date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-09-18,14.63,14.75,14.5,14.75,2500,1083.88818855712,1092.77859065055,1074.25691962257,1092.77859065055,33.7442555294277,0.0,1.0
1995-09-19,14.75,14.88,14.63,14.75,9000,1092.77859065055,1102.40985958509,1083.88818855712,1092.77859065055,121.47931990594,0.0,1.0
1995-09-20,14.88,14.88,14.88,14.88,1000,1102.40985958509,1102.40985958509,1102.40985958509,1102.40985958509,13.4977022117712,0.0,1.0
1995-09-21,14.75,14.88,14.63,14.88,4500,1092.77859065055,1102.40985958509,1083.88818855712,1102.40985958509,60.7396599529698,0.0,1.0
1995-09-22,14.63,14.63,14.5,14.5,2500,1083.88818855712,1083.88818855712,1074.25691962257,1074.25691962257,33.7442555294277,0.0,1.0
1995-09-25,14.75,14.88,14.75,14.75,2500,1092.77859065055,1102.40985958509,1092.77859065055,1092.77859065055,33.7442555294277,0.0,1.0
1995-09-26,15.0,15.0,14.5,14.5,5500,1111.30026167852,1111.30026167852,1074.25691962257,1074.25691962257,74.2373621647412,0.0,1.0
1995-09-27,14.75,14.75,14.5,14.75,6000,1117.22719640747,1117.22719640747,1098.29114223108,1117.22719640747,79.2139685505138,0.33,1.0
1995-09-28,14.5,14.63,14.5,14.63,1000,1098.29114223108,1108.1378904028,1098.29114223108,1108.1378904028,13.2023280917522,0.0,1.0
1995-09-29,14.5,14.5,14.5,14.5,500,1098.29114223108,1098.29114223108,1098.29114223108,1098.29114223108,6.6011640458761,0.0,1.0
1995-10-02,14.63,14.63,14.63,14.63,1500,1108.1378904028,1108.1378904028,1108.1378904028,1108.1378904028,19.8034921376284,0.0,1.0
1995-10-03,14.63,14.63,14.5,14.5,3500,1108.1378904028,1108.1378904028,1098.29114223108,1098.29114223108,46.208148321133,0.0,1.0
1995-10-04,14.5,14.63,14.38,14.63,3000,1098.29114223108,1108.1378904028,1089.20183622641,1108.1378904028,39.6069842752566,0.0,1.0
1995-10-05,14.38,14.63,14.38,14.63,3000,1089.20183622641,1108.1378904028,1089.20183622641,1108.1378904028,39.6069842752566,0.0,1.0
1995-10-06,14.5,14.63,14.38,14.38,2500,1098.29114223108,1108.1378904028,1089.20183622641,1089.20183622641,33.0058202293805,0.0,1.0
1995-10-09,14.5,14.63,14.5,14.5,1000,1098.29114223108,1108.1378904028,1098.29114223108,1098.29114223108,13.2023280917522,0.0,1.0
1995-10-10,14.25,14.63,14.25,14.5,4500,1079.35508805468,1108.1378904028,1079.35508805468,1098.29114223108,59.410476412885,0.0,1.0
1995-10-11,14.38,14.38,13.88,14.38,13000,1089.20183622641,1089.20183622641,1051.32972787361,1089.20183622641,171.630265192778,0.0,1.0
1995-10-12,14.63,14.63,14.25,14.38,4500,1108.1378904028,1108.1378904028,1079.35508805468,1089.20183622641,59.4104764128853,0.0,1.0
1995-10-13,14.5,14.63,14.38,14.63,1000,1098.29114223108,1108.1378904028,1089.20183622641,1108.1378904028,13.2023280917522,0.0,1.0
1995-10-16,14.63,14.63,14.63,14.63,1000,1108.1378904028,1108.1378904028,1108.1378904028,1108.1378904028,13.2023280917523,0.0,1.0
1995-10-17,14.38,14.63,14.38,14.63,5500,1089.20183622641,1108.1378904028,1089.20183622641,1108.1378904028,72.612804504637,0.0,1.0
1995-10-18,14.63,14.63,14.5,14.5,5000,1108.1378904028,1108.1378904028,1098.29114223108,1098.29114223108,66.0116404587614,0.0,1.0
1995-10-19,14.75,14.75,14.63,14.75,2000,1117.22719640747,1117.22719640747,1108.1378904028,1117.22719640747,26.4046561835046,0.0,1.0
1995-10-20,14.75,14.88,14.75,14.88,4000,1117.22719640747,1127.0739445792,1117.22719640747,1127.0739445792,52.8093123670092,0.0,1.0
1995-10-23,14.88,14.88,14.75,14.88,500,1127.0739445792,1127.0739445792,1117.22719640747,1127.0739445792,6.60116404587613,0.0,1.0
1995-10-24,14.88,15.0,14.75,14.88,6500,1127.0739445792,1136.16325058387,1117.22719640747,1127.0739445792,85.8151325963897,0.0,1.0
1995-10-25,14.75,15.0,14.75,14.88,3500,1117.22719640747,1136.16325058387,1117.22719640747,1127.0739445792,46.208148321133,0.0,1.0
1995-10-26,15.0,15.0,14.63,14.88,4000,1136.16325058387,1136.16325058387,1108.1378904028,1127.0739445792,52.8093123670091,0.0,1.0
1995-10-27,15.0,15.0,14.88,15.0,3000,1136.16325058387,1136.16325058387,1127.0739445792,1136.16325058387,39.6069842752568,0.0,1.0
1995-10-30,14.75,15.0,14.63,14.88,10500,1117.22719640747,1136.16325058387,1108.1378904028,1127.0739445792,138.624444963399,0.0,1.0
1995-10-31,14.75,14.88,14.75,14.88,2500,1117.22719640747,1127.0739445792,1117.22719640747,1127.0739445792,33.0058202293807,0.0,1.0
1995-11-01,14.75,14.88,14.5,14.75,11500,1117.22719640747,1127.0739445792,1098.29114223108,1117.22719640747,151.826773055151,0.0,1.0
1995-11-02,14.88,14.88,14.75,14.75,2500,1127.0739445792,1127.0739445792,1117.22719640747,1117.22719640747,33.0058202293806,0.0,1.0
1995-11-03,14.88,15.0,14.75,14.88,9500,1127.0739445792,1136.16325058387,1117.22719640747,1127.0739445792,125.422116871646,0.0,1.0
1995-11-06,15.0,15.0,14.75,15.0,2000,1136.16325058387,1136.16325058387,1117.22719640747,1136.16325058387,26.4046561835045,0.0,1.0
1995-11-07,15.13,15.13,14.88,14.88,2500,1146.0099987556,1146.0099987556,1127.0739445792,1127.0739445792,33.0058202293806,0.0,1.0
1995-11-08,14.75,15.0,14.75,14.88,10500,1117.22719640747,1136.16325058387,1117.22719640747,1127.0739445792,138.624444963399,0.0,1.0
1995-11-09,15.13,15.13,14.75,14.88,6500,1146.0099987556,1146.0099987556,1117.22719640747,1127.0739445792,85.8151325963895,0.0,1.0
1995-11-10,15.0,15.13,14.88,15.13,5000,1136.16325058387,1146.0099987556,1127.0739445792,1146.0099987556,66.0116404587613,0.0,1.0
1995-11-13,15.0,15.13,15.0,15.0,1500,1136.16325058387,1146.0099987556,1136.16325058387,1136.16325058387,19.8034921376284,0.0,1.0
1995-11-14,15.13,15.13,15.0,15.13,3000,1146.0099987556,1146.0099987556,1136.16325058387,1146.0099987556,39.6069842752567,0.0,1.0
1995-11-15,15.25,15.25,15.0,15.13,5000,1155.09930476027,1155.09930476027,1136.16325058387,1146.0099987556,66.0116404587612,0.0,1.0
1995-11-16,15.25,15.38,15.13,15.38,8500,1155.09930476027,1164.946052932,1146.0099987556,1164.946052932,112.219788779894,0.0,1.0
1995-11-17,15.63,15.88,15.25,15.25,7500,1183.8821071084,1202.81816128479,1155.09930476027,1155.09930476027,99.0174606881414,0.0,1.0
1995-11-20,15.38,15.75,15.38,15.75,5000,1164.946052932,1192.97141311307,1164.946052932,1192.97141311307,66.0116404587611,0.0,1.0
1995-11-21,15.5,15.5,15.25,15.38,3000,1174.03535893667,1174.03535893667,1155.09930476027,1164.946052932,39.6069842752567,0.0,1.0
1995-11-22,15.63,15.75,15.63,15.63,5500,1183.8821071084,1192.97141311307,1183.8821071084,1183.8821071084,72.612804504637,0.0,1.0
1995-11-24,15.75,15.75,15.75,15.75,500,1192.97141311307,1192.97141311307,1192.97141311307,1192.97141311307,6.6011640458761,0.0,1.0
1995-11-27,15.5,15.75,15.5,15.75,3500,1174.03535893667,1192.97141311307,1174.03535893667,1192.97141311307,46.2081483211328,0.0,1.0
1995-11-28,15.38,15.63,15.38,15.63,3500,1164.946052932,1183.8821071084,1164.946052932,1183.8821071084,46.2081483211327,0.0,1.0
1995-11-29,15.38,15.38,15.25,15.38,1000,1164.946052932,1164.946052932,1155.09930476027,1164.946052932,13.2023280917522,0.0,1.0
1995-11-30,15.38,15.38,15.25,15.25,1000,1164.946052932,1164.946052932,1155.09930476027,1155.09930476027,13.2023280917522,0.0,1.0
1995-12-01,15.38,15.5,15.38,15.38,1500,1164.946052932,1174.03535893667,1164.946052932,1164.946052932,19.8034921376283,0.0,1.0
1995-12-04,15.38,15.63,15.38,15.38,6500,1164.946052932,1183.8821071084,1164.946052932,1164.946052932,85.8151325963894,0.0,1.0
1995-12-05,15.38,15.5,15.25,15.38,4000,1164.946052932,1174.03535893667,1155.09930476027,1164.946052932,52.8093123670088,0.0,1.0
1995-12-06,15.5,15.5,15.38,15.38,9500,1174.03535893667,1174.03535893667,1164.946052932,1164.946052932,125.422116871646,0.0,1.0
1995-12-07,15.38,15.38,15.38,15.38,2500,1164.946052932,1164.946052932,1164.946052932,1164.946052932,33.0058202293805,0.0,1.0
1995-12-08,15.5,15.63,15.38,15.5,12000,1174.03535893667,1183.8821071084,1164.946052932,1174.03535893667,158.427937101027,0.0,1.0
1995-12-11,15.5,15.63,15.5,15.5,2000,1174.03535893667,1183.8821071084,1174.03535893667,1174.03535893667,26.4046561835044,0.0,1.0
1995-12-12,15.5,15.63,15.38,15.63,9000,1174.03535893667,1183.8821071084,1164.946052932,1183.8821071084,118.82095282577,0.0,1.0
1995-12-13,15.5,15.5,15.25,15.38,4000,1174.03535893667,1174.03535893667,1155.09930476027,1164.946052932,52.8093123670089,0.0,1.0
1995-12-14,15.5,15.5,15.38,15.38,4500,1174.03535893667,1174.03535893667,1164.946052932,1164.946052932,59.410476412885,0.0,1.0
1995-12-15,15.88,15.88,15.63,15.63,3500,1202.81816128479,1202.81816128479,1183.8821071084,1183.8821071084,46.208148321133,0.0,1.0
1995-12-18,15.88,16.0,15.88,15.88,8000,1202.81816128479,1211.90746728946,1202.81816128479,1202.81816128479,105.618624734018,0.0,1.0
1995-12-19,16.0,16.0,15.63,16.0,9000,1211.90746728946,1211.90746728946,1183.8821071084,1211.90746728946,118.820952825771,0.0,1.0
1995-12-20,16.13,16.25,16.0,16.0,13000,1221.75421546119,1230.84352146586,1211.90746728946,1211.90746728946,171.630265192779,0.0,1.0
1995-12-21,16.63,16.63,16.25,16.25,5500,1259.62632381399,1259.62632381399,1230.84352146586,1230.84352146586,72.6128045046371,0.0,1.0
1995-12-22,17.0,17.0,16.75,16.75,7000,1287.65168399506,1287.65168399506,1268.71562981866,1268.71562981866,92.4162966422654,0.0,1.0
1995-12-26,17.13,17.13,16.88,16.88,500,1297.49843216678,1297.49843216678,1278.56237799038,1278.56237799038,6.60116404587613,0.0,1.0
1995-12-27,16.25,16.63,16.25,16.63,4500,1257.73271839635,1287.14431427269,1257.73271839635,1287.14431427269,58.1403337373912,0.355,1.0
1995-12-28,16.38,16.5,16.38,16.38,1500,1267.79458014352,1277.08245252552,1267.79458014352,1267.79458014352,19.3801112457971,0.0,1.0
1995-12-29,16.25,16.38,16.0,16.38,7500,1257.73271839635,1267.79458014352,1238.38298426717,1267.79458014352,96.9005562289853,0.0,1.0
1996-01-02,15.88,16.13,15.75,16.13,4000,1229.09511188517,1248.44484601434,1219.033250138,1248.44484601434,51.6802966554589,0.0,1.0
1996-01-03,16.0,16.13,15.88,15.88,4500,1238.38298426717,1248.44484601434,1229.09511188517,1229.09511188517,58.1403337373914,0.0,1.0
1996-01-04,16.13,16.13,16.0,16.0,3500,1248.44484601434,1248.44484601434,1238.38298426717,1238.38298426717,45.2202595735267,0.0,1.0
1996-01-05,16.0,16.13,16.0,16.0,1500,1238.38298426717,1248.44484601434,1238.38298426717,1238.38298426717,19.3801112457971,0.0,1.0
1996-01-08,16.0,16.13,16.0,16.13,1000,1238.38298426717,1248.44484601434,1238.38298426717,1248.44484601434,12.9200741638648,0.0,1.0
1996-01-09,15.75,15.88,15.75,15.88,500,1219.033250138,1229.09511188517,1219.033250138,1229.09511188517,6.46003708193235,0.0,1.0
1996-01-10,15.88,15.88,15.75,15.88,4000,1229.09511188517,1229.09511188517,1219.033250138,1229.09511188517,51.6802966554589,0.0,1.0
1996-01-11,16.0,16.0,15.88,15.88,4500,1238.38298426717,1238.38298426717,1229.09511188517,1229.09511188517,58.1403337373914,0.0,1.0
1996-01-12,16.13,16.13,15.88,15.88,3000,1248.44484601434,1248.44484601434,1229.09511188517,1229.09511188517,38.7602224915943,0.0,1.0
1996-01-15,16.13,16.13,16.13,16.13,3500,1248.44484601434,1248.44484601434,1248.44484601434,1248.44484601434,45.2202595735267,0.0,1.0
1996-01-16,16.0,16.38,16.0,16.25,6500,1238.38298426717,1267.79458014352,1238.38298426717,1257.73271839635,83.9804820651209,0.0,1.0
1996-01-17,16.25,16.25,16.0,16.0,4000,1257.73271839635,1257.73271839635,1238.38298426717,1238.38298426717,51.6802966554588,0.0,1.0
1996-01-18,16.25,16.5,16.25,16.25,9000,1257.73271839635,1277.08245252552,1257.73271839635,1257.73271839635,116.280667474782,0.0,1.0
1996-01-19,16.5,16.5,16.38,16.38,4500,1277.08245252552,1277.08245252552,1267.79458014352,1267.79458014352,58.1403337373914,0.0,1.0
1996-01-22,16.25,16.5,16.25,16.5,3000,1257.73271839635,1277.08245252552,1257.73271839635,1277.08245252552,38.7602224915941,0.0,1.0
1996-01-23,16.5,16.5,16.25,16.25,2000,1277.08245252552,1277.08245252552,1257.73271839635,1257.73271839635,25.8401483277295,0.0,1.0
1996-01-24,16.63,16.63,16.5,16.5,8500,1287.14431427269,1287.14431427269,1277.08245252552,1277.08245252552,109.82063039285,0.0,1.0
1996-01-25,16.88,16.88,16.5,16.63,3000,1306.49404840187,1306.49404840187,1277.08245252552,1287.14431427269,38.7602224915941,0.0,1.0
1996-01-26,16.75,17.0,16.75,16.88,8500,1296.4321866547,1315.78192078387,1296.4321866547,1306.49404840187,109.82063039285,0.0,1.0
1996-01-29,16.63,16.75,16.63,16.75,2500,1287.14431427269,1296.4321866547,1287.14431427269,1296.4321866547,32.3001854096619,0.0,1.0
1996-01-30,16.38,16.5,16.38,16.5,7500,1267.79458014352,1277.08245252552,1267.79458014352,1277.08245252552,96.9005562289853,0.0,1.0
1996-01-31,16.25,16.25,16.13,16.25,23500,1257.73271839635,1257.73271839635,1248.44484601434,1257.73271839635,303.621742850821,0.0,1.0
1996-02-01,16.38,16.38,16.25,16.25,1500,1267.79458014352,1267.79458014352,1257.73271839635,1257.73271839635,19.3801112457971,0.0,1.0
1996-02-02,16.38,16.38,16.25,16.38,3500,1267.79458014352,1267.79458014352,1257.73271839635,1267.79458014352,45.2202595735265,0.0,1.0
1996-02-05,16.38,16.38,16.13,16.25,2000,1267.79458014352,1267.79458014352,1248.44484601434,1257.73271839635,25.8401483277294,0.0,1.0
1996-02-06,16.38,16.38,16.13,16.38,3000,1267.79458014352,1267.79458014352,1248.44484601434,1267.79458014352,38.7602224915941,0.0,1.0
1996-02-07,16.0,16.38,16.0,16.38,7500,1238.38298426717,1267.79458014352,1238.38298426717,1267.79458014352,96.9005562289857,0.0,1.0
1996-02-08,15.88,15.88,15.88,15.88,3000,1229.09511188517,1229.09511188517,1229.09511188517,1229.09511188517,38.7602224915942,0.0,1.0
1996-02-09,16.0,16.0,15.88,15.88,4500,1238.38298426717,1238.38298426717,1229.09511188517,1229.09511188517,58.1403337373914,0.0,1.0
1996-02-12,16.25,16.25,16.13,16.13,8500,1257.73271839635,1257.73271839635,1248.44484601434,1248.44484601434,109.82063039285,0.0,1.0
1996-02-13,16.13,16.38,16.13,16.25,6500,1248.44484601434,1267.79458014352,1248.44484601434,1257.73271839635,83.980482065121,0.0,1.0
1996-02-14,16.38,16.38,16.25,16.25,3000,1267.79458014352,1267.79458014352,1257.73271839635,1257.73271839635,38.7602224915941,0.0,1.0
1996-02-15,16.13,16.5,16.0,16.38,12000,1248.44484601434,1277.08245252552,1238.38298426717,1267.79458014352,155.040889966377,0.0,1.0
1996-02-16,16.38,16.38,16.13,16.25,8000,1267.79458014352,1267.79458014352,1248.44484601434,1257.73271839635,103.360593310918,0.0,1.0
1996-02-20,16.38,16.5,16.25,16.38,13000,1267.79458014352,1277.08245252552,1257.73271839635,1267.79458014352,167.960964130241,0.0,1.0
1996-02-21,16.25,16.5,16.25,16.38,9000,1257.73271839635,1277.08245252552,1257.73271839635,1267.79458014352,116.280667474782,0.0,1.0
1996-02-22,16.75,16.75,16.38,16.38,12000,1296.4321866547,1296.4321866547,1267.79458014352,1267.79458014352,155.040889966376,0.0,1.0
1996-02-23,16.75,16.88,16.75,16.88,3000,1296.4321866547,1306.49404840187,1296.4321866547,1306.49404840187,38.7602224915941,0.0,1.0
1996-02-26,16.75,16.75,16.63,16.63,2000,1296.4321866547,1296.4321866547,1287.14431427269,1287.14431427269,25.8401483277294,0.0,1.0
1996-02-27,16.63,16.75,16.5,16.63,4500,1287.14431427269,1296.4321866547,1277.08245252552,1287.14431427269,58.1403337373914,0.0,1.0
1996-02-28,16.63,16.75,16.5,16.63,2500,1287.14431427269,1296.4321866547,1277.08245252552,1287.14431427269,32.3001854096619,0.0,1.0
1996-02-29,16.75,16.75,16.5,16.5,5500,1296.4321866547,1296.4321866547,1277.08245252552,1277.08245252552,71.0604079012558,0.0,1.0
1996-03-01,16.63,16.63,16.5,16.63,7000,1287.14431427269,1287.14431427269,1277.08245252552,1287.14431427269,90.4405191470533,0.0,1.0
1996-03-04,16.75,16.75,16.63,16.63,5500,1296.4321866547,1296.4321866547,1287.14431427269,1287.14431427269,71.0604079012558,0.0,1.0
1996-03-05,17.13,17.13,16.75,16.75,7000,1325.84378253104,1325.84378253104,1296.4321866547,1296.4321866547,90.4405191470532,0.0,1.0
1996-03-06,17.25,17.5,17.0,17.13,11500,1335.13165491305,1354.48138904222,1315.78192078387,1325.84378253104,148.580852884444,0.0,1.0
1996-03-07,17.0,17.38,17.0,17.25,3500,1315.78192078387,1345.19351666022,1315.78192078387,1335.13165491305,45.2202595735266,0.0,1.0
1996-03-08,17.0,17.0,16.88,17.0,2000,1315.78192078387,1315.78192078387,1306.49404840187,1315.78192078387,25.8401483277295,0.0,1.0
1996-03-11,17.25,17.25,17.0,17.0,5000,1335.13165491305,1335.13165491305,1315.78192078387,1315.78192078387,64.6003708193234,0.0,1.0
1996-03-12,17.13,17.25,17.13,17.25,3500,1325.84378253104,1335.13165491305,1325.84378253104,1335.13165491305,45.2202595735266,0.0,1.0
1996-03-13,17.5,17.5,17.13,17.25,2000,1354.48138904222,1354.48138904222,1325.84378253104,1335.13165491305,25.8401483277295,0.0,1.0
1996-03-14,17.5,17.75,17.25,17.75,9000,1354.48138904222,1373.83112317139,1335.13165491305,1373.83112317139,116.280667474783,0.0,1.0
1996-03-15,17.5,17.63,17.38,17.5,4500,1354.48138904222,1364.54325078939,1345.19351666022,1354.48138904222,58.1403337373913,0.0,1.0
1996-03-18,17.38,17.38,17.25,17.38,4500,1345.19351666022,1345.19351666022,1335.13165491305,1345.19351666022,58.1403337373911,0.0,1.0
1996-03-19,17.25,17.5,17.25,17.5,7500,1335.13165491305,1354.48138904222,1335.13165491305,1354.48138904222,96.9005562289852,0.0,1.0
1996-03-20,17.13,17.38,17.13,17.38,2500,1325.84378253104,1345.19351666022,1325.84378253104,1345.19351666022,32.3001854096619,0.0,1.0
1996-03-21,17.38,17.38,17.13,17.25,6500,1345.19351666022,1345.19351666022,1325.84378253104,1335.13165491305,83.9804820651205,0.0,1.0
1996-03-22,17.63,17.63,17.5,17.63,4500,1364.54325078939,1364.54325078939,1354.48138904222,1364.54325078939,58.1403337373913,0.0,1.0
1996-03-25,17.75,17.75,17.63,17.75,3000,1373.83112317139,1373.83112317139,1364.54325078939,1373.83112317139,38.7602224915943,0.0,1.0
1996-03-26,17.25,17.88,17.25,17.88,6000,1335.13165491305,1383.89298491856,1335.13165491305,1383.89298491856,77.5204449831881,0.0,1.0
1996-03-27,17.13,17.25,17.0,17.0,4500,1354.48138904222,1363.96987513008,1344.20219578037,1344.20219578037,56.9110809669436,0.37,1.0
1996-03-28,17.38,17.38,17.25,17.25,1500,1374.24906839193,1374.24906839193,1363.96987513008,1363.96987513008,18.9703603223145,0.0,1.0
1996-03-29,17.38,17.38,17.25,17.25,1000,1374.24906839193,1374.24906839193,1363.96987513008,1363.96987513008,12.646906881543,0.0,1.0
1996-04-01,17.38,17.38,17.38,17.38,4500,1374.24906839193,1374.24906839193,1374.24906839193,1374.24906839193,56.9110809669436,0.0,1.0
1996-04-02,17.0,17.38,17.0,17.38,5000,1344.20219578037,1374.24906839193,1344.20219578037,1374.24906839193,63.2345344077151,0.0,1.0
1996-04-03,17.0,17.13,17.0,17.13,3500,1344.20219578037,1354.48138904222,1344.20219578037,1354.48138904222,44.2641740854006,0.0,1.0
1996-04-04,17.13,17.13,17.0,17.13,1500,1354.48138904222,1354.48138904222,1344.20219578037,1354.48138904222,18.9703603223145,0.0,1.0
1996-04-08,16.88,16.88,16.75,16.88,4000,1334.71370969251,1334.71370969251,1324.43451643066,1334.71370969251,50.587627526172,0.0,1.0
1996-04-09,17.0,17.0,16.88,16.88,3000,1344.20219578037,1344.20219578037,1334.71370969251,1334.71370969251,37.9407206446291,0.0,1.0
1996-04-10,17.0,17.13,17.0,17.0,3000,1344.20219578037,1354.48138904222,1344.20219578037,1344.20219578037,37.9407206446291,0.0,1.0
1996-04-11,17.0,17.13,17.0,17.13,3500,1344.20219578037,1354.48138904222,1344.20219578037,1354.48138904222,44.2641740854006,0.0,1.0
1996-04-12,17.0,17.0,17.0,17.0,1000,1344.20219578037,1344.20219578037,1344.20219578037,1344.20219578037,12.646906881543,0.0,1.0
1996-04-15,17.0,17.13,17.0,17.13,500,1344.20219578037,1354.48138904222,1344.20219578037,1354.48138904222,6.32345344077151,0.0,1.0
1996-04-16,17.13,17.13,17.0,17.13,4000,1354.48138904222,1354.48138904222,1344.20219578037,1354.48138904222,50.5876275261721,0.0,1.0
1996-04-17,17.0,17.25,17.0,17.13,4000,1344.20219578037,1363.96987513008,1344.20219578037,1354.48138904222,50.5876275261721,0.0,1.0
1996-04-18,16.88,17.13,16.88,17.13,2000,1334.71370969251,1354.48138904222,1334.71370969251,1354.48138904222,25.293813763086,0.0,1.0
1996-04-19,16.88,16.88,16.88,16.88,1500,1334.71370969251,1334.71370969251,1334.71370969251,1334.71370969251,18.9703603223145,0.0,1.0
1996-04-22,16.88,16.88,16.88,16.88,18500,1334.71370969251,1334.71370969251,1334.71370969251,1334.71370969251,233.967777308546,0.0,1.0
1996-04-23,16.88,16.88,16.75,16.88,1000,1334.71370969251,1334.71370969251,1324.43451643066,1334.71370969251,12.646906881543,0.0,1.0
1996-04-24,16.63,16.63,16.5,16.63,13500,1314.9460303428,1314.9460303428,1304.66683708095,1314.9460303428,170.73324290083,0.0,1.0
1996-04-25,16.5,16.63,16.5,16.5,1000,1304.66683708095,1314.9460303428,1304.66683708095,1304.66683708095,12.646906881543,0.0,1.0
1996-04-26,16.63,16.63,16.63,16.63,0,1314.9460303428,1314.9460303428,1314.9460303428,1314.9460303428,0,0.0,1.0
1996-04-29,16.5,16.5,16.5,16.5,2500,1304.66683708095,1304.66683708095,1304.66683708095,1304.66683708095,31.6172672038575,0.0,1.0
1996-04-30,16.38,16.5,16.38,16.5,3000,1295.17835099309,1304.66683708095,1295.17835099309,1304.66683708095,37.9407206446289,0.0,1.0
1996-05-01,16.13,16.25,16.13,16.25,7000,1275.41067164337,1284.89915773124,1275.41067164337,1284.89915773124,88.5283481708015,0.0,1.0
1996-05-02,16.0,16.13,16.0,16.0,3500,1265.13147838152,1275.41067164337,1265.13147838152,1265.13147838152,44.2641740854007,0.0,1.0
1996-05-03,15.5,15.88,15.25,15.88,18500,1225.5961196821,1255.64299229366,1205.82844033239,1255.64299229366,233.967777308546,0.0,1.0
1996-05-06,15.63,15.75,15.63,15.63,1500,1235.87531294395,1245.36379903181,1235.87531294395,1235.87531294395,18.9703603223146,0.0,1.0
1996-05-07,15.5,15.63,15.25,15.63,11500,1225.5961196821,1235.87531294395,1205.82844033239,1235.87531294395,145.439429137745,0.0,1.0
1996-05-08,15.5,15.63,15.38,15.5,2000,1225.5961196821,1235.87531294395,1216.10763359424,1225.5961196821,25.2938137630861,0.0,1.0
1996-05-09,15.75,15.75,15.63,15.63,3500,1245.36379903181,1245.36379903181,1235.87531294395,1235.87531294395,44.2641740854007,0.0,1.0
1996-05-10,16.0,16.0,15.88,15.88,3500,1265.13147838152,1265.13147838152,1255.64299229366,1255.64299229366,44.2641740854007,0.0,1.0
1996-05-13,16.0,16.0,16.0,16.0,1500,1265.13147838152,1265.13147838152,1265.13147838152,1265.13147838152,18.9703603223146,0.0,1.0
1996-05-14,16.0,16.13,15.88,15.88,3500,1265.13147838152,1275.41067164337,1255.64299229366,1255.64299229366,44.2641740854007,0.0,1.0
1996-05-15,16.13,16.13,16.0,16.13,4000,1275.41067164337,1275.41067164337,1265.13147838152,1275.41067164337,50.5876275261723,0.0,1.0
1996-05-16,16.13,16.13,16.0,16.0,2000,1275.41067164337,1275.41067164337,1265.13147838152,1265.13147838152,25.2938137630861,0.0,1.0
1996-05-17,16.0,16.0,16.0,16.0,1500,1265.13147838152,1265.13147838152,1265.13147838152,1265.13147838152,18.9703603223146,0.0,1.0
1996-05-20,15.88,15.88,15.88,15.88,500,1255.64299229366,1255.64299229366,1255.64299229366,1255.64299229366,6.32345344077153,0.0,1.0
1996-05-21,16.0,16.0,16.0,16.0,1500,1265.13147838152,1265.13147838152,1265.13147838152,1265.13147838152,18.9703603223146,0.0,1.0
1996-05-22,16.0,16.13,16.0,16.0,500,1265.13147838152,1275.41067164337,1265.13147838152,1265.13147838152,6.32345344077153,0.0,1.0
1996-05-23,16.13,16.13,16.13,16.13,2000,1275.41067164337,1275.41067164337,1275.41067164337,1275.41067164337,25.2938137630861,0.0,1.0
1996-05-24,16.25,16.25,16.0,16.13,8000,1284.89915773124,1284.89915773124,1265.13147838152,1275.41067164337,101.175255052344,0.0,1.0
1996-05-28,16.13,16.25,16.0,16.25,3500,1275.41067164337,1284.89915773124,1265.13147838152,1284.89915773124,44.2641740854007,0.0,1.0
1996-05-29,16.38,16.38,15.88,15.88,12500,1295.17835099309,1295.17835099309,1255.64299229366,1255.64299229366,158.086336019287,0.0,1.0
1996-05-30,16.5,16.5,16.38,16.38,3000,1304.66683708095,1304.66683708095,1295.17835099309,1295.17835099309,37.940720644629,0.0,1.0
1996-05-31,16.5,16.5,16.5,16.5,500,1304.66683708095,1304.66683708095,1304.66683708095,1304.66683708095,6.3234534407715,0.0,1.0
1996-06-03,16.13,16.25,16.13,16.25,3500,1275.41067164337,1284.89915773124,1275.41067164337,1284.89915773124,44.2641740854007,0.0,1.0
1996-06-04,16.38,16.38,16.38,16.38,6000,1295.17835099309,1295.17835099309,1295.17835099309,1295.17835099309,75.8814412892579,0.0,1.0
1996-06-05,16.0,16.38,16.0,16.25,15500,1265.13147838152,1295.17835099309,1265.13147838152,1284.89915773124,196.027056663918,0.0,1.0
1996-06-06,16.13,16.13,16.13,16.13,1000,1275.41067164337,1275.41067164337,1275.41067164337,1275.41067164337,12.6469068815431,0.0,1.0
1996-06-07,16.13,16.13,16.13,16.13,0,1275.41067164337,1275.41067164337,1275.41067164337,1275.41067164337,0,0.0,1.0
1996-06-10,16.0,16.0,16.0,16.0,500,1265.13147838152,1265.13147838152,1265.13147838152,1265.13147838152,6.32345344077153,0.0,1.0
1996-06-11,16.0,16.13,16.0,16.13,3000,1265.13147838152,1275.41067164337,1265.13147838152,1275.41067164337,37.9407206446292,0.0,1.0
1996-06-12,16.0,16.13,16.0,16.13,6500,1265.13147838152,1275.41067164337,1265.13147838152,1275.41067164337,82.2048947300299,0.0,1.0
1996-06-13,16.25,16.38,16.13,16.13,13000,1284.89915773124,1295.17835099309,1275.41067164337,1275.41067164337,164.409789460059,0.0,1.0
1996-06-14,16.25,16.38,16.25,16.38,9500,1284.89915773124,1295.17835099309,1284.89915773124,1295.17835099309,120.145615374658,0.0,1.0
1996-06-17,16.38,16.38,16.25,16.25,3500,1295.17835099309,1295.17835099309,1284.89915773124,1284.89915773124,44.2641740854004,0.0,1.0
1996-06-18,16.25,16.38,16.25,16.38,1500,1284.89915773124,1295.17835099309,1284.89915773124,1295.17835099309,18.9703603223145,0.0,1.0
1996-06-19,16.13,16.25,16.13,16.25,3000,1275.41067164337,1284.89915773124,1275.41067164337,1284.89915773124,37.9407206446292,0.0,1.0
1996-06-20,16.25,16.25,16.0,16.25,5500,1284.89915773124,1284.89915773124,1265.13147838152,1284.89915773124,69.5579878484864,0.0,1.0
1996-06-21,16.63,16.63,16.25,16.25,21000,1314.9460303428,1314.9460303428,1284.89915773124,1284.89915773124,265.585044512403,0.0,1.0
1996-06-24,16.5,16.75,16.5,16.63,13000,1304.66683708095,1324.43451643066,1304.66683708095,1314.9460303428,164.409789460059,0.0,1.0
1996-06-25,16.0,16.63,16.0,16.63,38000,1265.13147838152,1314.9460303428,1265.13147838152,1314.9460303428,480.582461498637,0.0,1.0
1996-06-26,15.63,15.75,15.5,15.63,71500,1265.92218555551,1275.64135780546,1255.39308228474,1265.92218555551,882.791227416242,0.38,1.0
1996-06-27,15.38,15.5,15.38,15.38,483000,1245.67391003479,1255.39308228474,1245.67391003479,1245.67391003479,5963.47080897964,0.0,1.0
1996-06-28,15.5,15.5,15.38,15.38,61000,1255.39308228474,1255.39308228474,1245.67391003479,1245.67391003479,753.150557655811,0.0,1.0
1996-07-01,15.5,15.5,15.38,15.38,34000,1255.39308228474,1255.39308228474,1245.67391003479,1245.67391003479,419.788835414715,0.0,1.0
1996-07-02,15.5,15.75,15.38,15.5,35000,1255.39308228474,1275.64135780546,1245.67391003479,1255.39308228474,432.135565868089,0.0,1.0
1996-07-03,15.63,15.63,15.38,15.5,18500,1265.92218555551,1265.92218555551,1245.67391003479,1255.39308228474,228.414513387419,0.0,1.0
1996-07-05,15.38,15.5,15.38,15.5,11000,1245.67391003479,1255.39308228474,1245.67391003479,1255.39308228474,135.814034987114,0.0,1.0
1996-07-08,15.38,15.5,15.38,15.38,30500,1245.67391003479,1255.39308228474,1245.67391003479,1245.67391003479,376.575278827907,0.0,1.0
1996-07-09,15.38,15.63,15.25,15.5,27500,1245.67391003479,1265.92218555551,1235.14480676402,1255.39308228474,339.535087467785,0.0,1.0
1996-07-10,15.38,15.63,15.25,15.38,19000,1245.67391003479,1265.92218555551,1235.14480676402,1245.67391003479,234.587878614106,0.0,1.0
1996-07-11,15.38,15.5,15.25,15.25,30000,1245.67391003479,1255.39308228474,1235.14480676402,1235.14480676402,370.40191360122,0.0,1.0
1996-07-12,15.5,15.5,15.38,15.38,13000,1255.39308228474,1255.39308228474,1245.67391003479,1245.67391003479,160.507495893861,0.0,1.0
1996-07-15,15.5,15.63,15.38,15.63,10500,1255.39308228474,1265.92218555551,1245.67391003479,1265.92218555551,129.640669760427,0.0,1.0
1996-07-16,15.5,15.63,15.38,15.63,21500,1255.39308228474,1265.92218555551,1245.67391003479,1265.92218555551,265.45470474754,0.0,1.0
1996-07-17,15.38,15.5,15.25,15.5,42500,1245.67391003479,1255.39308228474,1235.14480676402,1255.39308228474,524.736044268395,0.0,1.0
1996-07-18,15.25,15.38,15.0,15.38,24000,1235.14480676402,1245.67391003479,1214.89653124329,1245.67391003479,296.321530880975,0.0,1.0
1996-07-19,15.5,15.5,15.25,15.38,19000,1255.39308228474,1255.39308228474,1235.14480676402,1245.67391003479,234.587878614105,0.0,1.0
1996-07-22,15.5,15.63,15.38,15.38,18000,1255.39308228474,1265.92218555551,1245.67391003479,1245.67391003479,222.241148160731,0.0,1.0
1996-07-23,15.13,15.63,15.13,15.63,21000,1225.42563451407,1265.92218555551,1225.42563451407,1265.92218555551,259.281339520854,0.0,1.0
1996-07-24,15.13,15.13,14.88,15.0,8000,1225.42563451407,1225.42563451407,1205.17735899335,1214.89653124329,98.7738436269918,0.0,1.0
1996-07-25,15.25,15.25,15.13,15.13,6000,1235.14480676402,1235.14480676402,1225.42563451407,1225.42563451407,74.0803827202437,0.0,1.0
1996-07-26,14.63,15.13,14.63,15.13,14000,1184.92908347263,1225.42563451407,1184.92908347263,1225.42563451407,172.854226347235,0.0,1.0
1996-07-29,15.0,15.0,14.75,14.75,12500,1214.89653124329,1214.89653124329,1194.64825572257,1194.64825572257,154.334130667175,0.0,1.0
1996-07-30,15.25,15.25,14.88,14.88,14000,1235.14480676402,1235.14480676402,1205.17735899335,1205.17735899335,172.854226347235,0.0,1.0
1996-07-31,15.25,15.25,15.0,15.13,12500,1235.14480676402,1235.14480676402,1214.89653124329,1225.42563451407,154.334130667174,0.0,1.0
1996-08-01,15.5,15.5,15.13,15.13,21500,1255.39308228474,1255.39308228474,1225.42563451407,1225.42563451407,265.45470474754,0.0,1.0
1996-08-02,15.5,15.63,15.38,15.38,6500,1255.39308228474,1265.92218555551,1245.67391003479,1245.67391003479,80.2537479469307,0.0,1.0
1996-08-05,15.5,15.5,15.38,15.38,9500,1255.39308228474,1255.39308228474,1245.67391003479,1245.67391003479,117.293939307053,0.0,1.0
1996-08-06,16.0,16.0,15.5,15.5,10000,1295.88963332618,1295.88963332618,1255.39308228474,1255.39308228474,123.46730453374,0.0,1.0
1996-08-07,15.88,16.0,15.75,16.0,12000,1286.17046107623,1295.88963332618,1275.64135780546,1295.88963332618,148.160765440488,0.0,1.0
1996-08-08,15.63,15.88,15.63,15.88,4500,1265.92218555551,1286.17046107623,1265.92218555551,1286.17046107623,55.5602870401831,0.0,1.0
1996-08-09,16.0,16.0,15.63,15.75,15000,1295.88963332618,1295.88963332618,1265.92218555551,1275.64135780546,185.20095680061,0.0,1.0
1996-08-12,16.25,16.25,16.0,16.13,17500,1316.1379088469,1316.1379088469,1295.88963332618,1306.41873659696,216.067782934045,0.0,1.0
1996-08-13,16.0,16.38,16.0,16.13,15000,1295.88963332618,1326.66701211768,1295.88963332618,1306.41873659696,185.20095680061,0.0,1.0
1996-08-14,16.25,16.38,15.88,16.25,15000,1316.1379088469,1326.66701211768,1286.17046107623,1316.1379088469,185.20095680061,0.0,1.0
1996-08-15,16.13,16.38,16.0,16.0,12000,1306.41873659696,1326.66701211768,1295.88963332618,1295.88963332618,148.160765440487,0.0,1.0
1996-08-16,16.25,16.25,16.13,16.25,16000,1316.1379088469,1316.1379088469,1306.41873659696,1316.1379088469,197.547687253984,0.0,1.0
1996-08-19,16.25,16.38,16.13,16.38,9000,1316.1379088469,1326.66701211768,1306.41873659696,1326.66701211768,111.120574080366,0.0,1.0
1996-08-20,16.13,16.38,16.0,16.25,13000,1306.41873659696,1326.66701211768,1295.88963332618,1316.1379088469,160.507495893861,0.0,1.0
1996-08-21,16.25,16.5,16.13,16.25,25000,1316.1379088469,1336.38618436762,1306.41873659696,1316.1379088469,308.66826133435,0.0,1.0
1996-08-22,16.13,16.38,16.13,16.38,17500,1306.41873659696,1326.66701211768,1306.41873659696,1326.66701211768,216.067782934044,0.0,1.0
1996-08-23,16.38,16.5,16.13,16.25,15000,1326.66701211768,1336.38618436762,1306.41873659696,1316.1379088469,185.200956800609,0.0,1.0
1996-08-26,16.38,16.38,16.13,16.38,7000,1326.66701211768,1326.66701211768,1306.41873659696,1326.66701211768,86.4271131736177,0.0,1.0
1996-08-27,16.25,16.5,16.25,16.5,18500,1316.1379088469,1336.38618436762,1316.1379088469,1336.38618436762,228.414513387419,0.0,1.0
1996-08-28,16.25,16.5,16.13,16.38,9000,1316.1379088469,1336.38618436762,1306.41873659696,1326.66701211768,111.120574080366,0.0,1.0
1996-08-29,16.38,16.5,16.25,16.25,11000,1326.66701211768,1336.38618436762,1316.1379088469,1316.1379088469,135.814034987114,0.0,1.0
1996-08-30,16.13,16.38,16.13,16.38,4500,1306.41873659696,1326.66701211768,1306.41873659696,1326.66701211768,55.5602870401828,0.0,1.0
1996-09-03,16.0,16.13,16.0,16.13,14000,1295.88963332618,1306.41873659696,1295.88963332618,1306.41873659696,172.854226347236,0.0,1.0
1996-09-04,16.13,16.13,16.0,16.13,17000,1306.41873659696,1306.41873659696,1295.88963332618,1306.41873659696,209.894417707357,0.0,1.0
1996-09-05,16.0,16.13,16.0,16.0,5500,1295.88963332618,1306.41873659696,1295.88963332618,1295.88963332618,67.9070174935569,0.0,1.0
1996-09-06,16.0,16.25,16.0,16.13,6000,1295.88963332618,1316.1379088469,1295.88963332618,1306.41873659696,74.0803827202439,0.0,1.0
1996-09-09,16.0,16.25,15.88,16.25,17500,1295.88963332618,1316.1379088469,1286.17046107623,1316.1379088469,216.067782934045,0.0,1.0
1996-09-10,16.38,16.38,16.0,16.13,14000,1326.66701211768,1326.66701211768,1295.88963332618,1306.41873659696,172.854226347235,0.0,1.0
1996-09-11,16.25,16.38,16.13,16.13,13500,1316.1379088469,1326.66701211768,1306.41873659696,1306.41873659696,166.680861120549,0.0,1.0
1996-09-12,16.5,16.5,16.25,16.38,7000,1336.38618436762,1336.38618436762,1316.1379088469,1326.66701211768,86.4271131736181,0.0,1.0
1996-09-13,16.38,16.5,16.25,16.38,11000,1326.66701211768,1336.38618436762,1316.1379088469,1326.66701211768,135.814034987114,0.0,1.0
1996-09-16,16.38,16.63,16.25,16.5,16000,1326.66701211768,1346.9152876384,1316.1379088469,1336.38618436762,197.547687253983,0.0,1.0
1996-09-17,16.63,16.63,16.38,16.38,11000,1346.9152876384,1346.9152876384,1326.66701211768,1326.66701211768,135.814034987114,0.0,1.0
1996-09-18,16.63,16.75,16.38,16.63,8500,1346.9152876384,1356.63445988835,1326.66701211768,1346.9152876384,104.947208853679,0.0,1.0
1996-09-19,16.63,16.88,16.63,16.75,19500,1346.9152876384,1367.16356315912,1346.9152876384,1356.63445988835,240.761243840793,0.0,1.0
1996-09-20,16.75,16.75,16.63,16.75,16000,1356.63445988835,1356.63445988835,1346.9152876384,1356.63445988835,197.547687253983,0.0,1.0
1996-09-23,16.75,16.75,16.63,16.75,13500,1356.63445988835,1356.63445988835,1346.9152876384,1356.63445988835,166.680861120548,0.0,1.0
1996-09-24,16.63,16.75,16.5,16.75,13500,1346.9152876384,1356.63445988835,1336.38618436762,1356.63445988835,166.680861120549,0.0,1.0
1996-09-25,16.75,16.75,16.5,16.75,28000,1356.63445988835,1356.63445988835,1336.38618436762,1356.63445988835,345.70845269447,0.0,1.0
1996-09-26,16.13,16.25,16.0,16.25,8000,1337.60108089887,1347.55223587146,1326.8206630119,1347.55223587146,96.4712139087724,0.385,1.0
1996-09-27,16.13,16.13,16.0,16.13,7500,1337.60108089887,1337.60108089887,1326.8206630119,1337.60108089887,90.4417630394741,0.0,1.0
1996-09-30,16.13,16.25,16.0,16.13,11500,1337.60108089887,1347.55223587146,1326.8206630119,1337.60108089887,138.67736999386,0.0,1.0
1996-10-01,16.13,16.13,16.0,16.0,17000,1337.60108089887,1337.60108089887,1326.8206630119,1326.8206630119,205.001329556141,0.0,1.0
1996-10-02,16.13,16.25,16.13,16.13,12000,1337.60108089887,1347.55223587146,1337.60108089887,1337.60108089887,144.706820863159,0.0,1.0
1996-10-03,16.13,16.13,16.0,16.13,13500,1337.60108089887,1337.60108089887,1326.8206630119,1337.60108089887,162.795173471053,0.0,1.0
1996-10-04,16.0,16.13,16.0,16.0,12000,1326.8206630119,1337.60108089887,1326.8206630119,1326.8206630119,144.706820863158,0.0,1.0
1996-10-07,16.13,16.25,16.13,16.13,16000,1337.60108089887,1347.55223587146,1337.60108089887,1337.60108089887,192.942427817545,0.0,1.0
1996-10-08,16.13,16.25,16.13,16.25,18500,1337.60108089887,1347.55223587146,1337.60108089887,1347.55223587146,223.089682164036,0.0,1.0
1996-10-09,16.25,16.25,16.0,16.25,9500,1347.55223587146,1347.55223587146,1326.8206630119,1347.55223587146,114.559566516667,0.0,1.0
1996-10-10,16.38,16.38,16.13,16.25,7000,1358.33265375843,1358.33265375843,1337.60108089887,1347.55223587146,84.4123121701759,0.0,1.0
1996-10-11,16.5,16.63,16.25,16.25,13500,1368.28380873102,1379.06422661799,1347.55223587146,1347.55223587146,162.795173471053,0.0,1.0
1996-10-14,16.5,16.63,16.38,16.63,10000,1368.28380873102,1379.06422661799,1358.33265375843,1379.06422661799,120.589017385965,0.0,1.0
1996-10-15,16.38,16.63,16.38,16.63,3000,1358.33265375843,1379.06422661799,1358.33265375843,1379.06422661799,36.1767052157897,0.0,1.0
1996-10-16,16.38,16.5,16.25,16.5,6000,1358.33265375843,1368.28380873102,1347.55223587146,1368.28380873102,72.3534104315793,0.0,1.0
1996-10-17,16.63,16.63,16.38,16.38,16000,1379.06422661799,1379.06422661799,1358.33265375843,1358.33265375843,192.942427817545,0.0,1.0
1996-10-18,16.38,16.63,16.38,16.5,6500,1358.33265375843,1379.06422661799,1358.33265375843,1368.28380873102,78.3828613008776,0.0,1.0
1996-10-21,16.38,16.5,16.38,16.5,12000,1358.33265375843,1368.28380873102,1358.33265375843,1368.28380873102,144.706820863159,0.0,1.0
1996-10-22,16.25,16.5,16.25,16.38,7000,1347.55223587146,1368.28380873102,1347.55223587146,1358.33265375843,84.4123121701758,0.0,1.0
1996-10-23,16.5,16.5,16.38,16.38,4000,1368.28380873102,1368.28380873102,1358.33265375843,1358.33265375843,48.2356069543862,0.0,1.0
1996-10-24,16.25,16.5,16.13,16.5,10500,1347.55223587146,1368.28380873102,1337.60108089887,1368.28380873102,126.618468255264,0.0,1.0
1996-10-25,16.5,16.5,16.25,16.25,13000,1368.28380873102,1368.28380873102,1347.55223587146,1347.55223587146,156.765722601755,0.0,1.0
1996-10-28,16.13,16.5,16.13,16.38,10000,1337.60108089887,1368.28380873102,1337.60108089887,1358.33265375843,120.589017385965,0.0,1.0
1996-10-29,16.25,16.25,16.13,16.25,2000,1347.55223587146,1347.55223587146,1337.60108089887,1347.55223587146,24.1178034771931,0.0,1.0
1996-10-30,16.25,16.38,16.13,16.13,7000,1347.55223587146,1358.33265375843,1337.60108089887,1337.60108089887,84.4123121701758,0.0,1.0
1996-10-31,16.38,16.38,16.25,16.38,5500,1358.33265375843,1358.33265375843,1347.55223587146,1358.33265375843,66.323959562281,0.0,1.0
1996-11-01,16.13,16.38,16.13,16.38,5500,1337.60108089887,1358.33265375843,1337.60108089887,1358.33265375843,66.323959562281,0.0,1.0
1996-11-04,16.13,16.25,16.0,16.25,8500,1337.60108089887,1347.55223587146,1326.8206630119,1347.55223587146,102.500664778071,0.0,1.0
1996-11-05,16.13,16.13,16.0,16.0,3000,1337.60108089887,1337.60108089887,1326.8206630119,1326.8206630119,36.1767052157896,0.0,1.0
1996-11-06,16.13,16.13,15.88,16.0,10000,1337.60108089887,1337.60108089887,1316.86950803931,1326.8206630119,120.589017385965,0.0,1.0
1996-11-07,16.0,16.13,16.0,16.13,4500,1326.8206630119,1337.60108089887,1326.8206630119,1337.60108089887,54.2650578236844,0.0,1.0
1996-11-08,16.25,16.25,16.0,16.13,7500,1347.55223587146,1347.55223587146,1326.8206630119,1337.60108089887,90.441763039474,0.0,1.0
1996-11-11,16.5,16.5,16.25,16.25,19000,1368.28380873102,1368.28380873102,1347.55223587146,1347.55223587146,229.119133033334,0.0,1.0
1996-11-12,16.63,16.63,16.5,16.5,8500,1379.06422661799,1379.06422661799,1368.28380873102,1368.28380873102,102.500664778071,0.0,1.0
1996-11-13,16.75,16.75,16.5,16.75,5500,1389.01538159058,1389.01538159058,1368.28380873102,1389.01538159058,66.323959562281,0.0,1.0
1996-11-14,16.63,16.63,16.5,16.63,8500,1379.06422661799,1379.06422661799,1368.28380873102,1379.06422661799,102.500664778071,0.0,1.0
1996-11-15,16.5,16.63,16.5,16.63,3000,1368.28380873102,1379.06422661799,1368.28380873102,1379.06422661799,36.1767052157896,0.0,1.0
1996-11-18,16.63,16.63,16.5,16.5,1500,1379.06422661799,1379.06422661799,1368.28380873102,1368.28380873102,18.0883526078948,0.0,1.0
1996-11-19,16.63,16.63,16.38,16.5,6000,1379.06422661799,1379.06422661799,1358.33265375843,1368.28380873102,72.3534104315793,0.0,1.0
1996-11-20,16.38,16.63,16.38,16.5,8000,1358.33265375843,1379.06422661799,1358.33265375843,1368.28380873102,96.4712139087724,0.0,1.0
1996-11-21,16.5,16.63,16.38,16.5,13500,1368.28380873102,1379.06422661799,1358.33265375843,1368.28380873102,162.795173471053,0.0,1.0
1996-11-22,16.75,16.88,16.5,16.63,15500,1389.01538159058,1399.79579947755,1368.28380873102,1379.06422661799,186.912976948247,0.0,1.0
1996-11-25,17.0,17.0,16.75,16.88,27000,1409.74695445014,1409.74695445014,1389.01538159058,1399.79579947755,325.590346942107,0.0,1.0
1996-11-26,16.88,16.88,16.63,16.88,6500,1399.79579947755,1399.79579947755,1379.06422661799,1399.79579947755,78.3828613008777,0.0,1.0
1996-11-27,16.88,16.88,16.63,16.63,7000,1399.79579947755,1399.79579947755,1379.06422661799,1379.06422661799,84.412312170176,0.0,1.0
1996-11-29,16.75,16.88,16.75,16.88,7000,1389.01538159058,1399.79579947755,1389.01538159058,1399.79579947755,84.4123121701759,0.0,1.0
1996-12-02,17.13,17.13,16.63,16.63,15500,1420.52737233711,1420.52737233711,1379.06422661799,1379.06422661799,186.912976948247,0.0,1.0
1996-12-03,17.13,17.25,16.88,17.25,19000,1420.52737233711,1430.4785273097,1399.79579947755,1430.4785273097,229.119133033335,0.0,1.0
1996-12-04,16.88,17.13,16.88,17.13,4500,1399.79579947755,1420.52737233711,1399.79579947755,1420.52737233711,54.2650578236846,0.0,1.0
1996-12-05,17.0,17.0,16.88,17.0,9500,1409.74695445014,1409.74695445014,1399.79579947755,1409.74695445014,114.559566516667,0.0,1.0
1996-12-06,16.75,16.88,16.63,16.88,4500,1389.01538159058,1399.79579947755,1379.06422661799,1399.79579947755,54.2650578236845,0.0,1.0
1996-12-09,17.13,17.13,16.63,16.75,7500,1420.52737233711,1420.52737233711,1379.06422661799,1389.01538159058,90.4417630394743,0.0,1.0
1996-12-10,17.0,17.13,17.0,17.0,6500,1409.74695445014,1420.52737233711,1409.74695445014,1409.74695445014,78.3828613008777,0.0,1.0
1996-12-11,16.75,16.88,16.75,16.75,11500,1389.01538159058,1399.79579947755,1389.01538159058,1389.01538159058,138.67736999386,0.0,1.0
1996-12-12,16.88,16.88,16.75,16.88,8000,1399.79579947755,1399.79579947755,1389.01538159058,1399.79579947755,96.4712139087725,0.0,1.0
1996-12-13,17.0,17.0,16.75,16.88,2500,1409.74695445014,1409.74695445014,1389.01538159058,1399.79579947755,30.1472543464914,0.0,1.0
1996-12-16,17.13,17.25,16.88,17.0,10000,1420.52737233711,1430.4785273097,1399.79579947755,1409.74695445014,120.589017385966,0.0,1.0
1996-12-17,17.38,17.5,17.13,17.13,8500,1441.25894519667,1451.21010016926,1420.52737233711,1420.52737233711,102.500664778071,0.0,1.0
1996-12-18,17.25,17.63,17.25,17.5,8500,1430.4785273097,1461.99051805623,1430.4785273097,1451.21010016926,102.500664778071,0.0,1.0
1996-12-19,17.38,17.38,17.13,17.38,7500,1441.25894519667,1441.25894519667,1420.52737233711,1441.25894519667,90.4417630394744,0.0,1.0
1996-12-20,17.38,17.5,17.25,17.25,16500,1441.25894519667,1451.21010016926,1430.4785273097,1430.4785273097,198.971878686844,0.0,1.0
1996-12-23,17.38,17.5,17.38,17.38,4500,1441.25894519667,1451.21010016926,1441.25894519667,1441.25894519667,54.2650578236846,0.0,1.0
1996-12-24,17.5,17.75,17.5,17.63,3000,1451.21010016926,1471.94167302882,1451.21010016926,1461.99051805623,36.1767052157897,0.0,1.0
1996-12-26,17.75,18.0,17.63,17.63,10000,1471.94167302882,1492.67324588838,1461.99051805623,1461.99051805623,120.589017385966,0.0,1.0
1996-12-27,17.5,17.5,17.38,17.38,6000,1452.86862599803,1452.86862599803,1442.9060982769,1442.9060982769,72.2708152141915,0.02,1.0
1996-12-30,17.88,17.88,17.25,17.38,19000,1484.41663044827,1484.41663044827,1432.11335991234,1442.9060982769,228.857581511607,0.0,1.0
1996-12-31,17.75,17.88,17.5,17.88,9000,1473.62389208371,1484.41663044827,1452.86862599803,1484.41663044827,108.406222821288,0.0,1.0
1997-01-02,17.13,17.75,17.0,17.63,23000,1422.15083219121,1473.62389208371,1411.35809382665,1463.66136436258,277.038124987735,0.0,1.0
1997-01-03,17.5,17.5,17.25,17.25,15000,1452.86862599803,1452.86862599803,1432.11335991234,1432.11335991234,180.677038035479,0.0,1.0
1997-01-06,17.25,17.5,17.25,17.5,12000,1432.11335991234,1452.86862599803,1432.11335991234,1452.86862599803,144.541630428383,0.0,1.0
1997-01-07,17.25,17.38,17.0,17.13,19000,1432.11335991234,1442.9060982769,1411.35809382665,1422.15083219121,228.857581511607,0.0,1.0
1997-01-08,17.38,17.5,17.25,17.25,13000,1442.9060982769,1452.86862599803,1432.11335991234,1432.11335991234,156.586766297415,0.0,1.0
1997-01-09,17.63,17.75,17.38,17.5,16500,1463.66136436258,1473.62389208371,1442.9060982769,1452.86862599803,198.744741839028,0.0,1.0
1997-01-10,17.63,17.75,17.38,17.75,7000,1463.66136436258,1473.62389208371,1442.9060982769,1473.62389208371,84.3159510832239,0.0,1.0
1997-01-13,17.75,18.0,17.5,17.63,21500,1473.62389208371,1494.3791581694,1452.86862599803,1463.66136436258,258.970421184187,0.0,1.0
1997-01-14,17.63,17.88,17.5,17.88,10000,1463.66136436258,1484.41663044827,1452.86862599803,1484.41663044827,120.45135869032,0.0,1.0
1997-01-15,17.5,17.63,17.25,17.63,12500,1452.86862599803,1463.66136436258,1432.11335991234,1463.66136436258,150.564198362899,0.0,1.0
1997-01-16,17.5,17.63,17.38,17.63,10000,1452.86862599803,1463.66136436258,1442.9060982769,1463.66136436258,120.451358690319,0.0,1.0
1997-01-17,17.38,17.5,17.25,17.5,5500,1442.9060982769,1452.86862599803,1432.11335991234,1452.86862599803,66.2482472796756,0.0,1.0
1997-01-20,17.5,17.5,17.38,17.5,11000,1452.86862599803,1452.86862599803,1442.9060982769,1452.86862599803,132.496494559351,0.0,1.0
1997-01-21,17.63,17.63,17.38,17.38,21000,1463.66136436258,1463.66136436258,1442.9060982769,1442.9060982769,252.947853249672,0.0,1.0
1997-01-22,18.0,18.0,17.5,17.5,17500,1494.3791581694,1494.3791581694,1452.86862599803,1452.86862599803,210.789877708059,0.0,1.0
1997-01-23,17.75,18.13,17.75,17.88,12000,1473.62389208371,1505.17189653395,1473.62389208371,1484.41663044827,144.541630428384,0.0,1.0
1997-01-24,17.5,17.88,17.38,17.88,14000,1452.86862599803,1484.41663044827,1442.9060982769,1484.41663044827,168.631902166447,0.0,1.0
1997-01-27,17.63,17.75,17.25,17.38,24500,1463.66136436258,1473.62389208371,1432.11335991234,1442.9060982769,295.105828791284,0.0,1.0
1997-01-28,17.5,17.63,17.38,17.5,9500,1452.86862599803,1463.66136436258,1442.9060982769,1452.86862599803,114.428790755803,0.0,1.0
1997-01-29,17.63,17.63,17.5,17.5,8000,1463.66136436258,1463.66136436258,1452.86862599803,1452.86862599803,96.3610869522559,0.0,1.0
1997-01-30,17.63,17.75,17.5,17.63,14000,1463.66136436258,1473.62389208371,1452.86862599803,1463.66136436258,168.631902166448,0.0,1.0
1997-01-31,17.63,17.75,17.5,17.63,9500,1463.66136436258,1473.62389208371,1452.86862599803,1463.66136436258,114.428790755804,0.0,1.0
1997-02-03,17.63,17.63,17.5,17.63,5000,1463.66136436258,1463.66136436258,1452.86862599803,1463.66136436258,60.2256793451599,0.0,1.0
1997-02-04,17.63,17.63,17.5,17.63,18500,1463.66136436258,1463.66136436258,1452.86862599803,1463.66136436258,222.835013577092,0.0,1.0
1997-02-05,17.5,17.75,17.5,17.63,9500,1452.86862599803,1473.62389208371,1452.86862599803,1463.66136436258,114.428790755803,0.0,1.0
1997-02-06,17.63,17.63,17.5,17.5,7500,1463.66136436258,1463.66136436258,1452.86862599803,1452.86862599803,90.3385190177399,0.0,1.0
1997-02-07,17.63,17.63,17.5,17.63,8000,1463.66136436258,1463.66136436258,1452.86862599803,1463.66136436258,96.3610869522559,0.0,1.0
1997-02-10,17.88,18.0,17.75,17.75,11500,1484.41663044827,1494.3791581694,1473.62389208371,1473.62389208371,138.519062493867,0.0,1.0
1997-02-11,18.13,18.13,17.63,18.0,16500,1505.17189653395,1505.17189653395,1463.66136436258,1494.3791581694,198.744741839028,0.0,1.0
1997-02-12,18.13,18.13,17.88,18.13,6500,1505.17189653395,1505.17189653395,1484.41663044827,1505.17189653395,78.293383148708,0.0,1.0
1997-02-13,17.75,18.13,17.63,18.13,16000,1473.62389208371,1505.17189653395,1463.66136436258,1505.17189653395,192.722173904512,0.0,1.0
1997-02-14,17.88,17.88,17.63,17.63,2500,1484.41663044827,1484.41663044827,1463.66136436258,1463.66136436258,30.1128396725799,0.0,1.0
1997-02-18,17.75,18.0,17.75,17.88,10500,1473.62389208371,1494.3791581694,1473.62389208371,1484.41663044827,126.473926624836,0.0,1.0
1997-02-19,18.0,18.0,17.75,17.75,9500,1494.3791581694,1494.3791581694,1473.62389208371,1473.62389208371,114.428790755803,0.0,1.0
1997-02-20,18.0,18.0,17.88,18.0,4000,1494.3791581694,1494.3791581694,1484.41663044827,1494.3791581694,48.1805434761278,0.0,1.0
1997-02-21,17.88,18.0,17.75,17.75,5500,1484.41663044827,1494.3791581694,1473.62389208371,1473.62389208371,66.2482472796757,0.0,1.0
1997-02-24,18.0,18.0,17.63,17.75,8500,1494.3791581694,1494.3791581694,1463.66136436258,1473.62389208371,102.383654886772,0.0,1.0
1997-02-25,18.13,18.13,17.88,17.88,8500,1505.17189653395,1505.17189653395,1484.41663044827,1484.41663044827,102.383654886772,0.0,1.0
1997-02-26,18.0,18.13,17.88,17.88,18500,1494.3791581694,1505.17189653395,1484.41663044827,1484.41663044827,222.835013577091,0.0,1.0
1997-02-27,18.13,18.25,18.13,18.13,6500,1505.17189653395,1515.13442425508,1505.17189653395,1505.17189653395,78.293383148708,0.0,1.0
1997-02-28,18.25,18.38,18.13,18.13,5000,1515.13442425508,1525.92716261964,1505.17189653395,1505.17189653395,60.22567934516,0.0,1.0
1997-03-03,18.0,18.13,18.0,18.13,9000,1494.3791581694,1505.17189653395,1494.3791581694,1505.17189653395,108.406222821287,0.0,1.0
1997-03-04,17.75,17.88,17.75,17.88,21000,1473.62389208371,1484.41663044827,1473.62389208371,1484.41663044827,252.947853249671,0.0,1.0
1997-03-05,17.88,17.88,17.63,17.75,7000,1484.41663044827,1484.41663044827,1463.66136436258,1473.62389208371,84.3159510832236,0.0,1.0
1997-03-06,17.88,17.88,17.75,17.88,3000,1484.41663044827,1484.41663044827,1473.62389208371,1484.41663044827,36.1354076070958,0.0,1.0
1997-03-07,18.0,18.0,17.75,17.88,24000,1494.3791581694,1494.3791581694,1473.62389208371,1484.41663044827,289.083260856767,0.0,1.0
1997-03-10,18.0,18.13,17.88,18.0,4500,1494.3791581694,1505.17189653395,1484.41663044827,1494.3791581694,54.2031114106437,0.0,1.0
1997-03-11,18.0,18.13,17.88,18.13,3500,1494.3791581694,1505.17189653395,1484.41663044827,1505.17189653395,42.1579755416118,0.0,1.0
1997-03-12,17.88,18.0,17.88,17.88,6000,1484.41663044827,1494.3791581694,1484.41663044827,1484.41663044827,72.2708152141917,0.0,1.0
1997-03-13,18.0,18.0,17.88,17.88,1500,1494.3791581694,1494.3791581694,1484.41663044827,1484.41663044827,18.0677038035479,0.0,1.0
1997-03-14,18.0,18.0,17.88,18.0,3000,1494.3791581694,1494.3791581694,1484.41663044827,1494.3791581694,36.1354076070958,0.0,1.0
1997-03-17,18.13,18.25,17.88,18.0,9500,1505.17189653395,1515.13442425508,1484.41663044827,1494.3791581694,114.428790755804,0.0,1.0
1997-03-18,17.75,18.25,17.75,18.25,22500,1473.62389208371,1515.13442425508,1473.62389208371,1515.13442425508,271.015557053219,0.0,1.0
1997-03-19,17.75,18.0,17.75,18.0,14000,1473.62389208371,1494.3791581694,1473.62389208371,1494.3791581694,168.631902166448,0.0,1.0
1997-03-20,17.63,18.0,17.63,18.0,11000,1463.66136436258,1494.3791581694,1463.66136436258,1494.3791581694,132.496494559352,0.0,1.0
1997-03-21,17.81,17.88,17.75,17.75,14000,1478.60515594428,1484.41663044827,1473.62389208371,1473.62389208371,168.631902166447,0.0,1.0
1997-03-24,18.25,18.25,17.88,17.88,11000,1515.13442425508,1515.13442425508,1484.41663044827,1484.41663044827,132.496494559352,0.0,1.0
1997-03-25,18.13,18.25,17.88,18.25,16500,1505.17189653395,1515.13442425508,1484.41663044827,1515.13442425508,198.744741839028,0.0,1.0
1997-03-26,18.0,18.0,17.63,17.63,12500,1527.5875839065,1527.5875839065,1496.18717245953,1496.18717245953,147.29106361588,0.4,1.0
1997-03-27,17.63,18.13,17.5,18.13,13500,1496.18717245953,1538.62016090138,1485.15459546465,1538.62016090138,159.07434870515,0.0,1.0
1997-03-31,17.38,17.5,17.13,17.5,14000,1474.97067823861,1485.15459546465,1453.75418401768,1485.15459546465,164.965991249785,0.0,1.0
1997-04-01,17.25,17.38,17.13,17.25,9000,1463.93810124372,1474.97067823861,1453.75418401768,1463.93810124372,106.049565803434,0.0,1.0
1997-04-02,17.25,17.38,17.13,17.25,13000,1463.93810124372,1474.97067823861,1453.75418401768,1463.93810124372,153.182706160516,0.0,1.0
1997-04-03,17.5,17.5,17.13,17.25,16500,1485.15459546465,1485.15459546465,1453.75418401768,1463.93810124372,194.424203972961,0.0,1.0
1997-04-04,17.38,17.5,17.13,17.38,18500,1474.97067823861,1485.15459546465,1453.75418401768,1474.97067823861,217.990774151502,0.0,1.0
1997-04-07,17.38,17.5,17.38,17.38,5500,1474.97067823861,1485.15459546465,1474.97067823861,1474.97067823861,64.808067990987,0.0,1.0
1997-04-08,17.25,17.5,17.13,17.38,17000,1463.93810124372,1485.15459546465,1453.75418401768,1474.97067823861,200.315846517597,0.0,1.0
1997-04-09,17.13,17.38,17.13,17.25,19500,1453.75418401768,1474.97067823861,1453.75418401768,1463.93810124372,229.774059240773,0.0,1.0
1997-04-10,17.25,17.38,17.13,17.25,4000,1463.93810124372,1474.97067823861,1453.75418401768,1463.93810124372,47.1331403570817,0.0,1.0
1997-04-11,17.13,17.38,17.13,17.13,6000,1453.75418401768,1474.97067823861,1453.75418401768,1453.75418401768,70.6997105356224,0.0,1.0
1997-04-14,16.88,17.25,16.88,17.25,7500,1432.53768979676,1463.93810124372,1432.53768979676,1463.93810124372,88.3746381695278,0.0,1.0
1997-04-15,17.25,17.25,16.88,17.0,15000,1463.93810124372,1463.93810124372,1432.53768979676,1442.7216070228,176.749276339057,0.0,1.0
1997-04-16,17.13,17.38,16.88,17.25,15000,1453.75418401768,1474.97067823861,1432.53768979676,1463.93810124372,176.749276339056,0.0,1.0
1997-04-17,16.88,17.13,16.75,17.13,23500,1432.53768979676,1453.75418401768,1421.50511280188,1453.75418401768,276.907199597854,0.0,1.0
1997-04-18,16.75,17.0,16.75,16.75,11500,1421.50511280188,1442.7216070228,1421.50511280188,1421.50511280188,135.507778526609,0.0,1.0
1997-04-21,16.75,16.88,16.75,16.88,7500,1421.50511280188,1432.53768979676,1421.50511280188,1432.53768979676,88.3746381695278,0.0,1.0
1997-04-22,16.63,16.75,16.63,16.75,11500,1411.32119557583,1421.50511280188,1411.32119557583,1421.50511280188,135.50777852661,0.0,1.0
1997-04-23,16.88,16.88,16.63,16.63,13000,1432.53768979676,1432.53768979676,1411.32119557583,1411.32119557583,153.182706160515,0.0,1.0
1997-04-24,16.94,17.13,16.88,17.0,22000,1437.62964840978,1453.75418401768,1432.53768979676,1442.7216070228,259.232271963949,0.0,1.0
1997-04-25,17.0,17.0,16.75,16.88,4000,1442.7216070228,1442.7216070228,1421.50511280188,1432.53768979676,47.1331403570816,0.0,1.0
1997-04-28,16.88,17.0,16.75,16.88,7500,1432.53768979676,1442.7216070228,1421.50511280188,1432.53768979676,88.3746381695278,0.0,1.0
1997-04-29,17.0,17.0,16.75,16.88,7000,1442.7216070228,1442.7216070228,1421.50511280188,1432.53768979676,82.4829956248929,0.0,1.0
1997-04-30,16.75,16.88,16.75,16.88,5000,1421.50511280188,1432.53768979676,1421.50511280188,1432.53768979676,58.9164254463519,0.0,1.0
1997-05-01,17.0,17.0,16.75,16.88,9500,1442.7216070228,1442.7216070228,1421.50511280188,1432.53768979676,111.941208348069,0.0,1.0
1997-05-02,16.75,17.0,16.75,16.88,13000,1421.50511280188,1442.7216070228,1421.50511280188,1432.53768979676,153.182706160515,0.0,1.0
1997-05-05,16.88,16.88,16.75,16.88,7000,1432.53768979676,1432.53768979676,1421.50511280188,1432.53768979676,82.4829956248927,0.0,1.0
1997-05-06,17.13,17.13,16.75,17.0,13500,1453.75418401768,1453.75418401768,1421.50511280188,1442.7216070228,159.07434870515,0.0,1.0
1997-05-07,17.0,17.25,17.0,17.0,5500,1442.7216070228,1463.93810124372,1442.7216070228,1442.7216070228,64.8080679909872,0.0,1.0
1997-05-08,17.06,17.13,16.94,17.0,4500,1447.81356563582,1453.75418401768,1437.62964840978,1442.7216070228,53.0247829017169,0.0,1.0
1997-05-09,17.38,17.38,17.13,17.13,6500,1474.97067823861,1474.97067823861,1453.75418401768,1453.75418401768,76.5913530802573,0.0,1.0
1997-05-12,17.63,17.75,17.38,17.38,4500,1496.18717245953,1506.37108968557,1474.97067823861,1474.97067823861,53.0247829017167,0.0,1.0
1997-05-13,17.25,17.63,17.25,17.5,14000,1463.93810124372,1496.18717245953,1463.93810124372,1485.15459546465,164.965991249786,0.0,1.0
1997-05-14,16.88,17.38,16.88,17.25,12000,1432.53768979676,1474.97067823861,1432.53768979676,1463.93810124372,141.399421071245,0.0,1.0
1997-05-15,17.5,17.5,16.88,16.88,19500,1485.15459546465,1485.15459546465,1432.53768979676,1432.53768979676,229.774059240773,0.0,1.0
1997-05-16,17.25,17.38,16.88,17.38,32500,1463.93810124372,1474.97067823861,1432.53768979676,1474.97067823861,382.956765401289,0.0,1.0
1997-05-19,16.88,17.38,16.88,17.38,13500,1432.53768979676,1474.97067823861,1432.53768979676,1474.97067823861,159.07434870515,0.0,1.0
1997-05-20,17.0,17.0,16.88,16.94,7500,1442.7216070228,1442.7216070228,1432.53768979676,1437.62964840978,88.374638169528,0.0,1.0
1997-05-21,17.13,17.13,16.88,17.13,12500,1453.75418401768,1453.75418401768,1432.53768979676,1453.75418401768,147.29106361588,0.0,1.0
1997-05-22,17.19,17.25,17.06,17.13,7000,1458.8461426307,1463.93810124372,1447.81356563582,1453.75418401768,82.482995624893,0.0,1.0
1997-05-23,17.19,17.19,17.0,17.19,9000,1458.8461426307,1458.8461426307,1442.7216070228,1458.8461426307,106.049565803434,0.0,1.0
1997-05-27,17.0,17.25,16.88,17.06,14000,1442.7216070228,1463.93810124372,1432.53768979676,1447.81356563582,164.965991249786,0.0,1.0
1997-05-28,17.25,17.25,16.88,16.88,11500,1463.93810124372,1463.93810124372,1432.53768979676,1432.53768979676,135.50777852661,0.0,1.0
1997-05-29,17.0,17.25,17.0,17.25,8500,1442.7216070228,1463.93810124372,1442.7216070228,1463.93810124372,100.157923258798,0.0,1.0
1997-05-30,17.13,17.13,16.81,16.81,6500,1453.75418401768,1453.75418401768,1426.5970714149,1426.5970714149,76.5913530802576,0.0,1.0
1997-06-02,17.25,17.25,17.13,17.13,7000,1463.93810124372,1463.93810124372,1453.75418401768,1453.75418401768,82.4829956248931,0.0,1.0
1997-06-03,17.25,17.25,17.0,17.13,10000,1463.93810124372,1463.93810124372,1442.7216070228,1453.75418401768,117.832850892704,0.0,1.0
1997-06-04,17.63,17.63,17.25,17.25,14500,1496.18717245953,1496.18717245953,1463.93810124372,1463.93810124372,170.857633794421,0.0,1.0
1997-06-05,17.63,17.75,17.38,17.63,30500,1496.18717245953,1506.37108968557,1474.97067823861,1496.18717245953,359.390195222747,0.0,1.0
1997-06-06,17.75,17.75,17.5,17.63,6500,1506.37108968557,1506.37108968557,1485.15459546465,1496.18717245953,76.5913530802577,0.0,1.0
1997-06-09,18.13,18.13,17.75,17.75,12000,1538.62016090138,1538.62016090138,1506.37108968557,1506.37108968557,141.399421071244,0.0,1.0
1997-06-10,18.19,18.25,17.88,18.13,13500,1543.7121195144,1548.80407812742,1517.40366668045,1538.62016090138,159.07434870515,0.0,1.0
1997-06-11,18.0,18.38,17.63,18.19,21000,1527.5875839065,1559.8366551223,1496.18717245953,1543.7121195144,247.448986874678,0.0,1.0
1997-06-12,18.06,18.06,17.88,18.0,4500,1532.67954251952,1532.67954251952,1517.40366668045,1527.5875839065,53.0247829017167,0.0,1.0
1997-06-13,17.88,18.13,17.88,18.13,7000,1517.40366668045,1538.62016090138,1517.40366668045,1538.62016090138,82.4829956248929,0.0,1.0
1997-06-16,18.25,18.25,17.75,17.81,8500,1548.80407812742,1548.80407812742,1506.37108968557,1511.46304829859,100.157923258798,0.0,1.0
1997-06-17,18.5,18.69,18.38,18.38,12000,1570.02057234834,1586.14510795624,1559.8366551223,1559.8366551223,141.399421071245,0.0,1.0
1997-06-18,18.88,18.88,18.38,18.63,14000,1602.26964356415,1602.26964356415,1559.8366551223,1581.05314934322,164.965991249785,0.0,1.0
1997-06-19,19.13,19.25,18.88,18.88,11000,1623.48613778507,1633.67005501111,1602.26964356415,1602.26964356415,129.616135981974,0.0,1.0
1997-06-20,19.0,19.13,18.88,19.0,6500,1612.45356079019,1623.48613778507,1602.26964356415,1612.45356079019,76.5913530802576,0.0,1.0
1997-06-23,18.88,19.13,18.88,19.0,3000,1602.26964356415,1623.48613778507,1602.26964356415,1612.45356079019,35.3498552678111,0.0,1.0
1997-06-24,18.88,19.13,18.88,18.88,9500,1602.26964356415,1623.48613778507,1602.26964356415,1602.26964356415,111.941208348069,0.0,1.0
1997-06-25,19.0,19.25,18.75,18.88,14500,1612.45356079019,1633.67005501111,1591.23706656927,1602.26964356415,170.857633794421,0.0,1.0
1997-06-26,18.63,18.63,18.5,18.63,10000,1615.84819986554,1615.84819986554,1604.57282326959,1615.84819986554,115.295483830413,0.41,1.0
1997-06-27,18.0,18.56,18.0,18.56,8000,1561.20599020825,1609.77684323695,1561.20599020825,1609.77684323695,92.2363870643308,0.0,1.0
1997-06-30,18.13,18.25,17.88,18.0,14500,1572.4813668042,1582.88940673892,1550.79795027353,1561.20599020825,167.178451554099,0.0,1.0
1997-07-01,18.38,18.5,18.0,18.13,16500,1594.16478333487,1604.57282326959,1561.20599020825,1572.4813668042,190.237548320182,0.0,1.0
1997-07-02,18.5,18.56,18.38,18.5,4500,1604.57282326959,1609.77684323695,1594.16478333487,1604.57282326959,51.8829677236861,0.0,1.0
1997-07-03,18.38,18.5,18.38,18.5,19000,1594.16478333487,1604.57282326959,1594.16478333487,1604.57282326959,219.061419277785,0.0,1.0
1997-07-07,18.44,18.5,18.25,18.25,8000,1599.36880330223,1604.57282326959,1582.88940673892,1582.88940673892,92.2363870643308,0.0,1.0
1997-07-08,18.56,18.63,18.44,18.5,5500,1609.77684323695,1615.84819986554,1599.36880330223,1604.57282326959,63.4125161067275,0.0,1.0
1997-07-09,18.56,18.75,18.56,18.75,8500,1609.77684323695,1626.25623980026,1609.77684323695,1626.25623980026,98.0011612558515,0.0,1.0
1997-07-10,18.63,18.69,18.56,18.69,7000,1615.84819986554,1621.0522198329,1609.77684323695,1621.0522198329,80.7068386812894,0.0,1.0
1997-07-11,18.38,18.5,18.38,18.5,6000,1594.16478333487,1604.57282326959,1594.16478333487,1604.57282326959,69.177290298248,0.0,1.0
1997-07-14,18.63,18.63,18.5,18.5,9000,1615.84819986554,1615.84819986554,1604.57282326959,1604.57282326959,103.765935447372,0.0,1.0
1997-07-15,18.75,18.75,18.5,18.63,4500,1626.25623980026,1626.25623980026,1604.57282326959,1615.84819986554,51.8829677236861,0.0,1.0
1997-07-16,18.69,18.88,18.69,18.88,13000,1621.0522198329,1637.53161639621,1621.0522198329,1637.53161639621,149.884128979538,0.0,1.0
1997-07-17,18.63,18.75,18.63,18.75,3500,1615.84819986554,1626.25623980026,1615.84819986554,1626.25623980026,40.3534193406447,0.0,1.0
1997-07-18,18.5,18.69,18.5,18.63,7500,1604.57282326959,1621.0522198329,1604.57282326959,1615.84819986554,86.4716128728102,0.0,1.0
1997-07-21,18.5,18.5,18.38,18.5,3500,1604.57282326959,1604.57282326959,1594.16478333487,1604.57282326959,40.3534193406447,0.0,1.0
1997-07-22,18.38,18.63,18.25,18.5,14500,1594.16478333487,1615.84819986554,1582.88940673892,1604.57282326959,167.178451554099,0.0,1.0
1997-07-23,18.5,18.5,18.13,18.25,5500,1604.57282326959,1604.57282326959,1572.4813668042,1582.88940673892,63.4125161067275,0.0,1.0
1997-07-24,18.5,18.5,18.25,18.5,4000,1604.57282326959,1604.57282326959,1582.88940673892,1604.57282326959,46.1181935321654,0.0,1.0
1997-07-25,18.63,18.63,18.38,18.38,7500,1615.84819986554,1615.84819986554,1594.16478333487,1594.16478333487,86.4716128728101,0.0,1.0
1997-07-28,18.63,18.75,18.5,18.75,11500,1615.84819986554,1626.25623980026,1604.57282326959,1626.25623980026,132.589806404975,0.0,1.0
1997-07-29,18.38,18.5,18.38,18.5,6500,1594.16478333487,1604.57282326959,1594.16478333487,1604.57282326959,74.9420644897687,0.0,1.0
1997-07-30,18.38,18.44,18.25,18.44,9500,1594.16478333487,1599.36880330223,1582.88940673892,1599.36880330223,109.530709638893,0.0,1.0
1997-07-31,18.38,18.44,18.25,18.44,7500,1594.16478333487,1599.36880330223,1582.88940673892,1599.36880330223,86.4716128728101,0.0,1.0
1997-08-01,18.5,18.56,18.38,18.44,7500,1604.57282326959,1609.77684323695,1594.16478333487,1599.36880330223,86.4716128728102,0.0,1.0
1997-08-04,18.63,18.81,18.5,18.5,17500,1615.84819986554,1631.46025976762,1604.57282326959,1604.57282326959,201.767096703224,0.0,1.0
1997-08-05,18.56,18.56,18.25,18.5,8000,1609.77684323695,1609.77684323695,1582.88940673892,1604.57282326959,92.2363870643309,0.0,1.0
1997-08-06,18.56,18.75,18.5,18.5,5000,1609.77684323695,1626.25623980026,1604.57282326959,1604.57282326959,57.6477419152068,0.0,1.0
1997-08-07,18.94,18.94,18.56,18.56,2000,1642.73563636357,1642.73563636357,1609.77684323695,1609.77684323695,23.0590967660827,0.0,1.0
1997-08-08,19.25,19.25,19.0,19.0,5500,1669.6230728616,1669.6230728616,1647.93965633093,1647.93965633093,63.4125161067275,0.0,1.0
1997-08-11,19.25,19.38,19.0,19.0,11000,1669.6230728616,1680.89844945755,1647.93965633093,1647.93965633093,126.825032213455,0.0,1.0
1997-08-12,19.0,19.38,19.0,19.13,15500,1647.93965633093,1680.89844945755,1647.93965633093,1659.21503292688,178.707999937141,0.0,1.0
1997-08-13,19.13,19.38,19.0,19.0,9000,1659.21503292688,1680.89844945755,1647.93965633093,1647.93965633093,103.765935447372,0.0,1.0
1997-08-14,19.31,19.38,19.25,19.25,4500,1674.82709282896,1680.89844945755,1669.6230728616,1669.6230728616,51.8829677236861,0.0,1.0
1997-08-15,19.31,19.38,19.25,19.38,3500,1674.82709282896,1680.89844945755,1669.6230728616,1680.89844945755,40.3534193406448,0.0,1.0
1997-08-18,19.25,19.38,19.13,19.38,7500,1669.6230728616,1680.89844945755,1659.21503292688,1680.89844945755,86.4716128728102,0.0,1.0
1997-08-19,19.38,19.5,19.13,19.38,12500,1680.89844945755,1691.30648939227,1659.21503292688,1680.89844945755,144.119354788017,0.0,1.0
1997-08-20,19.38,19.63,19.31,19.5,9000,1680.89844945755,1702.58186598822,1674.82709282896,1691.30648939227,103.765935447372,0.0,1.0
1997-08-21,19.69,19.75,19.38,19.5,6500,1707.78588595558,1712.98990592294,1680.89844945755,1691.30648939227,74.9420644897688,0.0,1.0
1997-08-22,19.63,19.69,19.63,19.63,4500,1702.58186598822,1707.78588595558,1702.58186598822,1702.58186598822,51.8829677236861,0.0,1.0
1997-08-25,19.63,19.69,19.5,19.63,14000,1702.58186598822,1707.78588595558,1691.30648939227,1702.58186598822,161.413677362579,0.0,1.0
1997-08-26,19.5,19.69,19.38,19.63,8000,1691.30648939227,1707.78588595558,1680.89844945755,1702.58186598822,92.2363870643309,0.0,1.0
1997-08-27,19.56,19.56,19.25,19.5,8000,1696.51050935963,1696.51050935963,1669.6230728616,1691.30648939227,92.2363870643309,0.0,1.0
1997-08-28,19.44,19.56,19.38,19.5,2500,1686.10246942491,1696.51050935963,1680.89844945755,1691.30648939227,28.8238709576034,0.0,1.0
1997-08-29,19.13,19.44,19.13,19.31,8500,1659.21503292688,1686.10246942491,1659.21503292688,1674.82709282896,98.0011612558514,0.0,1.0
1997-09-02,19.13,19.25,19.0,19.13,3500,1659.21503292688,1669.6230728616,1647.93965633093,1659.21503292688,40.3534193406447,0.0,1.0
1997-09-03,19.13,19.25,19.0,19.0,7500,1659.21503292688,1669.6230728616,1647.93965633093,1647.93965633093,86.4716128728101,0.0,1.0
1997-09-04,19.25,19.44,19.13,19.13,18000,1669.6230728616,1686.10246942491,1659.21503292688,1659.21503292688,207.531870894744,0.0,1.0
1997-09-05,19.38,19.38,19.13,19.19,7000,1680.89844945755,1680.89844945755,1659.21503292688,1664.41905289424,80.7068386812894,0.0,1.0
1997-09-08,19.19,19.44,19.19,19.38,3500,1664.41905289424,1686.10246942491,1664.41905289424,1680.89844945755,40.3534193406447,0.0,1.0
1997-09-09,19.63,19.63,19.44,19.44,9000,1702.58186598822,1702.58186598822,1686.10246942491,1686.10246942491,103.765935447372,0.0,1.0
1997-09-10,19.63,19.63,19.25,19.38,9500,1702.58186598822,1702.58186598822,1669.6230728616,1680.89844945755,109.530709638893,0.0,1.0
1997-09-11,19.88,19.88,19.56,19.69,8500,1724.26528251889,1724.26528251889,1696.51050935963,1707.78588595558,98.0011612558515,0.0,1.0
1997-09-12,19.81,19.88,19.63,19.88,11000,1718.1939258903,1724.26528251889,1702.58186598822,1724.26528251889,126.825032213455,0.0,1.0
1997-09-15,19.94,20.0,19.88,19.88,3500,1729.46930248625,1734.67332245361,1724.26528251889,1724.26528251889,40.3534193406447,0.0,1.0
1997-09-16,19.94,20.06,19.88,19.88,10000,1729.46930248625,1739.87734242097,1724.26528251889,1724.26528251889,115.295483830414,0.0,1.0
1997-09-17,20.38,20.5,19.94,19.94,15000,1767.63211558023,1778.04015551495,1729.46930248625,1729.46930248625,172.94322574562,0.0,1.0
1997-09-18,20.56,20.63,20.38,20.5,7000,1783.24417548231,1789.3155321109,1767.63211558023,1778.04015551495,80.7068386812896,0.0,1.0
1997-09-19,20.5,20.5,20.25,20.5,7500,1778.04015551495,1778.04015551495,1756.35673898428,1778.04015551495,86.4716128728102,0.0,1.0
1997-09-22,20.0,20.5,20.0,20.5,22000,1734.67332245361,1778.04015551495,1734.67332245361,1778.04015551495,253.65006442691,0.0,1.0
1997-09-23,20.38,20.38,20.06,20.06,8000,1767.63211558023,1767.63211558023,1739.87734242097,1739.87734242097,92.2363870643308,0.0,1.0
1997-09-24,20.38,20.38,20.0,20.38,14500,1767.63211558023,1767.63211558023,1734.67332245361,1767.63211558023,167.1784515541,0.0,1.0
1997-09-25,20.13,20.38,20.0,20.38,14000,1745.94869904956,1767.63211558023,1734.67332245361,1767.63211558023,161.413677362579,0.0,1.0
1997-09-26,19.5,19.63,19.38,19.63,7500,1727.7346291638,1739.25286002489,1717.10241606125,1739.25286002489,84.6484162158531,0.42,1.0
1997-09-29,19.5,19.63,19.38,19.56,15500,1727.7346291638,1739.25286002489,1717.10241606125,1733.05073571507,174.94006017943,0.0,1.0
1997-09-30,19.63,19.63,19.38,19.5,14000,1739.25286002489,1739.25286002489,1717.10241606125,1727.7346291638,158.010376936259,0.0,1.0
1997-10-01,19.56,19.63,19.5,19.5,4500,1733.05073571507,1739.25286002489,1727.7346291638,1727.7346291638,50.789049729512,0.0,1.0
1997-10-02,19.75,19.75,19.56,19.63,13500,1749.88507312743,1749.88507312743,1733.05073571507,1739.25286002489,152.367149188536,0.0,1.0
1997-10-03,19.75,19.88,19.69,19.81,15500,1749.88507312743,1761.40330398853,1744.56896657616,1755.20117967871,174.940060179431,0.0,1.0
1997-10-06,19.69,19.75,19.63,19.75,4500,1744.56896657616,1749.88507312743,1739.25286002489,1749.88507312743,50.789049729512,0.0,1.0
1997-10-07,19.81,19.88,19.63,19.75,21500,1755.20117967871,1761.40330398853,1739.25286002489,1749.88507312743,242.658793152113,0.0,1.0
1997-10-08,19.81,20.0,19.75,19.75,13000,1755.20117967871,1772.03551709107,1749.88507312743,1749.88507312743,146.723921440812,0.0,1.0
1997-10-09,19.63,19.88,19.63,19.88,7000,1739.25286002489,1761.40330398853,1739.25286002489,1761.40330398853,79.0051884681297,0.0,1.0
1997-10-10,19.75,19.75,19.56,19.63,7500,1749.88507312743,1749.88507312743,1733.05073571507,1739.25286002489,84.6484162158535,0.0,1.0
1997-10-13,20.0,20.0,19.75,19.88,9500,1772.03551709107,1772.03551709107,1749.88507312743,1761.40330398853,107.221327206748,0.0,1.0
1997-10-14,20.0,20.25,19.88,20.13,9500,1772.03551709107,1794.18596105471,1761.40330398853,1783.55374795216,107.221327206748,0.0,1.0
1997-10-15,20.13,20.13,19.75,20.0,7000,1783.55374795216,1783.55374795216,1749.88507312743,1772.03551709107,79.00518846813,0.0,1.0
1997-10-16,19.88,20.13,19.88,20.0,5500,1761.40330398853,1783.55374795216,1761.40330398853,1772.03551709107,62.075505224959,0.0,1.0
1997-10-17,20.0,20.13,19.94,19.94,4500,1772.03551709107,1783.55374795216,1766.7194105398,1766.7194105398,50.7890497295121,0.0,1.0
1997-10-20,20.0,20.19,20.0,20.13,2000,1772.03551709107,1788.86985450344,1772.03551709107,1783.55374795216,22.5729109908943,0.0,1.0
1997-10-21,19.88,20.06,19.88,20.06,4500,1761.40330398853,1777.35162364235,1761.40330398853,1777.35162364235,50.7890497295119,0.0,1.0
1997-10-22,19.81,19.88,19.75,19.75,3500,1755.20117967871,1761.40330398853,1749.88507312743,1749.88507312743,39.5025942340648,0.0,1.0
1997-10-23,19.75,20.0,19.69,19.75,6000,1749.88507312743,1772.03551709107,1744.56896657616,1749.88507312743,67.7187329726828,0.0,1.0
1997-10-24,19.63,19.88,19.63,19.88,2000,1739.25286002489,1761.40330398853,1739.25286002489,1761.40330398853,22.5729109908942,0.0,1.0
1997-10-27,19.38,19.63,19.38,19.5,11500,1717.10241606125,1739.25286002489,1717.10241606125,1727.7346291638,129.794238197642,0.0,1.0
1997-10-28,19.38,19.5,19.25,19.5,10500,1717.10241606125,1727.7346291638,1705.58418520016,1727.7346291638,118.507782702195,0.0,1.0
1997-10-29,19.25,19.44,19.13,19.44,6000,1705.58418520016,1722.41852261252,1694.95197209761,1722.41852261252,67.7187329726826,0.0,1.0
1997-10-30,19.13,19.25,19.13,19.25,2000,1694.95197209761,1705.58418520016,1694.95197209761,1705.58418520016,22.5729109908942,0.0,1.0
1997-10-31,19.25,19.31,19.13,19.13,8500,1705.58418520016,1710.90029175143,1694.95197209761,1694.95197209761,95.9348717113003,0.0,1.0
1997-11-03,19.13,19.13,18.75,19.0,13000,1694.95197209761,1694.95197209761,1661.28329727288,1683.43374123652,146.723921440813,0.0,1.0
1997-11-04,19.31,19.31,19.06,19.06,9000,1710.90029175143,1710.90029175143,1688.74984778779,1688.74984778779,101.578099459024,0.0,1.0
1997-11-05,19.5,19.5,19.25,19.38,11500,1727.7346291638,1727.7346291638,1705.58418520016,1717.10241606125,129.794238197641,0.0,1.0
1997-11-06,19.13,19.44,19.13,19.44,4500,1694.95197209761,1722.41852261252,1694.95197209761,1722.41852261252,50.789049729512,0.0,1.0
1997-11-07,19.31,19.31,19.13,19.25,5000,1710.90029175143,1710.90029175143,1694.95197209761,1705.58418520016,56.4322774772356,0.0,1.0
1997-11-10,19.38,19.5,19.31,19.31,9000,1717.10241606125,1727.7346291638,1710.90029175143,1710.90029175143,101.578099459024,0.0,1.0
1997-11-11,19.63,19.63,19.25,19.5,4000,1739.25286002489,1739.25286002489,1705.58418520016,1727.7346291638,45.1458219817884,0.0,1.0
1997-11-12,19.5,19.63,19.25,19.63,3000,1727.7346291638,1739.25286002489,1705.58418520016,1739.25286002489,33.8593664863413,0.0,1.0
1997-11-13,20.06,20.25,19.75,19.75,24000,1777.35162364235,1794.18596105471,1749.88507312743,1749.88507312743,270.87493189073,0.0,1.0
1997-11-14,19.88,20.0,19.75,19.75,6000,1761.40330398853,1772.03551709107,1749.88507312743,1749.88507312743,67.7187329726825,0.0,1.0
1997-11-17,20.13,20.25,19.81,20.0,14000,1783.55374795216,1794.18596105471,1755.20117967871,1772.03551709107,158.01037693626,0.0,1.0
1997-11-18,20.5,20.69,20.25,20.25,10500,1816.33640501835,1833.17074243072,1794.18596105471,1794.18596105471,118.507782702195,0.0,1.0
1997-11-19,20.5,20.75,20.38,20.38,16500,1816.33640501835,1838.48684898199,1805.7041919158,1805.7041919158,186.226515674877,0.0,1.0
1997-11-20,20.5,20.63,20.38,20.5,8500,1816.33640501835,1827.85463587944,1805.7041919158,1816.33640501835,95.9348717113004,0.0,1.0
1997-11-21,20.5,20.5,20.38,20.38,10000,1816.33640501835,1816.33640501835,1805.7041919158,1805.7041919158,112.864554954471,0.0,1.0
1997-11-24,20.13,20.5,20.0,20.5,10000,1783.55374795216,1816.33640501835,1772.03551709107,1816.33640501835,112.864554954471,0.0,1.0
1997-11-25,19.94,20.0,19.88,19.88,13500,1766.7194105398,1772.03551709107,1761.40330398853,1761.40330398853,152.367149188536,0.0,1.0
1997-11-26,20.0,20.25,19.94,20.0,16000,1772.03551709107,1794.18596105471,1766.7194105398,1772.03551709107,180.583287927154,0.0,1.0
1997-11-28,19.94,20.0,19.94,19.94,4000,1766.7194105398,1772.03551709107,1766.7194105398,1766.7194105398,45.1458219817884,0.0,1.0
1997-12-01,20.19,20.25,20.0,20.06,12000,1788.86985450344,1794.18596105471,1772.03551709107,1777.35162364235,135.437465945365,0.0,1.0
1997-12-02,20.31,20.38,20.13,20.38,11500,1799.50206760598,1805.7041919158,1783.55374795216,1805.7041919158,129.794238197642,0.0,1.0
1997-12-03,20.13,20.25,20.13,20.25,7000,1783.55374795216,1794.18596105471,1783.55374795216,1794.18596105471,79.00518846813,0.0,1.0
1997-12-04,20.0,20.19,20.0,20.19,15500,1772.03551709107,1788.86985450344,1772.03551709107,1788.86985450344,174.940060179431,0.0,1.0
1997-12-05,20.0,20.06,19.94,20.0,7500,1772.03551709107,1777.35162364235,1766.7194105398,1772.03551709107,84.6484162158535,0.0,1.0
1997-12-08,19.88,20.0,19.88,20.0,11500,1761.40330398853,1772.03551709107,1761.40330398853,1772.03551709107,129.794238197641,0.0,1.0
1997-12-09,19.81,19.88,19.75,19.88,7500,1755.20117967871,1761.40330398853,1749.88507312743,1761.40330398853,84.6484162158532,0.0,1.0
1997-12-10,19.69,19.81,19.56,19.81,15000,1744.56896657616,1755.20117967871,1733.05073571507,1755.20117967871,169.296832431707,0.0,1.0
1997-12-11,19.88,19.94,19.63,19.63,18000,1761.40330398853,1766.7194105398,1739.25286002489,1739.25286002489,203.156198918048,0.0,1.0
1997-12-12,19.63,20.0,19.38,19.88,16500,1739.25286002489,1772.03551709107,1717.10241606125,1761.40330398853,186.226515674877,0.0,1.0
1997-12-15,20.06,20.06,19.38,19.5,13500,1777.35162364235,1777.35162364235,1717.10241606125,1727.7346291638,152.367149188536,0.0,1.0
1997-12-16,19.94,20.38,19.94,20.06,30500,1766.7194105398,1805.7041919158,1766.7194105398,1777.35162364235,344.236892611137,0.0,1.0
1997-12-17,19.88,20.13,19.75,20.0,7000,1761.40330398853,1783.55374795216,1749.88507312743,1772.03551709107,79.0051884681296,0.0,1.0
1997-12-18,19.94,19.94,19.75,19.75,9500,1766.7194105398,1766.7194105398,1749.88507312743,1749.88507312743,107.221327206748,0.0,1.0
1997-12-19,20.13,20.13,19.88,19.94,7000,1783.55374795216,1783.55374795216,1761.40330398853,1766.7194105398,79.00518846813,0.0,1.0
1997-12-22,20.13,20.19,20.06,20.06,2500,1783.55374795216,1788.86985450344,1777.35162364235,1777.35162364235,28.2161387386179,0.0,1.0
1997-12-23,20.06,20.06,19.94,20.06,5500,1777.35162364235,1777.35162364235,1766.7194105398,1777.35162364235,62.075505224959,0.0,1.0
1997-12-24,20.0,20.0,20.0,20.0,2500,1772.03551709107,1772.03551709107,1772.03551709107,1772.03551709107,28.2161387386178,0.0,1.0
1997-12-26,19.94,20.06,19.94,20.0,7000,1766.7194105398,1777.35162364235,1766.7194105398,1772.03551709107,79.0051884681298,0.0,1.0
1997-12-29,19.81,19.81,19.38,19.56,17000,1793.29994329617,1793.29994329617,1754.37419995354,1770.66869716673,187.793459347911,0.43,1.0
1997-12-30,19.75,19.75,19.75,19.75,5500,1787.8684442251,1787.8684442251,1787.8684442251,1787.8684442251,60.756707436089,0.0,1.0
1997-12-31,19.88,19.88,19.75,19.75,9000,1799.63669221241,1799.63669221241,1787.8684442251,1787.8684442251,99.4200667135999,0.0,1.0
1998-01-02,19.81,19.94,19.75,19.81,12000,1793.29994329617,1805.06819128347,1787.8684442251,1793.29994329617,132.560088951466,0.0,1.0
1998-01-05,19.56,19.75,19.5,19.75,14000,1770.66869716673,1787.8684442251,1765.23719809567,1787.8684442251,154.653437110045,0.0,1.0
1998-01-06,19.5,19.81,19.5,19.63,18000,1765.23719809567,1793.29994329617,1765.23719809567,1777.00544608297,198.8401334272,0.0,1.0
1998-01-07,19.75,19.94,19.63,19.63,16500,1787.8684442251,1805.06819128347,1777.00544608297,1777.00544608297,182.270122308267,0.0,1.0
1998-01-08,20.0,20.06,19.75,19.81,20500,1810.49969035453,1815.9311894256,1787.8684442251,1793.29994329617,226.456818625423,0.0,1.0
1998-01-09,19.56,20.13,19.56,20.13,10000,1770.66869716673,1822.26793834184,1770.66869716673,1822.26793834184,110.466740792889,0.0,1.0
1998-01-12,19.5,19.63,19.5,19.63,11000,1765.23719809567,1777.00544608297,1765.23719809567,1777.00544608297,121.513414872178,0.0,1.0
1998-01-13,19.81,19.88,19.75,19.75,8500,1793.29994329617,1799.63669221241,1787.8684442251,1787.8684442251,93.8967296739554,0.0,1.0
1998-01-14,20.0,20.0,19.88,19.94,15500,1810.49969035453,1810.49969035453,1799.63669221241,1805.06819128347,171.223448228978,0.0,1.0
1998-01-15,20.06,20.06,19.75,20.0,15500,1815.9311894256,1815.9311894256,1787.8684442251,1810.49969035453,171.223448228978,0.0,1.0
1998-01-16,19.94,20.06,19.88,20.06,5500,1805.06819128347,1815.9311894256,1799.63669221241,1815.9311894256,60.7567074360889,0.0,1.0
1998-01-20,20.25,20.25,19.94,19.94,21000,1833.13093648397,1833.13093648397,1805.06819128347,1805.06819128347,231.980155665066,0.0,1.0
1998-01-21,20.19,20.38,20.13,20.38,5000,1827.6994374129,1844.89918447127,1822.26793834184,1844.89918447127,55.2333703964445,0.0,1.0
1998-01-22,20.63,20.75,20.38,20.38,24500,1867.5304306007,1878.39342874283,1844.89918447127,1844.89918447127,270.643514942578,0.0,1.0
1998-01-23,20.0,20.63,20.0,20.63,17500,1810.49969035453,1867.5304306007,1810.49969035453,1867.5304306007,193.316796387556,0.0,1.0
1998-01-26,20.13,20.56,19.94,20.13,18500,1822.26793834184,1861.19368168446,1805.06819128347,1822.26793834184,204.363470466844,0.0,1.0
1998-01-27,20.63,20.63,20.19,20.25,21000,1867.5304306007,1867.5304306007,1827.6994374129,1833.13093648397,231.980155665067,0.0,1.0
1998-01-28,20.5,20.5,20.25,20.38,15000,1855.7621826134,1855.7621826134,1833.13093648397,1844.89918447127,165.700111189333,0.0,1.0
1998-01-29,20.56,20.56,20.38,20.5,6000,1861.19368168446,1861.19368168446,1844.89918447127,1855.7621826134,66.2800444757334,0.0,1.0
1998-01-30,20.63,20.63,20.5,20.5,21500,1867.5304306007,1867.5304306007,1855.7621826134,1855.7621826134,237.503492704711,0.0,1.0
1998-02-02,20.63,20.75,20.56,20.75,14500,1867.5304306007,1878.39342874283,1861.19368168446,1878.39342874283,160.176774149689,0.0,1.0
1998-02-03,20.5,20.5,20.38,20.38,8500,1855.7621826134,1855.7621826134,1844.89918447127,1844.89918447127,93.8967296739555,0.0,1.0
1998-02-04,20.13,20.38,20.0,20.38,12500,1822.26793834184,1844.89918447127,1810.49969035453,1844.89918447127,138.083425991111,0.0,1.0
1998-02-05,19.88,20.25,19.88,20.0,15000,1799.63669221241,1833.13093648397,1799.63669221241,1810.49969035453,165.700111189333,0.0,1.0
1998-02-06,20.13,20.13,19.75,20.0,7500,1822.26793834184,1822.26793834184,1787.8684442251,1810.49969035453,82.8500555946666,0.0,1.0
1998-02-09,19.88,20.13,19.88,19.88,8000,1799.63669221241,1822.26793834184,1799.63669221241,1799.63669221241,88.373392634311,0.0,1.0
1998-02-10,20.06,20.13,20.0,20.06,12000,1815.9311894256,1822.26793834184,1810.49969035453,1815.9311894256,132.560088951467,0.0,1.0
1998-02-11,20.0,20.19,20.0,20.0,11000,1810.49969035453,1827.6994374129,1810.49969035453,1810.49969035453,121.513414872178,0.0,1.0
1998-02-12,19.88,20.0,19.88,20.0,5500,1799.63669221241,1810.49969035453,1799.63669221241,1810.49969035453,60.7567074360888,0.0,1.0
1998-02-13,20.25,20.25,20.0,20.0,7500,1833.13093648397,1833.13093648397,1810.49969035453,1810.49969035453,82.8500555946665,0.0,1.0
1998-02-17,20.31,20.31,20.13,20.13,11500,1838.56243555503,1838.56243555503,1822.26793834184,1822.26793834184,127.036751911822,0.0,1.0
1998-02-18,20.31,20.31,20.13,20.31,6500,1838.56243555503,1838.56243555503,1822.26793834184,1838.56243555503,71.8033815153778,0.0,1.0
1998-02-19,20.31,20.56,20.0,20.13,19500,1838.56243555503,1861.19368168446,1810.49969035453,1822.26793834184,215.410144546133,0.0,1.0
1998-02-20,20.5,20.56,20.38,20.44,10000,1855.7621826134,1861.19368168446,1844.89918447127,1850.33068354233,110.466740792889,0.0,1.0
1998-02-23,20.38,20.5,20.31,20.38,5500,1844.89918447127,1855.7621826134,1838.56243555503,1844.89918447127,60.7567074360889,0.0,1.0
1998-02-24,20.13,20.38,20.13,20.38,18000,1822.26793834184,1844.89918447127,1822.26793834184,1844.89918447127,198.8401334272,0.0,1.0
1998-02-25,20.25,20.25,20.13,20.13,10500,1833.13093648397,1833.13093648397,1822.26793834184,1822.26793834184,115.990077832533,0.0,1.0
1998-02-26,20.0,20.25,20.0,20.25,18000,1810.49969035453,1833.13093648397,1810.49969035453,1833.13093648397,198.840133427201,0.0,1.0
1998-02-27,19.88,20.0,19.81,19.88,3500,1799.63669221241,1810.49969035453,1793.29994329617,1799.63669221241,38.6633592775111,0.0,1.0
1998-03-02,19.75,20.0,19.75,19.94,25000,1787.8684442251,1810.49969035453,1787.8684442251,1805.06819128347,276.166851982223,0.0,1.0
1998-03-03,19.75,19.81,19.56,19.75,10000,1787.8684442251,1793.29994329617,1770.66869716673,1787.8684442251,110.466740792889,0.0,1.0
1998-03-04,20.0,20.0,19.75,19.75,12000,1810.49969035453,1810.49969035453,1787.8684442251,1787.8684442251,132.560088951467,0.0,1.0
1998-03-05,19.75,19.94,19.5,19.94,8000,1787.8684442251,1805.06819128347,1765.23719809567,1805.06819128347,88.3733926343113,0.0,1.0
1998-03-06,19.88,19.88,19.69,19.69,3500,1799.63669221241,1799.63669221241,1782.43694515404,1782.43694515404,38.6633592775111,0.0,1.0
1998-03-09,19.88,20.0,19.63,19.75,9500,1799.63669221241,1810.49969035453,1777.00544608297,1787.8684442251,104.943403753244,0.0,1.0
1998-03-10,19.88,20.0,19.88,19.88,4000,1799.63669221241,1810.49969035453,1799.63669221241,1799.63669221241,44.1866963171555,0.0,1.0
1998-03-11,20.0,20.0,19.88,19.88,4000,1810.49969035453,1810.49969035453,1799.63669221241,1799.63669221241,44.1866963171557,0.0,1.0
1998-03-12,20.25,20.25,19.75,19.88,19000,1833.13093648397,1833.13093648397,1787.8684442251,1799.63669221241,209.886807506489,0.0,1.0
1998-03-13,20.25,20.38,20.13,20.13,6000,1833.13093648397,1844.89918447127,1822.26793834184,1822.26793834184,66.2800444757332,0.0,1.0
1998-03-16,20.13,20.25,20.0,20.25,11000,1822.26793834184,1833.13093648397,1810.49969035453,1833.13093648397,121.513414872178,0.0,1.0
1998-03-17,19.88,20.13,19.75,20.13,20000,1799.63669221241,1822.26793834184,1787.8684442251,1822.26793834184,220.933481585777,0.0,1.0
1998-03-18,19.75,19.94,19.75,19.94,4500,1787.8684442251,1805.06819128347,1787.8684442251,1805.06819128347,49.7100333568001,0.0,1.0
1998-03-19,19.81,19.81,19.75,19.81,21000,1793.29994329617,1793.29994329617,1787.8684442251,1793.29994329617,231.980155665066,0.0,1.0
1998-03-20,19.88,19.88,19.75,19.75,8000,1799.63669221241,1799.63669221241,1787.8684442251,1787.8684442251,88.373392634311,0.0,1.0
1998-03-23,19.88,19.88,19.88,19.88,3500,1799.63669221241,1799.63669221241,1799.63669221241,1799.63669221241,38.6633592775111,0.0,1.0
1998-03-24,19.88,19.88,19.81,19.88,8000,1799.63669221241,1799.63669221241,1793.29994329617,1799.63669221241,88.373392634311,0.0,1.0
1998-03-25,19.88,20.0,19.75,19.88,13500,1799.63669221241,1810.49969035453,1787.8684442251,1799.63669221241,149.1301000704,0.0,1.0
1998-03-26,20.0,20.0,19.75,19.75,15500,1810.49969035453,1810.49969035453,1787.8684442251,1787.8684442251,171.223448228978,0.0,1.0
1998-03-27,19.63,19.88,19.56,19.69,16000,1816.38381434819,1839.51656796953,1809.90664333421,1821.93567521731,172.914996004139,0.435,1.0
1998-03-30,19.63,19.63,19.5,19.5,3500,1816.38381434819,1816.38381434819,1804.35478246509,1804.35478246509,37.8251553759054,0.0,1.0
1998-03-31,19.63,19.63,19.5,19.5,1000,1816.38381434819,1816.38381434819,1804.35478246509,1804.35478246509,10.8071872502587,0.0,1.0
1998-04-01,20.0,20.0,19.69,19.69,19500,1850.62028970778,1850.62028970778,1821.93567521731,1821.93567521731,210.740151380045,0.0,1.0
1998-04-02,20.0,20.06,19.88,20.0,15000,1850.62028970778,1856.1721505769,1839.51656796953,1850.62028970778,162.107808753881,0.0,1.0
1998-04-03,19.81,20.06,19.81,20.0,8500,1833.03939695556,1856.1721505769,1833.03939695556,1850.62028970778,91.8610916271988,0.0,1.0
1998-04-06,20.5,20.56,19.88,19.88,32000,1896.88579695047,1902.4376578196,1839.51656796953,1839.51656796953,345.82999200828,0.0,1.0
1998-04-07,20.31,20.56,20.31,20.56,8500,1879.30490419825,1902.4376578196,1879.30490419825,1902.4376578196,91.8610916271991,0.0,1.0
1998-04-08,20.44,20.44,20.0,20.25,12500,1891.33393608135,1891.33393608135,1850.62028970778,1873.75304332913,135.089840628234,0.0,1.0
1998-04-09,20.38,20.44,20.31,20.31,3000,1885.78207521223,1891.33393608135,1879.30490419825,1879.30490419825,32.4215617507761,0.0,1.0
1998-04-13,20.38,20.44,20.06,20.44,8500,1885.78207521223,1891.33393608135,1856.1721505769,1891.33393608135,91.8610916271989,0.0,1.0
1998-04-14,20.44,20.5,20.38,20.44,7000,1891.33393608135,1896.88579695047,1885.78207521223,1891.33393608135,75.650310751811,0.0,1.0
1998-04-15,20.31,20.5,20.13,20.44,18000,1879.30490419825,1896.88579695047,1862.64932159088,1891.33393608135,194.529370504657,0.0,1.0
1998-04-16,20.0,20.19,19.88,20.19,10500,1850.62028970778,1868.20118246,1839.51656796953,1868.20118246,113.475466127716,0.0,1.0
1998-04-17,20.0,20.0,19.81,19.88,5500,1850.62028970778,1850.62028970778,1833.03939695556,1839.51656796953,59.4395298764229,0.0,1.0
1998-04-20,20.0,20.06,19.94,20.06,1000,1850.62028970778,1856.1721505769,1845.06842883866,1856.1721505769,10.8071872502587,0.0,1.0
1998-04-21,20.13,20.13,20.0,20.0,5500,1862.64932159088,1862.64932159088,1850.62028970778,1850.62028970778,59.4395298764229,0.0,1.0
1998-04-22,20.19,20.25,20.13,20.25,8500,1868.20118246,1873.75304332913,1862.64932159088,1873.75304332913,91.8610916271992,0.0,1.0
1998-04-23,20.13,20.13,20.06,20.13,3500,1862.64932159088,1862.64932159088,1856.1721505769,1862.64932159088,37.8251553759055,0.0,1.0
1998-04-24,20.06,20.13,20.0,20.06,12500,1856.1721505769,1862.64932159088,1850.62028970778,1856.1721505769,135.089840628234,0.0,1.0
1998-04-27,19.5,20.0,19.5,20.0,11500,1804.35478246509,1850.62028970778,1804.35478246509,1850.62028970778,124.282653377975,0.0,1.0
1998-04-28,19.5,19.63,19.38,19.63,6500,1804.35478246509,1816.38381434819,1793.25106072684,1816.38381434819,70.2467171266814,0.0,1.0
1998-04-29,19.38,19.63,19.38,19.38,4500,1793.25106072684,1816.38381434819,1793.25106072684,1793.25106072684,48.6323426261642,0.0,1.0
1998-04-30,19.69,19.69,19.44,19.44,11000,1821.93567521731,1821.93567521731,1798.80292159596,1798.80292159596,118.879059752846,0.0,1.0
1998-05-01,19.63,19.75,19.63,19.69,5000,1816.38381434819,1827.48753608643,1816.38381434819,1821.93567521731,54.0359362512934,0.0,1.0
1998-05-04,19.75,19.75,19.63,19.63,500,1827.48753608643,1827.48753608643,1816.38381434819,1816.38381434819,5.40359362512936,0.0,1.0
1998-05-05,19.75,19.75,19.63,19.63,4000,1827.48753608643,1827.48753608643,1816.38381434819,1816.38381434819,43.2287490010349,0.0,1.0
1998-05-06,19.5,19.88,19.5,19.75,6500,1804.35478246509,1839.51656796953,1804.35478246509,1827.48753608643,70.2467171266814,0.0,1.0
1998-05-07,19.81,19.88,19.5,19.5,9000,1833.03939695556,1839.51656796953,1804.35478246509,1804.35478246509,97.2646852523282,0.0,1.0
1998-05-08,19.5,19.81,19.5,19.75,8500,1804.35478246509,1833.03939695556,1804.35478246509,1827.48753608643,91.8610916271988,0.0,1.0
1998-05-11,19.5,19.75,19.5,19.75,5500,1804.35478246509,1827.48753608643,1804.35478246509,1827.48753608643,59.4395298764228,0.0,1.0
1998-05-12,19.56,19.63,19.5,19.63,4500,1809.90664333421,1816.38381434819,1804.35478246509,1816.38381434819,48.6323426261642,0.0,1.0
1998-05-13,19.5,19.63,19.38,19.56,13000,1804.35478246509,1816.38381434819,1793.25106072684,1809.90664333421,140.493434253363,0.0,1.0
1998-05-14,19.13,19.63,19.13,19.38,6500,1770.11830710549,1816.38381434819,1770.11830710549,1793.25106072684,70.2467171266817,0.0,1.0
1998-05-15,18.38,19.06,18.0,18.88,36500,1700.72004624145,1763.64113609151,1665.558260737,1746.98555348414,394.462334634443,0.0,1.0
1998-05-18,18.88,19.13,18.38,18.38,22500,1746.98555348414,1770.11830710549,1700.72004624145,1700.72004624145,243.161713130822,0.0,1.0
1998-05-19,18.75,19.13,18.56,19.0,14000,1734.95652160104,1770.11830710549,1717.37562884882,1758.08927522239,151.300621503622,0.0,1.0
1998-05-20,18.69,18.88,18.56,18.88,29000,1729.40466073192,1746.98555348414,1717.37562884882,1746.98555348414,313.408430257503,0.0,1.0
1998-05-21,19.38,19.38,18.63,18.63,28500,1793.25106072684,1793.25106072684,1723.8527998628,1723.8527998628,308.004836632373,0.0,1.0
1998-05-22,19.69,19.94,19.38,19.5,26000,1821.93567521731,1845.06842883866,1793.25106072684,1804.35478246509,280.986868506726,0.0,1.0
1998-05-26,19.88,20.19,19.69,19.69,11000,1839.51656796953,1868.20118246,1821.93567521731,1821.93567521731,118.879059752846,0.0,1.0
1998-05-27,19.69,19.88,19.5,19.75,4500,1821.93567521731,1839.51656796953,1804.35478246509,1827.48753608643,48.6323426261642,0.0,1.0
1998-05-28,20.0,20.0,19.75,19.75,6000,1850.62028970778,1850.62028970778,1827.48753608643,1827.48753608643,64.8431235015523,0.0,1.0
1998-05-29,20.0,20.0,19.75,19.94,8000,1850.62028970778,1850.62028970778,1827.48753608643,1845.06842883866,86.4574980020697,0.0,1.0
1998-06-01,20.38,20.38,19.88,20.13,6500,1885.78207521223,1885.78207521223,1839.51656796953,1862.64932159088,70.2467171266815,0.0,1.0
1998-06-02,20.5,20.5,20.06,20.25,16500,1896.88579695047,1896.88579695047,1856.1721505769,1873.75304332913,178.318589629269,0.0,1.0
1998-06-03,20.25,20.5,20.25,20.5,5000,1873.75304332913,1896.88579695047,1873.75304332913,1896.88579695047,54.0359362512935,0.0,1.0
1998-06-04,19.75,20.25,19.75,20.25,9500,1827.48753608643,1873.75304332913,1827.48753608643,1873.75304332913,102.668278877458,0.0,1.0
1998-06-05,19.75,20.0,19.75,19.75,5000,1827.48753608643,1850.62028970778,1827.48753608643,1827.48753608643,54.0359362512936,0.0,1.0
1998-06-08,19.25,19.88,19.25,19.75,13500,1781.22202884374,1839.51656796953,1781.22202884374,1827.48753608643,145.897027878492,0.0,1.0
1998-06-09,19.13,19.5,19.0,19.38,19500,1770.11830710549,1804.35478246509,1758.08927522239,1793.25106072684,210.740151380045,0.0,1.0
1998-06-10,19.06,19.38,19.06,19.25,36500,1763.64113609151,1793.25106072684,1763.64113609151,1781.22202884374,394.462334634444,0.0,1.0
1998-06-11,19.0,19.19,19.0,19.0,19500,1758.08927522239,1775.67016797462,1758.08927522239,1758.08927522239,210.740151380045,0.0,1.0
1998-06-12,19.0,19.13,18.88,19.13,15500,1758.08927522239,1770.11830710549,1746.98555348414,1770.11830710549,167.51140237901,0.0,1.0
1998-06-15,18.94,19.0,18.75,18.94,28000,1752.53741435327,1758.08927522239,1734.95652160104,1752.53741435327,302.601243007244,0.0,1.0
1998-06-16,18.81,19.0,18.69,18.88,26500,1740.50838247017,1758.08927522239,1729.40466073192,1746.98555348414,286.390462131855,0.0,1.0
1998-06-17,18.63,18.88,18.63,18.81,15500,1723.8527998628,1746.98555348414,1723.8527998628,1740.50838247017,167.51140237901,0.0,1.0
1998-06-18,18.69,18.88,18.63,18.75,22500,1729.40466073192,1746.98555348414,1723.8527998628,1734.95652160104,243.161713130821,0.0,1.0
1998-06-19,18.5,18.75,18.5,18.63,42500,1711.8237679797,1734.95652160104,1711.8237679797,1723.8527998628,459.305458135994,0.0,1.0
1998-06-22,18.31,18.56,18.25,18.56,17500,1694.24287522747,1717.37562884882,1688.69101435835,1717.37562884882,189.125776879528,0.0,1.0
1998-06-23,18.38,18.63,18.38,18.5,57500,1700.72004624145,1723.8527998628,1700.72004624145,1711.8237679797,621.413266889876,0.0,1.0
1998-06-24,18.44,18.44,18.25,18.38,26000,1706.27190711057,1706.27190711057,1688.69101435835,1700.72004624145,280.986868506727,0.0,1.0
1998-06-25,18.38,18.38,18.25,18.31,6500,1700.72004624145,1700.72004624145,1688.69101435835,1694.24287522747,70.2467171266816,0.0,1.0
1998-06-26,18.19,18.25,17.88,17.88,10500,1723.8527998628,1729.53895533238,1694.4743299366,1694.4743299366,110.795422912676,0.44,1.0
1998-06-29,18.19,18.25,18.06,18.19,20000,1723.8527998628,1729.53895533238,1711.53279634536,1723.8527998628,211.03890078605,0.0,1.0
1998-06-30,18.13,18.25,18.13,18.25,6000,1718.16664439321,1729.53895533238,1718.16664439321,1729.53895533238,63.3116702358152,0.0,1.0
1998-07-01,18.13,18.19,18.0,18.19,21500,1718.16664439321,1723.8527998628,1705.84664087578,1723.8527998628,226.866818345004,0.0,1.0
1998-07-02,18.0,18.13,18.0,18.06,8000,1705.84664087578,1718.16664439321,1705.84664087578,1711.53279634536,84.4155603144199,0.0,1.0
1998-07-06,17.5,18.13,17.5,18.0,57000,1658.46201196256,1718.16664439321,1658.46201196256,1705.84664087578,601.460867240243,0.0,1.0
1998-07-07,17.88,18.19,16.75,17.25,70000,1694.4743299366,1723.8527998628,1587.38506859274,1634.76969750595,738.636152751178,0.0,1.0
1998-07-08,18.13,18.25,18.0,18.0,21500,1718.16664439321,1729.53895533238,1705.84664087578,1705.84664087578,226.866818345004,0.0,1.0
1998-07-09,18.38,18.5,18.25,18.25,11000,1741.85895884982,1753.23126978899,1729.53895533238,1729.53895533238,116.071395432328,0.0,1.0
1998-07-10,18.75,18.88,18.31,18.31,20000,1776.9235842456,1789.24358776304,1735.22511080197,1735.22511080197,211.03890078605,0.0,1.0
1998-07-13,18.44,18.75,18.19,18.75,29500,1747.54511431941,1776.9235842456,1723.8527998628,1776.9235842456,311.282378659423,0.0,1.0
1998-07-14,18.38,18.5,18.25,18.5,11500,1741.85895884982,1753.23126978899,1729.53895533238,1753.23126978899,121.347367951979,0.0,1.0
1998-07-15,18.5,18.5,18.25,18.38,8000,1753.23126978899,1753.23126978899,1729.53895533238,1741.85895884982,84.4155603144202,0.0,1.0
1998-07-16,18.38,18.5,18.31,18.5,23000,1741.85895884982,1753.23126978899,1735.22511080197,1753.23126978899,242.694735903958,0.0,1.0
1998-07-17,18.31,18.5,18.31,18.5,10500,1735.22511080197,1753.23126978899,1735.22511080197,1753.23126978899,110.795422912676,0.0,1.0
1998-07-20,18.44,18.5,18.31,18.38,23500,1747.54511431941,1753.23126978899,1735.22511080197,1741.85895884982,247.970708423609,0.0,1.0
1998-07-21,18.5,18.5,18.38,18.38,7000,1753.23126978899,1753.23126978899,1741.85895884982,1741.85895884982,73.8636152751177,0.0,1.0
1998-07-22,18.38,18.5,18.38,18.5,18500,1741.85895884982,1753.23126978899,1741.85895884982,1753.23126978899,195.210983227096,0.0,1.0
1998-07-23,17.88,18.25,17.75,18.25,16000,1694.4743299366,1729.53895533238,1682.15432641917,1729.53895533238,168.831120628841,0.0,1.0
1998-07-24,17.56,17.81,17.5,17.81,6000,1664.14816743215,1687.84048188875,1658.46201196256,1687.84048188875,63.3116702358149,0.0,1.0
1998-07-27,17.44,17.44,17.38,17.44,3500,1652.77585649297,1652.77585649297,1647.08970102339,1652.77585649297,36.9318076375589,0.0,1.0
1998-07-28,17.19,17.44,17.19,17.31,9000,1629.08354203637,1652.77585649297,1629.08354203637,1640.45585297554,94.9675053537224,0.0,1.0
1998-07-29,17.5,17.5,17.0,17.25,14500,1658.46201196256,1658.46201196256,1611.07738304934,1634.76969750595,153.003203069886,0.0,1.0
1998-07-30,17.13,17.5,17.13,17.5,4500,1623.39738656678,1658.46201196256,1623.39738656678,1658.46201196256,47.4837526768613,0.0,1.0
1998-07-31,16.63,17.19,15.75,17.06,37000,1576.01275765356,1629.08354203637,1492.6158107663,1616.76353851893,390.421966454194,0.0,1.0
1998-08-03,17.0,17.5,16.56,16.69,17000,1611.07738304934,1658.46201196256,1569.37890960571,1581.69891312315,179.383065668143,0.0,1.0
1998-08-04,16.38,17.13,16.25,17.13,16500,1552.32044319696,1623.39738656678,1540.00043967952,1623.39738656678,174.107093148491,0.0,1.0
1998-08-05,16.38,16.5,15.75,16.13,15500,1552.32044319696,1563.69275413613,1492.6158107663,1528.62812874035,163.555148109189,0.0,1.0
1998-08-06,16.5,16.5,16.25,16.25,5500,1563.69275413613,1563.69275413613,1540.00043967952,1540.00043967952,58.0356977161638,0.0,1.0
1998-08-07,16.88,17.13,16.5,16.5,14000,1599.70507211017,1623.39738656678,1563.69275413613,1563.69275413613,147.727230550235,0.0,1.0
1998-08-10,16.75,17.25,16.75,16.88,12000,1587.38506859274,1634.76969750595,1587.38506859274,1599.70507211017,126.62334047163,0.0,1.0
1998-08-11,16.5,16.88,16.5,16.63,8500,1563.69275413613,1599.70507211017,1563.69275413613,1576.01275765356,89.6915328340713,0.0,1.0
1998-08-12,17.0,17.13,16.5,16.5,5500,1611.07738304934,1623.39738656678,1563.69275413613,1563.69275413613,58.035697716164,0.0,1.0
1998-08-13,17.25,17.38,17.0,17.38,12500,1634.76969750595,1647.08970102339,1611.07738304934,1647.08970102339,131.899312991282,0.0,1.0
1998-08-14,17.0,17.13,17.0,17.0,4000,1611.07738304934,1623.39738656678,1611.07738304934,1611.07738304934,42.2077801572102,0.0,1.0
1998-08-17,16.94,17.13,16.88,17.13,5500,1605.39122757976,1623.39738656678,1599.70507211017,1623.39738656678,58.0356977161638,0.0,1.0
1998-08-18,16.81,17.0,16.63,17.0,9500,1593.07122406232,1611.07738304934,1576.01275765356,1611.07738304934,100.243477873374,0.0,1.0
1998-08-19,16.5,16.88,16.38,16.88,6500,1563.69275413613,1599.70507211017,1552.32044319696,1599.70507211017,68.5876427554662,0.0,1.0
1998-08-20,16.38,16.63,16.38,16.5,10500,1552.32044319696,1576.01275765356,1552.32044319696,1563.69275413613,110.795422912676,0.0,1.0
1998-08-21,16.38,16.38,16.06,16.06,12500,1552.32044319696,1552.32044319696,1521.9942806925,1521.9942806925,131.899312991281,0.0,1.0
1998-08-24,16.88,17.13,16.31,16.31,11000,1599.70507211017,1623.39738656678,1545.68659514911,1545.68659514911,116.071395432328,0.0,1.0
1998-08-25,17.0,17.19,17.0,17.13,17500,1611.07738304934,1629.08354203637,1611.07738304934,1623.39738656678,184.659038187794,0.0,1.0
1998-08-26,17.25,17.38,16.63,17.13,19500,1634.76969750595,1647.08970102339,1576.01275765356,1623.39738656678,205.762928266399,0.0,1.0
1998-08-27,16.88,17.13,16.88,17.13,3500,1599.70507211017,1623.39738656678,1599.70507211017,1623.39738656678,36.9318076375588,0.0,1.0
1998-08-28,16.63,17.0,16.63,17.0,5000,1576.01275765356,1611.07738304934,1576.01275765356,1611.07738304934,52.7597251965127,0.0,1.0
1998-08-31,16.25,16.75,16.25,16.75,6000,1540.00043967952,1587.38506859274,1540.00043967952,1587.38506859274,63.3116702358151,0.0,1.0
1998-09-01,15.44,16.38,15.13,16.38,22500,1463.23734084011,1552.32044319696,1433.85887091392,1552.32044319696,237.418763384307,0.0,1.0
1998-09-02,15.63,16.0,15.63,15.63,25500,1481.24349982713,1516.30812522291,1481.24349982713,1481.24349982713,269.074598502214,0.0,1.0
1998-09-03,16.25,16.25,15.63,15.75,5500,1540.00043967952,1540.00043967952,1481.24349982713,1492.6158107663,58.0356977161638,0.0,1.0
1998-09-04,16.25,16.25,16.13,16.13,4500,1540.00043967952,1540.00043967952,1528.62812874035,1528.62812874035,47.4837526768613,0.0,1.0
1998-09-08,16.0,16.0,15.75,15.88,7500,1516.30812522291,1516.30812522291,1492.6158107663,1504.93581428374,79.139587794769,0.0,1.0
1998-09-09,16.13,16.25,15.88,15.88,12000,1528.62812874035,1540.00043967952,1504.93581428374,1504.93581428374,126.62334047163,0.0,1.0
1998-09-10,16.63,16.75,16.0,16.25,20500,1576.01275765356,1587.38506859274,1516.30812522291,1540.00043967952,216.314873305702,0.0,1.0
1998-09-11,16.63,16.63,16.5,16.56,6500,1576.01275765356,1576.01275765356,1563.69275413613,1569.37890960571,68.5876427554665,0.0,1.0
1998-09-14,16.56,16.63,16.38,16.56,15500,1569.37890960571,1576.01275765356,1552.32044319696,1569.37890960571,163.555148109189,0.0,1.0
1998-09-15,16.75,16.88,16.63,16.88,13500,1587.38506859274,1599.70507211017,1576.01275765356,1599.70507211017,142.451258030584,0.0,1.0
1998-09-16,16.88,17.0,16.75,16.88,9500,1599.70507211017,1611.07738304934,1587.38506859274,1599.70507211017,100.243477873374,0.0,1.0
1998-09-17,17.13,17.25,16.56,16.75,12000,1623.39738656678,1634.76969750595,1569.37890960571,1587.38506859274,126.62334047163,0.0,1.0
1998-09-18,17.38,17.38,17.25,17.25,6000,1647.08970102339,1647.08970102339,1634.76969750595,1634.76969750595,63.311670235815,0.0,1.0
1998-09-21,17.5,17.5,17.25,17.38,4500,1658.46201196256,1658.46201196256,1634.76969750595,1647.08970102339,47.4837526768613,0.0,1.0
1998-09-22,17.56,17.56,17.31,17.5,13000,1664.14816743215,1664.14816743215,1640.45585297554,1658.46201196256,137.175285510932,0.0,1.0
1998-09-23,18.19,18.19,17.38,17.5,19500,1723.8527998628,1723.8527998628,1647.08970102339,1658.46201196256,205.762928266399,0.0,1.0
1998-09-24,18.0,18.19,18.0,18.19,5000,1705.84664087578,1723.8527998628,1705.84664087578,1723.8527998628,52.7597251965124,0.0,1.0
1998-09-25,17.75,18.0,17.75,17.88,11000,1682.15432641917,1705.84664087578,1682.15432641917,1694.4743299366,116.071395432328,0.0,1.0
1998-09-28,17.0,17.5,17.0,17.5,10000,1653.72354907124,1702.3624769851,1653.72354907124,1702.3624769851,102.798318434466,0.45,1.0
1998-09-29,16.88,17.13,16.88,17.0,2000,1642.05020637191,1666.36967032884,1642.05020637191,1653.72354907124,20.5596636868932,0.0,1.0
1998-09-30,17.5,17.5,16.75,16.75,16000,1702.3624769851,1702.3624769851,1629.40408511431,1629.40408511431,164.477309495145,0.0,1.0
1998-10-01,17.0,17.38,17.0,17.38,8000,1653.72354907124,1690.68913428577,1653.72354907124,1690.68913428577,82.2386547475725,0.0,1.0
1998-10-02,16.63,16.88,16.5,16.88,4000,1617.73074241498,1642.05020637191,1605.08462115738,1642.05020637191,41.1193273737863,0.0,1.0
1998-10-05,15.88,16.63,15.88,16.63,21000,1544.77235054419,1617.73074241498,1544.77235054419,1617.73074241498,215.876468712378,0.0,1.0
1998-10-06,14.38,15.75,13.5,15.75,75500,1398.85556680261,1532.12622928659,1313.25105367422,1532.12622928659,776.127304180218,0.0,1.0
1998-10-07,14.0,14.25,13.75,14.13,39000,1361.88998158808,1386.20944554501,1337.57051763115,1374.53610284568,400.913441894416,0.0,1.0
1998-10-08,13.88,13.88,13.06,13.75,34500,1350.21663888875,1350.21663888875,1270.44879711002,1337.57051763115,354.654198598907,0.0,1.0
1998-10-09,14.25,14.25,13.75,14.0,12000,1386.20944554501,1386.20944554501,1337.57051763115,1361.88998158808,123.357982121359,0.0,1.0
1998-10-12,14.63,15.0,14.38,14.38,9000,1423.17503075954,1459.1678374158,1398.85556680261,1398.85556680261,92.5184865910193,0.0,1.0
1998-10-13,15.5,15.5,14.88,15.13,22000,1507.80676532966,1507.80676532966,1447.49449471647,1471.8139586734,226.156300555824,0.0,1.0
1998-10-14,15.0,15.88,15.0,15.75,12500,1459.1678374158,1544.77235054419,1459.1678374158,1532.12622928659,128.497898043082,0.0,1.0
1998-10-15,16.5,16.5,15.0,15.0,12000,1605.08462115738,1605.08462115738,1459.1678374158,1459.1678374158,123.357982121359,0.0,1.0
1998-10-16,16.5,17.0,16.5,16.5,27000,1605.08462115738,1653.72354907124,1605.08462115738,1605.08462115738,277.555459773057,0.0,1.0
1998-10-19,16.38,16.63,16.38,16.63,4000,1593.41127845805,1617.73074241498,1593.41127845805,1617.73074241498,41.1193273737863,0.0,1.0
1998-10-20,16.38,16.5,16.38,16.5,5000,1593.41127845805,1605.08462115738,1593.41127845805,1605.08462115738,51.3991592172329,0.0,1.0
1998-10-21,16.38,16.56,16.38,16.5,7000,1593.41127845805,1610.92129250704,1593.41127845805,1605.08462115738,71.9588229041261,0.0,1.0
1998-10-22,16.75,16.75,16.63,16.63,7500,1629.40408511431,1629.40408511431,1617.73074241498,1617.73074241498,77.0987388258492,0.0,1.0
1998-10-23,16.69,17.0,16.63,17.0,3000,1623.56741376464,1653.72354907124,1617.73074241498,1653.72354907124,30.8394955303398,0.0,1.0
1998-10-26,16.63,16.75,16.44,16.56,5500,1617.73074241498,1629.40408511431,1599.24794980771,1610.92129250704,56.5390751389562,0.0,1.0
1998-10-27,16.63,16.63,16.38,16.38,7500,1617.73074241498,1617.73074241498,1593.41127845805,1593.41127845805,77.0987388258494,0.0,1.0
1998-10-28,16.88,17.0,16.69,16.69,8000,1642.05020637191,1653.72354907124,1623.56741376464,1623.56741376464,82.2386547475727,0.0,1.0
1998-10-29,16.75,17.13,16.75,16.88,7500,1629.40408511431,1666.36967032884,1629.40408511431,1642.05020637191,77.0987388258492,0.0,1.0
1998-10-30,16.63,16.88,16.63,16.88,1500,1617.73074241498,1642.05020637191,1617.73074241498,1642.05020637191,15.4197477651699,0.0,1.0
1998-11-02,16.56,16.75,16.56,16.75,7000,1610.92129250704,1629.40408511431,1610.92129250704,1629.40408511431,71.9588229041261,0.0,1.0
1998-11-03,16.63,16.63,16.44,16.44,3500,1617.73074241498,1617.73074241498,1599.24794980771,1599.24794980771,35.9794114520631,0.0,1.0
1998-11-04,16.75,16.75,16.56,16.56,1000,1629.40408511431,1629.40408511431,1610.92129250704,1610.92129250704,10.2798318434466,0.0,1.0
1998-11-05,16.75,16.75,16.56,16.75,7500,1629.40408511431,1629.40408511431,1610.92129250704,1629.40408511431,77.0987388258492,0.0,1.0
1998-11-06,16.75,16.75,16.75,16.75,0,1629.40408511431,1629.40408511431,1629.40408511431,1629.40408511431,0,0.0,1.0
1998-11-09,16.38,16.75,16.38,16.63,4000,1593.41127845805,1629.40408511431,1593.41127845805,1617.73074241498,41.1193273737863,0.0,1.0
1998-11-10,16.75,17.0,16.25,16.25,15500,1629.40408511431,1653.72354907124,1580.76515720045,1580.76515720045,159.337393573422,0.0,1.0
1998-11-11,16.88,16.94,16.63,16.88,11500,1642.05020637191,1647.88687772157,1617.73074241498,1642.05020637191,118.218066199636,0.0,1.0
1998-11-12,16.63,16.88,16.63,16.75,4000,1617.73074241498,1642.05020637191,1617.73074241498,1629.40408511431,41.1193273737863,0.0,1.0
1998-11-13,16.75,16.75,16.63,16.75,5000,1629.40408511431,1629.40408511431,1617.73074241498,1629.40408511431,51.3991592172328,0.0,1.0
1998-11-16,16.75,17.0,16.75,16.75,10500,1629.40408511431,1653.72354907124,1629.40408511431,1629.40408511431,107.938234356189,0.0,1.0
1998-11-17,16.75,16.88,16.75,16.88,5000,1629.40408511431,1642.05020637191,1629.40408511431,1642.05020637191,51.3991592172328,0.0,1.0
1998-11-18,16.75,16.88,16.75,16.75,1000,1629.40408511431,1642.05020637191,1629.40408511431,1629.40408511431,10.2798318434466,0.0,1.0
1998-11-19,16.63,16.75,16.63,16.75,5500,1617.73074241498,1629.40408511431,1617.73074241498,1629.40408511431,56.5390751389562,0.0,1.0
1998-11-20,16.75,16.88,16.75,16.75,5500,1629.40408511431,1642.05020637191,1629.40408511431,1629.40408511431,56.5390751389561,0.0,1.0
1998-11-23,17.13,17.13,16.75,16.75,15000,1666.36967032884,1666.36967032884,1629.40408511431,1629.40408511431,154.197477651699,0.0,1.0
1998-11-24,17.75,17.75,17.0,17.25,10500,1726.68194094203,1726.68194094203,1653.72354907124,1678.04301302817,107.938234356189,0.0,1.0
1998-11-25,17.63,17.75,17.63,17.63,3500,1715.0085982427,1726.68194094203,1715.0085982427,1715.0085982427,35.9794114520631,0.0,1.0
1998-11-27,17.63,17.75,17.63,17.75,2000,1715.0085982427,1726.68194094203,1715.0085982427,1726.68194094203,20.5596636868932,0.0,1.0
1998-11-30,17.38,17.75,17.25,17.63,10000,1690.68913428577,1726.68194094203,1678.04301302817,1715.0085982427,102.798318434466,0.0,1.0
1998-12-01,17.75,17.75,17.5,17.63,3500,1726.68194094203,1726.68194094203,1702.3624769851,1715.0085982427,35.979411452063,0.0,1.0
1998-12-02,17.88,17.88,17.75,17.75,7000,1739.32806219963,1739.32806219963,1726.68194094203,1726.68194094203,71.9588229041261,0.0,1.0
1998-12-03,17.63,18.0,17.63,17.88,7500,1715.0085982427,1751.00140489896,1715.0085982427,1739.32806219963,77.0987388258494,0.0,1.0
1998-12-04,17.63,17.63,17.63,17.63,4500,1715.0085982427,1715.0085982427,1715.0085982427,1715.0085982427,46.2592432955096,0.0,1.0
1998-12-07,17.63,17.81,17.63,17.63,6500,1715.0085982427,1732.51861229169,1715.0085982427,1715.0085982427,66.8189069824028,0.0,1.0
1998-12-08,17.94,17.94,17.69,17.81,14500,1745.16473354929,1745.16473354929,1720.84526959236,1732.51861229169,149.057561729976,0.0,1.0
1998-12-09,17.88,17.88,17.63,17.88,2000,1739.32806219963,1739.32806219963,1715.0085982427,1739.32806219963,20.5596636868932,0.0,1.0
1998-12-10,17.5,17.94,17.5,17.94,7500,1702.3624769851,1745.16473354929,1702.3624769851,1745.16473354929,77.0987388258492,0.0,1.0
1998-12-11,17.38,17.38,16.88,17.38,10500,1690.68913428577,1690.68913428577,1642.05020637191,1690.68913428577,107.938234356189,0.0,1.0
1998-12-14,17.75,17.75,17.38,17.5,5500,1726.68194094203,1726.68194094203,1690.68913428577,1702.3624769851,56.5390751389561,0.0,1.0
1998-12-15,17.81,17.88,17.75,17.88,5500,1732.51861229169,1739.32806219963,1726.68194094203,1739.32806219963,56.5390751389562,0.0,1.0
1998-12-16,17.38,17.75,17.38,17.75,2500,1690.68913428577,1726.68194094203,1690.68913428577,1726.68194094203,25.6995796086165,0.0,1.0
1998-12-17,17.13,17.44,17.13,17.44,6500,1666.36967032884,1696.52580563543,1666.36967032884,1696.52580563543,66.8189069824028,0.0,1.0
1998-12-18,17.06,17.06,16.81,17.06,13000,1659.5602204209,1659.5602204209,1635.24075646397,1659.5602204209,133.637813964806,0.0,1.0
1998-12-21,17.19,17.19,17.0,17.13,9000,1672.2063416785,1672.2063416785,1653.72354907124,1666.36967032884,92.5184865910195,0.0,1.0
1998-12-22,17.44,17.5,17.0,17.0,4500,1696.52580563543,1702.3624769851,1653.72354907124,1653.72354907124,46.2592432955097,0.0,1.0
1998-12-23,17.25,17.5,17.13,17.38,11000,1678.04301302817,1702.3624769851,1666.36967032884,1690.68913428577,113.078150277912,0.0,1.0
1998-12-24,17.63,17.63,17.25,17.38,15500,1715.0085982427,1715.0085982427,1678.04301302817,1690.68913428577,159.337393573422,0.0,1.0
1998-12-28,17.75,17.75,17.5,17.75,9500,1726.68194094203,1726.68194094203,1702.3624769851,1726.68194094203,97.6584025127424,0.0,1.0
1998-12-29,17.0,17.13,16.88,17.13,4000,1697.98497347285,1710.96956444647,1685.99919718951,1710.96956444647,40.0474686539311,0.455,1.0
1998-12-30,16.75,17.25,16.75,17.0,5500,1673.0146062159,1722.9553407298,1673.0146062159,1697.98497347285,55.0652693991552,0.0,1.0
1998-12-31,16.63,17.0,16.63,16.75,4500,1661.02882993256,1697.98497347285,1661.02882993256,1673.0146062159,45.0534022356725,0.0,1.0
1999-01-04,16.44,16.63,16.38,16.5,4000,1642.05135081727,1661.02882993256,1636.0584626756,1648.04423895894,40.0474686539312,0.0,1.0
1999-01-05,15.94,16.5,15.88,16.5,17500,1592.11061630337,1648.04423895894,1586.1177281617,1648.04423895894,175.207675360948,0.0,1.0
1999-01-06,16.25,16.38,15.94,15.94,11500,1623.07387170199,1636.0584626756,1592.11061630337,1592.11061630337,115.136472380052,0.0,1.0
1999-01-07,16.06,16.25,15.88,16.13,4500,1604.0963925867,1623.07387170199,1586.1177281617,1611.08809541865,45.0534022356726,0.0,1.0
1999-01-08,16.25,16.38,16.0,16.13,6000,1623.07387170199,1636.0584626756,1598.10350444504,1611.08809541865,60.0712029808966,0.0,1.0
1999-01-11,16.38,16.63,16.25,16.38,11500,1636.0584626756,1661.02882993256,1623.07387170199,1636.0584626756,115.136472380052,0.0,1.0
1999-01-12,16.44,16.69,16.25,16.5,9500,1642.05135081727,1667.02171807423,1623.07387170199,1648.04423895894,95.1127380530866,0.0,1.0
1999-01-13,16.31,16.5,16.13,16.25,4000,1629.06675984366,1648.04423895894,1611.08809541865,1623.07387170199,40.047468653931,0.0,1.0
1999-01-14,16.0,16.38,16.0,16.38,16000,1598.10350444504,1636.0584626756,1598.10350444504,1636.0584626756,160.189874615724,0.0,1.0
1999-01-15,16.25,16.38,16.13,16.13,5500,1623.07387170199,1636.0584626756,1611.08809541865,1611.08809541865,55.0652693991552,0.0,1.0
1999-01-19,16.25,16.38,16.13,16.38,4000,1623.07387170199,1636.0584626756,1611.08809541865,1636.0584626756,40.0474686539311,0.0,1.0
1999-01-20,16.38,16.44,16.19,16.25,10500,1636.0584626756,1642.05135081727,1617.08098356032,1623.07387170199,105.124605216569,0.0,1.0
1999-01-21,16.25,16.25,16.19,16.25,5000,1623.07387170199,1623.07387170199,1617.08098356032,1623.07387170199,50.0593358174139,0.0,1.0
1999-01-22,16.25,16.38,16.0,16.38,16000,1623.07387170199,1636.0584626756,1598.10350444504,1636.0584626756,160.189874615724,0.0,1.0
1999-01-25,16.19,16.25,16.0,16.25,6500,1617.08098356032,1623.07387170199,1598.10350444504,1623.07387170199,65.0771365626381,0.0,1.0
1999-01-26,16.19,16.25,16.13,16.13,4000,1617.08098356032,1623.07387170199,1611.08809541865,1611.08809541865,40.0474686539311,0.0,1.0
1999-01-27,16.25,16.31,16.13,16.31,1000,1623.07387170199,1629.06675984366,1611.08809541865,1629.06675984366,10.0118671634828,0.0,1.0
1999-01-28,16.38,16.44,16.25,16.25,7500,1636.0584626756,1642.05135081727,1623.07387170199,1623.07387170199,75.089003726121,0.0,1.0
1999-01-29,16.38,16.38,16.19,16.31,7500,1636.0584626756,1636.0584626756,1617.08098356032,1629.06675984366,75.089003726121,0.0,1.0
1999-02-01,16.25,16.25,16.13,16.25,8000,1623.07387170199,1623.07387170199,1611.08809541865,1623.07387170199,80.0949373078622,0.0,1.0
1999-02-02,16.0,16.13,16.0,16.0,8000,1598.10350444504,1611.08809541865,1598.10350444504,1598.10350444504,80.094937307862,0.0,1.0
1999-02-03,16.0,16.25,16.0,16.25,5000,1598.10350444504,1623.07387170199,1598.10350444504,1623.07387170199,50.0593358174137,0.0,1.0
1999-02-04,15.88,16.0,15.88,16.0,11500,1586.1177281617,1598.10350444504,1586.1177281617,1598.10350444504,115.136472380052,0.0,1.0
1999-02-05,15.88,15.88,15.75,15.75,4500,1586.1177281617,1586.1177281617,1573.13313718808,1573.13313718808,45.0534022356724,0.0,1.0
1999-02-08,15.88,15.88,15.75,15.81,7000,1586.1177281617,1586.1177281617,1573.13313718808,1579.12602532975,70.0830701443793,0.0,1.0
1999-02-09,15.75,15.88,15.63,15.75,3500,1573.13313718808,1586.1177281617,1561.14736090474,1573.13313718808,35.0415350721898,0.0,1.0
1999-02-10,14.63,15.88,14.63,15.63,21500,1461.26589187693,1586.1177281617,1461.26589187693,1561.14736090474,215.25514401488,0.0,1.0
1999-02-11,15.0,15.13,14.88,14.88,18000,1498.22203541722,1511.20662639084,1486.23625913388,1486.23625913388,180.21360894269,0.0,1.0
1999-02-12,15.0,15.0,14.81,14.81,7000,1498.22203541722,1498.22203541722,1479.24455630194,1479.24455630194,70.0830701443795,0.0,1.0
1999-02-16,15.13,15.13,14.88,15.0,6000,1511.20662639084,1511.20662639084,1486.23625913388,1498.22203541722,60.0712029808965,0.0,1.0
1999-02-17,15.38,15.38,15.0,15.0,7000,1536.17699364779,1536.17699364779,1498.22203541722,1498.22203541722,70.0830701443794,0.0,1.0
1999-02-18,15.0,15.25,15.0,15.13,7500,1498.22203541722,1523.19240267417,1498.22203541722,1511.20662639084,75.0890037261209,0.0,1.0
1999-02-19,15.0,15.13,15.0,15.13,3500,1498.22203541722,1511.20662639084,1498.22203541722,1511.20662639084,35.0415350721897,0.0,1.0
1999-02-22,15.0,15.13,14.94,15.13,4000,1498.22203541722,1511.20662639084,1492.22914727555,1511.20662639084,40.0474686539311,0.0,1.0
1999-02-23,14.88,15.06,14.69,14.94,15000,1486.23625913388,1504.21492355889,1467.2587800186,1492.22914727555,150.178007452242,0.0,1.0
1999-02-24,14.81,14.81,14.81,14.81,1500,1479.24455630194,1479.24455630194,1479.24455630194,1479.24455630194,15.0178007452241,0.0,1.0
1999-02-25,14.63,14.75,14.5,14.75,10500,1461.26589187693,1473.25166816027,1448.28130090331,1473.25166816027,105.124605216569,0.0,1.0
1999-02-26,14.63,14.63,14.5,14.5,8000,1461.26589187693,1461.26589187693,1448.28130090331,1448.28130090331,80.0949373078622,0.0,1.0
1999-03-01,14.5,14.5,13.75,14.5,28500,1448.28130090331,1448.28130090331,1373.37019913245,1448.28130090331,285.33821415926,0.0,1.0
1999-03-02,15.0,15.0,14.63,14.63,10500,1498.22203541722,1498.22203541722,1461.26589187693,1461.26589187693,105.124605216569,0.0,1.0
1999-03-03,13.88,15.0,13.88,14.75,18500,1386.35479010607,1498.22203541722,1386.35479010607,1473.25166816027,185.219542524431,0.0,1.0
1999-03-04,14.19,14.25,13.75,13.75,70500,1417.31804550469,1423.31093364636,1373.37019913245,1373.37019913245,705.836635025536,0.0,1.0
1999-03-05,14.0,14.5,14.0,14.25,18500,1398.34056638941,1448.28130090331,1398.34056638941,1423.31093364636,185.219542524431,0.0,1.0
1999-03-08,14.13,14.38,14.0,14.06,10000,1411.32515736302,1436.29552461998,1398.34056638941,1404.33345453107,100.118671634828,0.0,1.0
1999-03-09,14.25,14.25,13.88,14.0,11500,1423.31093364636,1423.31093364636,1386.35479010607,1398.34056638941,115.136472380052,0.0,1.0
1999-03-10,14.0,14.25,14.0,14.25,23000,1398.34056638941,1423.31093364636,1398.34056638941,1423.31093364636,230.272944760103,0.0,1.0
1999-03-11,14.0,14.13,13.88,13.88,11500,1398.34056638941,1411.32515736302,1386.35479010607,1386.35479010607,115.136472380052,0.0,1.0
1999-03-12,14.38,14.38,13.88,13.88,10000,1436.29552461998,1436.29552461998,1386.35479010607,1386.35479010607,100.118671634827,0.0,1.0
1999-03-15,14.88,15.25,14.5,14.63,14000,1486.23625913388,1523.19240267417,1448.28130090331,1461.26589187693,140.166140288759,0.0,1.0
1999-03-16,15.5,15.5,15.0,15.13,10000,1548.16276993113,1548.16276993113,1498.22203541722,1511.20662639084,100.118671634828,0.0,1.0
1999-03-17,16.0,16.0,15.63,15.63,8500,1598.10350444504,1598.10350444504,1561.14736090474,1561.14736090474,85.1008708896034,0.0,1.0
1999-03-18,15.63,16.0,15.63,16.0,7500,1561.14736090474,1598.10350444504,1561.14736090474,1598.10350444504,75.089003726121,0.0,1.0
1999-03-19,15.88,16.0,15.25,15.63,10500,1586.1177281617,1598.10350444504,1523.19240267417,1561.14736090474,105.124605216569,0.0,1.0
1999-03-22,15.56,15.75,15.56,15.63,3000,1554.1556580728,1573.13313718808,1554.1556580728,1561.14736090474,30.0356014904483,0.0,1.0
1999-03-23,15.63,15.63,15.25,15.44,12000,1561.14736090474,1561.14736090474,1523.19240267417,1542.16988178946,120.142405961794,0.0,1.0
1999-03-24,15.44,15.69,15.31,15.56,12000,1542.16988178946,1567.14024904641,1529.18529081584,1554.1556580728,120.142405961793,0.0,1.0
1999-03-25,15.25,15.31,15.0,15.31,10500,1523.19240267417,1529.18529081584,1498.22203541722,1529.18529081584,105.124605216569,0.0,1.0
1999-03-26,15.44,15.44,15.13,15.13,12500,1542.16988178946,1542.16988178946,1511.20662639084,1511.20662639084,125.148339543535,0.0,1.0
1999-03-29,15.0,15.25,15.0,15.0,9500,1544.16751117002,1569.90363635618,1544.16751117002,1544.16751117002,92.2827342041586,0.46,1.0
1999-03-30,14.75,15.06,14.75,14.88,6500,1518.43138598385,1550.3441812147,1518.43138598385,1531.81417108066,63.1408181396876,0.0,1.0
1999-03-31,16.0,16.0,14.88,14.88,26000,1647.11201191468,1647.11201191468,1531.81417108066,1531.81417108066,252.563272558751,0.0,1.0
1999-04-01,15.25,15.63,15.13,15.63,21500,1569.90363635618,1609.02254663916,1557.55029626682,1609.02254663916,208.850398462044,0.0,1.0
1999-04-05,15.38,15.38,15.25,15.38,2000,1583.28642145299,1583.28642145299,1569.90363635618,1583.28642145299,19.4279440429808,0.0,1.0
1999-04-06,15.44,16.13,15.38,15.88,35000,1589.46309149767,1660.49479701149,1583.28642145299,1634.75867182532,339.989020752164,0.0,1.0
1999-04-07,15.38,15.63,15.38,15.63,3500,1583.28642145299,1609.02254663916,1583.28642145299,1609.02254663916,33.9989020752164,0.0,1.0
1999-04-08,15.25,15.5,15.25,15.5,6000,1569.90363635618,1595.63976154235,1569.90363635618,1595.63976154235,58.2838321289425,0.0,1.0
1999-04-09,15.25,15.5,15.25,15.38,6000,1569.90363635618,1595.63976154235,1569.90363635618,1583.28642145299,58.2838321289425,0.0,1.0
1999-04-12,15.25,15.56,15.0,15.56,28000,1569.90363635618,1601.81643158703,1544.16751117002,1601.81643158703,271.991216601732,0.0,1.0
1999-04-13,15.0,15.25,14.88,15.13,13500,1544.16751117002,1569.90363635618,1531.81417108066,1557.55029626682,131.13862229012,0.0,1.0
1999-04-14,14.88,15.06,14.63,15.06,11500,1531.81417108066,1550.3441812147,1506.07804589449,1550.3441812147,111.710678247139,0.0,1.0
1999-04-15,14.38,14.75,14.38,14.75,7500,1480.34192070832,1518.43138598385,1480.34192070832,1518.43138598385,72.8547901611781,0.0,1.0
1999-04-16,14.13,14.5,14.0,14.25,10500,1454.60579552215,1492.69526079768,1441.22301042535,1466.95913561151,101.99670622565,0.0,1.0
1999-04-19,14.63,14.63,14.13,14.25,8500,1506.07804589449,1506.07804589449,1454.60579552215,1466.95913561151,82.5687621826683,0.0,1.0
1999-04-20,14.38,14.63,14.25,14.63,6500,1480.34192070832,1506.07804589449,1466.95913561151,1506.07804589449,63.1408181396877,0.0,1.0
1999-04-21,14.69,14.75,14.5,14.5,5500,1512.25471593917,1518.43138598385,1492.69526079768,1492.69526079768,53.4268461181972,0.0,1.0
1999-04-22,14.88,14.88,14.56,14.63,6500,1531.81417108066,1531.81417108066,1498.87193084236,1506.07804589449,63.1408181396874,0.0,1.0
1999-04-23,15.0,15.0,14.63,14.88,7000,1544.16751117002,1544.16751117002,1506.07804589449,1531.81417108066,67.9978041504326,0.0,1.0
1999-04-26,15.63,15.63,15.0,15.25,22000,1609.02254663916,1609.02254663916,1544.16751117002,1569.90363635618,213.707384472788,0.0,1.0
1999-04-27,15.38,15.63,15.0,15.63,13000,1583.28642145299,1609.02254663916,1544.16751117002,1609.02254663916,126.281636279375,0.0,1.0
1999-04-28,15.13,15.38,15.13,15.38,5500,1557.55029626682,1583.28642145299,1557.55029626682,1583.28642145299,53.4268461181973,0.0,1.0
1999-04-29,15.0,15.13,14.88,15.13,15500,1544.16751117002,1557.55029626682,1531.81417108066,1557.55029626682,150.566566333101,0.0,1.0
1999-04-30,14.75,15.0,14.63,15.0,12500,1518.43138598385,1544.16751117002,1506.07804589449,1544.16751117002,121.42465026863,0.0,1.0
1999-05-03,14.88,15.19,14.75,14.88,9000,1531.81417108066,1563.7269663115,1518.43138598385,1531.81417108066,87.4257481934134,0.0,1.0
1999-05-04,15.25,15.25,14.88,14.88,6500,1569.90363635618,1569.90363635618,1531.81417108066,1531.81417108066,63.1408181396877,0.0,1.0
1999-05-05,15.38,15.5,15.13,15.13,10500,1583.28642145299,1595.63976154235,1557.55029626682,1557.55029626682,101.996706225649,0.0,1.0
1999-05-06,15.13,15.38,15.13,15.25,6500,1557.55029626682,1583.28642145299,1557.55029626682,1569.90363635618,63.1408181396877,0.0,1.0
1999-05-07,15.13,15.13,14.75,15.0,11500,1557.55029626682,1557.55029626682,1518.43138598385,1544.16751117002,111.71067824714,0.0,1.0
1999-05-10,14.88,15.0,14.88,15.0,7500,1531.81417108066,1544.16751117002,1531.81417108066,1544.16751117002,72.8547901611778,0.0,1.0
1999-05-11,15.0,15.0,14.88,15.0,10500,1544.16751117002,1544.16751117002,1531.81417108066,1544.16751117002,101.996706225649,0.0,1.0
1999-05-12,15.0,15.13,14.88,14.88,10500,1544.16751117002,1557.55029626682,1531.81417108066,1531.81417108066,101.996706225649,0.0,1.0
1999-05-13,14.94,14.94,14.88,14.88,23500,1537.99084112534,1537.99084112534,1531.81417108066,1531.81417108066,228.278342505024,0.0,1.0
1999-05-14,14.94,14.94,14.88,14.88,7500,1537.99084112534,1537.99084112534,1531.81417108066,1531.81417108066,72.8547901611778,0.0,1.0
1999-05-17,14.88,15.0,14.88,14.94,4000,1531.81417108066,1544.16751117002,1531.81417108066,1537.99084112534,38.8558880859615,0.0,1.0
1999-05-18,14.94,14.94,14.75,14.94,12000,1537.99084112534,1537.99084112534,1518.43138598385,1537.99084112534,116.567664257884,0.0,1.0
1999-05-19,14.88,14.94,14.81,14.94,2500,1531.81417108066,1537.99084112534,1524.60805602853,1537.99084112534,24.2849300537259,0.0,1.0
1999-05-20,14.94,15.0,14.81,14.81,4000,1537.99084112534,1544.16751117002,1524.60805602853,1524.60805602853,38.8558880859615,0.0,1.0
1999-05-21,14.94,14.94,14.81,14.94,5500,1537.99084112534,1537.99084112534,1524.60805602853,1537.99084112534,53.4268461181971,0.0,1.0
1999-05-24,14.88,15.0,14.88,15.0,5000,1531.81417108066,1544.16751117002,1531.81417108066,1544.16751117002,48.5698601074519,0.0,1.0
1999-05-25,14.75,14.94,14.75,14.81,7000,1518.43138598385,1537.99084112534,1518.43138598385,1524.60805602853,67.9978041504328,0.0,1.0
1999-05-26,14.75,14.94,14.75,14.94,4500,1518.43138598385,1537.99084112534,1518.43138598385,1537.99084112534,43.7128740967068,0.0,1.0
1999-05-27,14.75,14.75,14.75,14.75,4000,1518.43138598385,1518.43138598385,1518.43138598385,1518.43138598385,38.8558880859616,0.0,1.0
1999-05-28,14.81,14.81,14.69,14.75,4500,1524.60805602853,1524.60805602853,1512.25471593917,1518.43138598385,43.7128740967068,0.0,1.0
1999-06-01,14.81,14.81,14.81,14.81,1000,1524.60805602853,1524.60805602853,1524.60805602853,1524.60805602853,9.71397202149039,0.0,1.0
1999-06-02,14.81,14.88,14.75,14.75,4000,1524.60805602853,1531.81417108066,1518.43138598385,1518.43138598385,38.8558880859616,0.0,1.0
1999-06-03,14.88,14.88,14.81,14.88,4500,1531.81417108066,1531.81417108066,1524.60805602853,1531.81417108066,43.7128740967067,0.0,1.0
1999-06-04,14.94,15.0,14.81,14.81,5500,1537.99084112534,1544.16751117002,1524.60805602853,1524.60805602853,53.4268461181971,0.0,1.0
1999-06-07,14.81,14.94,14.81,14.94,16000,1524.60805602853,1537.99084112534,1524.60805602853,1537.99084112534,155.423552343846,0.0,1.0
1999-06-08,14.94,14.94,14.75,14.81,14500,1537.99084112534,1537.99084112534,1518.43138598385,1524.60805602853,140.85259431161,0.0,1.0
1999-06-09,14.81,14.94,14.81,14.94,6500,1524.60805602853,1537.99084112534,1524.60805602853,1537.99084112534,63.1408181396876,0.0,1.0
1999-06-10,14.81,15.0,14.81,14.94,13000,1524.60805602853,1544.16751117002,1524.60805602853,1537.99084112534,126.281636279375,0.0,1.0
1999-06-11,14.94,15.0,14.88,14.94,10000,1537.99084112534,1544.16751117002,1531.81417108066,1537.99084112534,97.1397202149037,0.0,1.0
1999-06-14,15.0,15.0,14.88,14.94,46000,1544.16751117002,1544.16751117002,1531.81417108066,1537.99084112534,446.842712988557,0.0,1.0
1999-06-15,14.94,15.0,14.88,14.94,16500,1537.99084112534,1544.16751117002,1531.81417108066,1537.99084112534,160.280538354591,0.0,1.0
1999-06-16,14.94,14.94,14.81,14.94,8000,1537.99084112534,1537.99084112534,1524.60805602853,1537.99084112534,77.711776171923,0.0,1.0
1999-06-17,14.94,14.94,14.88,14.94,8500,1537.99084112534,1537.99084112534,1531.81417108066,1537.99084112534,82.5687621826682,0.0,1.0
1999-06-18,14.88,14.94,14.81,14.88,12000,1531.81417108066,1537.99084112534,1524.60805602853,1531.81417108066,116.567664257885,0.0,1.0
1999-06-21,14.88,14.94,14.88,14.94,4500,1531.81417108066,1537.99084112534,1531.81417108066,1537.99084112534,43.7128740967067,0.0,1.0
1999-06-22,15.0,15.25,14.88,14.88,13500,1544.16751117002,1569.90363635618,1531.81417108066,1531.81417108066,131.13862229012,0.0,1.0
1999-06-23,15.0,15.0,14.75,15.0,24500,1544.16751117002,1544.16751117002,1518.43138598385,1544.16751117002,237.992314526514,0.0,1.0
1999-06-24,15.0,15.25,14.75,15.13,22000,1544.16751117002,1569.90363635618,1518.43138598385,1557.55029626682,213.707384472788,0.0,1.0
1999-06-25,15.0,15.06,14.94,15.0,15500,1544.16751117002,1550.3441812147,1537.99084112534,1544.16751117002,150.566566333101,0.0,1.0
1999-06-28,14.75,14.88,14.5,14.63,14000,1565.7858563264,1579.58600285673,1539.24711299883,1553.04725952916,131.88265762247,0.46,1.0
1999-06-29,14.5,14.75,14.5,14.56,8500,1539.24711299883,1565.7858563264,1539.24711299883,1545.61641139745,80.0716135564996,0.0,1.0
1999-06-30,14.13,14.5,14.0,14.5,15000,1499.96977287403,1539.24711299883,1486.1696263437,1539.24711299883,141.302847452647,0.0,1.0
1999-07-01,14.25,14.38,14.0,14.06,13000,1512.70836967126,1526.5085162016,1486.1696263437,1492.53892474231,122.462467792294,0.0,1.0
1999-07-02,14.25,14.31,14.13,14.25,6500,1512.70836967126,1519.07766806988,1499.96977287403,1512.70836967126,61.2312338961469,0.0,1.0
1999-07-06,14.38,14.63,14.38,14.44,5000,1526.5085162016,1553.04725952916,1526.5085162016,1532.87781460021,47.1009491508821,0.0,1.0
1999-07-07,14.63,14.63,14.38,14.5,6500,1553.04725952916,1553.04725952916,1526.5085162016,1539.24711299883,61.2312338961469,0.0,1.0
1999-07-08,14.63,14.75,14.5,14.63,14500,1553.04725952916,1565.7858563264,1539.24711299883,1553.04725952916,136.592752537559,0.0,1.0
1999-07-09,14.5,14.5,14.25,14.5,8500,1539.24711299883,1539.24711299883,1512.70836967126,1539.24711299883,80.0716135564996,0.0,1.0
1999-07-12,14.5,14.5,14.38,14.5,7500,1539.24711299883,1539.24711299883,1526.5085162016,1539.24711299883,70.6514237263232,0.0,1.0
1999-07-13,14.38,14.5,14.38,14.5,5000,1526.5085162016,1539.24711299883,1526.5085162016,1539.24711299883,47.1009491508821,0.0,1.0
1999-07-14,14.0,14.5,14.0,14.5,10500,1486.1696263437,1539.24711299883,1486.1696263437,1539.24711299883,98.9119932168523,0.0,1.0
1999-07-15,14.19,14.25,14.0,14.06,16000,1506.33907127265,1512.70836967126,1486.1696263437,1492.53892474231,150.723037282823,0.0,1.0
1999-07-16,14.06,14.25,14.0,14.25,8000,1492.53892474231,1512.70836967126,1486.1696263437,1512.70836967126,75.3615186414116,0.0,1.0
1999-07-19,14.19,14.19,14.13,14.19,3000,1506.33907127265,1506.33907127265,1499.96977287403,1506.33907127265,28.2605694905292,0.0,1.0
1999-07-20,14.06,14.13,14.06,14.06,4000,1492.53892474231,1499.96977287403,1492.53892474231,1492.53892474231,37.6807593207058,0.0,1.0
1999-07-21,14.06,14.13,14.06,14.06,2500,1492.53892474231,1499.96977287403,1492.53892474231,1492.53892474231,23.5504745754411,0.0,1.0
1999-07-22,14.13,14.19,14.06,14.06,8500,1499.96977287403,1506.33907127265,1492.53892474231,1492.53892474231,80.0716135564997,0.0,1.0
1999-07-23,14.06,14.25,14.06,14.19,8000,1492.53892474231,1512.70836967126,1492.53892474231,1506.33907127265,75.3615186414116,0.0,1.0
1999-07-26,14.13,14.13,14.0,14.13,9000,1499.96977287403,1499.96977287403,1486.1696263437,1499.96977287403,84.7817084715879,0.0,1.0
1999-07-27,14.13,14.19,14.0,14.19,5000,1499.96977287403,1506.33907127265,1486.1696263437,1506.33907127265,47.1009491508822,0.0,1.0
1999-07-28,14.19,14.19,14.06,14.06,3500,1506.33907127265,1506.33907127265,1492.53892474231,1492.53892474231,32.9706644056174,0.0,1.0
1999-07-29,13.88,14.13,13.88,14.13,13500,1473.43102954647,1499.96977287403,1473.43102954647,1499.96977287403,127.172562707381,0.0,1.0
1999-07-30,13.88,13.88,13.75,13.88,14000,1473.43102954647,1473.43102954647,1459.63088301613,1473.43102954647,131.88265762247,0.0,1.0
1999-08-02,13.63,13.81,13.63,13.81,16000,1446.8922862189,1466.00018141475,1446.8922862189,1466.00018141475,150.723037282823,0.0,1.0
1999-08-03,13.56,13.69,13.38,13.63,16000,1439.46143808718,1453.26158461752,1420.35354289133,1446.8922862189,150.723037282823,0.0,1.0
1999-08-04,13.25,13.75,13.13,13.5,10500,1406.553396361,1459.63088301613,1393.81479956377,1433.09213968857,98.9119932168524,0.0,1.0
1999-08-05,13.19,13.44,13.19,13.25,17500,1400.18409796238,1426.72284128995,1400.18409796238,1406.553396361,164.853322028088,0.0,1.0
1999-08-06,13.13,13.25,12.88,13.25,12500,1393.81479956377,1406.553396361,1367.2760562362,1406.553396361,117.752372877205,0.0,1.0
1999-08-09,13.13,13.25,13.0,13.25,17000,1393.81479956377,1406.553396361,1380.01465303343,1406.553396361,160.143227112999,0.0,1.0
1999-08-10,13.38,13.5,13.0,13.0,15000,1420.35354289133,1433.09213968857,1380.01465303343,1380.01465303343,141.302847452647,0.0,1.0
1999-08-11,13.13,13.38,13.06,13.38,16000,1393.81479956377,1420.35354289133,1386.38395143205,1420.35354289133,150.723037282823,0.0,1.0
1999-08-12,13.38,13.38,13.0,13.13,5500,1420.35354289133,1420.35354289133,1380.01465303343,1393.81479956377,51.8110440659705,0.0,1.0
1999-08-13,13.38,13.38,13.25,13.25,500,1420.35354289133,1420.35354289133,1406.553396361,1406.553396361,4.71009491508823,0.0,1.0
1999-08-16,13.31,13.38,13.25,13.38,7500,1412.92269475962,1420.35354289133,1406.553396361,1420.35354289133,70.651423726323,0.0,1.0
1999-08-17,13.44,13.44,13.31,13.44,3000,1426.72284128995,1426.72284128995,1412.92269475962,1426.72284128995,28.2605694905293,0.0,1.0
1999-08-18,13.44,13.5,13.38,13.38,8500,1426.72284128995,1433.09213968857,1420.35354289133,1420.35354289133,80.0716135564996,0.0,1.0
1999-08-19,13.38,13.69,13.38,13.5,2000,1420.35354289133,1453.26158461752,1420.35354289133,1433.09213968857,18.8403796603529,0.0,1.0
1999-08-20,13.63,13.75,13.63,13.75,10500,1446.8922862189,1459.63088301613,1446.8922862189,1459.63088301613,98.9119932168525,0.0,1.0
1999-08-23,13.75,13.75,13.5,13.69,5000,1459.63088301613,1459.63088301613,1433.09213968857,1453.26158461752,47.1009491508822,0.0,1.0
1999-08-24,13.63,13.63,13.63,13.63,1000,1446.8922862189,1446.8922862189,1446.8922862189,1446.8922862189,9.42018983017643,0.0,1.0
1999-08-25,13.81,13.81,13.5,13.5,5000,1466.00018141475,1466.00018141475,1433.09213968857,1433.09213968857,47.1009491508821,0.0,1.0
1999-08-26,13.94,13.94,13.63,13.63,5500,1479.80032794508,1479.80032794508,1446.8922862189,1446.8922862189,51.8110440659704,0.0,1.0
1999-08-27,13.88,13.94,13.75,13.75,17500,1473.43102954647,1479.80032794508,1459.63088301613,1459.63088301613,164.853322028087,0.0,1.0
1999-08-30,13.63,13.81,13.5,13.81,8000,1446.8922862189,1466.00018141475,1433.09213968857,1466.00018141475,75.3615186414114,0.0,1.0
1999-08-31,13.44,13.75,13.38,13.75,3500,1426.72284128995,1459.63088301613,1420.35354289133,1459.63088301613,32.9706644056175,0.0,1.0
1999-09-01,13.75,14.0,13.63,13.63,22000,1459.63088301613,1486.1696263437,1446.8922862189,1446.8922862189,207.244176263882,0.0,1.0
1999-09-02,13.88,14.0,13.63,13.75,11500,1473.43102954647,1486.1696263437,1446.8922862189,1459.63088301613,108.332183047029,0.0,1.0
1999-09-03,13.63,13.75,13.63,13.63,2000,1446.8922862189,1459.63088301613,1446.8922862189,1446.8922862189,18.8403796603529,0.0,1.0
1999-09-07,13.56,13.75,13.5,13.5,5000,1439.46143808718,1459.63088301613,1433.09213968857,1433.09213968857,47.1009491508822,0.0,1.0
1999-09-08,13.63,13.63,13.38,13.5,2500,1446.8922862189,1446.8922862189,1420.35354289133,1433.09213968857,23.5504745754411,0.0,1.0
1999-09-09,13.56,13.63,13.5,13.63,8000,1439.46143808718,1446.8922862189,1433.09213968857,1446.8922862189,75.3615186414115,0.0,1.0
1999-09-10,13.75,13.75,13.56,13.63,11000,1459.63088301613,1459.63088301613,1439.46143808718,1446.8922862189,103.622088131941,0.0,1.0
1999-09-13,13.5,13.88,13.5,13.88,17000,1433.09213968857,1473.43102954647,1433.09213968857,1473.43102954647,160.143227112999,0.0,1.0
1999-09-14,13.5,13.75,13.38,13.56,7500,1433.09213968857,1459.63088301613,1420.35354289133,1439.46143808718,70.651423726323,0.0,1.0
1999-09-15,14.0,14.19,13.75,13.88,26000,1486.1696263437,1506.33907127265,1459.63088301613,1473.43102954647,244.924935584587,0.0,1.0
1999-09-16,14.0,14.0,14.0,14.0,5000,1486.1696263437,1486.1696263437,1486.1696263437,1486.1696263437,47.1009491508821,0.0,1.0
1999-09-17,13.75,13.94,13.75,13.94,6000,1459.63088301613,1479.80032794508,1459.63088301613,1479.80032794508,56.5211389810586,0.0,1.0
1999-09-20,13.56,13.88,13.56,13.88,6500,1439.46143808718,1473.43102954647,1439.46143808718,1473.43102954647,61.2312338961468,0.0,1.0
1999-09-21,13.69,13.69,13.5,13.56,2500,1453.26158461752,1453.26158461752,1433.09213968857,1439.46143808718,23.550474575441,0.0,1.0
1999-09-22,13.56,13.63,13.5,13.56,19000,1439.46143808718,1446.8922862189,1433.09213968857,1439.46143808718,178.983606773352,0.0,1.0
1999-09-23,13.88,13.88,13.63,13.63,8000,1473.43102954647,1473.43102954647,1446.8922862189,1446.8922862189,75.3615186414112,0.0,1.0
1999-09-24,13.69,13.88,13.63,13.75,13500,1453.26158461752,1473.43102954647,1446.8922862189,1459.63088301613,127.172562707381,0.0,1.0
1999-09-27,13.69,13.88,13.56,13.75,10000,1453.26158461752,1473.43102954647,1439.46143808718,1459.63088301613,94.201898301764,0.0,1.0
1999-09-28,13.38,13.69,13.13,13.38,16500,1469.18483061406,1503.22423999301,1441.73369401813,1469.18483061406,150.267002081506,0.46,1.0
1999-09-29,13.13,13.5,13.13,13.5,7000,1441.73369401813,1482.3613761801,1441.73369401813,1482.3613761801,63.7496372466996,0.0,1.0
1999-09-30,13.25,13.25,13.19,13.25,2000,1454.91023958417,1454.91023958417,1448.32196680115,1454.91023958417,18.2141820704857,0.0,1.0
1999-10-01,13.13,13.19,13.0,13.13,7500,1441.73369401813,1448.32196680115,1427.45910298824,1441.73369401813,68.303182764321,0.0,1.0
1999-10-04,13.0,13.13,12.88,13.0,14000,1427.45910298824,1441.73369401813,1414.2825574222,1427.45910298824,127.4992744934,0.0,1.0
1999-10-05,13.0,13.13,12.94,13.0,4000,1427.45910298824,1441.73369401813,1420.87083020522,1427.45910298824,36.4283641409714,0.0,1.0
1999-10-06,12.81,13.13,12.81,13.06,9500,1406.59623917534,1441.73369401813,1406.59623917534,1434.04737577127,86.5173648348068,0.0,1.0
1999-10-07,13.06,13.19,12.88,12.88,17500,1434.04737577127,1448.32196680115,1414.2825574222,1414.2825574222,159.374093116749,0.0,1.0
1999-10-08,13.06,13.13,13.06,13.06,10000,1434.04737577127,1441.73369401813,1434.04737577127,1434.04737577127,91.070910352428,0.0,1.0
1999-10-11,13.25,13.25,12.75,13.13,14000,1454.91023958417,1454.91023958417,1400.00796639232,1441.73369401813,127.4992744934,0.0,1.0
1999-10-12,13.06,13.25,12.94,13.13,4500,1434.04737577127,1454.91023958417,1420.87083020522,1441.73369401813,40.9819096585926,0.0,1.0
1999-10-13,13.0,13.25,12.88,13.06,15500,1427.45910298824,1454.91023958417,1414.2825574222,1434.04737577127,141.159911046264,0.0,1.0
1999-10-14,12.88,13.0,12.56,12.88,12000,1414.2825574222,1427.45910298824,1379.14510257941,1414.2825574222,109.285092422914,0.0,1.0
1999-10-15,12.56,12.63,12.25,12.38,28000,1379.14510257941,1386.83142082627,1345.10569320046,1359.38028423034,254.998548986799,0.0,1.0
1999-10-18,12.25,12.75,12.25,12.38,15000,1345.10569320046,1400.00796639232,1345.10569320046,1359.38028423034,136.606365528642,0.0,1.0
1999-10-19,12.88,12.88,12.25,12.25,14500,1414.2825574222,1414.2825574222,1345.10569320046,1345.10569320046,132.052820011021,0.0,1.0
1999-10-20,12.63,13.0,12.38,13.0,19000,1386.83142082627,1427.45910298824,1359.38028423034,1427.45910298824,173.034729669614,0.0,1.0
1999-10-21,12.38,12.56,12.25,12.5,6500,1359.38028423034,1379.14510257941,1345.10569320046,1372.55682979639,59.1960917290785,0.0,1.0
1999-10-22,12.44,12.44,12.38,12.44,10000,1365.96855701337,1365.96855701337,1359.38028423034,1365.96855701337,91.070910352428,0.0,1.0
1999-10-25,12.38,12.44,12.25,12.38,4500,1359.38028423034,1365.96855701337,1345.10569320046,1359.38028423034,40.9819096585928,0.0,1.0
1999-10-26,12.31,12.38,12.31,12.38,3000,1351.69396598348,1359.38028423034,1351.69396598348,1359.38028423034,27.3212731057285,0.0,1.0
1999-10-27,12.13,12.25,12.0,12.25,12000,1331.92914763442,1345.10569320046,1317.65455660453,1345.10569320046,109.285092422914,0.0,1.0
1999-10-28,12.13,12.31,12.13,12.25,9000,1331.92914763442,1351.69396598348,1331.92914763442,1345.10569320046,81.9638193171851,0.0,1.0
1999-10-29,12.0,12.13,11.88,12.0,12000,1317.65455660453,1331.92914763442,1304.47801103849,1317.65455660453,109.285092422914,0.0,1.0
1999-11-01,11.88,12.0,11.75,11.88,14000,1304.47801103849,1317.65455660453,1290.20342000861,1304.47801103849,127.499274493399,0.0,1.0
1999-11-02,12.31,12.31,11.88,11.88,9500,1351.69396598348,1351.69396598348,1304.47801103849,1304.47801103849,86.517364834807,0.0,1.0
1999-11-03,12.19,12.38,12.13,12.25,11000,1338.51742041744,1359.38028423034,1331.92914763442,1345.10569320046,100.178001387671,0.0,1.0
1999-11-04,12.13,12.19,12.13,12.19,1500,1331.92914763442,1338.51742041744,1331.92914763442,1338.51742041744,13.6606365528642,0.0,1.0
1999-11-05,12.13,12.25,12.0,12.25,6500,1331.92914763442,1345.10569320046,1317.65455660453,1345.10569320046,59.1960917290782,0.0,1.0
1999-11-08,12.0,12.13,11.88,12.06,6500,1317.65455660453,1331.92914763442,1304.47801103849,1324.24282938756,59.1960917290785,0.0,1.0
1999-11-09,11.75,11.88,11.25,11.75,13500,1290.20342000861,1304.47801103849,1235.30114681675,1290.20342000861,122.945728975778,0.0,1.0
1999-11-10,11.63,11.88,11.25,11.75,28500,1277.02687444256,1304.47801103849,1235.30114681675,1290.20342000861,259.55209450442,0.0,1.0
1999-11-11,11.94,11.94,11.25,11.5,14000,1311.06628382151,1311.06628382151,1235.30114681675,1262.75228341268,127.4992744934,0.0,1.0
1999-11-12,12.06,12.25,11.88,11.94,13000,1324.24282938756,1345.10569320046,1304.47801103849,1311.06628382151,118.392183458156,0.0,1.0
1999-11-15,12.13,12.25,12.0,12.13,21000,1331.92914763442,1345.10569320046,1317.65455660453,1331.92914763442,191.248911740099,0.0,1.0
1999-11-16,12.13,12.25,12.06,12.13,8500,1331.92914763442,1345.10569320046,1324.24282938756,1331.92914763442,77.4102737995638,0.0,1.0
1999-11-17,11.88,12.25,11.88,12.06,19000,1304.47801103849,1345.10569320046,1304.47801103849,1324.24282938756,173.034729669613,0.0,1.0
1999-11-18,11.88,11.94,11.81,11.81,12500,1304.47801103849,1311.06628382151,1296.79169279163,1296.79169279163,113.838637940535,0.0,1.0
1999-11-19,11.75,11.88,11.75,11.81,8000,1290.20342000861,1304.47801103849,1290.20342000861,1296.79169279163,72.8567282819423,0.0,1.0
1999-11-22,11.75,11.81,11.75,11.75,11000,1290.20342000861,1296.79169279163,1290.20342000861,1290.20342000861,100.178001387671,0.0,1.0
1999-11-23,11.88,11.88,11.81,11.81,7000,1304.47801103849,1304.47801103849,1296.79169279163,1296.79169279163,63.7496372466997,0.0,1.0
1999-11-24,11.81,11.94,11.81,11.94,6000,1296.79169279163,1311.06628382151,1296.79169279163,1311.06628382151,54.6425462114568,0.0,1.0
1999-11-26,11.81,11.81,11.81,11.81,0,1296.79169279163,1296.79169279163,1296.79169279163,1296.79169279163,0,0.0,1.0
1999-11-29,12.19,12.25,11.88,11.88,18000,1338.51742041744,1345.10569320046,1304.47801103849,1304.47801103849,163.927638634371,0.0,1.0
1999-11-30,12.38,12.38,12.13,12.19,17500,1359.38028423034,1359.38028423034,1331.92914763442,1338.51742041744,159.37409311675,0.0,1.0
1999-12-01,11.88,12.13,11.75,12.13,26500,1304.47801103849,1331.92914763442,1290.20342000861,1331.92914763442,241.337912433934,0.0,1.0
1999-12-02,11.88,12.0,11.88,11.94,4000,1304.47801103849,1317.65455660453,1304.47801103849,1311.06628382151,36.4283641409712,0.0,1.0
1999-12-03,11.75,11.88,11.75,11.88,12000,1290.20342000861,1304.47801103849,1290.20342000861,1304.47801103849,109.285092422913,0.0,1.0
1999-12-06,11.56,12.0,11.56,11.75,15000,1269.3405561957,1317.65455660453,1269.3405561957,1290.20342000861,136.606365528642,0.0,1.0
1999-12-07,11.0,11.5,10.88,11.5,31000,1207.85001022082,1262.75228341268,1194.67346465478,1262.75228341268,282.319822092528,0.0,1.0
1999-12-08,11.13,11.25,10.94,10.94,22500,1222.12460125071,1235.30114681675,1201.2617374378,1201.2617374378,204.909548292963,0.0,1.0
1999-12-09,11.0,11.25,11.0,11.0,10500,1207.85001022082,1235.30114681675,1207.85001022082,1207.85001022082,95.6244558700498,0.0,1.0
1999-12-10,10.69,11.0,10.63,11.0,26500,1173.81060084187,1207.85001022082,1167.22232805885,1207.85001022082,241.337912433935,0.0,1.0
1999-12-13,10.56,10.75,10.56,10.69,59000,1159.53600981199,1180.39887362489,1159.53600981199,1173.81060084187,537.318371079326,0.0,1.0
1999-12-14,10.75,10.88,10.5,10.5,45500,1180.39887362489,1194.67346465478,1152.94773702897,1152.94773702897,414.37264210355,0.0,1.0
1999-12-15,11.75,11.75,10.63,10.75,37000,1290.20342000861,1290.20342000861,1167.22232805885,1180.39887362489,336.962368303983,0.0,1.0
1999-12-16,12.13,12.44,11.5,11.75,42000,1331.92914763442,1365.96855701337,1262.75228341268,1290.20342000861,382.497823480197,0.0,1.0
1999-12-17,11.0,12.0,11.0,11.88,34000,1207.85001022082,1317.65455660453,1207.85001022082,1304.47801103849,309.641095198256,0.0,1.0
1999-12-20,10.88,11.06,10.75,11.0,23000,1194.67346465478,1214.43828300385,1180.39887362489,1207.85001022082,209.463093810584,0.0,1.0
1999-12-21,10.5,11.13,10.25,11.13,61000,1152.94773702897,1222.12460125071,1125.49660043304,1222.12460125071,555.53255314981,0.0,1.0
1999-12-22,10.75,11.5,10.63,11.5,67000,1180.39887362489,1262.75228341268,1167.22232805885,1262.75228341268,610.175099361271,0.0,1.0
1999-12-23,11.13,11.13,10.31,10.88,47000,1222.12460125071,1222.12460125071,1132.08487321606,1194.67346465478,428.033278656411,0.0,1.0
1999-12-27,10.81,11.25,10.63,11.25,55500,1186.98714640792,1235.30114681675,1167.22232805885,1235.30114681675,505.443552455975,0.0,1.0
1999-12-28,10.69,11.0,10.5,10.63,32500,1173.81060084187,1207.85001022082,1152.94773702897,1167.22232805885,295.980458645392,0.0,1.0
1999-12-29,10.0,10.13,9.75,10.0,58000,1148.55555517362,1163.48677739088,1119.84166629428,1148.55555517362,504.982103292622,0.46,1.0
1999-12-30,10.13,10.38,9.88,10.0,68500,1163.48677739088,1192.20066627022,1134.77288851154,1148.55555517362,596.401277164561,0.0,1.0
1999-12-31,10.13,10.25,10.0,10.06,37500,1163.48677739088,1177.26944405296,1148.55555517362,1155.44688850466,326.497049542643,0.0,1.0
2000-01-03,10.06,10.19,10.0,10.06,16500,1155.44688850466,1170.37811072192,1148.55555517362,1155.44688850466,143.658701798763,0.0,1.0
2000-01-04,9.5,10.06,9.38,10.0,26500,1091.12777741494,1155.44688850466,1077.34511075285,1148.55555517362,230.724581676801,0.0,1.0
2000-01-05,9.88,10.13,9.75,9.75,38000,1134.77288851154,1163.48677739088,1119.84166629428,1119.84166629428,330.850343536545,0.0,1.0
2000-01-06,11.0,11.0,9.81,10.0,38000,1263.41111069098,1263.41111069098,1126.73299962532,1148.55555517362,330.850343536546,0.0,1.0
2000-01-07,10.88,11.06,10.25,11.0,42500,1249.6284440289,1270.30244402202,1177.26944405296,1263.41111069098,370.029989481662,0.0,1.0
2000-01-10,11.0,11.25,10.88,10.88,19500,1263.41111069098,1292.12499957032,1249.6284440289,1249.6284440289,169.778465762175,0.0,1.0
2000-01-11,10.88,11.25,10.75,11.06,21500,1249.6284440289,1292.12499957032,1234.69722181164,1270.30244402202,187.191641737782,0.0,1.0
2000-01-12,10.88,10.88,10.63,10.88,18500,1249.6284440289,1249.6284440289,1220.91455514956,1249.6284440289,161.071877774371,0.0,1.0
2000-01-13,10.94,11.13,10.88,10.88,10500,1256.51977735994,1278.34233290824,1249.6284440289,1249.6284440289,91.4191738719402,0.0,1.0
2000-01-14,11.0,11.13,10.94,10.94,11000,1263.41111069098,1278.34233290824,1256.51977735994,1256.51977735994,95.7724678658423,0.0,1.0
2000-01-18,10.88,11.0,10.88,10.88,14000,1249.6284440289,1263.41111069098,1249.6284440289,1249.6284440289,121.892231829254,0.0,1.0
2000-01-19,10.88,10.94,10.75,10.88,13000,1249.6284440289,1256.51977735994,1234.69722181164,1249.6284440289,113.18564384145,0.0,1.0
2000-01-20,10.88,10.88,10.75,10.75,10500,1249.6284440289,1249.6284440289,1234.69722181164,1234.69722181164,91.4191738719401,0.0,1.0
2000-01-21,10.5,10.94,10.5,10.75,17500,1205.9833329323,1256.51977735994,1205.9833329323,1234.69722181164,152.365289786567,0.0,1.0
2000-01-24,10.56,10.75,10.56,10.75,6500,1212.87466626334,1234.69722181164,1212.87466626334,1234.69722181164,56.592821920725,0.0,1.0
2000-01-25,10.75,10.88,10.5,10.5,14000,1234.69722181164,1249.6284440289,1205.9833329323,1205.9833329323,121.892231829254,0.0,1.0
2000-01-26,10.5,10.81,10.38,10.63,23500,1205.9833329323,1241.58855514268,1192.20066627022,1220.91455514956,204.60481771339,0.0,1.0
2000-01-27,10.25,10.5,10.25,10.38,8500,1177.26944405296,1205.9833329323,1177.26944405296,1192.20066627022,74.0059978963326,0.0,1.0
2000-01-28,10.25,10.25,10.13,10.13,7500,1177.26944405296,1177.26944405296,1163.48677739088,1163.48677739088,65.2994099085288,0.0,1.0
2000-01-31,10.13,10.19,10.0,10.13,32500,1163.48677739088,1170.37811072192,1148.55555517362,1163.48677739088,282.964109603624,0.0,1.0
2000-02-01,10.19,10.5,10.0,10.25,29000,1170.37811072192,1205.9833329323,1148.55555517362,1177.26944405296,252.491051646311,0.0,1.0
2000-02-02,10.13,10.13,10.0,10.06,16000,1163.48677739088,1163.48677739088,1148.55555517362,1155.44688850466,139.305407804861,0.0,1.0
2000-02-03,10.63,10.63,10.0,10.13,33500,1220.91455514956,1220.91455514956,1148.55555517362,1163.48677739088,291.670697591428,0.0,1.0
2000-02-04,10.63,10.63,10.5,10.5,7500,1220.91455514956,1220.91455514956,1205.9833329323,1205.9833329323,65.2994099085286,0.0,1.0
2000-02-07,10.5,10.63,10.38,10.63,10500,1205.9833329323,1220.91455514956,1192.20066627022,1220.91455514956,91.4191738719403,0.0,1.0
2000-02-08,10.38,10.38,10.25,10.25,13500,1192.20066627022,1192.20066627022,1177.26944405296,1177.26944405296,117.538937835351,0.0,1.0
2000-02-09,10.25,10.44,10.13,10.38,7500,1177.26944405296,1199.09199960126,1163.48677739088,1192.20066627022,65.2994099085288,0.0,1.0
2000-02-10,10.19,10.38,10.19,10.19,12500,1170.37811072192,1192.20066627022,1170.37811072192,1170.37811072192,108.832349847548,0.0,1.0
2000-02-11,10.06,10.13,10.0,10.06,26000,1155.44688850466,1163.48677739088,1148.55555517362,1155.44688850466,226.3712876829,0.0,1.0
2000-02-14,10.06,10.25,10.0,10.0,16500,1155.44688850466,1177.26944405296,1148.55555517362,1148.55555517362,143.658701798763,0.0,1.0
2000-02-15,10.06,10.25,10.06,10.06,25000,1155.44688850466,1177.26944405296,1155.44688850466,1155.44688850466,217.664699695096,0.0,1.0
2000-02-16,10.75,10.88,10.0,10.0,23500,1234.69722181164,1249.6284440289,1148.55555517362,1148.55555517362,204.60481771339,0.0,1.0
2000-02-17,10.75,11.0,10.63,10.88,8500,1234.69722181164,1263.41111069098,1220.91455514956,1249.6284440289,74.0059978963326,0.0,1.0
2000-02-18,10.94,10.94,10.63,10.75,21000,1256.51977735994,1256.51977735994,1220.91455514956,1234.69722181164,182.83834774388,0.0,1.0
2000-02-22,11.13,11.19,10.94,11.19,19500,1278.34233290824,1285.23366623928,1256.51977735994,1285.23366623928,169.778465762175,0.0,1.0
2000-02-23,10.94,11.19,10.75,11.19,13500,1256.51977735994,1285.23366623928,1234.69722181164,1285.23366623928,117.538937835352,0.0,1.0
2000-02-24,11.13,11.13,10.88,10.88,10500,1278.34233290824,1278.34233290824,1249.6284440289,1249.6284440289,91.4191738719402,0.0,1.0
2000-02-25,10.94,11.0,10.88,10.94,14500,1256.51977735994,1263.41111069098,1249.6284440289,1256.51977735994,126.245525823156,0.0,1.0
2000-02-28,10.69,10.94,10.69,10.81,8000,1227.8058884806,1256.51977735994,1227.8058884806,1241.58855514268,69.6527039024306,0.0,1.0
2000-02-29,10.75,11.0,10.69,10.69,16000,1234.69722181164,1263.41111069098,1227.8058884806,1227.8058884806,139.305407804861,0.0,1.0
2000-03-01,10.75,10.88,10.75,10.75,6500,1234.69722181164,1249.6284440289,1234.69722181164,1234.69722181164,56.592821920725,0.0,1.0
2000-03-02,10.69,11.0,10.69,10.81,20000,1227.8058884806,1263.41111069098,1227.8058884806,1241.58855514268,174.131759756077,0.0,1.0
2000-03-03,10.75,11.13,10.69,10.69,14500,1234.69722181164,1278.34233290824,1227.8058884806,1227.8058884806,126.245525823156,0.0,1.0
2000-03-06,10.63,10.88,10.63,10.75,4000,1220.91455514956,1249.6284440289,1220.91455514956,1234.69722181164,34.8263519512153,0.0,1.0
2000-03-07,10.63,10.88,10.63,10.75,14000,1220.91455514956,1249.6284440289,1220.91455514956,1234.69722181164,121.892231829253,0.0,1.0
2000-03-08,11.25,11.38,10.63,10.63,23000,1292.12499957032,1307.05622178758,1220.91455514956,1220.91455514956,200.251523719489,0.0,1.0
2000-03-09,10.75,11.25,10.75,11.25,14500,1234.69722181164,1292.12499957032,1234.69722181164,1292.12499957032,126.245525823156,0.0,1.0
2000-03-10,10.69,10.88,10.69,10.75,6500,1227.8058884806,1249.6284440289,1227.8058884806,1234.69722181164,56.5928219207249,0.0,1.0
2000-03-13,10.75,10.88,10.63,10.69,3500,1234.69722181164,1249.6284440289,1220.91455514956,1227.8058884806,30.4730579573134,0.0,1.0
2000-03-14,10.75,10.88,10.75,10.75,9000,1234.69722181164,1249.6284440289,1234.69722181164,1234.69722181164,78.3592918902346,0.0,1.0
2000-03-15,10.69,10.88,10.63,10.63,9000,1227.8058884806,1249.6284440289,1220.91455514956,1220.91455514956,78.3592918902345,0.0,1.0
2000-03-16,11.0,11.13,10.75,10.81,11500,1263.41111069098,1278.34233290824,1234.69722181164,1241.58855514268,100.125761859744,0.0,1.0
2000-03-17,11.0,11.13,10.88,11.0,13000,1263.41111069098,1278.34233290824,1249.6284440289,1263.41111069098,113.18564384145,0.0,1.0
2000-03-20,11.0,11.13,11.0,11.13,7500,1263.41111069098,1278.34233290824,1263.41111069098,1278.34233290824,65.2994099085288,0.0,1.0
2000-03-21,11.5,11.5,11.0,11.0,16000,1320.83888844966,1320.83888844966,1263.41111069098,1263.41111069098,139.305407804862,0.0,1.0
2000-03-22,12.63,12.63,11.38,11.38,64500,1450.62566618428,1450.62566618428,1307.05622178758,1307.05622178758,561.574925213348,0.0,1.0
2000-03-23,12.13,12.56,12.13,12.5,10000,1393.1978884256,1442.58577729806,1393.1978884256,1435.69444396702,87.0658798780384,0.0,1.0
2000-03-24,12.25,12.38,12.13,12.25,3500,1406.98055508768,1421.91177730494,1393.1978884256,1406.98055508768,30.4730579573135,0.0,1.0
2000-03-27,11.81,12.13,11.81,12.13,26500,1356.44411066004,1393.1978884256,1356.44411066004,1393.1978884256,230.724581676802,0.0,1.0
2000-03-28,11.5,11.94,11.5,11.94,16000,1320.83888844966,1371.3753328773,1320.83888844966,1371.3753328773,139.305407804862,0.0,1.0
2000-03-29,11.5,11.5,11.0,11.25,21000,1373.67244398765,1373.67244398765,1313.94755511862,1343.80999955313,175.806103599885,0.46,1.0
2000-03-30,11.13,11.5,11.0,11.5,12500,1329.47602622457,1373.67244398765,1313.94755511862,1373.67244398765,104.646490238027,0.0,1.0
2000-03-31,10.06,11.13,10.06,11.13,79000,1201.66476404485,1329.47602622457,1201.66476404485,1329.47602622457,661.365818304329,0.0,1.0
2000-04-03,10.0,10.31,10.0,10.25,29000,1194.49777738056,1231.52720847936,1194.49777738056,1224.36022181508,242.779857352223,0.0,1.0
2000-04-04,10.44,10.5,10.19,10.25,15500,1247.05567958531,1254.22266624959,1217.19323515079,1224.36022181508,129.761647895153,0.0,1.0
2000-04-05,10.25,10.63,10.25,10.5,15000,1224.36022181508,1269.75113735554,1224.36022181508,1254.22266624959,125.575788285632,0.0,1.0
2000-04-06,10.25,10.38,10.25,10.25,8500,1224.36022181508,1239.88869292102,1224.36022181508,1224.36022181508,71.1596133618582,0.0,1.0
2000-04-07,10.13,10.5,10.13,10.25,10500,1210.02624848651,1254.22266624959,1210.02624848651,1224.36022181508,87.9030517999427,0.0,1.0
2000-04-10,10.5,10.5,10.13,10.13,14000,1254.22266624959,1254.22266624959,1210.02624848651,1210.02624848651,117.20406906659,0.0,1.0
2000-04-11,10.69,11.13,10.63,10.63,15500,1276.91812401982,1329.47602622457,1269.75113735554,1269.75113735554,129.761647895154,0.0,1.0
2000-04-12,10.75,10.81,10.38,10.75,19000,1284.08511068411,1291.25209734839,1239.88869292102,1284.08511068411,159.0626651618,0.0,1.0
2000-04-13,10.63,10.81,10.5,10.63,5500,1269.75113735554,1291.25209734839,1254.22266624959,1269.75113735554,46.0444557047318,0.0,1.0
2000-04-14,10.5,10.75,10.5,10.75,3000,1254.22266624959,1284.08511068411,1254.22266624959,1284.08511068411,25.1151576571265,0.0,1.0
2000-04-17,10.63,10.63,10.13,10.25,13000,1269.75113735554,1269.75113735554,1210.02624848651,1224.36022181508,108.832349847548,0.0,1.0
2000-04-18,10.75,10.88,10.5,10.75,12000,1284.08511068411,1299.61358179005,1254.22266624959,1284.08511068411,100.460630628506,0.0,1.0
2000-04-19,10.81,10.88,10.81,10.88,7000,1291.25209734839,1299.61358179005,1291.25209734839,1299.61358179005,58.602034533295,0.0,1.0
2000-04-20,10.75,11.0,10.75,10.88,17500,1284.08511068411,1313.94755511862,1284.08511068411,1299.61358179005,146.505086333237,0.0,1.0
2000-04-24,10.88,10.88,10.5,10.5,19000,1299.61358179005,1299.61358179005,1254.22266624959,1254.22266624959,159.062665161801,0.0,1.0
2000-04-25,10.81,10.88,10.63,10.75,11500,1291.25209734839,1299.61358179005,1269.75113735554,1284.08511068411,96.2747710189847,0.0,1.0
2000-04-26,10.88,10.94,10.75,10.81,12000,1299.61358179005,1306.78056845434,1284.08511068411,1291.25209734839,100.460630628506,0.0,1.0
2000-04-27,11.0,11.0,10.81,10.94,13000,1313.94755511862,1313.94755511862,1291.25209734839,1306.78056845434,108.832349847548,0.0,1.0
2000-04-28,11.13,11.13,10.81,11.0,10000,1329.47602622457,1329.47602622457,1291.25209734839,1313.94755511862,83.7171921904214,0.0,1.0
2000-05-01,11.0,11.25,10.88,11.0,23000,1313.94755511862,1343.80999955313,1299.61358179005,1313.94755511862,192.54954203797,0.0,1.0
2000-05-02,11.13,11.13,11.0,11.13,4000,1329.47602622457,1329.47602622457,1313.94755511862,1329.47602622457,33.4868768761685,0.0,1.0
2000-05-03,11.13,11.13,11.13,11.13,3500,1329.47602622457,1329.47602622457,1329.47602622457,1329.47602622457,29.3010172666475,0.0,1.0
2000-05-04,11.5,11.5,11.13,11.13,12000,1373.67244398765,1373.67244398765,1329.47602622457,1329.47602622457,100.460630628506,0.0,1.0
2000-05-05,11.5,11.5,11.38,11.44,8000,1373.67244398765,1373.67244398765,1359.33847065908,1366.50545732336,66.9737537523371,0.0,1.0
2000-05-08,11.75,12.0,11.63,11.63,10500,1403.53488842216,1433.39733285668,1389.2009150936,1389.2009150936,87.9030517999427,0.0,1.0
2000-05-09,11.38,11.81,11.38,11.69,8500,1359.33847065908,1410.70187508645,1359.33847065908,1396.36790175788,71.1596133618584,0.0,1.0
2000-05-10,11.5,11.75,11.44,11.5,8500,1373.67244398765,1403.53488842216,1366.50545732336,1373.67244398765,71.1596133618582,0.0,1.0
2000-05-11,11.06,11.38,11.0,11.25,17500,1321.1145417829,1359.33847065908,1313.94755511862,1343.80999955313,146.505086333238,0.0,1.0
2000-05-12,10.75,11.06,10.75,11.0,14000,1284.08511068411,1321.1145417829,1284.08511068411,1313.94755511862,117.20406906659,0.0,1.0
2000-05-15,10.81,11.0,10.81,10.88,7500,1291.25209734839,1313.94755511862,1291.25209734839,1299.61358179005,62.7878941428161,0.0,1.0
2000-05-16,10.63,10.81,10.56,10.81,13000,1269.75113735554,1291.25209734839,1261.38965291387,1291.25209734839,108.832349847548,0.0,1.0
2000-05-17,10.56,10.75,10.56,10.75,6500,1261.38965291387,1284.08511068411,1261.38965291387,1284.08511068411,54.4161749237742,0.0,1.0
2000-05-18,10.63,10.75,10.56,10.56,7000,1269.75113735554,1284.08511068411,1261.38965291387,1261.38965291387,58.602034533295,0.0,1.0
2000-05-19,11.0,11.0,10.63,10.75,16500,1313.94755511862,1313.94755511862,1269.75113735554,1284.08511068411,138.133367114196,0.0,1.0
2000-05-22,10.75,10.88,10.75,10.88,3500,1284.08511068411,1299.61358179005,1284.08511068411,1299.61358179005,29.3010172666474,0.0,1.0
2000-05-23,10.88,11.0,10.75,10.88,10000,1299.61358179005,1313.94755511862,1284.08511068411,1299.61358179005,83.7171921904217,0.0,1.0
2000-05-24,11.0,11.0,10.75,11.0,2500,1313.94755511862,1313.94755511862,1284.08511068411,1313.94755511862,20.9292980476054,0.0,1.0
2000-05-25,10.88,11.0,10.63,10.75,12500,1299.61358179005,1313.94755511862,1269.75113735554,1284.08511068411,104.646490238027,0.0,1.0
2000-05-26,10.69,10.81,10.63,10.81,1500,1276.91812401982,1291.25209734839,1269.75113735554,1291.25209734839,12.5575788285633,0.0,1.0
2000-05-30,10.69,11.0,10.63,11.0,21000,1276.91812401982,1313.94755511862,1269.75113735554,1313.94755511862,175.806103599886,0.0,1.0
2000-05-31,10.63,10.63,10.56,10.63,4000,1269.75113735554,1269.75113735554,1261.38965291387,1269.75113735554,33.4868768761686,0.0,1.0
2000-06-01,10.75,10.88,10.63,10.63,4500,1284.08511068411,1299.61358179005,1269.75113735554,1269.75113735554,37.6727364856896,0.0,1.0
2000-06-02,10.75,11.0,10.5,10.75,19000,1284.08511068411,1313.94755511862,1254.22266624959,1284.08511068411,159.0626651618,0.0,1.0
2000-06-05,10.56,10.69,10.5,10.63,15500,1261.38965291387,1276.91812401982,1254.22266624959,1269.75113735554,129.761647895154,0.0,1.0
2000-06-06,10.56,10.69,10.5,10.5,4000,1261.38965291387,1276.91812401982,1254.22266624959,1254.22266624959,33.4868768761688,0.0,1.0
2000-06-07,10.5,10.75,10.5,10.56,13000,1254.22266624959,1284.08511068411,1254.22266624959,1261.38965291387,108.832349847548,0.0,1.0
2000-06-08,10.75,10.88,10.5,10.75,22500,1284.08511068411,1299.61358179005,1254.22266624959,1284.08511068411,188.363682428448,0.0,1.0
2000-06-09,10.75,10.75,10.56,10.75,4000,1284.08511068411,1284.08511068411,1261.38965291387,1284.08511068411,33.4868768761685,0.0,1.0
2000-06-12,10.63,10.75,10.56,10.75,14000,1269.75113735554,1284.08511068411,1261.38965291387,1284.08511068411,117.20406906659,0.0,1.0
2000-06-13,10.88,10.88,10.56,10.69,18000,1299.61358179005,1299.61358179005,1261.38965291387,1276.91812401982,150.690945942759,0.0,1.0
2000-06-14,11.0,11.06,10.88,11.0,8000,1313.94755511862,1321.1145417829,1299.61358179005,1313.94755511862,66.9737537523372,0.0,1.0
2000-06-15,10.75,11.06,10.75,11.0,9000,1284.08511068411,1321.1145417829,1284.08511068411,1313.94755511862,75.3454729713791,0.0,1.0
2000-06-16,10.63,10.75,10.63,10.63,7000,1269.75113735554,1284.08511068411,1269.75113735554,1269.75113735554,58.602034533295,0.0,1.0
2000-06-19,11.0,11.0,10.63,10.63,5500,1313.94755511862,1313.94755511862,1269.75113735554,1269.75113735554,46.0444557047318,0.0,1.0
2000-06-20,11.06,11.13,10.75,11.0,6500,1321.1145417829,1329.47602622457,1284.08511068411,1313.94755511862,54.4161749237741,0.0,1.0
2000-06-21,11.0,11.0,10.63,10.94,22500,1313.94755511862,1313.94755511862,1269.75113735554,1306.78056845434,188.363682428448,0.0,1.0
2000-06-22,10.81,11.13,10.81,11.0,5000,1291.25209734839,1329.47602622457,1291.25209734839,1313.94755511862,41.8585960952107,0.0,1.0
2000-06-23,10.88,11.0,10.81,10.81,11500,1299.61358179005,1313.94755511862,1291.25209734839,1291.25209734839,96.274771018985,0.0,1.0
2000-06-26,10.75,11.13,10.75,11.13,20000,1284.08511068411,1329.47602622457,1284.08511068411,1329.47602622457,167.434384380843,0.0,1.0
2000-06-27,11.0,11.06,10.75,10.88,15500,1313.94755511862,1321.1145417829,1284.08511068411,1299.61358179005,129.761647895153,0.0,1.0
2000-06-28,10.38,10.5,10.25,10.25,15500,1294.83559068053,1309.80478826065,1278.61895996873,1278.61895996873,124.255157301817,0.46,1.0
2000-06-29,10.38,10.38,10.25,10.38,6000,1294.83559068053,1294.83559068053,1278.61895996873,1294.83559068053,48.0987705684452,0.0,1.0
2000-06-30,10.25,10.38,10.25,10.38,6000,1278.61895996873,1294.83559068053,1278.61895996873,1294.83559068053,48.0987705684452,0.0,1.0
2000-07-03,10.31,10.44,10.25,10.25,12000,1286.10355875879,1302.32018947059,1278.61895996873,1278.61895996873,96.1975411368905,0.0,1.0
2000-07-05,10.38,10.5,10.25,10.44,19000,1294.83559068053,1309.80478826065,1278.61895996873,1302.32018947059,152.312773466743,0.0,1.0
2000-07-06,10.44,10.44,10.19,10.38,6500,1302.32018947059,1302.32018947059,1271.13436117867,1294.83559068053,52.107001449149,0.0,1.0
2000-07-07,10.13,10.63,10.13,10.44,24500,1263.64976238861,1326.02141897245,1263.64976238861,1302.32018947059,196.403313154484,0.0,1.0
2000-07-10,10.5,10.63,10.13,10.25,15500,1309.80478826065,1326.02141897245,1263.64976238861,1278.61895996873,124.255157301817,0.0,1.0
2000-07-11,10.5,10.88,10.5,10.63,14500,1309.80478826065,1357.20724726437,1309.80478826065,1326.02141897245,116.238695540409,0.0,1.0
2000-07-12,10.44,10.5,10.25,10.5,7500,1302.32018947059,1309.80478826065,1278.61895996873,1309.80478826065,60.1234632105565,0.0,1.0
2000-07-13,10.38,10.44,10.31,10.31,8500,1294.83559068053,1302.32018947059,1286.10355875879,1286.10355875879,68.139924971964,0.0,1.0
2000-07-14,10.31,10.44,10.31,10.31,6500,1286.10355875879,1302.32018947059,1286.10355875879,1286.10355875879,52.107001449149,0.0,1.0
2000-07-17,10.31,10.38,10.25,10.25,9000,1286.10355875879,1294.83559068053,1278.61895996873,1278.61895996873,72.1481558526679,0.0,1.0
2000-07-18,10.25,10.31,10.19,10.25,8000,1278.61895996873,1286.10355875879,1271.13436117867,1278.61895996873,64.1316940912603,0.0,1.0
2000-07-19,10.19,10.25,10.06,10.19,8000,1271.13436117867,1278.61895996873,1254.91773046687,1271.13436117867,64.1316940912603,0.0,1.0
2000-07-20,10.38,10.38,10.19,10.25,3500,1294.83559068053,1294.83559068053,1271.13436117867,1278.61895996873,28.0576161649264,0.0,1.0
2000-07-21,10.5,10.75,10.5,10.75,18000,1309.80478826065,1340.99061655257,1309.80478826065,1340.99061655257,144.296311705336,0.0,1.0
2000-07-24,10.63,10.75,10.63,10.63,9000,1326.02141897245,1340.99061655257,1326.02141897245,1326.02141897245,72.1481558526678,0.0,1.0
2000-07-25,10.69,10.69,10.69,10.69,500,1333.50601776251,1333.50601776251,1333.50601776251,1333.50601776251,4.00823088070377,0.0,1.0
2000-07-26,10.25,10.75,10.25,10.75,12500,1278.61895996873,1340.99061655257,1278.61895996873,1340.99061655257,100.205772017594,0.0,1.0
2000-07-27,10.5,10.5,10.25,10.25,2000,1309.80478826065,1309.80478826065,1278.61895996873,1278.61895996873,16.0329235228151,0.0,1.0
2000-07-28,10.38,10.5,10.25,10.38,5500,1294.83559068053,1309.80478826065,1278.61895996873,1294.83559068053,44.0905396877414,0.0,1.0
2000-07-31,10.25,10.38,10.25,10.31,8000,1278.61895996873,1294.83559068053,1278.61895996873,1286.10355875879,64.1316940912603,0.0,1.0
2000-08-01,10.19,10.38,10.19,10.25,7500,1271.13436117867,1294.83559068053,1271.13436117867,1278.61895996873,60.1234632105565,0.0,1.0
2000-08-02,10.38,10.63,10.25,10.5,41000,1294.83559068053,1326.02141897245,1278.61895996873,1309.80478826065,328.674932217709,0.0,1.0
2000-08-03,10.38,10.44,10.13,10.44,6000,1294.83559068053,1302.32018947059,1263.64976238861,1302.32018947059,48.0987705684452,0.0,1.0
2000-08-04,10.19,10.5,10.19,10.5,2500,1271.13436117867,1309.80478826065,1271.13436117867,1309.80478826065,20.0411544035188,0.0,1.0
2000-08-07,10.06,10.25,10.06,10.25,11000,1254.91773046687,1278.61895996873,1254.91773046687,1278.61895996873,88.181079375483,0.0,1.0
2000-08-08,10.13,10.25,10.06,10.06,7500,1263.64976238861,1278.61895996873,1254.91773046687,1254.91773046687,60.1234632105565,0.0,1.0
2000-08-09,10.06,10.25,10.06,10.13,10500,1254.91773046687,1278.61895996873,1254.91773046687,1263.64976238861,84.1728484947792,0.0,1.0
2000-08-10,10.0,10.06,9.88,10.06,23000,1247.43313167681,1254.91773046687,1232.46393409669,1254.91773046687,184.378620512373,0.0,1.0
2000-08-11,9.88,9.88,9.88,9.88,11000,1232.46393409669,1232.46393409669,1232.46393409669,1232.46393409669,88.1810793754828,0.0,1.0
2000-08-14,9.94,9.94,9.88,9.94,10500,1239.94853288675,1239.94853288675,1232.46393409669,1239.94853288675,84.1728484947791,0.0,1.0
2000-08-15,9.94,9.94,9.75,9.75,12000,1239.94853288675,1239.94853288675,1216.24730338489,1216.24730338489,96.1975411368904,0.0,1.0
2000-08-16,9.88,9.94,9.81,9.94,9000,1232.46393409669,1239.94853288675,1223.73190217495,1239.94853288675,72.1481558526677,0.0,1.0
2000-08-17,10.0,10.0,9.94,10.0,5500,1247.43313167681,1247.43313167681,1239.94853288675,1247.43313167681,44.0905396877415,0.0,1.0
2000-08-18,10.0,10.0,9.88,9.88,8500,1247.43313167681,1247.43313167681,1232.46393409669,1232.46393409669,68.1399249719641,0.0,1.0
2000-08-21,9.94,9.94,9.94,9.94,1500,1239.94853288675,1239.94853288675,1239.94853288675,1239.94853288675,12.0246926421113,0.0,1.0
2000-08-22,10.0,10.25,9.94,10.0,11000,1247.43313167681,1278.61895996873,1239.94853288675,1247.43313167681,88.1810793754829,0.0,1.0
2000-08-23,10.13,10.13,10.06,10.06,6500,1263.64976238861,1263.64976238861,1254.91773046687,1254.91773046687,52.1070014491489,0.0,1.0
2000-08-24,10.19,10.19,10.0,10.13,176000,1271.13436117867,1271.13436117867,1247.43313167681,1263.64976238861,1410.89727000773,0.0,1.0
2000-08-25,10.25,10.25,10.13,10.19,14500,1278.61895996873,1278.61895996873,1263.64976238861,1271.13436117867,116.238695540409,0.0,1.0
2000-08-28,10.25,10.38,10.25,10.31,3500,1278.61895996873,1294.83559068053,1278.61895996873,1286.10355875879,28.0576161649264,0.0,1.0
2000-08-29,10.38,10.38,10.13,10.13,16000,1294.83559068053,1294.83559068053,1263.64976238861,1263.64976238861,128.26338818252,0.0,1.0
2000-08-30,10.38,10.38,10.25,10.38,3000,1294.83559068053,1294.83559068053,1278.61895996873,1294.83559068053,24.0493852842226,0.0,1.0
2000-08-31,10.38,10.44,10.38,10.38,3500,1294.83559068053,1302.32018947059,1294.83559068053,1294.83559068053,28.0576161649264,0.0,1.0
2000-09-01,10.38,10.44,10.38,10.44,9000,1294.83559068053,1302.32018947059,1294.83559068053,1302.32018947059,72.1481558526678,0.0,1.0
2000-09-05,10.5,10.56,10.5,10.5,5000,1309.80478826065,1317.28938705071,1309.80478826065,1309.80478826065,40.0823088070377,0.0,1.0
2000-09-06,10.44,10.56,10.44,10.5,5500,1302.32018947059,1317.28938705071,1302.32018947059,1309.80478826065,44.0905396877414,0.0,1.0
2000-09-07,10.5,10.5,10.5,10.5,5500,1309.80478826065,1309.80478826065,1309.80478826065,1309.80478826065,44.0905396877415,0.0,1.0
2000-09-08,10.63,10.75,10.56,10.63,7500,1326.02141897245,1340.99061655257,1317.28938705071,1326.02141897245,60.1234632105565,0.0,1.0
2000-09-11,10.81,10.81,10.63,10.63,18000,1348.47521534263,1348.47521534263,1326.02141897245,1326.02141897245,144.296311705336,0.0,1.0
2000-09-12,10.5,10.88,10.5,10.81,18500,1309.80478826065,1357.20724726437,1309.80478826065,1348.47521534263,148.30454258604,0.0,1.0
2000-09-13,10.31,10.63,10.31,10.38,13500,1286.10355875879,1326.02141897245,1286.10355875879,1294.83559068053,108.222233779002,0.0,1.0
2000-09-14,10.31,10.38,10.31,10.38,5500,1286.10355875879,1294.83559068053,1286.10355875879,1294.83559068053,44.0905396877415,0.0,1.0
2000-09-15,10.38,10.38,10.31,10.31,4000,1294.83559068053,1294.83559068053,1286.10355875879,1286.10355875879,32.0658470456301,0.0,1.0
2000-09-18,10.44,10.5,10.31,10.38,9000,1302.32018947059,1309.80478826065,1286.10355875879,1294.83559068053,72.1481558526678,0.0,1.0
2000-09-19,10.44,10.5,10.38,10.44,11500,1302.32018947059,1309.80478826065,1294.83559068053,1302.32018947059,92.1893102561866,0.0,1.0
2000-09-20,10.75,11.0,10.44,10.44,29000,1340.99061655257,1372.17644484449,1302.32018947059,1302.32018947059,232.477391080819,0.0,1.0
2000-09-21,10.63,10.88,10.63,10.75,10000,1326.02141897245,1357.20724726437,1326.02141897245,1340.99061655257,80.1646176140753,0.0,1.0
2000-09-22,10.81,10.81,10.69,10.75,8500,1348.47521534263,1348.47521534263,1333.50601776251,1340.99061655257,68.1399249719641,0.0,1.0
2000-09-25,10.63,10.88,10.56,10.75,19500,1326.02141897245,1357.20724726437,1317.28938705071,1340.99061655257,156.321004347447,0.0,1.0
2000-09-26,9.88,10.63,9.75,10.63,24500,1232.46393409669,1326.02141897245,1216.24730338489,1326.02141897245,196.403313154484,0.0,1.0
2000-09-27,9.31,9.5,9.25,9.5,53000,1218.74216964825,1243.61445882474,1210.88776253988,1243.61445882474,404.86824226523,0.46,1.0
2000-09-28,9.63,9.75,9.5,9.63,16500,1260.63234089287,1276.3411551096,1243.61445882474,1260.63234089287,126.043886742949,0.0,1.0
2000-09-29,10.38,10.38,9.75,9.88,17500,1358.81242974745,1358.81242974745,1276.3411551096,1293.35903717773,133.682910181916,0.0,1.0
2000-10-02,10.19,10.38,10.06,10.38,8500,1333.94014057096,1358.81242974745,1316.92225850283,1358.81242974745,64.9316992312163,0.0,1.0
2000-10-03,10.0,10.13,9.88,10.13,8000,1309.06785139446,1326.08573346259,1293.35903717773,1326.08573346259,61.1121875117333,0.0,1.0
2000-10-04,9.88,10.13,9.75,10.13,13500,1293.35903717773,1326.08573346259,1276.3411551096,1326.08573346259,103.12681642605,0.0,1.0
2000-10-05,9.94,10.0,9.94,10.0,4500,1301.2134442861,1309.06785139446,1301.2134442861,1309.06785139446,34.3756054753498,0.0,1.0
2000-10-06,9.94,10.0,9.88,9.94,3000,1301.2134442861,1309.06785139446,1293.35903717773,1301.2134442861,22.9170703168998,0.0,1.0
2000-10-09,10.0,10.0,9.81,9.88,13000,1309.06785139446,1309.06785139446,1284.19556221797,1293.35903717773,99.3073047065665,0.0,1.0
2000-10-10,9.94,10.38,9.88,10.0,16500,1301.2134442861,1358.81242974745,1293.35903717773,1309.06785139446,126.043886742949,0.0,1.0
2000-10-11,10.0,10.44,10.0,10.25,24500,1309.06785139446,1366.66683685582,1309.06785139446,1341.79454767932,187.156074254683,0.0,1.0
2000-10-12,9.94,10.13,9.94,9.94,6500,1301.2134442861,1326.08573346259,1301.2134442861,1301.2134442861,49.653652353283,0.0,1.0
2000-10-13,9.88,9.88,9.88,9.88,1500,1293.35903717773,1293.35903717773,1293.35903717773,1293.35903717773,11.45853515845,0.0,1.0
2000-10-16,9.88,9.88,9.75,9.88,8000,1293.35903717773,1293.35903717773,1276.3411551096,1293.35903717773,61.1121875117331,0.0,1.0
2000-10-17,9.63,9.88,9.5,9.88,115000,1260.63234089287,1293.35903717773,1243.61445882474,1293.35903717773,878.487695481162,0.0,1.0
2000-10-18,9.63,9.75,9.63,9.63,5500,1260.63234089287,1276.3411551096,1260.63234089287,1260.63234089287,42.0146289143164,0.0,1.0
2000-10-19,9.5,9.63,9.5,9.63,16000,1243.61445882474,1260.63234089287,1243.61445882474,1260.63234089287,122.224375023466,0.0,1.0
2000-10-20,9.44,9.75,9.38,9.5,13500,1235.76005171637,1276.3411551096,1227.90564460801,1243.61445882474,103.12681642605,0.0,1.0
2000-10-23,9.63,9.63,9.38,9.38,11000,1260.63234089287,1260.63234089287,1227.90564460801,1227.90564460801,84.0292578286329,0.0,1.0
2000-10-24,9.88,9.88,9.56,9.56,8500,1293.35903717773,1293.35903717773,1251.46886593311,1251.46886593311,64.9316992312164,0.0,1.0
2000-10-25,9.69,9.75,9.56,9.75,13000,1268.48674800123,1276.3411551096,1251.46886593311,1276.3411551096,99.3073047065667,0.0,1.0
2000-10-26,9.63,9.75,9.63,9.63,6000,1260.63234089287,1276.3411551096,1260.63234089287,1260.63234089287,45.8341406337998,0.0,1.0
2000-10-27,9.88,9.88,9.69,9.69,9000,1293.35903717773,1293.35903717773,1268.48674800123,1268.48674800123,68.7512109506997,0.0,1.0
2000-10-30,9.81,10.0,9.75,10.0,2500,1284.19556221797,1309.06785139446,1276.3411551096,1309.06785139446,19.0975585974166,0.0,1.0
2000-10-31,9.88,9.88,9.63,9.75,6000,1293.35903717773,1293.35903717773,1260.63234089287,1276.3411551096,45.8341406337998,0.0,1.0
2000-11-01,9.88,9.94,9.75,9.75,5000,1293.35903717773,1301.2134442861,1276.3411551096,1276.3411551096,38.1951171948332,0.0,1.0
2000-11-02,9.63,9.75,9.5,9.75,11000,1260.63234089287,1276.3411551096,1243.61445882474,1276.3411551096,84.0292578286329,0.0,1.0
2000-11-03,9.56,9.69,9.5,9.56,22000,1251.46886593311,1268.48674800123,1243.61445882474,1251.46886593311,168.058515657266,0.0,1.0
2000-11-06,9.69,9.69,9.63,9.63,3500,1268.48674800123,1268.48674800123,1260.63234089287,1260.63234089287,26.7365820363833,0.0,1.0
2000-11-07,9.75,9.88,9.69,9.69,6000,1276.3411551096,1293.35903717773,1268.48674800123,1268.48674800123,45.8341406337999,0.0,1.0
2000-11-08,10.0,10.0,9.75,9.75,10000,1309.06785139446,1309.06785139446,1276.3411551096,1276.3411551096,76.3902343896666,0.0,1.0
2000-11-09,9.88,10.0,9.88,9.88,1500,1293.35903717773,1309.06785139446,1293.35903717773,1293.35903717773,11.45853515845,0.0,1.0
2000-11-10,9.75,10.0,9.75,9.94,10500,1276.3411551096,1309.06785139446,1276.3411551096,1301.2134442861,80.2097461091498,0.0,1.0
2000-11-13,10.06,10.25,9.81,9.88,31000,1316.92225850283,1341.79454767932,1284.19556221797,1293.35903717773,236.809726607966,0.0,1.0
2000-11-14,10.06,10.06,10.0,10.0,2500,1316.92225850283,1316.92225850283,1309.06785139446,1309.06785139446,19.0975585974166,0.0,1.0
2000-11-15,10.0,10.13,10.0,10.06,7000,1309.06785139446,1326.08573346259,1309.06785139446,1316.92225850283,53.4731640727666,0.0,1.0
2000-11-16,10.0,10.0,10.0,10.0,1000,1309.06785139446,1309.06785139446,1309.06785139446,1309.06785139446,7.63902343896666,0.0,1.0
2000-11-17,10.0,10.0,9.75,10.0,7000,1309.06785139446,1309.06785139446,1276.3411551096,1309.06785139446,53.4731640727666,0.0,1.0
2000-11-20,10.06,10.25,10.0,10.0,11000,1316.92225850283,1341.79454767932,1309.06785139446,1309.06785139446,84.029257828633,0.0,1.0
2000-11-21,10.13,10.13,9.88,10.06,7000,1326.08573346259,1326.08573346259,1293.35903717773,1316.92225850283,53.4731640727665,0.0,1.0
2000-11-22,10.0,10.0,9.75,9.75,14500,1309.06785139446,1309.06785139446,1276.3411551096,1276.3411551096,110.765839865017,0.0,1.0
2000-11-24,9.88,9.88,9.88,9.88,0,1293.35903717773,1293.35903717773,1293.35903717773,1293.35903717773,0,0.0,1.0
2000-11-27,9.69,10.0,9.5,10.0,32000,1268.48674800123,1309.06785139446,1243.61445882474,1309.06785139446,244.448750046933,0.0,1.0
2000-11-28,9.63,9.75,9.63,9.63,17500,1260.63234089287,1276.3411551096,1260.63234089287,1260.63234089287,133.682910181916,0.0,1.0
2000-11-29,10.0,10.0,9.5,9.63,12000,1309.06785139446,1309.06785139446,1243.61445882474,1260.63234089287,91.6682812675999,0.0,1.0
2000-11-30,9.63,9.88,9.5,9.63,12000,1260.63234089287,1293.35903717773,1243.61445882474,1260.63234089287,91.6682812675995,0.0,1.0
2000-12-01,9.75,9.75,9.5,9.5,18000,1276.3411551096,1276.3411551096,1243.61445882474,1243.61445882474,137.5024219014,0.0,1.0
2000-12-04,9.69,9.69,9.56,9.56,5500,1268.48674800123,1268.48674800123,1251.46886593311,1251.46886593311,42.0146289143167,0.0,1.0
2000-12-05,9.5,9.56,9.5,9.56,7000,1243.61445882474,1251.46886593311,1243.61445882474,1251.46886593311,53.4731640727665,0.0,1.0
2000-12-06,9.63,9.69,9.5,9.5,9500,1260.63234089287,1268.48674800123,1243.61445882474,1243.61445882474,72.570722670183,0.0,1.0
2000-12-07,9.56,9.63,9.5,9.5,10500,1251.46886593311,1260.63234089287,1243.61445882474,1243.61445882474,80.2097461091495,0.0,1.0
2000-12-08,9.38,9.56,9.25,9.5,10500,1227.90564460801,1251.46886593311,1210.88776253988,1243.61445882474,80.2097461091495,0.0,1.0
2000-12-11,9.44,9.5,9.25,9.5,10500,1235.76005171637,1243.61445882474,1210.88776253988,1243.61445882474,80.2097461091499,0.0,1.0
2000-12-12,9.44,9.5,9.25,9.31,26000,1235.76005171637,1243.61445882474,1210.88776253988,1218.74216964825,198.614609413133,0.0,1.0
2000-12-13,9.25,9.38,9.25,9.31,7500,1210.88776253988,1227.90564460801,1210.88776253988,1218.74216964825,57.2926757922497,0.0,1.0
2000-12-14,9.25,9.38,9.13,9.13,4500,1210.88776253988,1227.90564460801,1195.17894832315,1195.17894832315,34.3756054753498,0.0,1.0
2000-12-15,9.44,9.63,9.38,9.5,11500,1235.76005171637,1260.63234089287,1227.90564460801,1243.61445882474,87.8487695481166,0.0,1.0
2000-12-18,9.88,10.0,9.5,9.5,25500,1293.35903717773,1309.06785139446,1243.61445882474,1243.61445882474,194.795097693649,0.0,1.0
2000-12-19,9.38,9.88,9.38,9.75,45000,1227.90564460801,1293.35903717773,1227.90564460801,1276.3411551096,343.756054753498,0.0,1.0
2000-12-20,9.31,9.38,9.25,9.25,17000,1218.74216964825,1227.90564460801,1210.88776253988,1210.88776253988,129.863398462432,0.0,1.0
2000-12-21,9.63,9.63,9.13,9.25,61500,1260.63234089287,1260.63234089287,1195.17894832315,1210.88776253988,469.799941496448,0.0,1.0
2000-12-22,9.75,9.75,9.13,9.5,20500,1276.3411551096,1276.3411551096,1195.17894832315,1243.61445882474,156.599980498816,0.0,1.0
2000-12-26,9.88,10.0,9.5,9.63,30500,1293.35903717773,1309.06785139446,1243.61445882474,1260.63234089287,232.990214888482,0.0,1.0
2000-12-27,9.31,9.63,9.31,9.5,17500,1266.52314622414,1310.05562815666,1266.52314622414,1292.37055737157,128.639575585906,0.365,1.0
2000-12-28,8.88,9.44,8.81,9.38,48500,1208.02637362732,1284.20821700923,1198.50364320459,1276.04587664688,356.515395195226,0.0,1.0
2000-12-29,8.75,9.06,8.69,8.88,45000,1190.34130284224,1232.51339471436,1182.17896247989,1208.02637362732,330.787480078044,0.0,1.0
2001-01-02,9.19,9.25,9.0,9.0,16500,1250.19846549945,1258.3608058618,1224.35105435202,1224.35105435202,121.288742695283,0.0,1.0
2001-01-03,9.38,9.56,9.25,9.25,30000,1276.04587664688,1300.53289773392,1258.3608058618,1258.3608058618,220.524986718696,0.0,1.0
2001-01-04,9.5,9.5,9.38,9.38,8000,1292.37055737157,1292.37055737157,1276.04587664688,1276.04587664688,58.8066631249858,0.0,1.0
2001-01-05,10.0,10.0,9.5,9.5,21500,1360.39006039113,1360.39006039113,1292.37055737157,1292.37055737157,158.042907148399,0.0,1.0
2001-01-08,9.94,9.94,9.63,9.94,21000,1352.22772002878,1352.22772002878,1310.05562815666,1352.22772002878,154.367490703088,0.0,1.0
2001-01-09,9.88,10.25,9.88,9.88,21000,1344.06537966644,1394.39981190091,1344.06537966644,1344.06537966644,154.367490703087,0.0,1.0
2001-01-10,9.69,10.0,9.69,9.75,18000,1318.21796851901,1360.39006039113,1318.21796851901,1326.38030888135,132.314992031217,0.0,1.0
2001-01-11,9.88,9.94,9.63,9.69,8000,1344.06537966644,1352.22772002878,1310.05562815666,1318.21796851901,58.8066631249854,0.0,1.0
2001-01-12,9.81,9.81,9.81,9.81,2000,1334.5426492437,1334.5426492437,1334.5426492437,1334.5426492437,14.7016657812464,0.0,1.0
2001-01-16,9.88,10.25,9.81,9.88,16000,1344.06537966644,1394.39981190091,1334.5426492437,1344.06537966644,117.613326249971,0.0,1.0
2001-01-17,10.0,10.38,9.94,10.0,22000,1360.39006039113,1412.08488268599,1352.22772002878,1360.39006039113,161.71832359371,0.0,1.0
2001-01-18,10.38,10.63,10.13,10.13,21000,1412.08488268599,1446.09463419577,1378.07513117622,1378.07513117622,154.367490703088,0.0,1.0
2001-01-19,10.63,10.63,10.38,10.44,13000,1446.09463419577,1446.09463419577,1412.08488268599,1420.24722304834,95.5608275781017,0.0,1.0
2001-01-22,11.13,11.13,10.38,10.5,7500,1514.11413721533,1514.11413721533,1412.08488268599,1428.40956341069,55.1312466796739,0.0,1.0
2001-01-23,11.0,11.25,11.0,11.25,17500,1496.42906643024,1530.43881794002,1496.42906643024,1530.43881794002,128.639575585906,0.0,1.0
2001-01-24,11.0,11.0,10.69,10.88,5500,1496.42906643024,1496.42906643024,1454.25697455812,1480.10438570555,40.4295808984277,0.0,1.0
2001-01-25,10.63,10.81,10.63,10.75,3500,1446.09463419577,1470.58165528281,1446.09463419577,1462.41931492047,25.7279151171812,0.0,1.0
2001-01-26,10.5,10.63,10.38,10.5,13500,1428.40956341069,1446.09463419577,1412.08488268599,1428.40956341069,99.236244023413,0.0,1.0
2001-01-29,10.51,10.65,10.5,10.65,14500,1429.76995347108,1448.81541431656,1428.40956341069,1448.81541431656,106.587076914036,0.0,1.0
2001-01-30,10.8,10.9,10.51,10.51,9500,1469.22126522242,1482.82516582633,1429.76995347108,1429.76995347108,69.8329124609204,0.0,1.0
2001-01-31,10.84,10.95,10.8,10.85,11500,1474.66282546399,1489.62711612829,1469.22126522242,1476.02321552438,84.5345782421665,0.0,1.0
2001-02-01,10.95,10.99,10.84,10.84,10500,1489.62711612829,1495.06867636985,1474.66282546399,1474.66282546399,77.1837453515435,0.0,1.0
2001-02-02,10.95,11.05,10.95,10.95,3000,1489.62711612829,1503.2310167322,1489.62711612829,1489.62711612829,22.0524986718696,0.0,1.0
2001-02-05,11.07,11.14,10.9,11.14,7000,1505.95179685298,1515.47452727572,1482.82516582633,1515.47452727572,51.4558302343624,0.0,1.0
2001-02-06,12.0,12.5,11.8,12.5,45500,1632.46807246936,1700.48757548891,1605.26027126154,1700.48757548891,334.462896523355,0.0,1.0
2001-02-07,11.81,12.0,11.75,12.0,9000,1606.62066132193,1632.46807246936,1598.45832095958,1632.46807246936,66.1574960156086,0.0,1.0
2001-02-08,11.82,11.99,11.6,11.9,12500,1607.98105138232,1631.10768240897,1578.05247005371,1618.86417186545,91.8854111327898,0.0,1.0
2001-02-09,11.4,11.7,11.4,11.7,7500,1550.84466884589,1591.65637065762,1550.84466884589,1591.65637065762,55.1312466796739,0.0,1.0
2001-02-12,11.99,12.0,11.5,11.5,10500,1631.10768240897,1632.46807246936,1564.4485694498,1564.4485694498,77.1837453515434,0.0,1.0
2001-02-13,11.85,11.99,11.8,11.99,3000,1612.06222156349,1631.10768240897,1605.26027126154,1631.10768240897,22.0524986718696,0.0,1.0
2001-02-14,12.1,12.1,11.7,11.7,14000,1646.07197307327,1646.07197307327,1591.65637065762,1591.65637065762,102.911660468725,0.0,1.0
2001-02-15,12.0,12.1,11.9,12.0,8000,1632.46807246936,1646.07197307327,1618.86417186545,1632.46807246936,58.8066631249855,0.0,1.0
2001-02-16,11.85,12.1,11.75,11.95,7500,1612.06222156349,1646.07197307327,1598.45832095958,1625.6661221674,55.131246679674,0.0,1.0
2001-02-20,11.96,11.98,11.8,11.9,7500,1627.02651222779,1629.74729234858,1605.26027126154,1618.86417186545,55.1312466796741,0.0,1.0
2001-02-21,11.86,12.09,11.8,12.0,15500,1613.42261162388,1644.71158301288,1605.26027126154,1632.46807246936,113.93790980466,0.0,1.0
2001-02-22,11.95,11.95,11.81,11.81,2500,1625.6661221674,1625.6661221674,1606.62066132193,1606.62066132193,18.377082226558,0.0,1.0
2001-02-23,11.9,12.1,11.9,12.05,5000,1618.86417186545,1646.07197307327,1618.86417186545,1639.27002277131,36.7541644531159,0.0,1.0
2001-02-26,12.0,12.09,12.0,12.0,7500,1632.46807246936,1644.71158301288,1632.46807246936,1632.46807246936,55.1312466796739,0.0,1.0
2001-02-27,11.8,11.98,11.8,11.85,4500,1605.26027126154,1629.74729234858,1605.26027126154,1612.06222156349,33.0787480078043,0.0,1.0
2001-02-28,12.0,12.0,11.9,11.9,1000,1632.46807246936,1632.46807246936,1618.86417186545,1618.86417186545,7.35083289062318,0.0,1.0
2001-03-01,11.96,12.0,11.85,12.0,6000,1627.02651222779,1632.46807246936,1612.06222156349,1632.46807246936,44.1049973437392,0.0,1.0
2001-03-02,12.0,12.18,11.8,11.98,10500,1632.46807246936,1656.9550935564,1605.26027126154,1629.74729234858,77.1837453515434,0.0,1.0
2001-03-05,12.1,12.2,12.0,12.12,4500,1646.07197307327,1659.67587367718,1632.46807246936,1648.79275319405,33.0787480078043,0.0,1.0
2001-03-06,12.16,12.2,12.0,12.0,2500,1654.23431343562,1659.67587367718,1632.46807246936,1632.46807246936,18.3770822265579,0.0,1.0
2001-03-07,12.18,12.18,12.18,12.18,1500,1656.9550935564,1656.9550935564,1656.9550935564,1656.9550935564,11.0262493359348,0.0,1.0
2001-03-08,12.3,12.4,12.05,12.19,9500,1673.27977428109,1686.883674885,1639.27002277131,1658.31548361679,69.8329124609204,0.0,1.0
2001-03-09,12.35,12.4,12.1,12.23,21500,1680.08172458305,1686.883674885,1646.07197307327,1663.75704385835,158.042907148398,0.0,1.0
2001-03-12,12.1,12.35,12.1,12.3,6500,1646.07197307327,1680.08172458305,1646.07197307327,1673.27977428109,47.7804137890507,0.0,1.0
2001-03-13,12.25,12.3,12.15,12.2,25000,1666.47782397914,1673.27977428109,1652.87392337522,1659.67587367718,183.770822265579,0.0,1.0
2001-03-14,12.75,12.75,12.25,12.37,14000,1734.49732699869,1734.49732699869,1666.47782397914,1682.80250470383,102.911660468725,0.0,1.0
2001-03-15,13.22,13.25,12.9,12.9,23500,1798.43565983708,1802.51683001825,1754.90317790456,1754.90317790456,172.744572929645,0.0,1.0
2001-03-16,13.5,13.95,13.22,13.22,12500,1836.52658152803,1897.74413424563,1798.43565983708,1798.43565983708,91.8854111327898,0.0,1.0
2001-03-19,13.75,13.8,13.5,13.5,19500,1870.53633303781,1877.33828333976,1836.52658152803,1836.52658152803,143.341241367152,0.0,1.0
2001-03-20,13.5,13.85,13.5,13.85,24500,1836.52658152803,1884.14023364172,1836.52658152803,1884.14023364172,180.095405820268,0.0,1.0
2001-03-21,12.9,13.35,12.9,13.25,37000,1754.90317790456,1816.12073062216,1754.90317790456,1802.51683001825,271.980816953058,0.0,1.0
2001-03-22,12.6,12.9,12.25,12.75,20000,1714.09147609283,1754.90317790456,1666.47782397914,1734.49732699869,147.016657812463,0.0,1.0
2001-03-23,12.7,12.7,12.55,12.55,2500,1727.69537669674,1727.69537669674,1707.28952579087,1707.28952579087,18.3770822265579,0.0,1.0
2001-03-26,12.99,13.2,12.55,12.55,21000,1767.14668844808,1795.71487971629,1707.28952579087,1707.28952579087,154.367490703087,0.0,1.0
2001-03-27,13.2,13.4,13.0,13.0,9500,1795.71487971629,1822.92268092412,1768.50707850847,1768.50707850847,69.8329124609205,0.0,1.0
2001-03-28,12.55,13.1,12.5,12.9,17000,1756.94376299515,1833.94129842521,1749.94398704696,1805.94219463246,121.432458166044,0.365,1.0
2001-03-29,12.85,13.1,12.5,12.6,17000,1798.94241868427,1833.94129842521,1749.94398704696,1763.94353894333,121.432458166044,0.0,1.0
2001-03-30,13.1,13.1,12.8,12.85,14000,1833.94129842521,1833.94129842521,1791.94264273609,1798.94241868427,100.003200842625,0.0,1.0
2001-04-02,12.18,13.1,12.0,13.1,32000,1705.14542097856,1833.94129842521,1679.94622756508,1833.94129842521,228.578744783141,0.0,1.0
2001-04-03,12.1,12.5,12.0,12.11,15000,1693.94577946146,1749.94398704696,1679.94622756508,1695.34573465109,107.146286617097,0.0,1.0
2001-04-04,12.0,12.2,12.0,12.12,7000,1679.94622756508,1707.94533135783,1679.94622756508,1696.74568984073,50.0016004213122,0.0,1.0
2001-04-05,12.35,12.35,11.77,12.0,22000,1728.94465920239,1728.94465920239,1647.74725820342,1679.94622756508,157.14788703841,0.0,1.0
2001-04-06,12.19,12.4,12.05,12.35,7000,1706.54537616819,1735.94443515058,1686.94600351327,1728.94465920239,50.0016004213123,0.0,1.0
2001-04-09,12.15,12.25,12.0,12.25,12500,1700.94555540964,1714.94510730602,1679.94622756508,1714.94510730602,89.2885721809149,0.0,1.0
2001-04-10,12.5,12.74,12.07,12.07,15500,1749.94398704696,1783.54291159826,1689.74591389254,1689.74591389254,110.717829504334,0.0,1.0
2001-04-11,12.48,12.9,12.35,12.75,8000,1747.14407666768,1805.94219463246,1728.94465920239,1784.9428667879,57.1446861957855,0.0,1.0
2001-04-12,12.4,12.5,12.25,12.35,3000,1735.94443515058,1749.94398704696,1714.94510730602,1728.94465920239,21.4292573234196,0.0,1.0
2001-04-16,12.5,12.6,12.45,12.45,4000,1749.94398704696,1763.94353894333,1742.94421109877,1742.94421109877,28.5723430978927,0.0,1.0
2001-04-17,12.25,12.5,12.15,12.5,10500,1714.94510730602,1749.94398704696,1700.94555540964,1749.94398704696,75.0024006319683,0.0,1.0
2001-04-18,12.35,12.55,12.25,12.25,7500,1728.94465920239,1756.94376299515,1714.94510730602,1714.94510730602,53.573143308549,0.0,1.0
2001-04-19,12.35,12.45,12.3,12.45,5500,1728.94465920239,1742.94421109877,1721.94488325421,1742.94421109877,39.2869717596026,0.0,1.0
2001-04-20,12.25,12.35,12.1,12.35,8500,1714.94510730602,1728.94465920239,1693.94577946146,1728.94465920239,60.716229083022,0.0,1.0
2001-04-23,12.15,12.33,12.1,12.25,9500,1700.94555540964,1726.14474882312,1693.94577946146,1714.94510730602,67.8593148574953,0.0,1.0
2001-04-24,12.0,12.2,11.65,12.15,22500,1679.94622756508,1707.94533135783,1630.94779592777,1700.94555540964,160.719429925646,0.0,1.0
2001-04-25,12.09,12.1,12.01,12.1,7500,1692.54582427182,1693.94577946146,1681.34618275472,1693.94577946146,53.5731433085488,0.0,1.0
2001-04-26,12.2,12.2,12.1,12.15,8000,1707.94533135783,1707.94533135783,1693.94577946146,1700.94555540964,57.1446861957855,0.0,1.0
2001-04-27,12.4,12.5,12.15,12.15,8500,1735.94443515058,1749.94398704696,1700.94555540964,1700.94555540964,60.7162290830221,0.0,1.0
2001-04-30,12.14,12.5,12.0,12.5,10000,1699.54560022001,1749.94398704696,1679.94622756508,1749.94398704696,71.4308577447316,0.0,1.0
2001-05-01,12.0,12.15,12.0,12.15,8000,1679.94622756508,1700.94555540964,1679.94622756508,1700.94555540964,57.1446861957854,0.0,1.0
2001-05-02,12.0,12.25,12.0,12.0,11500,1679.94622756508,1714.94510730602,1679.94622756508,1679.94622756508,82.1454864064415,0.0,1.0
2001-05-03,12.2,12.35,12.2,12.25,5000,1707.94533135783,1728.94465920239,1707.94533135783,1714.94510730602,35.7154288723659,0.0,1.0
2001-05-04,12.21,12.29,12.2,12.27,2500,1709.34528654747,1720.54492806457,1707.94533135783,1717.74501768529,17.8577144361829,0.0,1.0
2001-05-07,12.15,12.2,12.05,12.05,4000,1700.94555540964,1707.94533135783,1686.94600351327,1686.94600351327,28.5723430978928,0.0,1.0
2001-05-08,12.06,12.35,12.06,12.25,6000,1688.34595870291,1728.94465920239,1688.34595870291,1714.94510730602,42.8585146468389,0.0,1.0
2001-05-09,12.5,12.5,12.2,12.25,11500,1749.94398704696,1749.94398704696,1707.94533135783,1714.94510730602,82.1454864064414,0.0,1.0
2001-05-10,12.34,12.34,12.2,12.3,6000,1727.54470401276,1727.54470401276,1707.94533135783,1721.94488325421,42.858514646839,0.0,1.0
2001-05-11,12.2,12.4,12.18,12.27,8500,1707.94533135783,1735.94443515058,1705.14542097856,1717.74501768529,60.716229083022,0.0,1.0
2001-05-14,12.4,12.4,12.15,12.35,14000,1735.94443515058,1735.94443515058,1700.94555540964,1728.94465920239,100.003200842625,0.0,1.0
2001-05-15,12.65,12.7,12.48,12.48,5500,1770.94331489152,1777.94309083971,1747.14407666768,1747.14407666768,39.2869717596025,0.0,1.0
2001-05-16,12.9,12.95,12.72,12.8,10500,1805.94219463246,1812.94197058065,1780.74300121899,1791.94264273609,75.0024006319684,0.0,1.0
2001-05-17,13.2,13.24,13.0,13.0,7000,1847.94085032159,1853.54067108014,1819.94174652884,1819.94174652884,50.0016004213122,0.0,1.0
2001-05-18,13.27,13.35,13.05,13.25,10000,1857.74053664905,1868.94017816615,1826.94152247702,1854.94062626978,71.4308577447318,0.0,1.0
2001-05-21,13.4,13.45,13.28,13.4,3000,1875.93995411434,1882.93973006253,1859.14049183869,1875.93995411434,21.4292573234195,0.0,1.0
2001-05-22,13.4,13.75,13.32,13.5,14000,1875.93995411434,1924.93838575165,1864.74031259724,1889.93950601071,100.003200842624,0.0,1.0
2001-05-23,13.66,13.75,13.55,13.7,10000,1912.33878904492,1924.93838575165,1896.9392819589,1917.93860980347,71.4308577447316,0.0,1.0
2001-05-24,13.7,14.45,13.5,13.75,26000,1917.93860980347,2022.93524902628,1889.93950601071,1924.93838575165,185.720230136302,0.0,1.0
2001-05-25,13.65,14.0,13.5,13.9,1000,1910.93883385528,1959.93726549259,1889.93950601071,1945.93771359622,7.14308577447317,0.0,1.0
2001-05-29,13.65,13.75,13.5,13.75,5000,1910.93883385528,1924.93838575165,1889.93950601071,1924.93838575165,35.7154288723658,0.0,1.0
2001-05-30,13.73,13.74,13.65,13.68,8500,1922.13847537238,1923.53843056202,1910.93883385528,1915.13869942419,60.716229083022,0.0,1.0
2001-05-31,13.97,13.97,13.5,13.5,4500,1955.73739992368,1955.73739992368,1889.93950601071,1889.93950601071,32.1438859851293,0.0,1.0
2001-06-01,13.5,13.9,13.5,13.9,10500,1889.93950601071,1945.93771359622,1889.93950601071,1945.93771359622,75.0024006319686,0.0,1.0
2001-06-04,13.7,13.75,13.48,13.6,6500,1917.93860980347,1924.93838575165,1887.13959563144,1903.93905790709,46.4300575340756,0.0,1.0
2001-06-05,14.05,14.05,13.82,13.82,2500,1966.93704144078,1966.93704144078,1934.73807207912,1934.73807207912,17.857714436183,0.0,1.0
2001-06-06,13.87,14.3,13.87,14.15,7500,1941.7378480273,2001.93592118172,1941.7378480273,1980.93659333716,53.5731433085489,0.0,1.0
2001-06-07,13.6,14.15,13.6,14.1,4500,1903.93905790709,1980.93659333716,1903.93905790709,1973.93681738897,32.1438859851293,0.0,1.0
2001-06-08,13.1,13.45,12.8,13.45,5500,1833.94129842521,1882.93973006253,1791.94264273609,1882.93973006253,39.2869717596025,0.0,1.0
2001-06-11,13.9,13.9,13.2,13.2,4000,1945.93771359622,1945.93771359622,1847.94085032159,1847.94085032159,28.5723430978927,0.0,1.0
2001-06-12,13.9,14.0,13.9,13.98,7000,1945.93771359622,1959.93726549259,1945.93771359622,1957.13735511332,50.0016004213122,0.0,1.0
2001-06-13,13.75,13.85,13.5,13.65,9500,1924.93838575165,1938.93793764803,1889.93950601071,1910.93883385528,67.8593148574953,0.0,1.0
2001-06-14,13.95,13.98,13.75,13.98,5000,1952.93748954441,1957.13735511332,1924.93838575165,1957.13735511332,35.7154288723658,0.0,1.0
2001-06-15,13.98,14.0,13.55,13.8,8500,1957.13735511332,1959.93726549259,1896.9392819589,1931.93816169984,60.7162290830219,0.0,1.0
2001-06-18,14.7,14.7,14.0,14.0,9500,2057.93412876722,2057.93412876722,1959.93726549259,1959.93726549259,67.8593148574953,0.0,1.0
2001-06-19,14.5,14.95,14.1,14.95,12500,2029.93502497447,2092.93300850816,1973.93681738897,2092.93300850816,89.2885721809148,0.0,1.0
2001-06-20,14.2,14.7,14.2,14.6,7000,1987.93636928534,2057.93412876722,1987.93636928534,2043.93457687085,50.0016004213123,0.0,1.0
2001-06-21,14.4,14.45,14.21,14.25,6000,2015.9354730781,2022.93524902628,1989.33632447498,1994.93614523353,42.858514646839,0.0,1.0
2001-06-22,14.25,14.48,14.25,14.42,9500,1994.93614523353,2027.1351145952,1994.93614523353,2018.73538345737,67.8593148574953,0.0,1.0
2001-06-25,14.1,14.4,14.0,14.4,6500,1973.93681738897,2015.9354730781,1959.93726549259,2015.9354730781,46.4300575340756,0.0,1.0
2001-06-26,14.1,14.24,13.85,13.85,9000,1973.93681738897,1993.53619004389,1938.93793764803,1938.93793764803,64.2877719702585,0.0,1.0
2001-06-27,14.0,14.0,13.5,13.6,6500,2012.435585104,2012.435585104,1940.562885636,1954.9374255296,45.2188386418824,0.375,1.0
2001-06-28,13.75,13.9,13.6,13.9,6500,1976.49923537,1998.0610452104,1954.9374255296,1998.0610452104,45.2188386418824,0.0,1.0
2001-06-29,13.9,14.0,13.75,13.85,5500,1998.0610452104,2012.435585104,1976.49923537,1990.8737752636,38.262094235439,0.0,1.0
2001-07-02,14.0,14.15,13.9,13.9,3500,2012.435585104,2033.9973949444,1998.0610452104,1998.0610452104,24.3486054225521,0.0,1.0
2001-07-03,14.3,14.35,14.1,14.15,5500,2055.5592047848,2062.7464747316,2026.8101249976,2033.9973949444,38.262094235439,0.0,1.0
2001-07-05,14.4,14.4,14.4,14.4,2500,2069.9337446784,2069.9337446784,2069.9337446784,2069.9337446784,17.3918610161086,0.0,1.0
2001-07-06,14.3,14.41,14.3,14.4,4500,2055.5592047848,2071.37119866776,2055.5592047848,2069.9337446784,31.3053498289955,0.0,1.0
2001-07-09,14.25,14.4,14.2,14.27,13000,2048.371934838,2069.9337446784,2041.1846648912,2051.24684281672,90.4376772837648,0.0,1.0
2001-07-10,14.0,14.45,13.8,14.4,20000,2012.435585104,2077.1210146252,1983.6865053168,2069.9337446784,139.134888128869,0.0,1.0
2001-07-11,14.1,14.2,13.9,13.9,7000,2026.8101249976,2041.1846648912,1998.0610452104,1998.0610452104,48.6972108451041,0.0,1.0
2001-07-12,13.95,14.2,13.95,14.2,9500,2005.2483151572,2041.1846648912,2005.2483151572,2041.1846648912,66.0890718612127,0.0,1.0
2001-07-13,13.95,13.98,13.9,13.9,3000,2005.2483151572,2009.56067712528,1998.0610452104,1998.0610452104,20.8702332193303,0.0,1.0
2001-07-16,13.95,14.0,13.93,13.98,2000,2005.2483151572,2012.435585104,2002.37340717848,2009.56067712528,13.9134888128869,0.0,1.0
2001-07-17,14.0,14.0,13.9,13.98,7500,2012.435585104,2012.435585104,1998.0610452104,2009.56067712528,52.1755830483259,0.0,1.0
2001-07-18,13.9,14.0,13.75,13.9,7500,1998.0610452104,2012.435585104,1976.49923537,1998.0610452104,52.1755830483259,0.0,1.0
2001-07-19,13.98,13.98,13.98,13.98,500,2009.56067712528,2009.56067712528,2009.56067712528,2009.56067712528,3.47837220322172,0.0,1.0
2001-07-20,13.81,14.0,13.75,13.99,7500,1985.12395930616,2012.435585104,1976.49923537,2010.99813111464,52.1755830483259,0.0,1.0
2001-07-23,13.76,14.0,13.76,14.0,4000,1977.93668935936,2012.435585104,1977.93668935936,2012.435585104,27.8269776257738,0.0,1.0
2001-07-24,13.85,13.9,13.81,13.85,2500,1990.8737752636,1998.0610452104,1985.12395930616,1990.8737752636,17.3918610161086,0.0,1.0
2001-07-25,13.8,13.83,13.8,13.81,4000,1983.6865053168,1987.99886728488,1983.6865053168,1985.12395930616,27.8269776257738,0.0,1.0
2001-07-26,14.01,14.01,13.81,13.9,7000,2013.87303909336,2013.87303909336,1985.12395930616,1998.0610452104,48.6972108451041,0.0,1.0
2001-07-27,14.09,14.09,13.91,14.01,3000,2025.37267100824,2025.37267100824,1999.49849919976,2013.87303909336,20.8702332193303,0.0,1.0
2001-07-30,14.09,14.09,14.09,14.09,500,2025.37267100824,2025.37267100824,2025.37267100824,2025.37267100824,3.47837220322172,0.0,1.0
2001-07-31,13.95,14.1,13.95,14.09,6500,2005.2483151572,2026.8101249976,2005.2483151572,2025.37267100824,45.2188386418824,0.0,1.0
2001-08-01,14.08,14.24,14.0,14.0,2000,2023.93521701888,2046.93448084864,2012.435585104,2012.435585104,13.9134888128869,0.0,1.0
2001-08-02,14.15,14.2,14.01,14.1,1500,2033.9973949444,2041.1846648912,2013.87303909336,2026.8101249976,10.4351166096652,0.0,1.0
2001-08-03,14.1,14.1,13.78,14.0,4500,2026.8101249976,2026.8101249976,1980.81159733808,2012.435585104,31.3053498289955,0.0,1.0
2001-08-06,13.96,14.1,13.92,14.0,3000,2006.68576914656,2026.8101249976,2000.93595318912,2012.435585104,20.8702332193303,0.0,1.0
2001-08-07,14.0,14.1,13.92,14.1,6500,2012.435585104,2026.8101249976,2000.93595318912,2026.8101249976,45.2188386418824,0.0,1.0
2001-08-08,14.0,14.09,13.9,13.9,3000,2012.435585104,2025.37267100824,1998.0610452104,1998.0610452104,20.8702332193303,0.0,1.0
2001-08-09,14.0,14.0,13.8,13.8,3000,2012.435585104,2012.435585104,1983.6865053168,1983.6865053168,20.8702332193303,0.0,1.0
2001-08-10,13.95,14.1,13.91,14.0,2500,2005.2483151572,2026.8101249976,1999.49849919976,2012.435585104,17.3918610161086,0.0,1.0
2001-08-13,13.8,14.1,13.78,13.95,9000,1983.6865053168,2026.8101249976,1980.81159733808,2005.2483151572,62.610699657991,0.0,1.0
2001-08-14,14.3,14.4,14.0,14.0,31000,2055.5592047848,2069.9337446784,2012.435585104,2012.435585104,215.659076599747,0.0,1.0
2001-08-15,14.62,14.88,14.5,14.5,6500,2101.55773244432,2138.93153616768,2084.308284572,2084.308284572,45.2188386418824,0.0,1.0
2001-08-16,14.74,14.75,14.4,14.5,3500,2118.80718031664,2120.244634306,2069.9337446784,2084.308284572,24.3486054225521,0.0,1.0
2001-08-17,15.0,15.24,14.65,14.84,34000,2156.18098404,2190.67987978464,2105.8700944124,2133.18172021024,236.529309819077,0.0,1.0
2001-08-20,15.0,15.2,14.8,15.1,10000,2156.18098404,2184.9300638272,2127.4319042528,2170.5555239336,69.5674440644345,0.0,1.0
2001-08-21,15.01,15.15,14.95,15.0,8500,2157.61843802936,2177.7427938804,2148.9937140932,2156.18098404,59.1323274547693,0.0,1.0
2001-08-22,15.0,15.2,15.0,15.05,9500,2156.18098404,2184.9300638272,2156.18098404,2163.3682539868,66.0890718612128,0.0,1.0
2001-08-23,15.0,15.2,14.97,15.0,3000,2156.18098404,2184.9300638272,2151.86862207192,2156.18098404,20.8702332193303,0.0,1.0
2001-08-24,14.89,14.95,14.89,14.9,8500,2140.36899015704,2148.9937140932,2140.36899015704,2141.8064441464,59.1323274547693,0.0,1.0
2001-08-27,14.95,14.95,14.88,14.95,7500,2148.9937140932,2148.9937140932,2138.93153616768,2148.9937140932,52.1755830483259,0.0,1.0
2001-08-28,15.1,15.1,14.9,14.95,9500,2170.5555239336,2170.5555239336,2141.8064441464,2148.9937140932,66.0890718612128,0.0,1.0
2001-08-29,15.0,15.0,14.95,15.0,3000,2156.18098404,2156.18098404,2148.9937140932,2156.18098404,20.8702332193303,0.0,1.0
2001-08-30,15.0,15.15,15.0,15.0,3000,2156.18098404,2177.7427938804,2156.18098404,2156.18098404,20.8702332193303,0.0,1.0
2001-08-31,15.1,15.1,14.9,15.0,4000,2170.5555239336,2170.5555239336,2141.8064441464,2156.18098404,27.8269776257738,0.0,1.0
2001-09-04,15.0,15.2,14.88,15.15,29500,2156.18098404,2184.9300638272,2138.93153616768,2177.7427938804,205.223959990082,0.0,1.0
2001-09-05,15.15,15.15,15.0,15.1,10000,2177.7427938804,2177.7427938804,2156.18098404,2170.5555239336,69.5674440644345,0.0,1.0
2001-09-06,14.91,15.2,14.9,15.2,6500,2143.24389813576,2184.9300638272,2141.8064441464,2184.9300638272,45.2188386418824,0.0,1.0
2001-09-07,15.02,15.22,14.98,15.0,8500,2159.05589201872,2187.80497180592,2153.30607606128,2156.18098404,59.1323274547693,0.0,1.0
2001-09-10,14.7,14.9,14.61,14.9,8000,2113.0573643592,2141.8064441464,2100.12027845496,2141.8064441464,55.6539552515476,0.0,1.0
2001-09-17,14.1,14.6,14.1,14.6,18000,2026.8101249976,2098.6828244656,2026.8101249976,2098.6828244656,125.221399315982,0.0,1.0
2001-09-18,13.95,14.1,13.81,14.0,21000,2005.2483151572,2026.8101249976,1985.12395930616,2012.435585104,146.091632535312,0.0,1.0
2001-09-19,13.95,14.0,13.85,14.0,11500,2005.2483151572,2012.435585104,1990.8737752636,2012.435585104,80.0025606740996,0.0,1.0
2001-09-20,12.8,13.85,12.0,13.85,56000,1839.9411063808,1990.8737752636,1724.944787232,1990.8737752636,389.577686760833,0.0,1.0
2001-09-21,12.85,13.2,12.5,12.8,17000,1847.1283763276,1897.4392659552,1796.8174867,1839.9411063808,118.264654909539,0.0,1.0
2001-09-24,13.05,13.05,12.55,12.95,8500,1875.8774561148,1875.8774561148,1804.0047566468,1861.5029162212,59.1323274547693,0.0,1.0
2001-09-25,13.15,13.15,13.0,13.05,14500,1890.2519960084,1890.2519960084,1868.690186168,1875.8774561148,100.87279389343,0.0,1.0
2001-09-26,12.95,12.99,12.76,12.76,3500,1916.12616781688,1922.04470424257,1888.01311979486,1888.01311979486,23.6544966408139,0.38,1.0
2001-09-27,12.14,12.9,11.85,12.9,17000,1796.27580519668,1908.72799728477,1753.36641611043,1908.72799728477,114.893269398239,0.0,1.0
2001-09-28,12.3,12.4,12.0,12.0,7000,1819.94995089943,1834.74629196366,1775.56092770676,1775.56092770676,47.3089932816278,0.0,1.0
2001-10-01,12.35,12.35,12.2,12.3,1500,1827.34812143154,1827.34812143154,1805.15360983521,1819.94995089943,10.1376414174917,0.0,1.0
2001-10-02,12.2,12.35,12.2,12.35,7000,1805.15360983521,1827.34812143154,1805.15360983521,1827.34812143154,47.3089932816277,0.0,1.0
2001-10-03,12.95,13.0,12.23,12.23,16000,1916.12616781688,1923.52433834899,1809.59251215448,1809.59251215448,108.134841786578,0.0,1.0
2001-10-04,13.15,13.25,13.0,13.01,3500,1945.71884994533,1960.51519100955,1923.52433834899,1925.00397245542,23.6544966408139,0.0,1.0
2001-10-05,13.1,13.3,13.05,13.25,7500,1938.32067941322,1967.91336154166,1930.9225088811,1960.51519100955,50.6882070874582,0.0,1.0
2001-10-08,13.15,13.25,13.15,13.15,3500,1945.71884994533,1960.51519100955,1945.71884994533,1945.71884994533,23.6544966408139,0.0,1.0
2001-10-09,13.25,13.4,13.1,13.25,12000,1960.51519100955,1982.70970260589,1938.32067941322,1960.51519100955,81.1011313399333,0.0,1.0
2001-10-10,13.32,13.5,13.3,13.48,9500,1970.87262975451,1997.50604367011,1967.91336154166,1994.54677545726,64.2050623107804,0.0,1.0
2001-10-11,12.6,13.32,12.6,13.32,8000,1864.3389740921,1970.87262975451,1864.3389740921,1970.87262975451,54.0674208932889,0.0,1.0
2001-10-12,12.66,13.0,12.66,12.75,2500,1873.21677873064,1923.52433834899,1873.21677873064,1886.53348568844,16.8960690291527,0.0,1.0
2001-10-15,12.9,12.91,12.7,12.91,9500,1908.72799728477,1910.20763139119,1879.13531515632,1910.20763139119,64.2050623107805,0.0,1.0
2001-10-16,12.65,13.0,12.65,13.0,6000,1871.73714462421,1923.52433834899,1871.73714462421,1923.52433834899,40.5505656699667,0.0,1.0
2001-10-17,12.9,12.9,12.6,12.65,11500,1908.72799728477,1908.72799728477,1864.3389740921,1871.73714462421,77.7219175341028,0.0,1.0
2001-10-18,12.65,13.0,12.6,12.75,4000,1871.73714462421,1923.52433834899,1864.3389740921,1886.53348568844,27.0337104466445,0.0,1.0
2001-10-19,12.85,12.85,12.55,12.55,1000,1901.32982675266,1901.32982675266,1856.94080355999,1856.94080355999,6.7584276116611,0.0,1.0
2001-10-22,12.9,12.95,12.8,12.95,5500,1908.72799728477,1916.12616781688,1893.93165622055,1916.12616781688,37.1713518641361,0.0,1.0
2001-10-23,12.8,12.8,12.7,12.8,4500,1893.93165622055,1893.93165622055,1879.13531515632,1893.93165622055,30.4129242524749,0.0,1.0
2001-10-24,12.8,12.9,12.8,12.9,1000,1893.93165622055,1908.72799728477,1893.93165622055,1908.72799728477,6.7584276116611,0.0,1.0
2001-10-25,12.82,12.92,12.8,12.92,4500,1896.89092443339,1911.68726549761,1893.93165622055,1911.68726549761,30.412924252475,0.0,1.0
2001-10-26,12.6,12.81,12.6,12.81,3500,1864.3389740921,1895.41129032697,1864.3389740921,1895.41129032697,23.6544966408139,0.0,1.0
2001-10-29,12.49,12.75,12.25,12.55,8000,1848.06299892146,1886.53348568844,1812.55178036732,1856.94080355999,54.0674208932887,0.0,1.0
2001-10-30,12.25,12.45,12.25,12.35,10000,1812.55178036732,1842.14446249577,1812.55178036732,1827.34812143154,67.5842761166111,0.0,1.0
2001-10-31,12.34,12.34,12.34,12.34,1500,1825.86848732512,1825.86848732512,1825.86848732512,1825.86848732512,10.1376414174917,0.0,1.0
2001-11-01,12.36,12.4,12.3,12.35,3500,1828.82775553797,1834.74629196366,1819.94995089943,1827.34812143154,23.6544966408138,0.0,1.0
2001-11-02,12.16,12.36,12.15,12.36,4000,1799.23507340952,1828.82775553797,1797.7554393031,1828.82775553797,27.0337104466444,0.0,1.0
2001-11-05,12.12,12.12,12.05,12.06,13500,1793.31653698383,1793.31653698383,1782.95909823887,1784.4387323453,91.238772757425,0.0,1.0
2001-11-06,12.05,12.12,12.05,12.06,11000,1782.95909823887,1793.31653698383,1782.95909823887,1784.4387323453,74.3427037282724,0.0,1.0
2001-11-07,11.8,12.05,11.8,12.05,7500,1745.96824557832,1782.95909823887,1745.96824557832,1782.95909823887,50.6882070874582,0.0,1.0
2001-11-08,12.2,12.2,11.9,12.0,6500,1805.15360983521,1805.15360983521,1760.76458664254,1775.56092770676,43.9297794757972,0.0,1.0
2001-11-09,12.06,12.2,12.06,12.2,4500,1784.4387323453,1805.15360983521,1784.4387323453,1805.15360983521,30.4129242524749,0.0,1.0
2001-11-12,12.1,12.25,12.03,12.06,5000,1790.35726877099,1812.55178036732,1779.99983002603,1784.4387323453,33.7921380583055,0.0,1.0
2001-11-13,12.1,12.25,12.01,12.1,9500,1790.35726877099,1812.55178036732,1777.04056181319,1790.35726877099,64.2050623107804,0.0,1.0
2001-11-14,12.5,12.5,12.02,12.02,10000,1849.54263302788,1849.54263302788,1778.52019591961,1778.52019591961,67.584276116611,0.0,1.0
2001-11-15,12.48,12.48,12.4,12.4,2500,1846.58336481503,1846.58336481503,1834.74629196366,1834.74629196366,16.8960690291528,0.0,1.0
2001-11-16,12.41,12.48,12.3,12.48,7500,1836.22592607008,1846.58336481503,1819.94995089943,1846.58336481503,50.6882070874582,0.0,1.0
2001-11-19,13.0,13.0,12.45,12.45,18000,1923.52433834899,1923.52433834899,1842.14446249577,1842.14446249577,121.6516970099,0.0,1.0
2001-11-20,13.0,13.0,12.8,12.9,3000,1923.52433834899,1923.52433834899,1893.93165622055,1908.72799728477,20.2752828349834,0.0,1.0
2001-11-21,13.45,13.45,13.05,13.2,2000,1990.107873138,1990.107873138,1930.9225088811,1953.11702047744,13.5168552233222,0.0,1.0
2001-11-23,13.4,13.6,13.4,13.54,6500,1982.70970260589,2012.30238473433,1982.70970260589,2003.4245800958,43.9297794757971,0.0,1.0
2001-11-26,13.6,13.6,13.1,13.3,9000,2012.30238473433,2012.30238473433,1938.32067941322,1967.91336154166,60.82584850495,0.0,1.0
2001-11-27,13.35,13.5,13.35,13.5,1500,1975.31153207377,1997.50604367011,1975.31153207377,1997.50604367011,10.1376414174917,0.0,1.0
2001-11-28,13.55,13.55,13.26,13.26,3500,2004.90421420222,2004.90421420222,1961.99482511597,1961.99482511597,23.6544966408139,0.0,1.0
2001-11-29,13.5,13.8,13.5,13.7,14500,1997.50604367011,2041.89506686278,1997.50604367011,2027.09872579855,97.997200369086,0.0,1.0
2001-11-30,13.05,13.6,13.05,13.6,13500,1930.9225088811,2012.30238473433,1930.9225088811,2012.30238473433,91.2387727574252,0.0,1.0
2001-12-03,13.15,13.2,13.05,13.05,2000,1945.71884994533,1953.11702047744,1930.9225088811,1930.9225088811,13.5168552233222,0.0,1.0
2001-12-04,13.01,13.18,13.01,13.02,8000,1925.00397245542,1950.15775226459,1925.00397245542,1926.48360656184,54.0674208932887,0.0,1.0
2001-12-05,12.8,13.2,12.8,13.05,11500,1893.93165622055,1953.11702047744,1893.93165622055,1930.9225088811,77.7219175341026,0.0,1.0
2001-12-06,13.05,13.1,12.85,12.85,6000,1930.9225088811,1938.32067941322,1901.32982675266,1901.32982675266,40.5505656699668,0.0,1.0
2001-12-07,13.4,13.4,13.0,13.0,10000,1982.70970260589,1982.70970260589,1923.52433834899,1923.52433834899,67.5842761166109,0.0,1.0
2001-12-10,13.2,13.3,13.1,13.25,2500,1953.11702047744,1967.91336154166,1938.32067941322,1960.51519100955,16.8960690291528,0.0,1.0
2001-12-11,13.2,13.2,13.2,13.2,0,1953.11702047744,1953.11702047744,1953.11702047744,1953.11702047744,0,0.0,1.0
2001-12-12,13.13,13.15,13.1,13.15,2500,1942.75958173248,1945.71884994533,1938.32067941322,1945.71884994533,16.8960690291528,0.0,1.0
2001-12-13,13.3,13.3,13.15,13.18,8000,1967.91336154166,1967.91336154166,1945.71884994533,1950.15775226459,54.0674208932889,0.0,1.0
2001-12-14,13.98,13.98,13.0,13.45,13000,2068.52848077838,2068.52848077838,1923.52433834899,1990.107873138,87.8595589515944,0.0,1.0
2001-12-17,13.7,13.99,13.65,13.98,29500,2027.09872579855,2070.0081148848,2019.70055526644,2068.52848077838,199.373614544003,0.0,1.0
2001-12-18,13.56,13.7,13.56,13.7,28500,2006.38384830864,2027.09872579855,2006.38384830864,2027.09872579855,192.615186932342,0.0,1.0
2001-12-19,13.55,13.6,13.5,13.52,19000,2004.90421420222,2012.30238473433,1997.50604367011,2000.46531188295,128.410124621561,0.0,1.0
2001-12-20,13.5,13.51,13.07,13.51,10000,1997.50604367011,1998.98567777653,1933.88177709395,1998.98567777653,67.584276116611,0.0,1.0
2001-12-21,13.45,13.5,13.4,13.5,16000,1990.107873138,1997.50604367011,1982.70970260589,1997.50604367011,108.134841786578,0.0,1.0
2001-12-24,13.28,13.49,13.28,13.4,16000,1964.95409332882,1996.02640956369,1964.95409332882,1982.70970260589,108.134841786578,0.0,1.0
2001-12-26,13.45,13.5,13.45,13.45,24500,1990.107873138,1997.50604367011,1990.107873138,1990.107873138,165.581476485697,0.0,1.0
2001-12-27,13.1,13.1,13.05,13.1,3500,1997.50604367011,1997.50604367011,1989.88197480114,1997.50604367011,22.9536226662712,0.4,1.0
2001-12-28,13.38,13.4,12.9,13.0,11500,2040.20082933634,2043.25045688393,1967.00976819423,1982.25790593217,75.4190459034627,0.0,1.0
2001-12-31,13.5,13.55,13.2,13.2,5000,2058.49859462187,2066.12266349084,2012.75418140805,2012.75418140805,32.7908895232446,0.0,1.0
2002-01-02,13.45,13.5,13.35,13.5,8500,2050.8745257529,2058.49859462187,2035.62638801496,2058.49859462187,55.7445121895158,0.0,1.0
2002-01-03,13.0,13.5,13.0,13.3,27000,1982.25790593217,2058.49859462187,1982.25790593217,2028.00231914599,177.070803425521,0.0,1.0
2002-01-04,12.96,13.04,12.85,13.0,18000,1976.15865083699,1988.35716102734,1959.38569932526,1982.25790593217,118.047202283681,0.0,1.0
2002-01-07,13.0,13.0,12.95,13.0,23000,1982.25790593217,1982.25790593217,1974.6338370632,1982.25790593217,150.838091806925,0.0,1.0
2002-01-08,12.95,13.0,12.95,13.0,10500,1974.6338370632,1982.25790593217,1974.6338370632,1982.25790593217,68.8608679988137,0.0,1.0
2002-01-09,12.98,12.98,12.95,12.97,3500,1979.20827838458,1979.20827838458,1974.6338370632,1977.68346461079,22.9536226662713,0.0,1.0
2002-01-10,13.0,13.1,12.95,13.1,6000,1982.25790593217,1997.50604367011,1974.6338370632,1997.50604367011,39.3490674278935,0.0,1.0
2002-01-11,13.0,13.15,12.95,13.0,10000,1982.25790593217,2005.13011253908,1974.6338370632,1982.25790593217,65.5817790464892,0.0,1.0
2002-01-14,12.9,13.01,12.86,13.01,6500,1967.00976819423,1983.78271970596,1960.91051309905,1983.78271970596,42.628156380218,0.0,1.0
2002-01-15,12.98,13.0,12.86,12.86,7000,1979.20827838458,1982.25790593217,1960.91051309905,1960.91051309905,45.9072453325425,0.0,1.0
2002-01-16,13.0,13.0,12.98,12.98,7000,1982.25790593217,1982.25790593217,1979.20827838458,1979.20827838458,45.9072453325425,0.0,1.0
2002-01-17,13.09,13.25,12.95,13.0,25500,1995.98122989631,2020.37825027702,1974.6338370632,1982.25790593217,167.233536568548,0.0,1.0
2002-01-18,13.25,13.35,13.02,13.2,14500,2020.37825027702,2035.62638801496,1985.30753347976,2012.75418140805,95.0935796174094,0.0,1.0
2002-01-22,13.1,13.4,13.06,13.2,5000,1997.50604367011,2043.25045688393,1991.40678857493,2012.75418140805,32.7908895232446,0.0,1.0
2002-01-23,13.2,13.4,13.11,13.11,5000,2012.75418140805,2043.25045688393,1999.0308574439,1999.0308574439,32.7908895232446,0.0,1.0
2002-01-24,13.49,13.5,13.21,13.21,11000,2056.97378084807,2058.49859462187,2014.27899518184,2014.27899518184,72.1399569511383,0.0,1.0
2002-01-25,13.6,13.85,13.5,13.6,6500,2073.74673235981,2111.86707670466,2058.49859462187,2073.74673235981,42.628156380218,0.0,1.0
2002-01-28,13.6,13.75,13.46,13.75,6500,2073.74673235981,2096.61893896672,2052.39933952669,2096.61893896672,42.628156380218,0.0,1.0
2002-01-29,13.59,13.63,13.55,13.63,3000,2072.22191858601,2078.32117368119,2066.12266349084,2078.32117368119,19.6745337139468,0.0,1.0
2002-01-30,13.44,13.51,13.41,13.51,5500,2049.3497119791,2060.02340839566,2044.77527065772,2060.02340839566,36.0699784755692,0.0,1.0
2002-01-31,13.6,13.65,13.46,13.55,3500,2073.74673235981,2081.37080122878,2052.39933952669,2066.12266349084,22.9536226662712,0.0,1.0
2002-02-01,13.5,13.61,13.42,13.6,5500,2058.49859462187,2075.2715461336,2046.30008443152,2073.74673235981,36.0699784755691,0.0,1.0
2002-02-04,13.65,13.69,13.45,13.6,4000,2081.37080122878,2087.47005632395,2050.8745257529,2073.74673235981,26.2327116185957,0.0,1.0
2002-02-05,13.63,13.75,13.6,13.6,5500,2078.32117368119,2096.61893896672,2073.74673235981,2073.74673235981,36.0699784755691,0.0,1.0
2002-02-06,13.65,13.65,13.5,13.5,5000,2081.37080122878,2081.37080122878,2058.49859462187,2058.49859462187,32.7908895232446,0.0,1.0
2002-02-07,13.55,13.65,13.55,13.6,2000,2066.12266349084,2081.37080122878,2066.12266349084,2073.74673235981,13.1163558092978,0.0,1.0
2002-02-08,13.8,13.8,13.6,13.6,6500,2104.24300783569,2104.24300783569,2073.74673235981,2073.74673235981,42.628156380218,0.0,1.0
2002-02-11,13.85,13.95,13.8,13.8,7000,2111.86707670466,2127.1152144426,2104.24300783569,2104.24300783569,45.9072453325424,0.0,1.0
2002-02-12,13.95,13.95,13.62,13.9,10000,2127.1152144426,2127.1152144426,2076.7963599074,2119.49114557363,65.5817790464892,0.0,1.0
2002-02-13,13.88,13.95,13.68,13.95,8500,2116.44151802604,2127.1152144426,2085.94524255016,2127.1152144426,55.7445121895159,0.0,1.0
2002-02-14,13.85,13.88,13.73,13.88,8500,2111.86707670466,2116.44151802604,2093.56931141913,2116.44151802604,55.7445121895158,0.0,1.0
2002-02-15,13.75,13.85,13.75,13.84,3000,2096.61893896672,2111.86707670466,2096.61893896672,2110.34226293086,19.6745337139468,0.0,1.0
2002-02-19,13.45,13.5,13.43,13.5,10500,2050.8745257529,2058.49859462187,2047.82489820531,2058.49859462187,68.8608679988136,0.0,1.0
2002-02-20,13.45,13.5,13.45,13.45,6500,2050.8745257529,2058.49859462187,2050.8745257529,2050.8745257529,42.628156380218,0.0,1.0
2002-02-21,13.25,13.54,13.05,13.45,14500,2020.37825027702,2064.59784971704,1989.88197480114,2050.8745257529,95.0935796174094,0.0,1.0
2002-02-22,13.35,13.45,13.12,13.25,3000,2035.62638801496,2050.8745257529,2000.5556712177,2020.37825027702,19.6745337139468,0.0,1.0
2002-02-25,13.65,13.65,13.35,13.35,9000,2081.37080122878,2081.37080122878,2035.62638801496,2035.62638801496,59.0236011418403,0.0,1.0
2002-02-26,13.6,13.89,13.6,13.75,5500,2073.74673235981,2117.96633179983,2073.74673235981,2096.61893896672,36.0699784755691,0.0,1.0
2002-02-27,13.78,13.78,13.6,13.65,7000,2101.1933802881,2101.1933802881,2073.74673235981,2081.37080122878,45.9072453325425,0.0,1.0
2002-02-28,13.74,13.75,13.65,13.65,8000,2095.09412519292,2096.61893896672,2081.37080122878,2081.37080122878,52.4654232371915,0.0,1.0
2002-03-01,13.78,13.8,13.72,13.78,7000,2101.1933802881,2104.24300783569,2092.04449764534,2101.1933802881,45.9072453325425,0.0,1.0
2002-03-04,13.72,13.81,13.71,13.81,4500,2092.04449764534,2105.76782160948,2090.51968387154,2105.76782160948,29.5118005709201,0.0,1.0
2002-03-05,13.95,14.0,13.8,13.8,2500,2127.1152144426,2134.73928331157,2104.24300783569,2104.24300783569,16.3954447616223,0.0,1.0
2002-03-06,14.15,14.2,14.0,14.0,7000,2157.61148991848,2165.23555878745,2134.73928331157,2134.73928331157,45.9072453325424,0.0,1.0
2002-03-07,14.25,14.25,14.2,14.2,3000,2172.85962765642,2172.85962765642,2165.23555878745,2165.23555878745,19.6745337139467,0.0,1.0
2002-03-08,14.29,14.4,14.2,14.4,14000,2178.95888275159,2195.73183426333,2165.23555878745,2195.73183426333,91.814490665085,0.0,1.0
2002-03-11,14.3,14.5,14.3,14.4,18500,2180.48369652539,2210.97997200127,2180.48369652539,2195.73183426333,121.326291236005,0.0,1.0
2002-03-12,14.4,14.47,14.3,14.3,5000,2195.73183426333,2206.40553067988,2180.48369652539,2180.48369652539,32.7908895232446,0.0,1.0
2002-03-13,14.65,14.65,14.4,14.52,10000,2233.85217860817,2233.85217860817,2195.73183426333,2214.02959954885,65.5817790464894,0.0,1.0
2002-03-14,14.59,14.7,14.51,14.7,4500,2224.70329596541,2241.47624747714,2212.50478577506,2241.47624747714,29.5118005709202,0.0,1.0
2002-03-15,14.41,14.55,14.36,14.55,6000,2197.25664803712,2218.60404087024,2189.63257916815,2218.60404087024,39.3490674278935,0.0,1.0
2002-03-18,14.6,14.6,14.45,14.49,4000,2226.2281097392,2226.2281097392,2203.3559031323,2209.45515822747,26.2327116185958,0.0,1.0
2002-03-19,14.6,14.65,14.4,14.64,8000,2226.2281097392,2233.85217860817,2195.73183426333,2232.32736483438,52.4654232371915,0.0,1.0
2002-03-20,14.65,14.65,14.5,14.6,7000,2233.85217860817,2233.85217860817,2210.97997200127,2226.2281097392,45.9072453325426,0.0,1.0
2002-03-21,14.74,14.74,14.6,14.7,7000,2247.57550257232,2247.57550257232,2226.2281097392,2241.47624747714,45.9072453325425,0.0,1.0
2002-03-22,14.75,14.75,14.7,14.7,9500,2249.10031634611,2249.10031634611,2241.47624747714,2241.47624747714,62.3026900941649,0.0,1.0
2002-03-25,14.61,14.75,14.52,14.75,17000,2227.752923513,2249.10031634611,2214.02959954885,2249.10031634611,111.489024379032,0.0,1.0
2002-03-26,14.31,14.5,14.26,14.35,14500,2243.00106125094,2272.7823471795,2235.16388074342,2249.27080565695,92.5077582817898,0.4,1.0
2002-03-27,14.35,14.44,14.3,14.4,7000,2249.27080565695,2263.37773057048,2241.43362514944,2257.10798616447,44.6589177912089,0.0,1.0
2002-03-28,14.32,14.4,14.28,14.28,7500,2244.56849735244,2257.10798616447,2238.29875294643,2238.29875294643,47.848840490581,0.0,1.0
2002-04-01,14.45,14.45,14.27,14.27,1000,2264.94516667198,2264.94516667198,2236.73131684493,2236.73131684493,6.37984539874413,0.0,1.0
2002-04-02,14.4,14.44,14.36,14.4,8000,2257.10798616447,2263.37773057048,2250.83824175845,2257.10798616447,51.038763189953,0.0,1.0
2002-04-03,14.3,14.38,14.25,14.38,5500,2241.43362514944,2253.97311396146,2233.59644464192,2253.97311396146,35.0891496930926,0.0,1.0
2002-04-04,14.3,14.3,14.15,14.26,3000,2241.43362514944,2241.43362514944,2217.92208362689,2235.16388074342,19.1395361962324,0.0,1.0
2002-04-05,14.65,14.68,14.45,14.45,12000,2296.29388870204,2300.99619700655,2264.94516667198,2264.94516667198,76.5581447849297,0.0,1.0
2002-04-08,14.65,14.75,14.65,14.68,14500,2296.29388870204,2311.96824971707,2296.29388870204,2300.99619700655,92.50775828179,0.0,1.0
2002-04-09,14.75,14.75,14.65,14.73,8500,2311.96824971707,2311.96824971707,2296.29388870204,2308.83337751407,54.2286858893252,0.0,1.0
2002-04-10,14.75,14.75,14.64,14.64,5000,2311.96824971707,2311.96824971707,2294.72645260054,2294.72645260054,31.8992269937207,0.0,1.0
2002-04-11,14.9,14.9,14.71,14.71,5000,2335.47979123962,2335.47979123962,2305.69850531106,2305.69850531106,31.8992269937207,0.0,1.0
2002-04-12,15.09,15.24,14.82,14.82,9000,2365.26107716818,2388.77261869073,2322.9403024276,2322.9403024276,57.4186085886972,0.0,1.0
2002-04-15,15.12,15.2,15.05,15.06,6500,2369.96338547269,2382.50287428471,2358.99133276217,2360.55876886367,41.4689950918368,0.0,1.0
2002-04-16,15.16,15.27,15.15,15.25,13000,2376.2331298787,2393.47492699524,2374.6656937772,2390.34005479223,82.9379901836738,0.0,1.0
2002-04-17,15.15,15.2,15.1,15.12,4000,2374.6656937772,2382.50287428471,2366.82851326968,2369.96338547269,25.5193815949765,0.0,1.0
2002-04-18,15.19,15.2,15.15,15.19,4000,2380.93543818321,2382.50287428471,2374.6656937772,2380.93543818321,25.5193815949765,0.0,1.0
2002-04-19,15.15,15.2,15.15,15.19,3500,2374.6656937772,2382.50287428471,2374.6656937772,2380.93543818321,22.3294588956044,0.0,1.0
2002-04-22,15.12,15.4,15.12,15.2,13000,2369.96338547269,2413.85159631478,2369.96338547269,2382.50287428471,82.9379901836737,0.0,1.0
2002-04-23,15.08,15.2,14.9,15.1,16000,2363.69364106668,2382.50287428471,2335.47979123962,2366.82851326968,102.077526379906,0.0,1.0
2002-04-24,15.15,15.15,14.99,15.0,3500,2374.6656937772,2374.6656937772,2349.58671615315,2351.15415225465,22.3294588956044,0.0,1.0
2002-04-25,15.15,15.15,15.05,15.05,3500,2374.6656937772,2374.6656937772,2358.99133276217,2358.99133276217,22.3294588956044,0.0,1.0
2002-04-26,15.0,15.2,14.9,15.2,7500,2351.15415225465,2382.50287428471,2335.47979123962,2382.50287428471,47.848840490581,0.0,1.0
2002-04-29,14.5,14.75,14.43,14.75,22500,2272.7823471795,2311.96824971707,2261.81029446898,2311.96824971707,143.546521471743,0.0,1.0
2002-04-30,14.28,14.65,14.28,14.5,11000,2238.29875294643,2296.29388870204,2238.29875294643,2272.7823471795,70.1782993861854,0.0,1.0
2002-05-01,14.4,14.4,14.27,14.29,8000,2257.10798616447,2257.10798616447,2236.73131684493,2239.86618904793,51.038763189953,0.0,1.0
2002-05-02,14.35,14.35,14.25,14.35,7000,2249.27080565695,2249.27080565695,2233.59644464192,2249.27080565695,44.6589177912089,0.0,1.0
2002-05-03,14.38,14.4,14.35,14.38,4500,2253.97311396146,2257.10798616447,2249.27080565695,2253.97311396146,28.7093042943486,0.0,1.0
2002-05-06,14.91,14.95,14.35,14.35,7500,2337.04722734112,2343.31697174714,2249.27080565695,2249.27080565695,47.8488404905811,0.0,1.0
2002-05-07,15.05,15.05,14.91,14.91,3500,2358.99133276217,2358.99133276217,2337.04722734112,2337.04722734112,22.3294588956044,0.0,1.0
2002-05-08,15.13,15.13,14.98,15.05,10500,2371.53082157419,2371.53082157419,2348.01928005165,2358.99133276217,66.9883766868134,0.0,1.0
2002-05-09,14.6,15.09,14.6,15.0,7500,2288.45670819453,2365.26107716818,2288.45670819453,2351.15415225465,47.8488404905809,0.0,1.0
2002-05-10,14.75,14.75,14.5,14.5,3500,2311.96824971707,2311.96824971707,2272.7823471795,2272.7823471795,22.3294588956045,0.0,1.0
2002-05-13,14.95,14.95,14.75,14.75,8000,2343.31697174714,2343.31697174714,2311.96824971707,2311.96824971707,51.038763189953,0.0,1.0
2002-05-14,14.77,14.9,14.62,14.9,9500,2315.10312192008,2335.47979123962,2291.59158039753,2335.47979123962,60.6085312880693,0.0,1.0
2002-05-15,14.8,14.83,14.77,14.8,1500,2319.80543022459,2324.5077385291,2315.10312192008,2319.80543022459,9.5697680981162,0.0,1.0
2002-05-16,14.7,14.79,14.65,14.7,6000,2304.13106920956,2318.23799412309,2296.29388870204,2304.13106920956,38.2790723924648,0.0,1.0
2002-05-17,14.75,14.85,14.6,14.65,8500,2311.96824971707,2327.64261073211,2288.45670819453,2296.29388870204,54.2286858893252,0.0,1.0
2002-05-20,14.9,14.94,14.65,14.67,9000,2335.47979123962,2341.74953564563,2296.29388870204,2299.42876090505,57.4186085886972,0.0,1.0
2002-05-21,14.65,15.0,14.65,15.0,4500,2296.29388870204,2351.15415225465,2296.29388870204,2351.15415225465,28.7093042943486,0.0,1.0
2002-05-22,14.7,14.75,14.6,14.7,4500,2304.13106920956,2311.96824971707,2288.45670819453,2304.13106920956,28.7093042943486,0.0,1.0
2002-05-23,14.4,14.79,14.31,14.79,5500,2257.10798616447,2318.23799412309,2243.00106125094,2318.23799412309,35.0891496930927,0.0,1.0
2002-05-24,14.48,14.55,14.35,14.5,6000,2269.64747497649,2280.61952768701,2249.27080565695,2272.7823471795,38.2790723924648,0.0,1.0
2002-05-28,14.5,14.5,14.27,14.35,8000,2272.7823471795,2272.7823471795,2236.73131684493,2249.27080565695,51.038763189953,0.0,1.0
2002-05-29,14.8,14.8,14.5,14.5,5000,2319.80543022459,2319.80543022459,2272.7823471795,2272.7823471795,31.8992269937207,0.0,1.0
2002-05-30,14.85,14.99,14.55,14.8,8500,2327.64261073211,2349.58671615315,2280.61952768701,2319.80543022459,54.228685889325,0.0,1.0
2002-05-31,14.76,14.95,14.76,14.78,3500,2313.53568581858,2343.31697174714,2313.53568581858,2316.67055802158,22.3294588956044,0.0,1.0
2002-06-03,14.9,14.9,14.65,14.65,4500,2335.47979123962,2335.47979123962,2296.29388870204,2296.29388870204,28.7093042943486,0.0,1.0
2002-06-04,14.9,15.0,14.76,14.9,6500,2335.47979123962,2351.15415225465,2313.53568581858,2335.47979123962,41.4689950918369,0.0,1.0
2002-06-05,14.98,14.98,14.8,14.8,1000,2348.01928005165,2348.01928005165,2319.80543022459,2319.80543022459,6.37984539874412,0.0,1.0
2002-06-06,15.15,15.15,15.0,15.0,2000,2374.6656937772,2374.6656937772,2351.15415225465,2351.15415225465,12.7596907974883,0.0,1.0
2002-06-07,15.0,15.39,15.0,15.25,4500,2351.15415225465,2412.28416021327,2351.15415225465,2390.34005479223,28.7093042943486,0.0,1.0
2002-06-10,14.79,14.79,14.75,14.77,4000,2318.23799412309,2318.23799412309,2311.96824971707,2315.10312192008,25.5193815949765,0.0,1.0
2002-06-11,14.98,14.98,14.77,14.91,3000,2348.01928005165,2348.01928005165,2315.10312192008,2337.04722734112,19.1395361962324,0.0,1.0
2002-06-12,14.95,15.0,14.8,14.83,3000,2343.31697174714,2351.15415225465,2319.80543022459,2324.5077385291,19.1395361962324,0.0,1.0
2002-06-13,14.8,15.0,14.77,14.9,4000,2319.80543022459,2351.15415225465,2315.10312192008,2335.47979123962,25.5193815949765,0.0,1.0
2002-06-14,14.85,15.05,14.85,15.05,4500,2327.64261073211,2358.99133276217,2327.64261073211,2358.99133276217,28.7093042943485,0.0,1.0
2002-06-17,14.91,14.98,14.8,14.98,4500,2337.04722734112,2348.01928005165,2319.80543022459,2348.01928005165,28.7093042943486,0.0,1.0
2002-06-18,15.25,15.25,14.85,14.99,6000,2390.34005479223,2390.34005479223,2327.64261073211,2349.58671615315,38.2790723924648,0.0,1.0
2002-06-19,15.2,15.4,15.15,15.15,10000,2382.50287428471,2413.85159631478,2374.6656937772,2374.6656937772,63.7984539874414,0.0,1.0
2002-06-20,15.4,15.4,15.15,15.3,8500,2413.85159631478,2413.85159631478,2374.6656937772,2398.17723529975,54.228685889325,0.0,1.0
2002-06-21,15.5,15.5,15.37,15.37,12000,2429.52595732981,2429.52595732981,2409.14928801027,2409.14928801027,76.5581447849295,0.0,1.0
2002-06-24,14.9,15.5,14.77,15.5,18500,2335.47979123962,2429.52595732981,2315.10312192008,2429.52595732981,118.027139876766,0.0,1.0
2002-06-25,15.0,15.35,15.0,15.0,6500,2351.15415225465,2406.01441580726,2351.15415225465,2351.15415225465,41.4689950918369,0.0,1.0
2002-06-26,14.5,14.8,14.3,14.75,11500,2335.47979123962,2383.80006278251,2303.2662768777,2375.74668419203,71.3986053852741,0.4,1.0
2002-06-27,14.5,14.6,14.45,14.45,1500,2335.47979123962,2351.58654842058,2327.42641264914,2327.42641264914,9.31286157199227,0.0,1.0
2002-06-28,14.2,14.4,14.05,14.4,10000,2287.15951969673,2319.37303405866,2262.99938392529,2319.37303405866,62.0857438132819,0.0,1.0
2002-07-01,14.6,14.94,14.2,14.2,10000,2351.58654842058,2406.34952283586,2287.15951969673,2287.15951969673,62.0857438132819,0.0,1.0
2002-07-02,14.6,14.7,14.4,14.7,5000,2351.58654842058,2367.69330560155,2319.37303405866,2367.69330560155,31.042871906641,0.0,1.0
2002-07-03,14.14,14.6,14.14,14.6,7500,2277.49546538816,2351.58654842058,2277.49546538816,2351.58654842058,46.5643078599612,0.0,1.0
2002-07-05,14.2,14.2,14.15,14.18,1500,2287.15951969673,2287.15951969673,2279.10614110625,2283.93816826054,9.31286157199228,0.0,1.0
2002-07-08,14.85,14.85,14.2,14.2,12500,2391.85344137299,2391.85344137299,2287.15951969673,2287.15951969673,77.6071797666023,0.0,1.0
2002-07-09,15.0,15.1,14.9,14.95,7000,2416.01357714444,2432.1203343254,2399.90681996347,2407.96019855395,43.4600206692972,0.0,1.0
2002-07-10,15.02,15.05,14.86,15.0,3500,2419.23492858063,2424.06695573492,2393.46411709109,2416.01357714444,21.7300103346486,0.0,1.0
2002-07-11,14.65,14.9,14.5,14.9,7000,2359.63992701107,2399.90681996347,2335.47979123962,2399.90681996347,43.4600206692972,0.0,1.0
2002-07-12,14.7,14.7,14.5,14.6,4500,2367.69330560155,2367.69330560155,2335.47979123962,2351.58654842058,27.9385847159768,0.0,1.0
2002-07-15,14.5,14.6,14.2,14.6,7500,2335.47979123962,2351.58654842058,2287.15951969673,2351.58654842058,46.5643078599614,0.0,1.0
2002-07-16,14.26,14.45,14.05,14.4,18500,2296.82357400531,2327.42641264914,2262.99938392529,2319.37303405866,114.858626054571,0.0,1.0
2002-07-17,14.48,14.48,14.05,14.1,5000,2332.25843980343,2332.25843980343,2262.99938392529,2271.05276251577,31.0428719066409,0.0,1.0
2002-07-18,14.45,14.75,14.33,14.5,7500,2327.42641264914,2375.74668419203,2308.09830403198,2335.47979123962,46.5643078599614,0.0,1.0
2002-07-19,14.25,14.39,14.02,14.35,7500,2295.21289828721,2317.76235834056,2258.167356771,2311.31965546818,46.5643078599614,0.0,1.0
2002-07-22,14.0,14.45,13.7,14.2,18500,2254.94600533481,2327.42641264914,2206.62573379192,2287.15951969673,114.858626054571,0.0,1.0
2002-07-23,13.35,13.92,13.15,13.8,16000,2150.25208365855,2242.06059959004,2118.03856929662,2222.73249097288,99.3371901012508,0.0,1.0
2002-07-24,13.02,13.25,12.76,13.25,19500,2097.09978496137,2134.14532647759,2055.22221629087,2134.14532647759,121.0672004359,0.0,1.0
2002-07-25,13.73,13.75,13.0,13.0,21500,2211.45776094621,2214.6791123824,2093.87843352518,2093.87843352518,133.484349198556,0.0,1.0
2002-07-26,13.65,13.8,13.65,13.79,5000,2198.57235520144,2222.73249097288,2198.57235520144,2221.12181525478,31.0428719066409,0.0,1.0
2002-07-29,14.0,14.0,13.6,13.7,10500,2254.94600533481,2254.94600533481,2190.51897661096,2206.62573379192,65.1900310039458,0.0,1.0
2002-07-30,14.0,14.2,14.0,14.05,4500,2254.94600533481,2287.15951969673,2254.94600533481,2262.99938392529,27.9385847159768,0.0,1.0
2002-07-31,14.1,14.3,14.1,14.15,5000,2271.05276251577,2303.2662768777,2271.05276251577,2279.10614110625,31.0428719066409,0.0,1.0
2002-08-01,14.05,14.25,14.05,14.25,3500,2262.99938392529,2295.21289828721,2262.99938392529,2295.21289828721,21.7300103346486,0.0,1.0
2002-08-02,14.0,14.15,14.0,14.0,2000,2254.94600533481,2279.10614110625,2254.94600533481,2254.94600533481,12.4171487626563,0.0,1.0
2002-08-05,14.0,14.0,14.0,14.0,0,2254.94600533481,2254.94600533481,2254.94600533481,2254.94600533481,0,0.0,1.0
2002-08-06,14.1,14.1,13.9,13.9,2500,2271.05276251577,2271.05276251577,2238.83924815384,2238.83924815384,15.5214359533204,0.0,1.0
2002-08-07,14.1,14.2,13.95,13.95,7000,2271.05276251577,2287.15951969673,2246.89262674433,2246.89262674433,43.4600206692973,0.0,1.0
2002-08-08,13.9,14.0,13.9,14.0,2500,2238.83924815384,2254.94600533481,2238.83924815384,2254.94600533481,15.5214359533205,0.0,1.0
2002-08-09,14.15,14.15,13.98,13.98,3000,2279.10614110625,2279.10614110625,2251.72465389861,2251.72465389861,18.6257231439845,0.0,1.0
2002-08-12,13.75,14.1,13.7,14.1,4500,2214.6791123824,2271.05276251577,2206.62573379192,2271.05276251577,27.9385847159768,0.0,1.0
2002-08-13,13.67,13.8,13.65,13.75,3500,2201.79370663763,2222.73249097288,2198.57235520144,2214.6791123824,21.7300103346486,0.0,1.0
2002-08-14,13.5,13.89,13.5,13.67,5500,2174.41221942999,2237.22857243575,2174.41221942999,2201.79370663763,34.147159097305,0.0,1.0
2002-08-15,14.05,14.1,13.85,13.9,6000,2262.99938392529,2271.05276251577,2230.78586956336,2238.83924815384,37.2514462879691,0.0,1.0
2002-08-16,14.0,14.14,14.0,14.08,5000,2254.94600533481,2277.49546538816,2254.94600533481,2267.83141107958,31.0428719066409,0.0,1.0
2002-08-19,13.8,14.0,13.65,14.0,4000,2222.73249097288,2254.94600533481,2198.57235520144,2254.94600533481,24.8342975253127,0.0,1.0
2002-08-20,14.08,14.1,13.75,13.75,8500,2267.83141107958,2271.05276251577,2214.6791123824,2214.6791123824,52.7728822412895,0.0,1.0
2002-08-21,14.0,14.1,13.91,14.1,2000,2254.94600533481,2271.05276251577,2240.44992387194,2271.05276251577,12.4171487626563,0.0,1.0
2002-08-22,14.0,14.15,13.92,14.0,9500,2254.94600533481,2279.10614110625,2242.06059959004,2254.94600533481,58.9814566226176,0.0,1.0
2002-08-23,13.9,13.9,13.81,13.9,8000,2238.83924815384,2238.83924815384,2224.34316669098,2238.83924815384,49.6685950506255,0.0,1.0
2002-08-26,13.9,13.9,13.8,13.85,9500,2238.83924815384,2238.83924815384,2222.73249097288,2230.78586956336,58.9814566226178,0.0,1.0
2002-08-27,14.12,14.12,13.8,13.82,8000,2274.27411395196,2274.27411395196,2222.73249097288,2225.95384240907,49.6685950506255,0.0,1.0
2002-08-28,14.05,14.18,14.05,14.12,3000,2262.99938392529,2283.93816826054,2262.99938392529,2274.27411395196,18.6257231439845,0.0,1.0
2002-08-29,14.2,14.24,13.95,14.05,8500,2287.15951969673,2293.60222256912,2246.89262674433,2262.99938392529,52.7728822412896,0.0,1.0
2002-08-30,14.2,14.2,14.02,14.15,1500,2287.15951969673,2287.15951969673,2258.167356771,2279.10614110625,9.31286157199228,0.0,1.0
2002-09-03,14.05,14.24,14.05,14.1,5500,2262.99938392529,2293.60222256912,2262.99938392529,2271.05276251577,34.147159097305,0.0,1.0
2002-09-04,14.07,14.1,14.0,14.0,3000,2266.22073536148,2271.05276251577,2254.94600533481,2254.94600533481,18.6257231439845,0.0,1.0
2002-09-05,13.95,14.0,13.95,14.0,1500,2246.89262674433,2254.94600533481,2246.89262674433,2254.94600533481,9.31286157199225,0.0,1.0
2002-09-06,14.0,14.05,13.75,13.85,6500,2254.94600533481,2262.99938392529,2214.6791123824,2230.78586956336,40.3557334786331,0.0,1.0
2002-09-09,13.52,13.85,13.27,13.85,12500,2177.63357086618,2230.78586956336,2137.36667791378,2230.78586956336,77.6071797666024,0.0,1.0
2002-09-10,13.59,13.59,13.35,13.51,13000,2188.90830089286,2188.90830089286,2150.25208365855,2176.02289514809,80.7114669572663,0.0,1.0
2002-09-11,13.6,13.65,13.6,13.65,2500,2190.51897661096,2198.57235520144,2190.51897661096,2198.57235520144,15.5214359533204,0.0,1.0
2002-09-12,13.78,13.78,13.61,13.72,3000,2219.51113953669,2219.51113953669,2192.12965232905,2209.84708522811,18.6257231439845,0.0,1.0
2002-09-13,13.75,13.78,13.75,13.78,3500,2214.6791123824,2219.51113953669,2214.6791123824,2219.51113953669,21.7300103346486,0.0,1.0
2002-09-16,13.8,13.89,13.75,13.8,3500,2222.73249097288,2237.22857243575,2214.6791123824,2222.73249097288,21.7300103346486,0.0,1.0
2002-09-17,13.8,13.8,13.8,13.8,1000,2222.73249097288,2222.73249097288,2222.73249097288,2222.73249097288,6.20857438132818,0.0,1.0
2002-09-18,13.89,13.89,13.8,13.8,3500,2237.22857243575,2237.22857243575,2222.73249097288,2222.73249097288,21.7300103346486,0.0,1.0
2002-09-19,13.8,14.19,13.8,13.89,8000,2222.73249097288,2285.54884397864,2222.73249097288,2237.22857243575,49.6685950506255,0.0,1.0
2002-09-20,14.0,14.0,13.86,14.0,2000,2254.94600533481,2254.94600533481,2232.39654528146,2254.94600533481,12.4171487626563,0.0,1.0
2002-09-23,13.8,13.99,13.65,13.9,4000,2222.73249097288,2253.33532961671,2198.57235520144,2238.83924815384,24.8342975253127,0.0,1.0
2002-09-24,13.75,13.84,13.7,13.7,4000,2214.6791123824,2229.17519384527,2206.62573379192,2206.62573379192,24.8342975253127,0.0,1.0
2002-09-25,13.75,13.8,13.67,13.67,3000,2214.6791123824,2222.73249097288,2201.79370663763,2201.79370663763,18.6257231439845,0.0,1.0
2002-09-26,13.78,13.79,13.3,13.48,11500,2283.93816826054,2285.59559799077,2204.38154120937,2234.21527635356,69.3845403532494,0.4,1.0
2002-09-27,13.6,13.75,13.6,13.7,7500,2254.10443311635,2278.96587906984,2254.10443311635,2270.67873041868,45.2507871869019,0.0,1.0
2002-09-30,13.64,13.64,13.5,13.6,7000,2260.73415203728,2260.73415203728,2237.53013581403,2254.10443311635,42.2340680411084,0.0,1.0
2002-10-01,13.65,13.65,13.5,13.5,2000,2262.39158176752,2262.39158176752,2237.53013581403,2237.53013581403,12.0668765831738,0.0,1.0
2002-10-02,13.25,13.67,13.25,13.67,9000,2196.09439255821,2265.70644122798,2196.09439255821,2265.70644122798,54.3009446242822,0.0,1.0
2002-10-03,13.05,13.3,13.01,13.2,7500,2162.94579795356,2204.38154120937,2156.31607903263,2187.80724390705,45.2507871869018,0.0,1.0
2002-10-04,13.0,13.09,12.8,13.09,14000,2154.6586493024,2169.57551687449,2121.51005469774,2169.57551687449,84.4681360822165,0.0,1.0
2002-10-07,12.9,13.0,12.65,13.0,14500,2138.08435200007,2154.6586493024,2096.64860874425,2154.6586493024,87.4848552280101,0.0,1.0
2002-10-08,13.0,13.24,12.9,12.9,11000,2154.6586493024,2194.43696282798,2138.08435200007,2138.08435200007,66.3678212074558,0.0,1.0
2002-10-09,12.1,12.9,12.0,12.9,21500,2005.48997358146,2138.08435200007,1988.91567627914,2138.08435200007,129.718923269119,0.0,1.0
2002-10-10,12.1,12.24,12.1,12.15,500,2005.48997358146,2028.69398980472,2005.48997358146,2013.77712223262,3.01671914579345,0.0,1.0
2002-10-11,11.9,12.3,11.6,12.25,11500,1972.34137897681,2038.63856818611,1922.61848706983,2030.35141953495,69.3845403532494,0.0,1.0
2002-10-14,11.71,11.8,11.7,11.8,7000,1940.85021410239,1955.76708167448,1939.19278437216,1955.76708167448,42.2340680411083,0.0,1.0
2002-10-15,12.2,12.45,11.71,11.71,21500,2022.06427088379,2063.5000141396,1940.85021410239,1940.85021410239,129.718923269118,0.0,1.0
2002-10-16,12.1,12.1,11.8,12.1,5000,2005.48997358146,2005.48997358146,1955.76708167448,2005.48997358146,30.1671914579345,0.0,1.0
2002-10-17,12.25,12.4,12.0,12.0,5500,2030.35141953495,2055.21286548844,1988.91567627914,1988.91567627914,33.183910603728,0.0,1.0
2002-10-18,12.3,12.45,12.3,12.35,3500,2038.63856818611,2063.5000141396,2038.63856818611,2046.92571683728,21.1170340205542,0.0,1.0
2002-10-21,12.0,12.3,12.0,12.3,8000,1988.91567627914,2038.63856818611,1988.91567627914,2038.63856818611,48.2675063326951,0.0,1.0
2002-10-22,11.5,11.9,11.43,11.9,12000,1906.0441897675,1972.34137897681,1894.44218165588,1972.34137897681,72.401259499043,0.0,1.0
2002-10-23,11.5,11.5,11.4,11.5,9000,1906.0441897675,1906.0441897675,1889.46989246518,1906.0441897675,54.3009446242823,0.0,1.0
2002-10-24,11.8,11.8,11.51,11.55,10500,1955.76708167448,1955.76708167448,1907.70161949774,1914.33133841867,63.3511020616626,0.0,1.0
2002-10-25,11.8,11.87,11.7,11.8,6500,1955.76708167448,1967.36908978611,1939.19278437216,1955.76708167448,39.2173488953149,0.0,1.0
2002-10-28,11.75,11.95,11.72,11.89,11500,1947.47993302332,1980.62852762797,1942.50764383262,1970.68394924658,69.3845403532494,0.0,1.0
2002-10-29,11.63,11.71,11.63,11.71,1500,1927.59077626053,1940.85021410239,1927.59077626053,1940.85021410239,9.05015743738035,0.0,1.0
2002-10-30,11.51,11.65,11.5,11.65,4000,1907.70161949774,1930.90563572099,1906.0441897675,1930.90563572099,24.1337531663476,0.0,1.0
2002-10-31,11.68,11.68,11.61,11.65,2000,1935.87792491169,1935.87792491169,1924.27591680006,1930.90563572099,12.0668765831738,0.0,1.0
2002-11-01,11.72,11.72,11.69,11.69,1000,1942.50764383262,1942.50764383262,1937.53535464192,1937.53535464192,6.03343829158691,0.0,1.0
2002-11-04,11.6,11.71,11.6,11.62,4500,1922.61848706983,1940.85021410239,1922.61848706983,1925.9333465303,27.1504723121411,0.0,1.0
2002-11-05,11.96,11.96,11.62,11.62,4000,1982.2859573582,1982.2859573582,1925.9333465303,1925.9333465303,24.1337531663477,0.0,1.0
2002-11-06,11.85,11.9,11.75,11.9,5000,1964.05423032565,1972.34137897681,1947.47993302332,1972.34137897681,30.1671914579345,0.0,1.0
2002-11-07,11.7,11.98,11.61,11.75,10000,1939.19278437216,1985.60081681867,1924.27591680006,1947.47993302332,60.334382915869,0.0,1.0
2002-11-08,11.6,11.69,11.6,11.69,2500,1922.61848706983,1937.53535464192,1922.61848706983,1937.53535464192,15.0835957289673,0.0,1.0
2002-11-11,11.55,11.6,11.52,11.52,2500,1914.33133841867,1922.61848706983,1909.35904922797,1909.35904922797,15.0835957289672,0.0,1.0
2002-11-12,11.55,11.69,11.55,11.6,2500,1914.33133841867,1937.53535464192,1914.33133841867,1922.61848706983,15.0835957289672,0.0,1.0
2002-11-13,11.6,11.68,11.5,11.68,11000,1922.61848706983,1935.87792491169,1906.0441897675,1935.87792491169,66.367821207456,0.0,1.0
2002-11-14,11.74,11.74,11.65,11.68,5000,1945.82250329309,1945.82250329309,1930.90563572099,1935.87792491169,30.1671914579345,0.0,1.0
2002-11-15,11.7,11.75,11.4,11.4,18000,1939.19278437216,1947.47993302332,1889.46989246518,1889.46989246518,108.601889248564,0.0,1.0
2002-11-18,11.64,11.7,11.64,11.65,3500,1929.24820599076,1939.19278437216,1929.24820599076,1930.90563572099,21.1170340205542,0.0,1.0
2002-11-19,11.25,11.8,11.2,11.6,9500,1864.60844651169,1955.76708167448,1856.32129786053,1922.61848706983,57.3176637700756,0.0,1.0
2002-11-20,11.25,11.35,11.25,11.3,9000,1864.60844651169,1881.18274381402,1864.60844651169,1872.89559516285,54.3009446242821,0.0,1.0
2002-11-21,12.0,12.14,11.35,11.35,20000,1988.91567627914,2012.11969250239,1881.18274381402,1881.18274381402,120.668765831738,0.0,1.0
2002-11-22,12.0,12.05,11.9,12.0,9000,1988.91567627914,1997.2028249303,1972.34137897681,1988.91567627914,54.300944624282,0.0,1.0
2002-11-25,12.4,12.4,12.0,12.0,10000,2055.21286548844,2055.21286548844,1988.91567627914,1988.91567627914,60.334382915869,0.0,1.0
2002-11-26,12.1,12.36,12.1,12.33,5500,2005.48997358146,2048.58314656751,2005.48997358146,2043.61085737681,33.183910603728,0.0,1.0
2002-11-27,12.25,12.25,12.05,12.05,14500,2030.35141953495,2030.35141953495,1997.2028249303,1997.2028249303,87.4848552280101,0.0,1.0
2002-11-29,12.5,12.5,12.34,12.34,4000,2071.78716279077,2071.78716279077,2045.26828710704,2045.26828710704,24.1337531663476,0.0,1.0
2002-12-02,12.35,12.5,12.35,12.4,2500,2046.92571683728,2071.78716279077,2046.92571683728,2055.21286548844,15.0835957289672,0.0,1.0
2002-12-03,12.7,12.7,12.35,12.35,4000,2104.93575739542,2104.93575739542,2046.92571683728,2046.92571683728,24.1337531663476,0.0,1.0
2002-12-04,12.75,12.8,12.74,12.74,3500,2113.22290604658,2121.51005469774,2111.56547631635,2111.56547631635,21.1170340205542,0.0,1.0
2002-12-05,13.2,13.2,12.8,12.8,17500,2187.80724390705,2187.80724390705,2121.51005469774,2121.51005469774,105.585170102771,0.0,1.0
2002-12-06,12.99,13.1,12.86,13.1,8500,2153.00121957216,2171.23294660472,2131.45463307914,2171.23294660472,51.2842254784888,0.0,1.0
2002-12-09,12.87,12.99,12.87,12.98,2500,2133.11206280937,2153.00121957216,2133.11206280937,2151.34378984193,15.0835957289673,0.0,1.0
2002-12-10,13.13,13.13,12.98,12.98,8500,2176.20523579542,2176.20523579542,2151.34378984193,2151.34378984193,51.2842254784887,0.0,1.0
2002-12-11,12.9,13.14,12.9,13.13,5000,2138.08435200007,2177.86266552565,2138.08435200007,2176.20523579542,30.1671914579345,0.0,1.0
2002-12-12,13.24,13.34,13.02,13.05,12000,2194.43696282798,2211.01126013031,2157.97350876286,2162.94579795356,72.4012594990428,0.0,1.0
2002-12-13,13.38,13.38,13.3,13.35,15500,2217.64097905124,2217.64097905124,2204.38154120937,2212.66868986054,93.5182935195969,0.0,1.0
2002-12-16,13.5,13.5,13.32,13.4,7000,2237.53013581403,2237.53013581403,2207.69640066984,2220.9558385117,42.2340680411083,0.0,1.0
2002-12-17,13.1,13.62,13.07,13.62,8500,2171.23294660472,2257.41929257682,2166.26065741402,2257.41929257682,51.2842254784888,0.0,1.0
2002-12-18,13.1,13.1,13.1,13.1,1000,2171.23294660472,2171.23294660472,2171.23294660472,2171.23294660472,6.03343829158691,0.0,1.0
2002-12-19,13.05,13.05,13.0,13.05,3000,2162.94579795356,2162.94579795356,2154.6586493024,2162.94579795356,18.1003148747607,0.0,1.0
2002-12-20,13.06,13.18,13.06,13.15,10000,2164.60322768379,2184.49238444658,2164.60322768379,2179.52009525589,60.3343829158691,0.0,1.0
2002-12-23,13.09,13.24,13.01,13.15,7000,2169.57551687449,2194.43696282798,2156.31607903263,2179.52009525589,42.2340680411083,0.0,1.0
2002-12-24,13.15,13.15,13.05,13.1,7000,2179.52009525589,2179.52009525589,2162.94579795356,2171.23294660472,42.2340680411083,0.0,1.0
2002-12-26,13.04,13.24,12.96,13.1,15000,2161.28836822333,2194.43696282798,2148.02893038147,2171.23294660472,90.5015743738035,0.0,1.0
2002-12-27,12.7,12.79,12.7,12.72,2500,2174.54780606519,2189.95798736801,2174.54780606519,2177.97229079915,14.6007367193509,0.42,1.0
2002-12-30,12.5,12.75,12.5,12.74,5000,2140.30295872558,2183.10901790009,2140.30295872558,2181.39677553311,29.2014734387018,0.0,1.0
2002-12-31,12.45,12.51,12.45,12.51,2000,2131.74174689068,2142.01520109256,2131.74174689068,2142.01520109256,11.6805893754807,0.0,1.0
2003-01-02,12.49,12.5,12.44,12.5,1500,2138.5907163586,2140.30295872558,2130.0295045237,2140.30295872558,8.76044203161055,0.0,1.0
2003-01-03,12.56,12.59,12.45,12.49,4500,2150.57641292746,2155.7131400284,2131.74174689068,2138.5907163586,26.2813260948317,0.0,1.0
2003-01-06,12.85,12.88,12.52,12.52,6500,2200.23144156989,2205.36816867084,2143.72744345954,2143.72744345954,37.9619154703125,0.0,1.0
2003-01-07,12.88,12.94,12.82,12.86,7000,2205.36816867084,2215.64162287272,2195.09471446895,2201.94368393688,40.8820628141825,0.0,1.0
2003-01-08,12.98,13.0,12.9,13.0,6000,2222.49059234064,2225.9150770746,2208.7926534048,2225.9150770746,35.0417681264422,0.0,1.0
2003-01-09,13.0,13.08,12.99,12.99,15500,2225.9150770746,2239.61301601045,2224.20283470762,2224.20283470762,90.5245676599759,0.0,1.0
2003-01-10,13.11,13.23,13.08,13.23,9000,2244.74974311139,2265.29665151515,2239.61301601045,2265.29665151515,52.5626521896633,0.0,1.0
2003-01-13,13.11,13.25,13.1,13.22,23500,2244.74974311139,2268.72113624911,2243.03750074441,2263.58440914817,137.246925161899,0.0,1.0
2003-01-14,13.11,13.21,13.11,13.21,12000,2244.74974311139,2261.87216678119,2244.74974311139,2261.87216678119,70.0835362528844,0.0,1.0
2003-01-15,13.17,13.23,13.11,13.23,4500,2255.02319731327,2265.29665151515,2244.74974311139,2265.29665151515,26.2813260948317,0.0,1.0
2003-01-16,13.2,13.23,13.15,13.23,12500,2260.15992441421,2265.29665151515,2251.59871257931,2265.29665151515,73.0036835967547,0.0,1.0
2003-01-17,13.2,13.25,13.19,13.25,3000,2260.15992441421,2268.72113624911,2258.44768204723,2268.72113624911,17.5208840632211,0.0,1.0
2003-01-21,13.13,13.35,13.0,13.34,4500,2248.17422784535,2285.84355991892,2225.9150770746,2284.13131755194,26.2813260948317,0.0,1.0
2003-01-22,13.23,13.23,13.0,13.13,2000,2265.29665151515,2265.29665151515,2225.9150770746,2248.17422784535,11.6805893754808,0.0,1.0
2003-01-23,13.27,13.44,13.27,13.44,6000,2272.14562098307,2301.25374122174,2272.14562098307,2301.25374122174,35.0417681264423,0.0,1.0
2003-01-24,13.39,13.4,13.3,13.4,6000,2292.69252938684,2294.40477175382,2277.28234808402,2294.40477175382,35.0417681264422,0.0,1.0
2003-01-27,13.35,13.44,13.26,13.44,14000,2285.84355991892,2301.25374122174,2270.43337861609,2301.25374122174,81.7641256283652,0.0,1.0
2003-01-28,13.23,13.25,13.0,13.25,12000,2265.29665151515,2268.72113624911,2225.9150770746,2268.72113624911,70.0835362528845,0.0,1.0
2003-01-29,13.22,13.25,13.06,13.06,2000,2263.58440914817,2268.72113624911,2236.18853127648,2236.18853127648,11.6805893754808,0.0,1.0
2003-01-30,13.2,13.25,13.14,13.25,7500,2260.15992441421,2268.72113624911,2249.88647021233,2268.72113624911,43.8022101580528,0.0,1.0
2003-01-31,13.2,13.23,13.2,13.23,500,2260.15992441421,2265.29665151515,2260.15992441421,2265.29665151515,2.92014734387019,0.0,1.0
2003-02-03,13.23,13.24,13.2,13.2,3500,2265.29665151515,2267.00889388213,2260.15992441421,2260.15992441421,20.4410314070913,0.0,1.0
2003-02-04,13.2,13.23,13.1,13.15,2000,2260.15992441421,2265.29665151515,2243.03750074441,2251.59871257931,11.6805893754808,0.0,1.0
2003-02-05,13.2,13.23,13.1,13.23,15000,2260.15992441421,2265.29665151515,2243.03750074441,2265.29665151515,87.6044203161056,0.0,1.0
2003-02-06,13.23,13.23,13.12,13.2,5500,2265.29665151515,2265.29665151515,2246.46198547837,2260.15992441421,32.1216207825721,0.0,1.0
2003-02-07,13.16,13.24,13.16,13.17,1500,2253.31095494629,2267.00889388213,2253.31095494629,2255.02319731327,8.76044203161056,0.0,1.0
2003-02-10,13.18,13.22,13.15,13.17,4500,2256.73543968025,2263.58440914817,2251.59871257931,2255.02319731327,26.2813260948317,0.0,1.0
2003-02-11,13.21,13.21,13.13,13.15,8500,2261.87216678119,2261.87216678119,2248.17422784535,2251.59871257931,49.6425048457932,0.0,1.0
2003-02-12,13.15,13.19,13.1,13.1,9000,2251.59871257931,2258.44768204723,2243.03750074441,2243.03750074441,52.5626521896633,0.0,1.0
2003-02-13,13.2,13.2,13.13,13.15,8000,2260.15992441421,2260.15992441421,2248.17422784535,2251.59871257931,46.722357501923,0.0,1.0
2003-02-14,13.1,13.24,13.1,13.22,2500,2243.03750074441,2267.00889388213,2243.03750074441,2263.58440914817,14.6007367193509,0.0,1.0
2003-02-18,13.0,13.2,13.0,13.2,12500,2225.9150770746,2260.15992441421,2225.9150770746,2260.15992441421,73.0036835967547,0.0,1.0
2003-02-19,13.08,13.14,12.9,12.9,3000,2239.61301601045,2249.88647021233,2208.7926534048,2208.7926534048,17.5208840632211,0.0,1.0
2003-02-20,13.07,13.07,13.05,13.05,2000,2237.90077364347,2237.90077364347,2234.4762889095,2234.4762889095,11.6805893754807,0.0,1.0
2003-02-21,13.08,13.11,13.07,13.08,4000,2239.61301601045,2244.74974311139,2237.90077364347,2239.61301601045,23.3611787509614,0.0,1.0
2003-02-24,13.22,13.23,13.1,13.23,6000,2263.58440914817,2265.29665151515,2243.03750074441,2265.29665151515,35.0417681264423,0.0,1.0
2003-02-25,13.2,13.23,13.01,13.12,10500,2260.15992441421,2265.29665151515,2227.62731944158,2246.46198547837,61.3230942212739,0.0,1.0
2003-02-26,13.11,13.23,13.11,13.23,4000,2244.74974311139,2265.29665151515,2244.74974311139,2265.29665151515,23.3611787509615,0.0,1.0
2003-02-27,13.25,13.32,13.11,13.11,6000,2268.72113624911,2280.70683281798,2244.74974311139,2244.74974311139,35.0417681264423,0.0,1.0
2003-02-28,13.18,13.25,13.12,13.25,5000,2256.73543968025,2268.72113624911,2246.46198547837,2268.72113624911,29.2014734387019,0.0,1.0
2003-03-03,13.15,13.19,13.02,13.15,10000,2251.59871257931,2258.44768204723,2229.33956180856,2251.59871257931,58.4029468774037,0.0,1.0
2003-03-04,13.05,13.14,13.05,13.14,5000,2234.4762889095,2249.88647021233,2234.4762889095,2249.88647021233,29.2014734387019,0.0,1.0
2003-03-05,13.18,13.18,13.02,13.05,12000,2256.73543968025,2256.73543968025,2229.33956180856,2234.4762889095,70.0835362528845,0.0,1.0
2003-03-06,13.2,13.2,13.11,13.18,26500,2260.15992441421,2260.15992441421,2244.74974311139,2256.73543968025,154.76780922512,0.0,1.0
2003-03-07,13.12,13.15,13.1,13.15,5000,2246.46198547837,2251.59871257931,2243.03750074441,2251.59871257931,29.2014734387018,0.0,1.0
2003-03-10,13.3,13.35,13.06,13.12,12000,2277.28234808402,2285.84355991892,2236.18853127648,2246.46198547837,70.0835362528843,0.0,1.0
2003-03-11,13.08,13.35,13.08,13.35,5000,2239.61301601045,2285.84355991892,2239.61301601045,2285.84355991892,29.2014734387018,0.0,1.0
2003-03-12,13.1,13.19,13.0,13.08,8000,2243.03750074441,2258.44768204723,2225.9150770746,2239.61301601045,46.7223575019229,0.0,1.0
2003-03-13,13.14,13.24,13.1,13.15,4500,2249.88647021233,2267.00889388213,2243.03750074441,2251.59871257931,26.2813260948317,0.0,1.0
2003-03-14,13.12,13.15,13.05,13.05,6000,2246.46198547837,2251.59871257931,2234.4762889095,2234.4762889095,35.0417681264422,0.0,1.0
2003-03-17,13.25,13.25,13.15,13.16,4000,2268.72113624911,2268.72113624911,2251.59871257931,2253.31095494629,23.3611787509615,0.0,1.0
2003-03-18,13.18,13.3,13.1,13.25,8500,2256.73543968025,2277.28234808402,2243.03750074441,2268.72113624911,49.6425048457932,0.0,1.0
2003-03-19,13.21,13.25,13.18,13.25,5000,2261.87216678119,2268.72113624911,2256.73543968025,2268.72113624911,29.2014734387019,0.0,1.0
2003-03-20,13.29,13.35,13.12,13.12,5000,2275.57010571703,2285.84355991892,2246.46198547837,2246.46198547837,29.2014734387019,0.0,1.0
2003-03-21,13.4,13.4,13.23,13.23,6000,2294.40477175382,2294.40477175382,2265.29665151515,2265.29665151515,35.0417681264422,0.0,1.0
2003-03-24,13.4,13.49,13.35,13.4,13000,2294.40477175382,2309.81495305664,2285.84355991892,2294.40477175382,75.9238309406249,0.0,1.0
2003-03-25,13.57,13.59,13.35,13.38,8500,2323.51289199249,2326.93737672645,2285.84355991892,2290.98028701986,49.6425048457931,0.0,1.0
2003-03-26,13.54,13.54,13.4,13.42,8500,2318.37616489155,2318.37616489155,2294.40477175382,2297.82925648778,49.6425048457931,0.0,1.0
2003-03-27,13.2,13.4,13.2,13.39,10000,2328.64961909343,2363.93218907969,2328.64961909343,2362.16806058038,56.6852131457154,0.4,1.0
2003-03-28,13.1,13.12,12.99,13.12,23000,2311.0083341003,2314.53659109892,2291.60292060785,2314.53659109892,130.375990235145,0.0,1.0
2003-03-31,13.2,13.2,12.9,12.98,11000,2328.64961909343,2328.64961909343,2275.72576411403,2289.83879210854,62.3537344602869,0.0,1.0
2003-04-01,13.24,13.24,13.11,13.2,3500,2335.70613309068,2335.70613309068,2312.77246259961,2328.64961909343,19.8398246010004,0.0,1.0
2003-04-02,13.14,13.2,12.99,12.99,26500,2318.06484809755,2328.64961909343,2291.60292060785,2291.60292060785,150.215814836146,0.0,1.0
2003-04-03,13.11,13.11,13.11,13.11,3000,2312.77246259961,2312.77246259961,2312.77246259961,2312.77246259961,17.0055639437146,0.0,1.0
2003-04-04,13.02,13.13,13.01,13.01,3000,2296.89530610579,2316.30071959824,2295.13117760648,2295.13117760648,17.0055639437146,0.0,1.0
2003-04-07,13.15,13.15,13.06,13.06,5500,2319.82897659686,2319.82897659686,2303.95182010304,2303.95182010304,31.1768672301435,0.0,1.0
2003-04-08,13.1,13.15,13.1,13.15,2000,2311.0083341003,2319.82897659686,2311.0083341003,2319.82897659686,11.3370426291431,0.0,1.0
2003-04-09,13.1,13.2,13.1,13.18,4000,2311.0083341003,2328.64961909343,2311.0083341003,2325.1213620948,22.6740852582861,0.0,1.0
2003-04-10,13.09,13.14,13.01,13.14,5000,2309.24420560098,2318.06484809755,2295.13117760648,2318.06484809755,28.3426065728577,0.0,1.0
2003-04-11,13.09,13.09,12.97,13.09,5500,2309.24420560098,2309.24420560098,2288.07466360923,2309.24420560098,31.1768672301435,0.0,1.0
2003-04-14,13.07,13.15,13.0,13.15,14500,2305.71594860236,2319.82897659686,2293.36704910717,2319.82897659686,82.1935590612872,0.0,1.0
2003-04-15,13.06,13.15,13.05,13.14,14000,2303.95182010304,2319.82897659686,2302.18769160373,2318.06484809755,79.3592984040017,0.0,1.0
2003-04-16,13.11,13.19,13.1,13.1,12000,2312.77246259961,2326.88549059412,2311.0083341003,2311.0083341003,68.0222557748585,0.0,1.0
2003-04-17,13.2,13.2,13.01,13.19,25500,2328.64961909343,2328.64961909343,2295.13117760648,2326.88549059412,144.547293521574,0.0,1.0
2003-04-21,13.33,13.34,13.23,13.23,1500,2351.5832895845,2353.34741808381,2333.94200459137,2333.94200459137,8.50278197185731,0.0,1.0
2003-04-22,13.45,13.48,13.35,13.45,17000,2372.75283157626,2378.0452170742,2355.11154658313,2372.75283157626,96.3648623477161,0.0,1.0
2003-04-23,13.53,13.55,13.43,13.48,22500,2386.86585957076,2390.39411656939,2369.22457457763,2378.0452170742,127.54172957786,0.0,1.0
2003-04-24,13.4,13.58,13.4,13.58,9500,2363.93218907969,2395.68650206733,2363.93218907969,2395.68650206733,53.8509524884297,0.0,1.0
2003-04-25,13.5,13.5,13.34,13.4,2500,2381.57347407283,2381.57347407283,2353.34741808381,2363.93218907969,14.1713032864288,0.0,1.0
2003-04-28,13.5,13.54,13.5,13.54,4500,2381.57347407283,2388.62998807008,2381.57347407283,2388.62998807008,25.5083459155719,0.0,1.0
2003-04-29,13.38,13.57,13.38,13.55,4500,2360.40393208107,2393.92237356802,2360.40393208107,2390.39411656939,25.5083459155719,0.0,1.0
2003-04-30,13.41,13.47,13.4,13.45,7000,2365.69631757901,2376.28108857489,2363.93218907969,2372.75283157626,39.6796492020007,0.0,1.0
2003-05-01,13.5,13.55,13.41,13.54,8000,2381.57347407283,2390.39411656939,2365.69631757901,2388.62998807008,45.3481705165722,0.0,1.0
2003-05-02,13.54,13.57,13.5,13.57,6000,2388.62998807008,2393.92237356802,2381.57347407283,2393.92237356802,34.0111278874292,0.0,1.0
2003-05-05,13.6,13.6,13.54,13.58,14500,2399.21475906596,2399.21475906596,2388.62998807008,2395.68650206733,82.1935590612872,0.0,1.0
2003-05-06,13.51,13.6,13.51,13.6,21500,2383.33760257214,2399.21475906596,2383.33760257214,2399.21475906596,121.873208263288,0.0,1.0
2003-05-07,13.5,13.58,13.5,13.58,6500,2381.57347407283,2395.68650206733,2381.57347407283,2395.68650206733,36.8453885447149,0.0,1.0
2003-05-08,13.4,13.55,13.4,13.55,20500,2363.93218907969,2390.39411656939,2363.93218907969,2390.39411656939,116.204686948717,0.0,1.0
2003-05-09,13.65,13.78,13.4,13.4,11000,2408.03540156252,2430.9690720536,2363.93218907969,2363.93218907969,62.353734460287,0.0,1.0
2003-05-12,13.7,13.85,13.65,13.65,17000,2416.85604405909,2443.31797154879,2408.03540156252,2408.03540156252,96.3648623477162,0.0,1.0
2003-05-13,13.8,13.83,13.69,13.72,6500,2434.49732905222,2439.78971455016,2415.09191555978,2420.38430105772,36.845388544715,0.0,1.0
2003-05-14,13.16,13.5,13.03,13.5,40500,2321.59310509618,2381.57347407283,2298.6594346051,2381.57347407283,229.575113240147,0.0,1.0
2003-05-15,12.83,13.2,12.82,13.19,38000,2263.37686461884,2328.64961909343,2261.61273611953,2326.88549059412,215.403809953719,0.0,1.0
2003-05-16,12.35,12.95,12.32,12.95,39000,2178.69869665181,2284.5464066106,2173.40631115387,2284.5464066106,221.07233126829,0.0,1.0
2003-05-19,11.67,12.25,11.5,12.25,98000,2058.73795869851,2161.05741165867,2028.74777421018,2161.05741165867,555.515088828011,0.0,1.0
2003-05-20,12.4,12.43,11.27,11.52,82000,2187.51933914837,2192.81172464631,1988.17281872598,2032.27603120881,464.818747794867,0.0,1.0
2003-05-21,11.95,12.4,11.25,12.4,68500,2108.13355667928,2187.51933914837,1984.64456172735,2187.51933914837,388.29371004815,0.0,1.0
2003-05-22,12.19,12.2,11.95,11.95,12500,2150.4726406628,2152.23676916211,2108.13355667928,2108.13355667928,70.8565164321441,0.0,1.0
2003-05-23,12.54,12.6,12.22,12.22,29500,2212.21713813876,2222.80190913464,2155.76502616074,2155.76502616074,167.22137877986,0.0,1.0
2003-05-27,12.96,12.99,12.4,12.54,31000,2286.31053510991,2291.60292060785,2187.51933914837,2212.21713813876,175.724160751718,0.0,1.0
2003-05-28,13.05,13.13,12.9,12.99,19000,2302.18769160373,2316.30071959824,2275.72576411403,2291.60292060785,107.701904976859,0.0,1.0
2003-05-29,12.8,13.0,12.8,13.0,24000,2258.0844791209,2293.36704910717,2258.0844791209,2293.36704910717,136.044511549717,0.0,1.0
2003-05-30,13.3,13.34,12.95,13.05,49500,2346.29090408656,2353.34741808381,2284.5464066106,2302.18769160373,280.591805071291,0.0,1.0
2003-06-02,13.5,13.7,13.15,13.68,45000,2381.57347407283,2416.85604405909,2319.82897659686,2413.32778706046,255.083459155719,0.0,1.0
2003-06-03,13.55,13.69,13.5,13.68,11500,2390.39411656939,2415.09191555978,2381.57347407283,2413.32778706046,65.1879951175727,0.0,1.0
2003-06-04,13.48,13.55,13.35,13.55,14500,2378.0452170742,2390.39411656939,2355.11154658313,2390.39411656939,82.1935590612873,0.0,1.0
2003-06-05,13.42,13.54,13.35,13.45,18000,2367.46044607832,2388.62998807008,2355.11154658313,2372.75283157626,102.033383662288,0.0,1.0
2003-06-06,13.35,13.42,13.3,13.42,18000,2355.11154658313,2367.46044607832,2346.29090408656,2367.46044607832,102.033383662288,0.0,1.0
2003-06-09,13.3,13.33,13.28,13.28,10500,2346.29090408656,2351.5832895845,2342.76264708793,2342.76264708793,59.5194738030012,0.0,1.0
2003-06-10,13.5,13.63,13.34,13.4,19000,2381.57347407283,2404.5071445639,2353.34741808381,2363.93218907969,107.701904976859,0.0,1.0
2003-06-11,13.78,13.78,13.45,13.55,20000,2430.9690720536,2430.9690720536,2372.75283157626,2390.39411656939,113.370426291431,0.0,1.0
2003-06-12,13.79,13.99,13.62,13.8,9000,2432.73320055291,2468.01577053917,2402.74301606458,2434.49732905222,51.0166918311438,0.0,1.0
2003-06-13,13.85,14.0,13.75,13.8,14500,2443.31797154879,2469.77989903849,2425.67668655566,2434.49732905222,82.1935590612872,0.0,1.0
2003-06-16,13.95,14.0,13.77,13.9,17000,2460.95925654192,2469.77989903849,2429.20494355428,2452.13861404535,96.3648623477162,0.0,1.0
2003-06-17,13.92,13.98,13.8,13.96,10500,2455.66687104398,2466.25164203986,2434.49732905222,2462.72338504123,59.5194738030012,0.0,1.0
2003-06-18,13.98,14.0,13.92,13.95,20000,2466.25164203986,2469.77989903849,2455.66687104398,2460.95925654192,113.370426291431,0.0,1.0
2003-06-19,13.95,14.0,13.93,13.98,7500,2460.95925654192,2469.77989903849,2457.43099954329,2466.25164203986,42.5139098592865,0.0,1.0
2003-06-20,14.0,14.02,13.8,13.92,23500,2469.77989903849,2473.30815603711,2434.49732905222,2455.66687104398,133.210250892431,0.0,1.0
2003-06-23,14.12,14.14,14.0,14.0,10500,2490.94944103024,2494.47769802887,2469.77989903849,2469.77989903849,59.5194738030013,0.0,1.0
2003-06-24,14.15,14.2,14.0,14.18,21000,2496.24182652818,2505.06246902475,2469.77989903849,2501.53421202612,119.038947606003,0.0,1.0
2003-06-25,14.2,14.45,14.12,14.18,17500,2505.06246902475,2549.16568150758,2490.94944103024,2501.53421202612,99.1991230050019,0.0,1.0
2003-06-26,13.8,13.88,13.65,13.88,17500,2501.53421202612,2516.03585963207,2474.34362276497,2516.03585963207,96.5407544054322,0.38,1.0
2003-06-27,13.62,13.9,13.62,13.7,9500,2468.90550491274,2519.66127153356,2468.90550491274,2483.40715251869,52.407838105806,0.0,1.0
2003-06-30,13.4,13.62,13.2,13.62,34000,2429.02597399638,2468.90550491274,2392.77185498151,2468.90550491274,187.564894273411,0.0,1.0
2003-07-01,13.62,13.62,13.2,13.4,11500,2468.90550491274,2468.90550491274,2392.77185498151,2429.02597399638,63.4410671807125,0.0,1.0
2003-07-02,13.85,13.85,13.6,13.6,7500,2510.59774177984,2510.59774177984,2465.28009301125,2465.28009301125,41.3746090308995,0.0,1.0
2003-07-03,13.97,13.97,13.8,13.85,6500,2532.35021318876,2532.35021318876,2501.53421202612,2510.59774177984,35.8579944934463,0.0,1.0
2003-07-07,13.84,13.98,13.75,13.98,5000,2508.7850358291,2534.16291913951,2492.47068227241,2534.16291913951,27.5830726872663,0.0,1.0
2003-07-08,13.85,13.85,13.74,13.79,2000,2510.59774177984,2510.59774177984,2490.65797632166,2499.72150607538,11.0332290749065,0.0,1.0
2003-07-09,13.8,13.8,13.67,13.72,9500,2501.53421202612,2501.53421202612,2477.96903466646,2487.03256442017,52.4078381058061,0.0,1.0
2003-07-10,13.52,13.85,13.52,13.78,10500,2450.7784454053,2510.59774177984,2450.7784454053,2497.90880012464,57.9244526432593,0.0,1.0
2003-07-11,13.65,13.75,13.65,13.65,6500,2474.34362276497,2492.47068227241,2474.34362276497,2474.34362276497,35.8579944934462,0.0,1.0
2003-07-14,13.72,13.9,13.65,13.72,21000,2487.03256442017,2519.66127153356,2474.34362276497,2487.03256442017,115.848905286519,0.0,1.0
2003-07-15,13.83,13.98,13.7,13.97,12000,2506.97232987835,2534.16291913951,2483.40715251869,2532.35021318876,66.1993744494392,0.0,1.0
2003-07-16,13.83,14.0,13.83,13.99,16000,2506.97232987835,2537.78833104099,2506.97232987835,2535.97562509025,88.2658325992523,0.0,1.0
2003-07-17,13.71,13.76,13.6,13.75,6000,2485.21985846943,2494.28338822315,2465.28009301125,2492.47068227241,33.0996872247196,0.0,1.0
2003-07-18,13.6,13.66,13.35,13.66,19000,2465.28009301125,2476.15632871571,2419.96244424266,2476.15632871571,104.815676211612,0.0,1.0
2003-07-21,13.4,13.8,13.36,13.65,9500,2429.02597399638,2501.53421202612,2421.77515019341,2474.34362276497,52.407838105806,0.0,1.0
2003-07-22,13.25,13.5,13.17,13.35,9500,2401.83538473523,2447.15303350382,2387.33373712928,2419.96244424266,52.4078381058059,0.0,1.0
2003-07-23,13.27,13.35,13.15,13.35,5500,2405.46079663671,2419.96244424266,2383.70832522779,2419.96244424266,30.341379955993,0.0,1.0
2003-07-24,13.29,13.38,13.16,13.2,10000,2409.0862085382,2425.40056209489,2385.52103117853,2392.77185498151,55.1661453745326,0.0,1.0
2003-07-25,13.06,13.29,13.06,13.29,10000,2367.3939716711,2409.0862085382,2367.3939716711,2409.0862085382,55.1661453745326,0.0,1.0
2003-07-28,13.13,13.27,13.0,13.27,22500,2380.0829133263,2405.46079663671,2356.51773596664,2405.46079663671,124.123827092699,0.0,1.0
2003-07-29,13.32,13.32,13.24,13.25,11000,2414.52432639043,2414.52432639043,2400.02267878448,2401.83538473523,60.6827599119859,0.0,1.0
2003-07-30,13.3,13.35,13.2,13.34,4500,2410.89891448895,2419.96244424266,2392.77185498151,2418.14973829192,24.8247654185396,0.0,1.0
2003-07-31,13.5,13.5,13.31,13.31,7000,2447.15303350382,2447.15303350382,2412.71162043969,2412.71162043969,38.6163017621728,0.0,1.0
2003-08-01,13.3,13.5,13.22,13.5,12500,2410.89891448895,2447.15303350382,2396.397266883,2447.15303350382,68.9576817181656,0.0,1.0
2003-08-04,13.5,13.51,13.39,13.5,11500,2447.15303350382,2448.96573945456,2427.21326804564,2447.15303350382,63.4410671807124,0.0,1.0
2003-08-05,13.43,13.5,13.43,13.5,7000,2434.46409184861,2447.15303350382,2434.46409184861,2447.15303350382,38.6163017621728,0.0,1.0
2003-08-06,13.21,13.42,13.21,13.42,16500,2394.58456093225,2432.65138589787,2394.58456093225,2432.65138589787,91.0241398679789,0.0,1.0
2003-08-07,13.14,13.34,13.12,13.34,14500,2381.89561927705,2418.14973829192,2378.27020737556,2418.14973829192,79.9909107930722,0.0,1.0
2003-08-08,13.37,13.37,13.07,13.1,4500,2423.58785614415,2423.58785614415,2369.20667762184,2374.64479547407,24.8247654185397,0.0,1.0
2003-08-11,13.65,13.7,13.44,13.44,15500,2474.34362276497,2483.40715251869,2436.27679779935,2436.27679779935,85.5075253305256,0.0,1.0
2003-08-12,13.6,13.65,13.54,13.65,2000,2465.28009301125,2474.34362276497,2454.40385730679,2474.34362276497,11.0332290749065,0.0,1.0
2003-08-13,13.59,13.59,13.35,13.45,13000,2463.46738706051,2463.46738706051,2419.96244424266,2438.0895037501,71.7159889868923,0.0,1.0
2003-08-14,13.65,13.72,13.6,13.6,8500,2474.34362276497,2487.03256442017,2465.28009301125,2465.28009301125,46.8912235683527,0.0,1.0
2003-08-15,13.55,13.55,13.55,13.55,2500,2456.21656325753,2456.21656325753,2456.21656325753,2456.21656325753,13.7915363436332,0.0,1.0
2003-08-18,13.55,13.65,13.51,13.52,8000,2456.21656325753,2474.34362276497,2448.96573945456,2450.7784454053,44.1329162996262,0.0,1.0
2003-08-19,13.51,13.55,13.5,13.55,4000,2448.96573945456,2456.21656325753,2447.15303350382,2456.21656325753,22.066458149813,0.0,1.0
2003-08-20,13.55,13.6,13.5,13.5,2000,2456.21656325753,2465.28009301125,2447.15303350382,2447.15303350382,11.0332290749065,0.0,1.0
2003-08-21,13.5,13.63,13.5,13.55,1000,2447.15303350382,2470.71821086348,2447.15303350382,2456.21656325753,5.51661453745325,0.0,1.0
2003-08-22,13.4,13.56,13.3,13.45,6500,2429.02597399638,2458.02926920828,2410.89891448895,2438.0895037501,35.8579944934462,0.0,1.0
2003-08-25,13.5,13.5,13.4,13.5,500,2447.15303350382,2447.15303350382,2429.02597399638,2447.15303350382,2.75830726872663,0.0,1.0
2003-08-26,13.4,13.6,13.4,13.42,5000,2429.02597399638,2465.28009301125,2429.02597399638,2432.65138589787,27.5830726872663,0.0,1.0
2003-08-27,13.5,13.5,13.42,13.5,4500,2447.15303350382,2447.15303350382,2432.65138589787,2447.15303350382,24.8247654185396,0.0,1.0
2003-08-28,13.2,13.55,13.2,13.54,12500,2392.77185498151,2456.21656325753,2392.77185498151,2454.40385730679,68.9576817181657,0.0,1.0
2003-08-29,13.4,13.48,13.19,13.38,18000,2429.02597399638,2443.52762160233,2390.95914903077,2425.40056209489,99.2990616741587,0.0,1.0
2003-09-02,13.56,13.6,13.41,13.48,5500,2458.02926920828,2465.28009301125,2430.83867994712,2443.52762160233,30.3413799559929,0.0,1.0
2003-09-03,13.45,13.56,13.42,13.56,5000,2438.0895037501,2458.02926920828,2432.65138589787,2458.02926920828,27.5830726872663,0.0,1.0
2003-09-04,13.58,13.6,13.5,13.53,5500,2461.65468110976,2465.28009301125,2447.15303350382,2452.59115135605,30.341379955993,0.0,1.0
2003-09-05,13.6,13.6,13.42,13.5,15500,2465.28009301125,2465.28009301125,2432.65138589787,2447.15303350382,85.5075253305256,0.0,1.0
2003-09-08,13.65,13.65,13.51,13.55,8500,2474.34362276497,2474.34362276497,2448.96573945456,2456.21656325753,46.8912235683527,0.0,1.0
2003-09-09,13.63,13.65,13.5,13.65,9000,2470.71821086348,2474.34362276497,2447.15303350382,2474.34362276497,49.6495308370794,0.0,1.0
2003-09-10,13.6,13.7,13.6,13.63,5000,2465.28009301125,2483.40715251869,2465.28009301125,2470.71821086348,27.5830726872663,0.0,1.0
2003-09-11,13.4,13.63,13.4,13.6,11000,2429.02597399638,2470.71821086348,2429.02597399638,2465.28009301125,60.6827599119859,0.0,1.0
2003-09-12,13.62,13.64,13.6,13.6,8000,2468.90550491274,2472.53091681423,2465.28009301125,2465.28009301125,44.1329162996261,0.0,1.0
2003-09-15,13.65,13.65,13.64,13.64,6500,2474.34362276497,2474.34362276497,2472.53091681423,2472.53091681423,35.8579944934462,0.0,1.0
2003-09-16,13.73,13.74,12.1,13.65,23000,2488.84527037092,2490.65797632166,2193.37420039972,2474.34362276497,126.882134361425,0.0,1.0
2003-09-17,13.75,13.75,13.67,13.73,6500,2492.47068227241,2492.47068227241,2477.96903466646,2488.84527037092,35.8579944934461,0.0,1.0
2003-09-18,13.8,13.8,13.72,13.75,7000,2501.53421202612,2501.53421202612,2487.03256442017,2492.47068227241,38.6163017621729,0.0,1.0
2003-09-19,13.88,13.97,13.8,13.8,26500,2516.03585963207,2532.35021318876,2501.53421202612,2501.53421202612,146.190285242512,0.0,1.0
2003-09-22,13.95,14.1,13.9,14.0,11000,2528.72480128728,2555.91539054843,2519.66127153356,2537.78833104099,60.6827599119858,0.0,1.0
2003-09-23,13.98,13.99,13.9,13.95,10000,2534.16291913951,2535.97562509025,2519.66127153356,2528.72480128728,55.1661453745326,0.0,1.0
2003-09-24,13.96,14.0,13.9,13.99,13500,2530.53750723802,2537.78833104099,2519.66127153356,2535.97562509025,74.474296255619,0.0,1.0
2003-09-25,14.0,14.0,13.9,13.96,13500,2537.78833104099,2537.78833104099,2519.66127153356,2530.53750723802,74.4742962556192,0.0,1.0
2003-09-26,13.6,13.6,13.53,13.55,9500,2534.16291913951,2534.16291913951,2521.11943352629,2524.84614370149,50.9833045950616,0.38,1.0
2003-09-29,13.69,13.69,13.53,13.65,5500,2550.93311492793,2550.93311492793,2521.11943352629,2543.47969457752,29.5166500287199,0.0,1.0
2003-09-30,13.68,13.68,13.47,13.55,8000,2549.06975984033,2549.06975984033,2509.93930300067,2524.84614370149,42.9333091326834,0.0,1.0
2003-10-01,13.58,13.6,13.55,13.59,3000,2530.4362089643,2534.16291913951,2524.84614370149,2532.29956405191,16.0999909247563,0.0,1.0
2003-10-02,13.9,13.93,13.55,13.55,22500,2590.06357176759,2595.65363703039,2524.84614370149,2524.84614370149,120.749931935672,0.0,1.0
2003-10-03,13.66,13.92,13.66,13.75,10500,2545.34304966512,2593.79028194279,2545.34304966512,2562.11324545355,56.3499682366471,0.0,1.0
2003-10-06,13.8,13.9,13.55,13.9,6500,2571.43002089156,2590.06357176759,2524.84614370149,2590.06357176759,34.8833136703053,0.0,1.0
2003-10-07,13.75,13.8,13.6,13.67,4000,2562.11324545355,2571.43002089156,2534.16291913951,2547.20640475273,21.4666545663417,0.0,1.0
2003-10-08,13.7,13.9,13.7,13.9,16000,2552.79647001553,2590.06357176759,2552.79647001553,2590.06357176759,85.866618265367,0.0,1.0
2003-10-09,13.59,13.84,13.59,13.83,13000,2532.29956405191,2578.88344124197,2532.29956405191,2577.02008615437,69.7666273406105,0.0,1.0
2003-10-10,13.75,13.75,13.53,13.53,6500,2562.11324545355,2562.11324545355,2521.11943352629,2521.11943352629,34.8833136703053,0.0,1.0
2003-10-13,13.81,13.84,13.72,13.8,5500,2573.29337597916,2578.88344124197,2556.52318019074,2571.43002089156,29.5166500287199,0.0,1.0
2003-10-14,13.81,13.84,13.7,13.82,9500,2573.29337597916,2578.88344124197,2552.79647001553,2575.15673106676,50.9833045950616,0.0,1.0
2003-10-15,13.83,13.9,13.83,13.84,10500,2577.02008615437,2590.06357176759,2577.02008615437,2578.88344124197,56.349968236647,0.0,1.0
2003-10-16,13.79,13.81,13.77,13.8,3000,2569.56666580396,2573.29337597916,2565.83995562875,2571.43002089156,16.0999909247563,0.0,1.0
2003-10-17,13.88,13.95,13.74,13.74,8000,2586.33686159238,2599.3803472056,2560.24989036594,2560.24989036594,42.9333091326835,0.0,1.0
2003-10-20,13.85,13.92,13.76,13.89,9000,2580.74679632957,2593.79028194279,2563.97660054115,2588.20021667998,48.2999727742689,0.0,1.0
2003-10-21,13.8,13.85,13.77,13.8,5500,2571.43002089156,2580.74679632957,2565.83995562875,2571.43002089156,29.5166500287199,0.0,1.0
2003-10-22,13.82,13.93,13.81,13.81,3000,2575.15673106676,2595.65363703039,2573.29337597916,2573.29337597916,16.0999909247563,0.0,1.0
2003-10-23,13.98,13.98,13.91,13.92,6000,2604.97041246841,2604.97041246841,2591.92692685519,2593.79028194279,32.1999818495125,0.0,1.0
2003-10-24,13.96,13.98,13.94,13.97,2000,2601.2437022932,2604.97041246841,2597.516992118,2603.1070573808,10.7333272831709,0.0,1.0
2003-10-27,13.91,13.97,13.91,13.97,6000,2591.92692685519,2603.1070573808,2591.92692685519,2603.1070573808,32.1999818495126,0.0,1.0
2003-10-28,13.93,13.98,13.92,13.98,5500,2595.65363703039,2604.97041246841,2593.79028194279,2604.97041246841,29.5166500287199,0.0,1.0
2003-10-29,13.97,13.99,13.92,13.99,5000,2603.1070573808,2606.83376755601,2593.79028194279,2606.83376755601,26.8333182079272,0.0,1.0
2003-10-30,13.94,14.03,13.9,13.97,9000,2597.516992118,2614.28718790642,2590.06357176759,2603.1070573808,48.2999727742688,0.0,1.0
2003-10-31,13.98,13.98,13.91,13.97,6500,2604.97041246841,2604.97041246841,2591.92692685519,2603.1070573808,34.8833136703053,0.0,1.0
2003-11-03,14.05,14.05,13.92,13.98,31500,2618.01389808162,2618.01389808162,2593.79028194279,2604.97041246841,169.049904709941,0.0,1.0
2003-11-04,13.99,14.05,13.99,14.0,5500,2606.83376755601,2618.01389808162,2606.83376755601,2608.69712264361,29.5166500287199,0.0,1.0
2003-11-05,14.0,14.05,13.95,14.0,10000,2608.69712264361,2618.01389808162,2599.3803472056,2608.69712264361,53.6666364158543,0.0,1.0
2003-11-06,14.0,14.0,13.96,13.99,5000,2608.69712264361,2608.69712264361,2601.2437022932,2606.83376755601,26.8333182079272,0.0,1.0
2003-11-07,14.16,14.16,13.96,14.0,5000,2638.51080404525,2638.51080404525,2601.2437022932,2608.69712264361,26.8333182079272,0.0,1.0
2003-11-10,14.23,14.26,14.1,14.25,5500,2651.55428965847,2657.14435492128,2627.33067351964,2655.28099983368,29.5166500287199,0.0,1.0
2003-11-11,14.1,14.25,13.93,14.23,9000,2627.33067351964,2655.28099983368,2595.65363703039,2651.55428965847,48.2999727742688,0.0,1.0
2003-11-12,14.16,14.22,14.1,14.1,1000,2638.51080404525,2649.69093457087,2627.33067351964,2627.33067351964,5.36666364158544,0.0,1.0
2003-11-13,14.22,14.25,14.21,14.25,4500,2649.69093457087,2655.28099983368,2647.82757948327,2655.28099983368,24.1499863871344,0.0,1.0
2003-11-14,14.27,14.3,14.18,14.25,5500,2659.00771000888,2664.59777527169,2642.23751422046,2655.28099983368,29.5166500287199,0.0,1.0
2003-11-17,14.29,14.35,14.26,14.35,6000,2662.73442018409,2673.9145507097,2657.14435492128,2673.9145507097,32.1999818495125,0.0,1.0
2003-11-18,14.28,14.29,14.2,14.26,4500,2660.87106509648,2662.73442018409,2645.96422439566,2657.14435492128,24.1499863871345,0.0,1.0
2003-11-19,14.22,14.28,14.15,14.28,4500,2649.69093457087,2660.87106509648,2636.64744895765,2660.87106509648,24.1499863871344,0.0,1.0
2003-11-20,14.27,14.28,14.12,14.28,8500,2659.00771000888,2660.87106509648,2631.05738369484,2660.87106509648,45.6166409534762,0.0,1.0
2003-11-21,14.19,14.28,14.18,14.28,4500,2644.10086930806,2660.87106509648,2642.23751422046,2660.87106509648,24.1499863871344,0.0,1.0
2003-11-24,14.45,14.46,14.2,14.2,10500,2692.54810158573,2694.41145667333,2645.96422439566,2645.96422439566,56.349968236647,0.0,1.0
2003-11-25,14.6,14.6,14.35,14.45,9000,2720.49842789977,2720.49842789977,2673.9145507097,2692.54810158573,48.2999727742688,0.0,1.0
2003-11-26,14.79,14.8,14.61,14.65,15500,2755.90217456421,2757.76552965182,2722.36178298737,2729.81520333778,83.1832864445743,0.0,1.0
2003-11-28,15.1,15.1,14.8,14.83,22500,2813.66618227989,2813.66618227989,2757.76552965182,2763.35559491463,120.749931935672,0.0,1.0
2003-12-01,15.48,15.94,15.2,15.48,46500,2884.47367560879,2970.18800963851,2832.29973315592,2884.47367560879,249.549859333723,0.0,1.0
2003-12-02,15.5,15.6,15.23,15.23,12500,2888.200385784,2906.83393666002,2837.88979841873,2837.88979841873,67.0832955198179,0.0,1.0
2003-12-03,15.2,15.41,15.15,15.41,33000,2832.29973315592,2871.43018999557,2822.98295771791,2871.43018999557,177.099900172319,0.0,1.0
2003-12-04,15.27,15.32,15.25,15.32,7500,2845.34321876914,2854.65999420715,2841.61650859393,2854.65999420715,40.2499773118907,0.0,1.0
2003-12-05,15.27,15.27,15.15,15.25,5500,2845.34321876914,2845.34321876914,2822.98295771791,2841.61650859393,29.5166500287199,0.0,1.0
2003-12-08,15.4,15.5,15.33,15.33,11000,2869.56683490797,2888.200385784,2856.52334929475,2856.52334929475,59.0333000574398,0.0,1.0
2003-12-09,15.49,15.49,15.3,15.3,11000,2886.3370306964,2886.3370306964,2850.93328403195,2850.93328403195,59.0333000574397,0.0,1.0
2003-12-10,15.06,15.49,15.06,15.49,23000,2806.21276192948,2886.3370306964,2806.21276192948,2886.3370306964,123.433263756465,0.0,1.0
2003-12-11,15.04,15.28,14.93,15.25,30500,2802.48605175428,2847.20657385674,2781.98914579065,2841.61650859393,163.683241068356,0.0,1.0
2003-12-12,15.11,15.2,15.05,15.05,6500,2815.5295373675,2832.29973315592,2804.34940684188,2804.34940684188,34.8833136703053,0.0,1.0
2003-12-15,15.3,15.41,15.18,15.18,11500,2850.93328403195,2871.43018999557,2828.57302298072,2828.57302298072,61.7166318782324,0.0,1.0
2003-12-16,15.3,15.4,15.22,15.22,24500,2850.93328403195,2869.56683490797,2836.02644333113,2836.02644333113,131.483259218843,0.0,1.0
2003-12-17,15.25,15.4,15.22,15.4,7500,2841.61650859393,2869.56683490797,2836.02644333113,2869.56683490797,40.2499773118908,0.0,1.0
2003-12-18,15.36,15.4,15.25,15.38,15000,2862.11341455756,2869.56683490797,2841.61650859393,2865.84012473277,80.4999546237815,0.0,1.0
2003-12-19,15.4,15.4,15.28,15.38,3500,2869.56683490797,2869.56683490797,2847.20657385674,2865.84012473277,18.783322745549,0.0,1.0
2003-12-22,15.25,15.38,15.25,15.3,11500,2841.61650859393,2865.84012473277,2841.61650859393,2850.93328403195,61.7166318782325,0.0,1.0
2003-12-23,15.35,15.39,15.3,15.3,5000,2860.25005946996,2867.70347982037,2850.93328403195,2850.93328403195,26.8333182079272,0.0,1.0
2003-12-24,15.39,15.4,15.35,15.35,7500,2867.70347982037,2869.56683490797,2860.25005946996,2860.25005946996,40.2499773118907,0.0,1.0
2003-12-26,15.39,15.39,15.38,15.38,5500,2867.70347982037,2867.70347982037,2865.84012473277,2865.84012473277,29.5166500287199,0.0,1.0
2003-12-29,15.22,15.25,15.08,15.25,25000,2906.83393666002,2912.56356991231,2880.09564814935,2912.56356991231,130.89843048867,0.38,1.0
2003-12-30,15.25,15.35,15.11,15.22,10000,2912.56356991231,2931.66234741993,2885.82528140164,2906.83393666002,52.3593721954681,0.0,1.0
2003-12-31,15.23,15.39,15.2,15.3,6000,2908.74381441079,2939.30185842298,2903.0141811585,2922.11295866612,31.4156233172808,0.0,1.0
2004-01-02,15.1,15.3,15.1,15.25,4000,2883.91540365088,2922.11295866612,2883.91540365088,2912.56356991231,20.9437488781872,0.0,1.0
2004-01-05,15.15,15.15,15.05,15.1,4500,2893.46479240469,2893.46479240469,2874.36601489707,2883.91540365088,23.5617174879606,0.0,1.0
2004-01-06,15.25,15.33,15.08,15.15,14500,2912.56356991231,2927.84259191841,2880.09564814935,2893.46479240469,75.9210896834288,0.0,1.0
2004-01-07,15.26,15.3,15.2,15.28,9500,2914.47344766307,2922.11295866612,2903.0141811585,2918.2932031646,49.7414035856948,0.0,1.0
2004-01-08,15.4,15.4,15.27,15.3,24000,2941.21173617374,2941.21173617374,2916.38332541383,2922.11295866612,125.662493269124,0.0,1.0
2004-01-09,15.47,15.47,15.35,15.45,11500,2954.58088042908,2954.58088042908,2931.66234741993,2950.76112492755,60.2132780247883,0.0,1.0
2004-01-12,15.42,15.45,15.27,15.45,10500,2945.03149167527,2950.76112492755,2916.38332541383,2950.76112492755,54.9773408052415,0.0,1.0
2004-01-13,15.22,15.4,15.22,15.37,19500,2906.83393666002,2941.21173617374,2906.83393666002,2935.48210292146,102.100775781163,0.0,1.0
2004-01-14,15.44,15.44,15.18,15.18,7000,2948.85124717679,2948.85124717679,2899.19442565697,2899.19442565697,36.6515605368277,0.0,1.0
2004-01-15,15.3,15.36,15.25,15.36,6000,2922.11295866612,2933.57222517069,2912.56356991231,2933.57222517069,31.4156233172809,0.0,1.0
2004-01-16,15.41,15.48,15.31,15.31,13000,2943.1216139245,2956.49075817984,2924.02283641688,2924.02283641688,68.0671838541087,0.0,1.0
2004-01-20,15.4,15.48,15.33,15.35,13000,2941.21173617374,2956.49075817984,2927.84259191841,2931.66234741993,68.0671838541086,0.0,1.0
2004-01-21,15.47,15.47,15.4,15.4,3000,2954.58088042908,2954.58088042908,2941.21173617374,2941.21173617374,15.7078116586404,0.0,1.0
2004-01-22,15.5,15.5,15.47,15.47,9500,2960.31051368136,2960.31051368136,2954.58088042908,2954.58088042908,49.7414035856948,0.0,1.0
2004-01-23,15.34,15.54,15.33,15.5,15000,2929.75246966917,2967.95002468441,2927.84259191841,2960.31051368136,78.5390582932022,0.0,1.0
2004-01-26,15.38,15.43,15.25,15.25,10500,2937.39198067222,2946.94136942603,2912.56356991231,2912.56356991231,54.9773408052415,0.0,1.0
2004-01-27,15.37,15.45,15.37,15.38,8500,2935.48210292146,2950.76112492755,2935.48210292146,2937.39198067222,44.5054663661479,0.0,1.0
2004-01-28,15.5,15.6,15.45,15.45,9000,2960.31051368136,2979.40929118899,2950.76112492755,2950.76112492755,47.1234349759214,0.0,1.0
2004-01-29,15.43,15.5,15.35,15.5,12500,2946.94136942603,2960.31051368136,2931.66234741993,2960.31051368136,65.4492152443351,0.0,1.0
2004-01-30,15.45,15.52,15.4,15.52,7500,2950.76112492755,2964.13026918289,2941.21173617374,2964.13026918289,39.2695291466011,0.0,1.0
2004-02-02,15.39,15.41,15.33,15.4,8500,2939.30185842298,2943.1216139245,2927.84259191841,2941.21173617374,44.5054663661479,0.0,1.0
2004-02-03,15.45,15.45,15.38,15.39,9000,2950.76112492755,2950.76112492755,2937.39198067222,2939.30185842298,47.1234349759214,0.0,1.0
2004-02-04,15.43,15.48,15.4,15.4,3500,2946.94136942603,2956.49075817984,2941.21173617374,2941.21173617374,18.3257802684138,0.0,1.0
2004-02-05,15.4,15.48,15.4,15.48,3500,2941.21173617374,2956.49075817984,2941.21173617374,2956.49075817984,18.3257802684139,0.0,1.0
2004-02-06,15.5,15.56,15.43,15.48,7500,2960.31051368136,2971.76978018594,2946.94136942603,2956.49075817984,39.2695291466012,0.0,1.0
2004-02-09,15.48,15.56,15.48,15.5,8500,2956.49075817984,2971.76978018594,2956.49075817984,2960.31051368136,44.5054663661479,0.0,1.0
2004-02-10,15.41,15.64,15.41,15.45,13000,2943.1216139245,2987.04880219204,2943.1216139245,2950.76112492755,68.0671838541087,0.0,1.0
2004-02-11,15.4,15.65,15.39,15.53,8000,2941.21173617374,2988.9586799428,2939.30185842298,2966.04014693365,41.8874977563745,0.0,1.0
2004-02-12,15.4,15.55,15.38,15.45,5000,2941.21173617374,2969.85990243518,2937.39198067222,2950.76112492755,26.1796860977341,0.0,1.0
2004-02-13,15.55,15.55,15.41,15.41,5500,2969.85990243518,2969.85990243518,2943.1216139245,2943.1216139245,28.7976547075074,0.0,1.0
2004-02-17,15.94,15.95,15.55,15.57,33000,3044.3451347149,3046.25501246566,2969.85990243518,2973.6796579367,172.785928245045,0.0,1.0
2004-02-18,16.0,16.15,15.91,15.94,18000,3055.80440121947,3084.45256748091,3038.61550146261,3044.3451347149,94.2468699518427,0.0,1.0
2004-02-19,16.05,16.3,16.0,16.0,22500,3111.7638193168,3160.23366073918,3102.06985103233,3102.06985103233,116.051545351307,0.243,1.0
2004-02-20,16.0,16.15,15.95,16.1,11500,3102.06985103233,3131.15175588576,3092.37588274785,3121.45778760128,59.3152342906679,0.0,1.0
2004-02-23,15.75,16.22,15.75,16.0,15500,3053.60000960995,3144.72331148402,3053.60000960995,3102.06985103233,79.9466201309002,0.0,1.0
2004-02-24,15.81,16.0,15.81,15.95,10500,3065.23277155132,3102.06985103233,3065.23277155132,3092.37588274785,54.1573878306099,0.0,1.0
2004-02-25,15.9,16.0,15.81,15.9,5000,3082.68191446338,3102.06985103233,3065.23277155132,3082.68191446338,25.7892323002904,0.0,1.0
2004-02-26,16.0,16.1,15.92,16.0,12500,3102.06985103233,3121.45778760128,3086.55950177717,3102.06985103233,64.473080750726,0.0,1.0
2004-02-27,16.4,16.45,15.9,16.0,17500,3179.62159730814,3189.31556559261,3082.68191446338,3102.06985103233,90.2623130510163,0.0,1.0
2004-03-01,16.92,17.2,16.41,16.42,14500,3280.43886746669,3334.72508985975,3181.56039096503,3183.49918462193,74.7887736708421,0.0,1.0
2004-03-02,16.96,16.97,16.9,16.9,30500,3288.19404209427,3290.13283575116,3276.5612801529,3276.5612801529,157.314317031771,0.0,1.0
2004-03-03,16.8,16.8,16.5,16.71,15500,3257.17334358395,3257.17334358395,3199.00953387709,3239.72420067189,79.9466201309002,0.0,1.0
2004-03-04,16.4,16.7,16.2,16.7,21000,3179.62159730814,3237.78540701499,3140.84572417023,3237.78540701499,108.31477566122,0.0,1.0
2004-03-05,16.46,16.49,16.33,16.48,12500,3191.25435924951,3197.07074022019,3166.05004170987,3195.1319465633,64.473080750726,0.0,1.0
2004-03-08,16.62,16.82,16.6,16.6,13500,3222.27505775983,3261.05093089774,3218.39747044604,3218.39747044604,69.6309272107842,0.0,1.0
2004-03-09,16.88,16.92,16.5,16.74,20500,3272.68369283911,3280.43886746669,3199.00953387709,3245.54058164257,105.735852431191,0.0,1.0
2004-03-10,16.55,16.82,16.5,16.8,10500,3208.70350216157,3261.05093089774,3199.00953387709,3257.17334358395,54.1573878306098,0.0,1.0
2004-03-11,16.7,16.7,16.5,16.65,8000,3237.78540701499,3237.78540701499,3199.00953387709,3228.09143873052,41.2627716804647,0.0,1.0
2004-03-12,16.5,16.69,16.5,16.55,8000,3199.00953387709,3235.8466133581,3199.00953387709,3208.70350216157,41.2627716804646,0.0,1.0
2004-03-15,16.65,16.81,16.5,16.5,11500,3228.09143873052,3259.11213724084,3199.00953387709,3199.00953387709,59.3152342906679,0.0,1.0
2004-03-16,16.35,16.75,16.35,16.75,10500,3169.92762902366,3247.47937529947,3169.92762902366,3247.47937529947,54.1573878306099,0.0,1.0
2004-03-17,16.05,16.5,15.99,16.4,30000,3111.7638193168,3199.00953387709,3100.13105737543,3179.62159730814,154.735393801743,0.0,1.0
2004-03-18,15.25,16.0,14.77,16.0,80000,2956.66032676519,3102.06985103233,2863.59823123422,3102.06985103233,412.627716804646,0.0,1.0
2004-03-19,15.06,15.24,15.0,15.0,44500,2919.82324728418,2954.72153310829,2908.19048534281,2908.19048534281,229.524167472585,0.0,1.0
2004-03-22,15.35,15.5,15.02,15.08,28000,2976.04826333414,3005.13016818757,2912.0680726566,2923.70083459797,144.419700881626,0.0,1.0
2004-03-23,15.52,15.6,15.35,15.35,39000,3009.00775550136,3024.51810475652,2976.04826333414,2976.04826333414,201.156011942265,0.0,1.0
2004-03-24,15.61,15.75,15.61,15.7,23000,3026.45689841342,3053.60000960995,3026.45689841342,3043.90604132547,118.630468581336,0.0,1.0
2004-03-25,15.51,15.57,15.36,15.57,15500,3007.06896184446,3018.70172378583,2977.98705699104,3018.70172378583,79.9466201309004,0.0,1.0
2004-03-26,15.5,15.51,15.36,15.5,11000,3005.13016818757,3007.06896184446,2977.98705699104,3005.13016818757,56.7363110606389,0.0,1.0
2004-03-29,15.43,15.45,15.36,15.43,17500,3018.12008568877,3022.03210135395,3004.42803086063,3018.12008568877,89.4679443937292,0.137,1.0
2004-03-30,15.38,15.45,15.35,15.4,11000,3008.34004652581,3022.03210135395,3002.47202302803,3012.25206219099,56.2369936189155,0.0,1.0
2004-03-31,15.55,15.55,15.35,15.35,15000,3041.59217967987,3041.59217967987,3002.47202302803,3002.47202302803,76.6868094803393,0.0,1.0
2004-04-01,15.45,15.55,15.3,15.45,10500,3022.03210135395,3041.59217967987,2992.69198386508,3022.03210135395,53.6807666362376,0.0,1.0
2004-04-02,15.23,15.45,15.22,15.39,19000,2978.99992903694,3022.03210135395,2977.04392120434,3010.2960543584,97.1366253417631,0.0,1.0
2004-04-05,14.98,15.15,14.64,15.1,39500,2930.09973322215,2963.3518663762,2863.59546691403,2953.57182721325,201.94193163156,0.0,1.0
2004-04-06,14.38,14.85,14.38,14.82,22500,2812.73926326665,2904.67163139846,2812.73926326665,2898.80360790068,115.030214220509,0.0,1.0
2004-04-07,13.97,14.25,13.65,14.25,68500,2732.5429421304,2787.31116144296,2669.95069148747,2787.31116144296,350.203096626883,0.0,1.0
2004-04-08,13.92,14.05,13.55,14.0,35000,2722.76290296744,2748.19100479113,2650.39061316155,2738.41096562817,178.935888787459,0.0,1.0
2004-04-12,13.33,13.73,13.1,13.7,59500,2607.35844084454,2685.5987541482,2562.37026069493,2679.73073065043,304.19101093868,0.0,1.0
2004-04-13,13.37,13.44,13.03,13.13,104500,2615.18247217491,2628.87452700305,2548.67820586679,2568.23828419271,534.251439379697,0.0,1.0
2004-04-14,13.15,13.5,13.11,13.3,28000,2572.15029985789,2640.6105739986,2564.32626852753,2601.49041734677,143.148711029967,0.0,1.0
2004-04-15,13.52,13.55,13.05,13.05,65500,2644.52258966378,2650.39061316155,2552.59022153198,2552.59022153198,334.865734730815,0.0,1.0
2004-04-16,13.58,13.6,13.35,13.53,24000,2656.25863665933,2660.17065232451,2611.27045650972,2646.47859749637,122.698895168543,0.0,1.0
2004-04-19,13.7,13.75,13.49,13.75,16000,2679.73073065043,2689.51076981339,2638.65456616601,2689.51076981339,81.7992634456953,0.0,1.0
2004-04-20,13.35,13.91,13.35,13.68,27000,2611.27045650972,2720.80689513485,2611.27045650972,2675.81871498524,138.036257064611,0.0,1.0
2004-04-21,13.25,13.4,13.2,13.35,15500,2591.71037818381,2621.05049567268,2581.93033902085,2611.27045650972,79.2430364630173,0.0,1.0
2004-04-22,13.78,13.93,13.28,13.35,10000,2695.37879331116,2724.71891080003,2597.57840168158,2611.27045650972,51.1245396535596,0.0,1.0
2004-04-23,13.75,13.95,13.75,13.85,10500,2689.51076981339,2728.63092646522,2689.51076981339,2709.0708481393,53.6807666362375,0.0,1.0
2004-04-26,13.89,13.9,13.69,13.7,16500,2716.89487946967,2718.85088730226,2677.77472281784,2679.73073065043,84.3554904283732,0.0,1.0
2004-04-27,13.93,13.93,13.8,13.8,16500,2724.71891080003,2724.71891080003,2699.29080897634,2699.29080897634,84.3554904283734,0.0,1.0
2004-04-28,13.65,13.9,13.65,13.9,4000,2669.95069148747,2718.85088730226,2669.95069148747,2718.85088730226,20.4498158614238,0.0,1.0
2004-04-29,13.75,13.8,13.69,13.75,3000,2689.51076981339,2699.29080897634,2677.77472281784,2689.51076981339,15.3373618960679,0.0,1.0
2004-04-30,13.6,13.77,13.6,13.75,6500,2660.17065232451,2693.42278547857,2660.17065232451,2689.51076981339,33.2309507748138,0.0,1.0
2004-05-03,13.29,13.6,13.18,13.6,20500,2599.53440951417,2660.17065232451,2578.01832335567,2660.17065232451,104.805306289797,0.0,1.0
2004-05-04,13.22,13.42,13.22,13.3,13000,2585.84235468603,2624.96251133786,2585.84235468603,2601.49041734677,66.4619015496276,0.0,1.0
2004-05-05,13.55,13.55,13.22,13.22,15500,2650.39061316155,2650.39061316155,2585.84235468603,2585.84235468603,79.2430364630175,0.0,1.0
2004-05-06,13.75,13.75,13.55,13.6,5000,2689.51076981339,2689.51076981339,2650.39061316155,2660.17065232451,25.5622698267798,0.0,1.0
2004-05-07,13.6,13.68,13.55,13.68,6000,2660.17065232451,2675.81871498524,2650.39061316155,2675.81871498524,30.6747237921358,0.0,1.0
2004-05-10,13.21,13.5,13.15,13.5,73000,2583.88634685344,2640.6105739986,2572.15029985789,2640.6105739986,373.209139470985,0.0,1.0
2004-05-11,13.35,13.38,13.15,13.17,6500,2611.27045650972,2617.1384800075,2572.15029985789,2576.06231552308,33.2309507748138,0.0,1.0
2004-05-12,13.28,13.61,13.26,13.45,10000,2597.57840168158,2662.1266601571,2593.6663860164,2630.83053483564,51.1245396535596,0.0,1.0
2004-05-13,13.33,13.33,13.22,13.24,2000,2607.35844084454,2607.35844084454,2585.84235468603,2589.75437035122,10.2249079307119,0.0,1.0
2004-05-14,13.3,13.3,13.25,13.3,3500,2601.49041734677,2601.49041734677,2591.71037818381,2601.49041734677,17.8935888787458,0.0,1.0
2004-05-17,13.35,13.5,13.3,13.3,8000,2611.27045650972,2640.6105739986,2601.49041734677,2601.49041734677,40.8996317228477,0.0,1.0
2004-05-18,13.4,13.45,13.33,13.35,4000,2621.05049567268,2630.83053483564,2607.35844084454,2611.27045650972,20.4498158614238,0.0,1.0
2004-05-19,13.6,13.7,13.3,13.35,12000,2660.17065232451,2679.73073065043,2601.49041734677,2611.27045650972,61.3494475842716,0.0,1.0
2004-05-20,13.4,13.5,13.4,13.5,17500,2621.05049567268,2640.6105739986,2621.05049567268,2640.6105739986,89.4679443937293,0.0,1.0
2004-05-21,13.31,13.55,13.2,13.4,10000,2603.44642517936,2650.39061316155,2581.93033902085,2621.05049567268,51.1245396535595,0.0,1.0
2004-05-24,13.45,13.49,13.3,13.31,12500,2630.83053483564,2638.65456616601,2601.49041734677,2603.44642517936,63.9056745669495,0.0,1.0
2004-05-25,13.62,13.7,13.35,13.4,14000,2664.0826679897,2679.73073065043,2611.27045650972,2621.05049567268,71.5743555149833,0.0,1.0
2004-05-26,13.68,13.8,13.61,13.74,8500,2675.81871498524,2699.29080897634,2662.1266601571,2687.55476198079,43.4558587055257,0.0,1.0
2004-05-27,13.67,13.74,13.6,13.68,7000,2673.86270715265,2687.55476198079,2660.17065232451,2675.81871498524,35.7871777574918,0.0,1.0
2004-05-28,13.52,13.68,13.5,13.68,26500,2644.52258966378,2675.81871498524,2640.6105739986,2675.81871498524,135.480030081933,0.0,1.0
2004-06-01,13.65,13.88,13.52,13.52,10500,2669.95069148747,2714.93887163708,2644.52258966378,2644.52258966378,53.6807666362376,0.0,1.0
2004-06-02,13.76,13.79,13.6,13.65,5000,2691.46677764598,2697.33480114375,2660.17065232451,2669.95069148747,25.5622698267798,0.0,1.0
2004-06-03,13.64,13.89,13.55,13.79,25500,2667.99468365488,2716.89487946967,2650.39061316155,2697.33480114375,130.367576116577,0.0,1.0
2004-06-04,13.75,13.75,13.6,13.65,5000,2689.51076981339,2689.51076981339,2660.17065232451,2669.95069148747,25.5622698267798,0.0,1.0
2004-06-07,13.9,13.95,13.65,13.75,17000,2718.85088730226,2728.63092646522,2669.95069148747,2689.51076981339,86.9117174110513,0.0,1.0
2004-06-08,13.93,13.95,13.8,13.8,8500,2724.71891080003,2728.63092646522,2699.29080897634,2699.29080897634,43.4558587055257,0.0,1.0
2004-06-09,13.86,13.97,13.8,13.95,6000,2711.02685597189,2732.5429421304,2699.29080897634,2728.63092646522,30.6747237921358,0.0,1.0
2004-06-10,13.95,13.97,13.85,13.85,7500,2728.63092646522,2732.5429421304,2709.0708481393,2709.0708481393,38.3434047401696,0.0,1.0
2004-06-14,14.0,14.0,13.85,13.87,8500,2738.41096562817,2738.41096562817,2709.0708481393,2712.98286380448,43.4558587055257,0.0,1.0
2004-06-15,13.9,13.98,13.77,13.85,16500,2718.85088730226,2734.49894996299,2693.42278547857,2709.0708481393,84.3554904283733,0.0,1.0
2004-06-16,13.92,13.94,13.85,13.9,13500,2722.76290296744,2726.67491863263,2709.0708481393,2718.85088730226,69.0181285323055,0.0,1.0
2004-06-17,14.0,14.0,13.86,13.87,7500,2738.41096562817,2738.41096562817,2711.02685597189,2712.98286380448,38.3434047401698,0.0,1.0
2004-06-18,14.06,14.14,14.0,14.0,15500,2750.14701262372,2765.79507528446,2738.41096562817,2738.41096562817,79.2430364630175,0.0,1.0
2004-06-21,14.6,14.6,14.2,14.25,18500,2855.77143558367,2855.77143558367,2777.53112228001,2787.31116144296,94.5803983590852,0.0,1.0
2004-06-22,14.7,14.75,14.45,14.7,13500,2875.33151390958,2885.11155307254,2826.43131809479,2875.33151390958,69.0181285323055,0.0,1.0
2004-06-23,14.65,14.9,14.6,14.7,13000,2865.55147474663,2914.45167056141,2855.77143558367,2875.33151390958,66.4619015496274,0.0,1.0
2004-06-24,14.61,14.8,14.6,14.6,4000,2857.72744341626,2894.8915922355,2855.77143558367,2855.77143558367,20.4498158614238,0.0,1.0
2004-06-25,14.5,14.75,14.28,14.75,17500,2836.21135725775,2885.11155307254,2793.17918494074,2885.11155307254,89.4679443937293,0.0,1.0
2004-06-28,14.3,14.35,14.07,14.1,14500,2863.59546691403,2873.60803847667,2817.53763772591,2823.54518066349,72.4089706090546,0.34,1.0
2004-06-29,14.34,14.45,14.25,14.34,12000,2871.60552416414,2893.63318160194,2853.5828953514,2871.60552416414,59.9246653316314,0.0,1.0
2004-06-30,14.4,14.48,14.34,14.4,4000,2883.62061003931,2899.64072453953,2871.60552416414,2883.62061003931,19.9748884438771,0.0,1.0
2004-07-01,14.48,14.49,14.3,14.4,5500,2899.64072453953,2901.64323885205,2863.59546691403,2883.62061003931,27.465471610331,0.0,1.0
2004-07-02,14.16,14.45,14.05,14.45,9000,2835.56026653865,2893.63318160194,2813.53260910085,2893.63318160194,44.9434989987235,0.0,1.0
2004-07-06,14.1,14.1,14.08,14.1,4000,2823.54518066349,2823.54518066349,2819.54015203843,2823.54518066349,19.9748884438771,0.0,1.0
2004-07-07,14.2,14.2,14.08,14.13,6000,2843.57032378876,2843.57032378876,2819.54015203843,2829.55272360107,29.9623326658157,0.0,1.0
2004-07-08,14.15,14.2,14.06,14.2,10000,2833.55775222612,2843.57032378876,2815.53512341338,2843.57032378876,49.9372211096928,0.0,1.0
2004-07-09,14.19,14.26,14.05,14.2,11500,2841.56780947623,2855.58540966392,2813.53260910085,2843.57032378876,57.4278042761467,0.0,1.0
2004-07-12,14.23,14.25,14.09,14.25,12500,2849.57786672634,2853.5828953514,2821.54266635096,2853.5828953514,62.421526387116,0.0,1.0
2004-07-13,14.43,14.5,14.3,14.3,16500,2889.62815297689,2903.64575316458,2863.59546691403,2863.59546691403,82.396414830993,0.0,1.0
2004-07-14,14.33,14.44,14.3,14.44,5000,2869.60300985162,2891.63066728942,2863.59546691403,2891.63066728942,24.9686105548463,0.0,1.0
2004-07-15,14.53,14.58,14.36,14.37,17000,2909.65329610216,2919.6658676648,2875.6105527892,2877.61306710172,84.8932758864778,0.0,1.0
2004-07-16,14.45,14.65,14.43,14.58,6500,2893.63318160194,2933.68346785249,2889.62815297689,2919.6658676648,32.4591937213003,0.0,1.0
2004-07-19,14.64,14.7,14.5,14.5,6500,2931.68095353996,2943.69603941513,2903.64575316458,2903.64575316458,32.4591937213003,0.0,1.0
2004-07-20,14.76,14.8,14.65,14.7,12500,2955.71112529029,2963.7211825404,2933.68346785249,2943.69603941513,62.4215263871159,0.0,1.0
2004-07-21,14.7,14.85,14.66,14.81,9000,2943.69603941513,2973.73375410304,2935.68598216502,2965.72369685293,44.9434989987234,0.0,1.0
2004-07-22,14.8,14.8,14.55,14.62,8500,2963.7211825404,2963.7211825404,2913.65832472722,2927.67592491491,42.4466379432388,0.0,1.0
2004-07-23,14.48,15.0,14.35,14.85,24000,2899.64072453953,3003.77146879094,2873.60803847667,2973.73375410304,119.849330663262,0.0,1.0
2004-07-26,14.51,14.6,14.4,14.5,14000,2905.64826747711,2923.67089628985,2883.62061003931,2903.64575316458,69.9121095535698,0.0,1.0
2004-07-27,14.75,14.75,14.42,14.42,2500,2953.70861097776,2953.70861097776,2887.62563866436,2887.62563866436,12.4843052774232,0.0,1.0
2004-07-28,14.59,14.68,14.48,14.68,3000,2921.66838197733,2939.69101079007,2899.64072453953,2939.69101079007,14.9811663329078,0.0,1.0
2004-07-29,14.5,14.55,14.35,14.45,12500,2903.64575316458,2913.65832472722,2873.60803847667,2893.63318160194,62.421526387116,0.0,1.0
2004-07-30,14.42,14.49,14.42,14.49,2500,2887.62563866436,2901.64323885205,2887.62563866436,2901.64323885205,12.4843052774232,0.0,1.0
2004-08-02,14.41,14.46,14.3,14.41,11500,2885.62312435183,2895.63569591447,2863.59546691403,2885.62312435183,57.4278042761468,0.0,1.0
2004-08-03,14.5,14.5,14.37,14.37,3000,2903.64575316458,2903.64575316458,2877.61306710172,2877.61306710172,14.9811663329078,0.0,1.0
2004-08-04,14.4,14.45,14.31,14.45,12000,2883.62061003931,2893.63318160194,2865.59798122656,2893.63318160194,59.9246653316313,0.0,1.0
2004-08-05,14.08,14.5,14.0,14.46,25500,2819.54015203843,2903.64575316458,2803.52003753822,2895.63569591447,127.339913829717,0.0,1.0
2004-08-06,14.14,14.14,14.0,14.08,4500,2831.5552379136,2831.5552379136,2803.52003753822,2819.54015203843,22.4717494993617,0.0,1.0
2004-08-09,14.51,14.58,14.1,14.15,14000,2905.64826747711,2919.6658676648,2823.54518066349,2833.55775222612,69.9121095535698,0.0,1.0
2004-08-10,14.44,14.49,14.37,14.45,4000,2891.63066728942,2901.64323885205,2877.61306710172,2893.63318160194,19.9748884438771,0.0,1.0
2004-08-11,14.58,14.58,14.4,14.5,15500,2919.6658676648,2919.6658676648,2883.62061003931,2903.64575316458,77.4026927200237,0.0,1.0
2004-08-12,14.5,14.58,14.5,14.58,4500,2903.64575316458,2919.6658676648,2903.64575316458,2919.6658676648,22.4717494993617,0.0,1.0
2004-08-13,14.5,14.51,14.46,14.5,4500,2903.64575316458,2905.64826747711,2895.63569591447,2903.64575316458,22.4717494993617,0.0,1.0
2004-08-16,14.29,14.5,14.29,14.5,11500,2861.59295260151,2903.64575316458,2861.59295260151,2903.64575316458,57.4278042761466,0.0,1.0
2004-08-17,14.17,14.4,14.17,14.27,11000,2837.56278085118,2883.62061003931,2837.56278085118,2857.58792397645,54.930943220662,0.0,1.0
2004-08-18,14.19,14.21,14.11,14.17,13500,2841.56780947623,2845.57283810129,2825.54769497602,2837.56278085118,67.4152484980853,0.0,1.0
2004-08-19,14.14,14.19,14.06,14.19,6500,2831.5552379136,2841.56780947623,2815.53512341338,2841.56780947623,32.4591937213003,0.0,1.0
2004-08-20,14.23,14.25,14.11,14.11,14000,2849.57786672634,2853.5828953514,2825.54769497602,2825.54769497602,69.9121095535699,0.0,1.0
2004-08-23,14.14,14.26,14.1,14.24,16000,2831.5552379136,2855.58540966392,2823.54518066349,2851.58038103887,79.8995537755083,0.0,1.0
2004-08-24,14.02,14.2,14.02,14.2,27500,2807.52506616327,2843.57032378876,2807.52506616327,2843.57032378876,137.327358051655,0.0,1.0
2004-08-25,14.02,14.1,14.01,14.03,27000,2807.52506616327,2823.54518066349,2805.52255185074,2809.5275804758,134.83049699617,0.0,1.0
2004-08-26,14.1,14.1,14.02,14.1,7000,2823.54518066349,2823.54518066349,2807.52506616327,2823.54518066349,34.9560547767849,0.0,1.0
2004-08-27,14.02,14.08,14.01,14.05,13500,2807.52506616327,2819.54015203843,2805.52255185074,2813.53260910085,67.4152484980852,0.0,1.0
2004-08-30,14.06,14.1,14.04,14.1,7500,2815.53512341338,2823.54518066349,2811.53009478832,2823.54518066349,37.4529158322696,0.0,1.0
2004-08-31,14.06,14.1,14.02,14.02,8500,2815.53512341338,2823.54518066349,2807.52506616327,2807.52506616327,42.4466379432388,0.0,1.0
2004-09-01,14.09,14.1,14.03,14.03,10500,2821.54266635096,2823.54518066349,2809.5275804758,2809.5275804758,52.4340821651774,0.0,1.0
2004-09-02,14.09,14.2,14.09,14.12,16500,2821.54266635096,2843.57032378876,2821.54266635096,2827.55020928854,82.3964148309931,0.0,1.0
2004-09-03,14.2,14.2,14.1,14.15,6000,2843.57032378876,2843.57032378876,2823.54518066349,2833.55775222612,29.9623326658157,0.0,1.0
2004-09-07,14.25,14.33,14.24,14.3,5500,2853.5828953514,2869.60300985162,2851.58038103887,2863.59546691403,27.465471610331,0.0,1.0
2004-09-08,14.48,14.52,14.3,14.3,18500,2899.64072453953,2907.65078178963,2863.59546691403,2863.59546691403,92.3838590529315,0.0,1.0
2004-09-09,14.63,14.69,14.46,14.52,15000,2929.67843922743,2941.6935251026,2895.63569591447,2907.65078178963,74.9058316645393,0.0,1.0
2004-09-10,14.52,14.72,14.5,14.66,11500,2907.65078178963,2947.70106804018,2903.64575316458,2935.68598216502,57.4278042761468,0.0,1.0
2004-09-13,14.57,14.7,14.5,14.52,7000,2917.66335335227,2943.69603941513,2903.64575316458,2907.65078178963,34.9560547767849,0.0,1.0
2004-09-14,14.58,14.64,14.48,14.64,7500,2919.6658676648,2931.68095353996,2899.64072453953,2931.68095353996,37.4529158322696,0.0,1.0
2004-09-15,14.54,14.64,14.5,14.57,8500,2911.65581041469,2931.68095353996,2903.64575316458,2917.66335335227,42.4466379432388,0.0,1.0
2004-09-16,14.5,14.69,14.5,14.65,11500,2903.64575316458,2941.6935251026,2903.64575316458,2933.68346785249,57.4278042761467,0.0,1.0
2004-09-17,14.52,14.73,14.5,14.5,9000,2907.65078178963,2949.70358235271,2903.64575316458,2903.64575316458,44.9434989987236,0.0,1.0
2004-09-20,14.78,14.8,14.52,14.52,7000,2959.71615391534,2963.7211825404,2907.65078178963,2907.65078178963,34.956054776785,0.0,1.0
2004-09-21,15.13,15.13,14.77,14.78,27000,3029.8041548538,3029.8041548538,2957.71363960282,2959.71615391534,134.83049699617,0.0,1.0
2004-09-22,15.11,15.2,15.01,15.13,19500,3025.79912622875,3043.82175504149,3005.77398310347,3029.8041548538,97.3775811639007,0.0,1.0
2004-09-23,15.28,15.29,14.95,15.21,29500,3059.84186954171,3061.84438385424,2993.75889722831,3045.82426935402,147.314802273594,0.0,1.0
2004-09-24,15.28,15.43,15.22,15.35,9500,3059.84186954171,3089.87958422962,3047.82678366655,3073.8594697294,47.4403600542081,0.0,1.0
2004-09-27,15.32,15.44,15.25,15.34,19000,3067.85192679182,3091.88209854215,3053.83432660413,3071.85695541687,94.8807201084162,0.0,1.0
2004-09-28,15.11,15.23,15.0,15.1,19000,3093.88461285467,3118.45550322811,3071.36129667903,3091.83703865689,92.7927301513379,0.34,1.0
2004-09-29,15.22,15.33,15.2,15.2,23500,3116.40792903032,3138.93124520597,3112.31278063475,3112.31278063475,114.769955713497,0.0,1.0
2004-09-30,15.2,15.31,15.2,15.2,14000,3112.31278063475,3134.83609681039,3112.31278063475,3112.31278063475,68.3735906378278,0.0,1.0
2004-10-01,14.75,15.19,14.7,15.15,33000,3020.17194173438,3110.26520643696,3009.93407074545,3102.07490964582,161.166320789166,0.0,1.0
2004-10-04,14.71,14.83,14.7,14.75,12500,3011.98164494323,3036.55253531666,3009.93407074545,3020.17194173438,61.0478487837749,0.0,1.0
2004-10-05,14.76,14.85,14.6,14.65,8000,3022.21951593216,3040.64768371224,2989.45832876759,2999.69619975652,39.070623221616,0.0,1.0
2004-10-06,14.83,14.94,14.7,14.86,8000,3036.55253531666,3059.07585149231,3009.93407074545,3042.69525791002,39.070623221616,0.0,1.0
2004-10-07,14.84,14.87,14.62,14.87,5500,3038.60010951445,3044.74283210781,2993.55347716316,3044.74283210781,26.861053464861,0.0,1.0
2004-10-08,14.9,14.9,14.7,14.72,7000,3050.88555470117,3050.88555470117,3009.93407074545,3014.02921914102,34.1867953189139,0.0,1.0
2004-10-11,14.97,14.97,14.88,14.95,3000,3065.21857408567,3065.21857408567,3046.79040630559,3061.1234256901,14.651483708106,0.0,1.0
2004-10-12,15.22,15.22,14.9,14.99,12000,3116.40792903032,3116.40792903032,3050.88555470117,3069.31372248124,58.6059348324239,0.0,1.0
2004-10-13,15.34,15.38,15.16,15.22,21000,3140.97881940375,3149.1691161949,3104.1224838436,3116.40792903032,102.560385956742,0.0,1.0
2004-10-14,14.95,15.38,14.91,15.38,16000,3061.1234256901,3149.1691161949,3052.93312889895,3149.1691161949,78.1412464432318,0.0,1.0
2004-10-15,14.93,14.99,14.88,14.88,4000,3057.02827729452,3069.31372248124,3046.79040630559,3046.79040630559,19.535311610808,0.0,1.0
2004-10-18,14.93,15.0,14.86,14.98,14000,3057.02827729452,3071.36129667903,3042.69525791002,3067.26614828345,68.373590637828,0.0,1.0
2004-10-19,14.85,15.0,14.8,14.97,10000,3040.64768371224,3071.36129667903,3030.40981272331,3065.21857408567,48.8382790270199,0.0,1.0
2004-10-20,14.94,14.96,14.8,14.81,13500,3059.07585149231,3063.17099988788,3030.40981272331,3032.45738692109,65.9316766864769,0.0,1.0
2004-10-21,14.78,14.9,14.77,14.9,7500,3026.31466432773,3050.88555470117,3024.26709012995,3050.88555470117,36.628709270265,0.0,1.0
2004-10-22,14.76,14.82,14.75,14.76,5500,3022.21951593216,3034.50496111888,3020.17194173438,3022.21951593216,26.861053464861,0.0,1.0
2004-10-25,14.55,14.75,14.5,14.75,14500,2979.22045777866,3020.17194173438,2968.98258678973,3020.17194173438,70.8155045891788,0.0,1.0
2004-10-26,14.59,14.59,14.4,14.5,9000,2987.4107545698,2987.4107545698,2948.50684481187,2968.98258678973,43.9544511243179,0.0,1.0
2004-10-27,14.49,14.61,14.45,14.55,11000,2966.93501259194,2991.50590296537,2958.7447158008,2979.22045777866,53.7221069297219,0.0,1.0
2004-10-28,14.48,14.55,14.4,14.46,13000,2964.88743839415,2979.22045777866,2948.50684481187,2960.79228999858,63.489762735126,0.0,1.0
2004-10-29,14.51,14.55,14.44,14.44,5500,2971.03016098751,2979.22045777866,2956.69714160301,2956.69714160301,26.861053464861,0.0,1.0
2004-11-01,14.45,14.51,14.4,14.51,10000,2958.7447158008,2971.03016098751,2948.50684481187,2971.03016098751,48.8382790270198,0.0,1.0
2004-11-02,14.46,14.55,14.4,14.45,8000,2960.79228999858,2979.22045777866,2948.50684481187,2958.7447158008,39.070623221616,0.0,1.0
2004-11-03,14.53,14.56,14.45,14.45,8500,2975.12530938308,2981.26803197644,2958.7447158008,2958.7447158008,41.512537172967,0.0,1.0
2004-11-04,14.85,14.88,14.65,14.67,14500,3040.64768371224,3046.79040630559,2999.69619975652,3003.79134815209,70.8155045891788,0.0,1.0
2004-11-05,14.75,14.89,14.66,14.89,9500,3020.17194173438,3048.83798050338,3001.7437739543,3048.83798050338,46.3963650756689,0.0,1.0
2004-11-08,14.65,14.7,14.58,14.68,7000,2999.69619975652,3009.93407074545,2985.36318037201,3005.83892234987,34.1867953189139,0.0,1.0
2004-11-09,14.59,14.66,14.57,14.66,4500,2987.4107545698,3001.7437739543,2983.31560617423,3001.7437739543,21.977225562159,0.0,1.0
2004-11-10,14.72,14.73,14.6,14.63,3000,3014.02921914102,3016.0767933388,2989.45832876759,2995.60105136094,14.651483708106,0.0,1.0
2004-11-11,14.84,14.87,14.7,14.7,9500,3038.60010951445,3044.74283210781,3009.93407074545,3009.93407074545,46.3963650756689,0.0,1.0
2004-11-12,14.8,14.88,14.76,14.88,5500,3030.40981272331,3046.79040630559,3022.21951593216,3046.79040630559,26.8610534648609,0.0,1.0
2004-11-15,14.84,14.88,14.8,14.8,17000,3038.60010951445,3046.79040630559,3030.40981272331,3030.40981272331,83.0250743459339,0.0,1.0
2004-11-16,14.85,14.99,14.81,14.81,13500,3040.64768371224,3069.31372248124,3032.45738692109,3032.45738692109,65.9316766864768,0.0,1.0
2004-11-17,14.85,14.85,14.75,14.85,16000,3040.64768371224,3040.64768371224,3020.17194173438,3040.64768371224,78.1412464432318,0.0,1.0
2004-11-18,14.8,14.85,14.7,14.85,8500,3030.40981272331,3040.64768371224,3009.93407074545,3040.64768371224,41.5125371729669,0.0,1.0
2004-11-19,14.97,15.1,14.8,14.8,26000,3065.21857408567,3091.83703865689,3030.40981272331,3030.40981272331,126.979525470252,0.0,1.0
2004-11-22,14.97,15.03,14.9,14.93,7500,3065.21857408567,3077.50401927238,3050.88555470117,3057.02827729452,36.6287092702649,0.0,1.0
2004-11-23,15.1,15.1,14.94,14.97,9000,3091.83703865689,3091.83703865689,3059.07585149231,3065.21857408567,43.9544511243179,0.0,1.0
2004-11-24,15.09,15.1,15.0,15.05,10500,3089.7894644591,3091.83703865689,3071.36129667903,3081.59916766796,51.2801929783709,0.0,1.0
2004-11-26,15.1,15.1,15.03,15.1,5000,3091.83703865689,3091.83703865689,3077.50401927238,3091.83703865689,24.4191395135099,0.0,1.0
2004-11-29,15.04,15.1,14.95,15.04,13500,3079.55159347017,3091.83703865689,3061.1234256901,3079.55159347017,65.9316766864769,0.0,1.0
2004-11-30,15.15,15.15,15.0,15.08,14000,3102.07490964582,3102.07490964582,3071.36129667903,3087.74189026131,68.3735906378278,0.0,1.0
2004-12-01,15.18,15.18,15.1,15.15,13000,3108.21763223917,3108.21763223917,3091.83703865689,3102.07490964582,63.489762735126,0.0,1.0
2004-12-02,15.12,15.15,15.05,15.15,8500,3095.93218705246,3102.07490964582,3081.59916766796,3102.07490964582,41.5125371729669,0.0,1.0
2004-12-03,15.25,15.25,15.12,15.12,10000,3122.55065162368,3122.55065162368,3095.93218705246,3095.93218705246,48.8382790270199,0.0,1.0
2004-12-06,15.35,15.35,15.18,15.19,10500,3143.02639360154,3143.02639360154,3108.21763223917,3110.26520643696,51.2801929783709,0.0,1.0
2004-12-07,15.19,15.4,15.05,15.35,12000,3110.26520643696,3153.26426459047,3081.59916766796,3143.02639360154,58.6059348324239,0.0,1.0
2004-12-08,15.27,15.33,15.2,15.25,11000,3126.64580001925,3138.93124520597,3112.31278063475,3122.55065162368,53.7221069297219,0.0,1.0
2004-12-09,15.34,15.4,15.2,15.24,16500,3140.97881940375,3153.26426459047,3112.31278063475,3120.50307742589,80.5831603945829,0.0,1.0
2004-12-10,15.29,15.37,15.25,15.3,6500,3130.74094841482,3147.12154199711,3122.55065162368,3132.78852261261,31.744881367563,0.0,1.0
2004-12-13,15.45,15.45,15.22,15.33,7000,3163.5021355794,3163.5021355794,3116.40792903032,3138.93124520597,34.1867953189139,0.0,1.0
2004-12-14,15.56,15.57,15.4,15.45,13500,3186.02545175504,3188.07302595283,3153.26426459047,3163.5021355794,65.931676686477,0.0,1.0
2004-12-15,15.66,15.66,15.5,15.58,7000,3206.5011937329,3206.5011937329,3173.74000656833,3190.12060015062,34.186795318914,0.0,1.0
2004-12-16,15.68,15.71,15.66,15.66,12500,3210.59634212848,3216.73906472183,3206.5011937329,3206.5011937329,61.0478487837748,0.0,1.0
2004-12-17,15.72,15.72,15.55,15.6,13000,3218.78663891962,3218.78663891962,3183.97787755726,3194.21574854619,63.4897627351259,0.0,1.0
2004-12-20,15.8,15.82,15.72,15.75,14500,3235.16723250191,3239.26238089748,3218.78663891962,3224.92936151298,70.8155045891788,0.0,1.0
2004-12-21,15.85,15.85,15.76,15.8,13000,3245.40510349084,3245.40510349084,3226.97693571076,3235.16723250191,63.4897627351259,0.0,1.0
2004-12-22,15.84,15.85,15.76,15.8,8500,3243.35752929305,3245.40510349084,3226.97693571076,3235.16723250191,41.512537172967,0.0,1.0
2004-12-23,15.86,15.98,15.85,15.85,8000,3247.45267768862,3272.02356806206,3245.40510349084,3245.40510349084,39.070623221616,0.0,1.0
2004-12-27,15.89,15.93,15.88,15.9,13000,3253.59540028198,3261.78569707313,3251.5478260842,3255.64297447977,63.4897627351259,0.0,1.0
2004-12-28,15.79,15.83,15.61,15.83,17500,3233.11965830412,3241.30995509527,3196.26332274397,3241.30995509527,85.4669882972849,0.0,1.0
2004-12-29,15.19,15.35,15.15,15.35,22500,3179.88272916169,3213.37721478814,3171.50910775507,3213.37721478814,107.48037871513,0.34,1.0
2004-12-30,15.15,15.23,15.15,15.22,8000,3171.50910775507,3188.2563505683,3171.50910775507,3186.16294521665,38.2152457653797,0.0,1.0
2004-12-31,15.17,15.24,15.08,15.16,11500,3175.69591845838,3190.34975591995,3156.8552702935,3173.60251310672,54.9344157877332,0.0,1.0
2005-01-03,15.04,15.22,15.03,15.12,8000,3148.48164888688,3186.16294521665,3146.38824353523,3165.22889170011,38.2152457653797,0.0,1.0
2005-01-04,14.9,15.0,14.86,15.0,7500,3119.17397396373,3140.10802748027,3110.80035255712,3140.10802748027,35.8267929050435,0.0,1.0
2005-01-05,14.71,14.94,14.67,14.9,13500,3079.39927228232,3127.54759537035,3071.0256508757,3119.17397396373,64.4882272290781,0.0,1.0
2005-01-06,14.75,14.78,14.66,14.7,6500,3087.77289368893,3094.05310974389,3068.93224552405,3077.30586693066,31.049887184371,0.0,1.0
2005-01-07,14.74,14.76,14.64,14.76,14500,3085.67948833728,3089.86629904058,3064.74543482074,3089.86629904058,69.2651329497506,0.0,1.0
2005-01-10,14.74,14.9,14.72,14.75,30500,3085.67948833728,3119.17397396373,3081.49267763397,3087.77289368893,145.69562448051,0.0,1.0
2005-01-11,15.12,15.17,14.7,14.74,15000,3165.22889170011,3175.69591845838,3077.30586693066,3085.67948833728,71.6535858100869,0.0,1.0
2005-01-12,15.0,15.17,14.98,15.08,13500,3140.10802748027,3175.69591845838,3135.92121677696,3156.8552702935,64.4882272290781,0.0,1.0
2005-01-13,14.96,15.02,14.87,14.9,6000,3131.73440607365,3144.29483818358,3112.89375790877,3119.17397396373,28.6614343240348,0.0,1.0
2005-01-14,15.08,15.13,15.0,15.0,6500,3156.8552702935,3167.32229705176,3140.10802748027,3140.10802748027,31.0498871843709,0.0,1.0
2005-01-18,15.14,15.2,15.0,15.08,22500,3169.41570240342,3181.97613451334,3140.10802748027,3156.8552702935,107.48037871513,0.0,1.0
2005-01-19,15.14,15.14,15.0,15.05,11000,3169.41570240342,3169.41570240342,3140.10802748027,3150.57505423854,52.545962927397,0.0,1.0
2005-01-20,15.1,15.15,15.05,15.05,3500,3161.0420809968,3171.50910775507,3150.57505423854,3150.57505423854,16.7191700223536,0.0,1.0
2005-01-21,15.2,15.2,15.0,15.05,11000,3181.97613451334,3181.97613451334,3140.10802748027,3150.57505423854,52.545962927397,0.0,1.0
2005-01-24,15.13,15.24,15.13,15.2,6500,3167.32229705176,3190.34975591995,3167.32229705176,3181.97613451334,31.049887184371,0.0,1.0
2005-01-25,14.95,15.19,14.95,15.17,7000,3129.641000722,3179.88272916169,3129.641000722,3175.69591845838,33.4383400447072,0.0,1.0
2005-01-26,14.95,14.99,14.91,14.95,12000,3129.641000722,3138.01462212861,3121.26737931539,3129.641000722,57.3228686480695,0.0,1.0
2005-01-27,15.13,15.13,14.96,15.0,9500,3167.32229705176,3167.32229705176,3131.73440607365,3140.10802748027,45.3806043463884,0.0,1.0
2005-01-28,15.28,15.28,15.09,15.09,9000,3198.72337732657,3198.72337732657,3158.94867564515,3158.94867564515,42.9921514860521,0.0,1.0
2005-01-31,15.12,15.3,15.11,15.3,9000,3165.22889170011,3202.91018802987,3163.13548634846,3202.91018802987,42.9921514860521,0.0,1.0
2005-02-01,14.99,15.2,14.95,15.16,22500,3138.01462212861,3181.97613451334,3129.641000722,3173.60251310672,107.48037871513,0.0,1.0
2005-02-02,15.1,15.14,14.99,15.04,7000,3161.0420809968,3169.41570240342,3138.01462212861,3148.48164888688,33.4383400447072,0.0,1.0
2005-02-03,15.13,15.22,15.05,15.22,9500,3167.32229705176,3186.16294521665,3150.57505423854,3186.16294521665,45.3806043463884,0.0,1.0
2005-02-04,15.02,15.1,15.0,15.1,10500,3144.29483818358,3161.0420809968,3140.10802748027,3161.0420809968,50.1575100670607,0.0,1.0
2005-02-07,15.02,15.08,14.95,14.95,10500,3144.29483818358,3156.8552702935,3129.641000722,3129.641000722,50.1575100670607,0.0,1.0
2005-02-08,15.2,15.21,15.08,15.08,12000,3181.97613451334,3184.06953986499,3156.8552702935,3156.8552702935,57.3228686480695,0.0,1.0
2005-02-09,15.2,15.2,15.11,15.15,3500,3181.97613451334,3181.97613451334,3163.13548634846,3171.50910775507,16.7191700223536,0.0,1.0
2005-02-10,15.2,15.23,15.15,15.23,4000,3181.97613451334,3188.2563505683,3171.50910775507,3188.2563505683,19.1076228826898,0.0,1.0
2005-02-11,15.13,15.28,15.13,15.2,14000,3167.32229705176,3198.72337732657,3167.32229705176,3181.97613451334,66.8766800894145,0.0,1.0
2005-02-14,15.41,15.49,15.11,15.11,21500,3225.93764689806,3242.68488971129,3163.13548634846,3163.13548634846,102.703472994458,0.0,1.0
2005-02-15,15.49,15.49,15.38,15.38,8000,3242.68488971129,3242.68488971129,3219.6574308431,3219.6574308431,38.2152457653797,0.0,1.0
2005-02-16,15.5,15.62,15.48,15.49,9500,3244.77829506294,3269.89915928279,3240.59148435964,3242.68488971129,45.3806043463884,0.0,1.0
2005-02-17,15.59,15.6,15.51,15.51,7500,3263.61894322783,3265.71234857948,3246.8717004146,3246.8717004146,35.8267929050434,0.0,1.0
2005-02-18,15.45,15.65,15.45,15.55,14500,3234.31126830468,3276.17937533775,3234.31126830468,3255.24532182121,69.2651329497506,0.0,1.0
2005-02-22,15.21,15.5,15.21,15.4,12500,3184.06953986499,3244.77829506294,3184.06953986499,3223.84424154641,59.7113215084058,0.0,1.0
2005-02-23,15.1,15.23,15.05,15.2,9000,3161.0420809968,3188.2563505683,3150.57505423854,3181.97613451334,42.9921514860522,0.0,1.0
2005-02-24,15.12,15.19,15.08,15.08,37000,3165.22889170011,3179.88272916169,3156.8552702935,3156.8552702935,176.745511664881,0.0,1.0
2005-02-25,15.2,15.3,15.14,15.15,7500,3181.97613451334,3202.91018802987,3169.41570240342,3171.50910775507,35.8267929050434,0.0,1.0
2005-02-28,15.02,15.23,14.98,15.15,20000,3144.29483818358,3188.2563505683,3135.92121677696,3171.50910775507,95.538114413449,0.0,1.0
2005-03-01,15.14,15.14,15.02,15.02,7500,3169.41570240342,3169.41570240342,3144.29483818358,3144.29483818358,35.8267929050434,0.0,1.0
2005-03-02,15.17,15.27,15.14,15.19,3500,3175.69591845838,3196.62997197491,3169.41570240342,3179.88272916169,16.7191700223536,0.0,1.0
2005-03-03,15.14,15.24,15.12,15.17,6500,3169.41570240342,3190.34975591995,3165.22889170011,3175.69591845838,31.049887184371,0.0,1.0
2005-03-04,15.14,15.28,15.14,15.19,7500,3169.41570240342,3198.72337732657,3169.41570240342,3179.88272916169,35.8267929050434,0.0,1.0
2005-03-07,15.38,15.43,15.19,15.19,22500,3219.6574308431,3230.12445760137,3179.88272916169,3179.88272916169,107.48037871513,0.0,1.0
2005-03-08,15.41,15.5,15.37,15.43,11500,3225.93764689806,3244.77829506294,3217.56402549145,3230.12445760137,54.9344157877333,0.0,1.0
2005-03-09,15.37,15.46,15.26,15.29,15000,3217.56402549145,3236.40467365633,3194.53656662326,3200.81678267822,71.6535858100868,0.0,1.0
2005-03-10,15.44,15.47,15.25,15.4,12000,3232.21786295302,3238.49807900798,3192.44316127161,3223.84424154641,57.3228686480695,0.0,1.0
2005-03-11,15.34,15.55,15.3,15.5,12000,3211.28380943649,3255.24532182121,3202.91018802987,3244.77829506294,57.3228686480694,0.0,1.0
2005-03-14,15.29,15.38,15.23,15.3,5000,3200.81678267822,3219.6574308431,3188.2563505683,3202.91018802987,23.8845286033623,0.0,1.0
2005-03-15,15.48,15.49,15.29,15.29,10000,3240.59148435964,3242.68488971129,3200.81678267822,3200.81678267822,47.7690572067245,0.0,1.0
2005-03-16,15.35,15.54,15.3,15.47,9000,3213.37721478814,3253.15191646956,3202.91018802987,3238.49807900798,42.9921514860521,0.0,1.0
2005-03-17,15.45,15.45,15.32,15.37,7500,3234.31126830468,3234.31126830468,3207.09699873318,3217.56402549145,35.8267929050434,0.0,1.0
2005-03-18,15.52,15.55,15.25,15.49,10000,3248.96510576625,3255.24532182121,3192.44316127161,3242.68488971129,47.7690572067246,0.0,1.0
2005-03-21,15.55,15.6,15.48,15.56,9500,3255.24532182121,3265.71234857948,3240.59148435964,3257.33872717287,45.3806043463884,0.0,1.0
2005-03-22,15.61,15.65,15.55,15.55,4500,3267.80575393113,3276.17937533775,3255.24532182121,3255.24532182121,21.4960757430261,0.0,1.0
2005-03-23,15.4,15.59,15.35,15.55,20000,3223.84424154641,3263.61894322783,3213.37721478814,3255.24532182121,95.5381144134491,0.0,1.0
2005-03-24,15.43,15.46,15.37,15.39,10500,3230.12445760137,3236.40467365633,3217.56402549145,3221.75083619476,50.1575100670608,0.0,1.0
2005-03-28,15.48,15.48,15.0,15.45,31000,3240.59148435964,3240.59148435964,3140.10802748027,3234.31126830468,148.084077340846,0.0,1.0
2005-03-29,15.15,15.2,15.03,15.2,12000,3244.77829506294,3255.48713432058,3219.07708084462,3255.48713432058,56.0284812915002,0.35,1.0
2005-03-30,15.16,15.17,15.03,15.17,10500,3246.92006291447,3249.061830766,3219.07708084462,3249.061830766,49.0249211300627,0.0,1.0
2005-03-31,15.07,15.17,15.07,15.17,7000,3227.64415225073,3249.061830766,3227.64415225073,3249.061830766,32.6832807533751,0.0,1.0
2005-04-01,15.04,15.16,15.04,15.12,9500,3221.21884869615,3246.92006291447,3221.21884869615,3238.35299150836,44.3558810224376,0.0,1.0
2005-04-04,15.06,15.09,14.85,15.08,12500,3225.5023843992,3231.92768795378,3180.52525951714,3229.78592010226,58.3630013453128,0.0,1.0
2005-04-05,15.02,15.19,15.0,15.1,11000,3216.9353129931,3253.34536646905,3212.65177729004,3234.06945580531,51.3594411838751,0.0,1.0
2005-04-06,15.15,15.19,15.05,15.05,8500,3244.77829506294,3253.34536646905,3223.36061654768,3223.36061654768,39.6868409148127,0.0,1.0
2005-04-07,15.18,15.19,15.06,15.17,8500,3251.20359861752,3253.34536646905,3225.5023843992,3249.061830766,39.6868409148127,0.0,1.0
2005-04-08,15.08,15.18,14.99,15.13,13500,3229.78592010226,3251.20359861752,3210.51000943852,3240.49475935989,63.0320414529376,0.0,1.0
2005-04-11,15.09,15.19,15.01,15.16,15000,3231.92768795378,3253.34536646905,3214.79354514157,3246.92006291447,70.0356016143753,0.0,1.0
2005-04-12,15.14,15.25,15.14,15.18,12500,3242.63652721142,3266.19597357821,3242.63652721142,3251.20359861752,58.3630013453126,0.0,1.0
2005-04-13,15.16,15.2,15.15,15.18,1500,3246.92006291447,3255.48713432058,3244.77829506294,3251.20359861752,7.00356016143752,0.0,1.0
2005-04-14,14.92,15.14,14.92,15.14,19000,3195.51763447783,3242.63652721142,3195.51763447783,3242.63652721142,88.7117620448753,0.0,1.0
2005-04-15,15.0,15.05,14.92,14.92,6500,3212.65177729004,3223.36061654768,3195.51763447783,3195.51763447783,30.3487606995626,0.0,1.0
2005-04-18,15.01,15.01,14.85,15.0,18000,3214.79354514157,3214.79354514157,3180.52525951714,3212.65177729004,84.0427219372503,0.0,1.0
2005-04-19,14.85,15.0,14.8,15.0,14000,3180.52525951714,3212.65177729004,3169.81642025951,3212.65177729004,65.3665615067503,0.0,1.0
2005-04-20,15.01,15.01,14.89,14.95,8500,3214.79354514157,3214.79354514157,3189.09233092325,3201.94293803241,39.6868409148126,0.0,1.0
2005-04-21,15.04,15.15,14.99,15.11,6500,3221.21884869615,3244.77829506294,3210.51000943852,3236.21122365684,30.3487606995626,0.0,1.0
2005-04-22,15.01,15.06,15.0,15.06,3500,3214.79354514157,3225.5023843992,3212.65177729004,3225.5023843992,16.3416403766876,0.0,1.0
2005-04-25,14.9,15.09,14.9,15.01,20500,3191.23409877478,3231.92768795378,3191.23409877478,3214.79354514157,95.7153222063127,0.0,1.0
2005-04-26,15.05,15.05,14.86,14.91,17000,3223.36061654768,3223.36061654768,3182.66702736867,3193.3758666263,79.3736818296252,0.0,1.0
2005-04-27,15.04,15.04,14.85,14.95,6000,3221.21884869615,3221.21884869615,3180.52525951714,3201.94293803241,28.0142406457501,0.0,1.0
2005-04-28,14.92,15.06,14.92,15.02,6500,3195.51763447783,3225.5023843992,3195.51763447783,3216.9353129931,30.3487606995626,0.0,1.0
2005-04-29,15.15,15.15,14.95,14.95,8500,3244.77829506294,3244.77829506294,3201.94293803241,3201.94293803241,39.6868409148127,0.0,1.0
2005-05-02,15.01,15.1,15.01,15.1,3000,3214.79354514157,3234.06945580531,3214.79354514157,3234.06945580531,14.007120322875,0.0,1.0
2005-05-03,15.08,15.17,15.06,15.06,4000,3229.78592010226,3249.061830766,3225.5023843992,3225.5023843992,18.6761604305,0.0,1.0
2005-05-04,15.27,15.27,15.06,15.06,11000,3270.47950928126,3270.47950928126,3225.5023843992,3225.5023843992,51.3594411838752,0.0,1.0
2005-05-05,15.34,15.4,15.27,15.3,8500,3285.47188424195,3298.32249135111,3270.47950928126,3276.90481283584,39.6868409148126,0.0,1.0
2005-05-06,15.38,15.44,15.25,15.34,11000,3294.03895564806,3306.88956275722,3266.19597357821,3285.47188424195,51.3594411838751,0.0,1.0
2005-05-09,15.4,15.4,15.31,15.35,4500,3298.32249135111,3298.32249135111,3279.04658068737,3287.61365209348,21.0106804843126,0.0,1.0
2005-05-10,15.24,15.44,15.2,15.35,6500,3264.05420572668,3306.88956275722,3255.48713432058,3287.61365209348,30.3487606995626,0.0,1.0
2005-05-11,15.24,15.24,15.07,15.24,7500,3264.05420572668,3264.05420572668,3227.64415225073,3264.05420572668,35.0178008071877,0.0,1.0
2005-05-12,15.01,15.24,15.0,15.24,16000,3214.79354514157,3264.05420572668,3212.65177729004,3264.05420572668,74.7046417220002,0.0,1.0
2005-05-13,15.14,15.14,14.95,15.05,15000,3242.63652721142,3242.63652721142,3201.94293803241,3223.36061654768,70.0356016143752,0.0,1.0
2005-05-16,15.18,15.23,15.15,15.2,11000,3251.20359861752,3261.91243787516,3244.77829506294,3255.48713432058,51.3594411838752,0.0,1.0
2005-05-17,14.81,15.22,14.81,15.2,17500,3171.95818811104,3259.77067002363,3171.95818811104,3255.48713432058,81.7082018834377,0.0,1.0
2005-05-18,14.73,14.82,14.45,14.66,37500,3154.82404529882,3174.09995596256,3094.85454545607,3139.83167033814,175.089004035938,0.0,1.0
2005-05-19,14.54,14.74,14.45,14.73,20000,3114.13045611982,3156.96581315035,3094.85454545607,3154.82404529882,93.3808021525002,0.0,1.0
2005-05-20,14.73,14.73,14.52,14.52,10500,3154.82404529882,3154.82404529882,3109.84692041676,3109.84692041676,49.0249211300627,0.0,1.0
2005-05-23,14.85,14.98,14.56,14.56,29500,3180.52525951714,3208.36824158699,3118.41399182287,3118.41399182287,137.736683174938,0.0,1.0
2005-05-24,14.76,14.92,14.7,14.8,20000,3161.2493488534,3195.51763447783,3148.39874174424,3169.81642025951,93.3808021525004,0.0,1.0
2005-05-25,14.83,15.0,14.76,14.8,10500,3176.24172381409,3212.65177729004,3161.2493488534,3169.81642025951,49.0249211300627,0.0,1.0
2005-05-26,14.84,14.9,14.71,14.9,14500,3178.38349166562,3191.23409877478,3150.54050959577,3191.23409877478,67.7010815605626,0.0,1.0
2005-05-27,14.79,14.8,14.65,14.8,10000,3167.67465240798,3169.81642025951,3137.68990248661,3169.81642025951,46.6904010762502,0.0,1.0
2005-05-31,14.75,14.9,14.6,14.72,17500,3159.10758100188,3191.23409877478,3126.98106322898,3152.6822774473,81.7082018834377,0.0,1.0
2005-06-01,14.76,14.88,14.7,14.7,9500,3161.2493488534,3186.95056307172,3148.39874174424,3148.39874174424,44.3558810224377,0.0,1.0
2005-06-02,14.75,14.85,14.6,14.77,21500,3159.10758100188,3180.52525951714,3126.98106322898,3163.39111670493,100.384362313938,0.0,1.0
2005-06-03,14.82,14.87,14.63,14.7,14500,3174.09995596256,3184.8087952202,3133.40636678356,3148.39874174424,67.7010815605628,0.0,1.0
2005-06-06,14.63,14.75,14.52,14.7,24500,3133.40636678356,3159.10758100188,3109.84692041676,3148.39874174424,114.391482636813,0.0,1.0
2005-06-07,14.6,14.76,14.6,14.63,28000,3126.98106322898,3161.2493488534,3126.98106322898,3133.40636678356,130.7331230135,0.0,1.0
2005-06-08,14.68,14.73,14.5,14.5,19000,3144.11520604119,3154.82404529882,3105.56338471371,3105.56338471371,88.7117620448753,0.0,1.0
2005-06-09,14.57,14.72,14.5,14.62,23500,3120.5557596744,3152.6822774473,3105.56338471371,3131.26459893203,109.722442529188,0.0,1.0
2005-06-10,14.54,14.66,14.54,14.57,12500,3114.13045611982,3139.83167033814,3114.13045611982,3120.5557596744,58.3630013453126,0.0,1.0
2005-06-13,14.73,14.73,14.43,14.5,16000,3154.82404529882,3154.82404529882,3090.57100975302,3105.56338471371,74.7046417220003,0.0,1.0
2005-06-14,14.67,14.73,14.44,14.73,35000,3141.97343818966,3154.82404529882,3092.71277760455,3154.82404529882,163.416403766876,0.0,1.0
2005-06-15,14.64,14.72,14.62,14.67,12500,3135.54813463508,3152.6822774473,3131.26459893203,3141.97343818966,58.3630013453127,0.0,1.0
2005-06-16,14.64,14.64,14.5,14.54,12500,3135.54813463508,3135.54813463508,3105.56338471371,3114.13045611982,58.3630013453127,0.0,1.0
2005-06-17,14.46,14.6,14.41,14.6,14000,3096.9963133076,3126.98106322898,3086.28747404997,3126.98106322898,65.3665615067503,0.0,1.0
2005-06-20,13.98,14.52,13.75,14.52,43000,2994.19145643432,3109.84692041676,2944.93079584921,3109.84692041676,200.768724627876,0.0,1.0
2005-06-21,13.74,13.94,13.66,13.88,50500,2942.78902799768,2985.62438502821,2925.65488518547,2972.77377791905,235.786525435063,0.0,1.0
2005-06-22,14.0,14.09,13.1,13.65,80000,2998.47499213737,3017.75090280111,2805.71588549997,2923.51311733394,373.523208610002,0.0,1.0
2005-06-23,14.0,14.09,13.8,13.95,18000,2998.47499213737,3017.75090280111,2955.63963510684,2987.76615287974,84.0427219372504,0.0,1.0
2005-06-24,13.9,14.08,13.87,14.0,10500,2977.05731362211,3015.60913494959,2970.63201006753,2998.47499213737,49.0249211300626,0.0,1.0
2005-06-27,13.89,13.97,13.87,13.96,20500,2974.91554577058,2992.04968858279,2970.63201006753,2989.90792073127,95.7153222063128,0.0,1.0
2005-06-28,13.58,13.79,13.56,13.7,12500,3037.02681346485,3083.99114563184,3032.55401992514,3063.86357470313,55.8934808370485,0.6,1.0
2005-06-29,13.71,13.71,13.5,13.6,21000,3066.09997147299,3066.09997147299,3019.135639306,3041.49960700457,93.9010478062412,0.0,1.0
2005-06-30,13.11,13.72,12.8,13.68,49000,2931.91616528161,3068.33636824284,2862.58786541606,3059.39078116342,219.10244488123,0.0,1.0
2005-07-01,12.29,13.25,11.8,13.12,100000,2748.53163015339,2963.2257200596,2638.94818843043,2934.15256205146,447.147846696387,0.0,1.0
2005-07-05,11.92,12.05,11.3,11.82,165000,2665.78494966871,2694.85810767684,2527.12834993762,2643.42098197015,737.793947049038,0.0,1.0
2005-07-06,12.75,12.76,11.92,11.92,91500,2851.40588156678,2853.64227833664,2665.78494966871,2665.78494966871,409.140279727195,0.0,1.0
2005-07-07,13.01,13.08,12.82,12.85,38500,2909.55219758305,2925.20697497204,2867.06065895578,2873.76984926534,172.151920978109,0.0,1.0
2005-07-08,13.28,13.35,13.12,13.2,23500,2969.93491036917,2985.58968775816,2934.15256205146,2952.04373621032,105.079743973651,0.0,1.0
2005-07-11,13.0,13.35,13.0,13.35,46000,2907.31580081319,2985.58968775816,2907.31580081319,2985.58968775816,205.688009480338,0.0,1.0
2005-07-12,12.82,13.15,12.73,13.0,49000,2867.06065895578,2940.86175236103,2846.93308802707,2907.31580081319,219.102444881229,0.0,1.0
2005-07-13,13.11,13.11,12.82,12.82,28500,2931.91616528161,2931.91616528161,2867.06065895578,2867.06065895578,127.43713630847,0.0,1.0
2005-07-14,13.48,13.5,13.25,13.3,15000,3014.66284576629,3019.135639306,2963.2257200596,2974.40770390888,67.0721770044581,0.0,1.0
2005-07-15,13.31,13.48,13.2,13.48,12500,2976.64410067873,3014.66284576629,2952.04373621032,3014.66284576629,55.8934808370485,0.0,1.0
2005-07-18,13.23,13.33,13.16,13.25,9500,2958.75292651988,2981.11689421845,2943.09814913089,2963.2257200596,42.4790454361568,0.0,1.0
2005-07-19,13.2,13.28,13.0,13.25,18000,2952.04373621032,2969.93491036917,2907.31580081319,2963.2257200596,80.4866124053496,0.0,1.0
2005-07-20,13.21,13.32,13.2,13.2,16500,2954.28013298017,2978.88049744859,2952.04373621032,2952.04373621032,73.7793947049039,0.0,1.0
2005-07-21,13.25,13.34,13.21,13.33,10000,2963.2257200596,2983.3532909883,2954.28013298017,2981.11689421845,44.7147846696387,0.0,1.0
2005-07-22,13.06,13.35,13.06,13.35,15500,2920.73418143233,2985.58968775816,2920.73418143233,2985.58968775816,69.3079162379399,0.0,1.0
2005-07-25,12.96,13.08,12.87,13.02,13000,2898.37021373376,2925.20697497204,2878.24264280506,2911.7885943529,58.1292200705304,0.0,1.0
2005-07-26,13.3,13.3,12.85,12.95,54500,2974.40770390888,2974.40770390888,2873.76984926534,2896.13381696391,243.695576449531,0.0,1.0
2005-07-27,13.37,13.37,13.24,13.3,13500,2990.06248129787,2990.06248129787,2960.98932328974,2974.40770390888,60.3649593040123,0.0,1.0
2005-07-28,13.19,13.48,13.09,13.48,12500,2949.80733944046,3014.66284576629,2927.4433717419,3014.66284576629,55.8934808370484,0.0,1.0
2005-07-29,13.22,13.22,13.12,13.17,4500,2956.51652975003,2956.51652975003,2934.15256205146,2945.33454590075,20.1216531013374,0.0,1.0
2005-08-01,13.35,13.45,13.2,13.25,14000,2985.58968775816,3007.95365545672,2952.04373621032,2963.2257200596,62.6006985374942,0.0,1.0
2005-08-02,13.19,13.3,13.16,13.3,5500,2949.80733944046,2974.40770390888,2943.09814913089,2974.40770390888,24.5931315683013,0.0,1.0
2005-08-03,13.01,13.21,13.01,13.15,10000,2909.55219758305,2954.28013298017,2909.55219758305,2940.86175236103,44.7147846696386,0.0,1.0
2005-08-04,13.3,13.3,12.97,13.11,19000,2974.40770390888,2974.40770390888,2900.60661050362,2931.91616528161,84.9580908723135,0.0,1.0
2005-08-05,13.16,13.25,13.16,13.2,9500,2943.09814913089,2963.2257200596,2943.09814913089,2952.04373621032,42.4790454361568,0.0,1.0
2005-08-08,12.9,13.27,12.9,13.21,14500,2884.95183311463,2967.69851359931,2884.95183311463,2954.28013298017,64.8364377709761,0.0,1.0
2005-08-09,12.84,12.95,12.8,12.85,6000,2871.53345249549,2896.13381696391,2862.58786541606,2873.76984926534,26.8288708017832,0.0,1.0
2005-08-10,12.99,12.99,11.96,12.8,72500,2905.07940404333,2905.07940404333,2674.73053674813,2862.58786541606,324.182188854881,0.0,1.0
2005-08-11,12.79,13.18,12.72,12.85,28000,2860.35146864621,2947.5709426706,2844.69669125721,2873.76984926534,125.201397074988,0.0,1.0
2005-08-12,12.35,13.1,12.25,12.84,32500,2761.95001077253,2929.67976851175,2739.58604307397,2871.53345249549,145.323050176326,0.0,1.0
2005-08-15,12.6,12.61,12.27,12.27,19500,2817.85993001894,2820.09632678879,2744.05883661368,2744.05883661368,87.1938301057954,0.0,1.0
2005-08-16,12.8,12.8,12.4,12.5,23500,2862.58786541606,2862.58786541606,2773.13199462181,2795.49596232037,105.079743973651,0.0,1.0
2005-08-17,12.86,12.86,12.5,12.5,37500,2876.0062460352,2876.0062460352,2795.49596232037,2795.49596232037,167.680442511145,0.0,1.0
2005-08-18,12.87,12.87,12.74,12.86,9500,2878.24264280506,2878.24264280506,2849.16948479693,2876.0062460352,42.4790454361567,0.0,1.0
2005-08-19,12.98,13.0,12.73,12.88,16000,2902.84300727348,2907.31580081319,2846.93308802707,2880.47903957491,71.5436554714219,0.0,1.0
2005-08-22,13.02,13.02,12.9,12.98,15500,2911.7885943529,2911.7885943529,2884.95183311463,2902.84300727348,69.30791623794,0.0,1.0
2005-08-23,13.08,13.15,12.9,13.0,9500,2925.20697497204,2940.86175236103,2884.95183311463,2907.31580081319,42.4790454361568,0.0,1.0
2005-08-24,12.95,13.02,12.9,12.92,9000,2896.13381696391,2911.7885943529,2884.95183311463,2889.42462665434,40.2433062026748,0.0,1.0
2005-08-25,12.72,12.84,12.65,12.8,21500,2844.69669125721,2871.53345249549,2829.04191386822,2862.58786541606,96.1367870397233,0.0,1.0
2005-08-26,12.77,12.8,12.72,12.72,8000,2855.87867510649,2862.58786541606,2844.69669125721,2844.69669125721,35.771827735711,0.0,1.0
2005-08-29,12.76,12.9,12.67,12.73,12000,2853.64227833664,2884.95183311463,2833.51470740793,2846.93308802707,53.6577416035664,0.0,1.0
2005-08-30,12.8,12.9,12.75,12.75,11000,2862.58786541606,2884.95183311463,2851.40588156678,2851.40588156678,49.1862631366026,0.0,1.0
2005-08-31,12.79,12.85,12.75,12.85,4000,2860.35146864621,2873.76984926534,2851.40588156678,2873.76984926534,17.8859138678555,0.0,1.0
2005-09-01,12.71,12.88,12.65,12.77,5500,2842.46029448736,2880.47903957491,2829.04191386822,2855.87867510649,24.5931315683013,0.0,1.0
2005-09-02,13.11,13.18,12.65,12.65,20000,2931.91616528161,2947.5709426706,2829.04191386822,2829.04191386822,89.4295693392774,0.0,1.0
2005-09-06,13.23,13.29,13.0,13.18,20500,2958.75292651988,2972.17130713902,2907.31580081319,2947.5709426706,91.6653085727595,0.0,1.0
2005-09-07,13.15,13.22,13.06,13.17,12500,2940.86175236103,2956.51652975003,2920.73418143233,2945.33454590075,55.8934808370485,0.0,1.0
2005-09-08,13.29,13.29,13.15,13.15,6000,2972.17130713902,2972.17130713902,2940.86175236103,2940.86175236103,26.8288708017832,0.0,1.0
2005-09-09,13.3,13.35,13.28,13.28,7000,2974.40770390888,2985.58968775816,2969.93491036917,2969.93491036917,31.3003492687471,0.0,1.0
2005-09-12,13.38,13.43,13.3,13.3,5000,2992.29887806773,3003.48086191701,2974.40770390888,2974.40770390888,22.3573923348193,0.0,1.0
2005-09-13,13.35,13.49,13.33,13.45,4500,2985.58968775816,3016.89924253615,2981.11689421845,3007.95365545672,20.1216531013374,0.0,1.0
2005-09-14,13.33,13.49,13.3,13.41,19000,2981.11689421845,3016.89924253615,2974.40770390888,2999.0080683773,84.9580908723135,0.0,1.0
2005-09-15,13.37,13.4,13.33,13.33,4000,2990.06248129787,2996.77167160744,2981.11689421845,2981.11689421845,17.8859138678555,0.0,1.0
2005-09-16,13.45,13.48,13.37,13.37,10500,3007.95365545672,3014.66284576629,2990.06248129787,2990.06248129787,46.9505239031207,0.0,1.0
2005-09-19,13.41,13.49,13.41,13.48,12500,2999.0080683773,3016.89924253615,2999.0080683773,3014.66284576629,55.8934808370484,0.0,1.0
2005-09-20,13.45,13.5,13.42,13.42,9500,3007.95365545672,3019.135639306,3001.24446514715,3001.24446514715,42.4790454361568,0.0,1.0
2005-09-21,13.35,13.55,13.35,13.48,16000,2985.58968775816,3030.31762315529,2985.58968775816,3014.66284576629,71.5436554714219,0.0,1.0
2005-09-22,13.39,13.42,13.25,13.4,8500,2994.53527483759,3001.24446514715,2963.2257200596,2996.77167160744,38.0075669691928,0.0,1.0
2005-09-23,13.38,13.4,13.23,13.33,10000,2992.29887806773,2996.77167160744,2958.75292651988,2981.11689421845,44.7147846696387,0.0,1.0
2005-09-26,13.55,13.55,13.42,13.42,6000,3030.31762315529,3030.31762315529,3001.24446514715,3001.24446514715,26.8288708017832,0.0,1.0
2005-09-27,13.67,13.67,13.45,13.45,13500,3057.15438439356,3057.15438439356,3007.95365545672,3007.95365545672,60.3649593040123,0.0,1.0
2005-09-28,13.39,13.46,13.3,13.31,17000,3061.62717793327,3077.63269716071,3041.04865321229,3043.33515595907,74.3493530631839,0.3,1.0
2005-09-29,13.41,13.5,13.3,13.5,12000,3066.20018342683,3086.77870814781,3041.04865321229,3086.77870814781,52.4818962798944,0.0,1.0
2005-09-30,13.43,13.51,13.4,13.51,7000,3070.77318892038,3089.06521089459,3063.91368068005,3089.06521089459,30.6144394966051,0.0,1.0
2005-10-03,13.3,13.49,13.16,13.38,12000,3041.04865321229,3084.49220540104,3009.03761475742,3059.3406751865,52.4818962798944,0.0,1.0
2005-10-04,13.1,13.15,13.07,13.1,12000,2995.31859827677,3006.75111201065,2988.45909003644,2995.31859827677,52.4818962798944,0.0,1.0
2005-10-05,13.14,13.2,13.06,13.14,30500,3004.46460926387,3018.18362574453,2986.17258728966,3004.46460926387,133.391486378065,0.0,1.0
2005-10-06,13.18,13.19,12.91,13.18,13000,3013.61062025097,3015.89712299775,2951.87504608802,3013.61062025097,56.8553876365524,0.0,1.0
2005-10-07,13.0,13.12,13.0,13.12,2500,2972.453570809,2999.89160377032,2972.453570809,2999.89160377032,10.9337283916447,0.0,1.0
2005-10-10,13.1,13.11,12.98,13.08,6000,2995.31859827677,2997.60510102354,2967.88056531545,2990.74559278321,26.2409481399472,0.0,1.0
2005-10-11,13.25,13.25,13.04,13.1,35500,3029.61613947841,3029.61613947841,2981.59958179611,2995.31859827677,155.258943161354,0.0,1.0
2005-10-12,13.22,13.38,13.15,13.35,14500,3022.75663123808,3059.3406751865,3006.75111201065,3052.48116694617,63.4156246715391,0.0,1.0
2005-10-13,13.08,13.22,13.04,13.05,12500,2990.74559278321,3022.75663123808,2981.59958179611,2983.88608454289,54.6686419582234,0.0,1.0
2005-10-14,12.96,13.14,12.91,13.03,7500,2963.3075598219,3004.46460926387,2951.87504608802,2979.31307904933,32.801185174934,0.0,1.0
2005-10-17,12.95,13.05,12.92,12.92,4500,2961.02105707512,2983.88608454289,2954.1615488348,2954.1615488348,19.6807111049604,0.0,1.0
2005-10-18,13.1,13.1,12.92,12.95,12000,2995.31859827677,2995.31859827677,2954.1615488348,2961.02105707512,52.4818962798944,0.0,1.0
2005-10-19,12.94,13.15,12.94,13.15,9000,2958.73455432835,3006.75111201065,2958.73455432835,3006.75111201065,39.3614222099208,0.0,1.0
2005-10-20,12.78,13.0,12.7,12.94,19500,2922.15051037993,2972.453570809,2903.85848840572,2958.73455432835,85.2830814548284,0.0,1.0
2005-10-21,12.66,12.7,12.45,12.65,31000,2894.71247741861,2903.85848840572,2846.69591973632,2892.42597467184,135.578232056394,0.0,1.0
2005-10-24,12.78,12.88,12.5,12.7,15000,2922.15051037993,2945.01553784769,2858.1284334702,2903.85848840572,65.602370349868,0.0,1.0
2005-10-25,12.72,12.83,12.65,12.83,4000,2908.43149389927,2933.58302411381,2892.42597467184,2933.58302411381,17.4939654266315,0.0,1.0
2005-10-26,12.53,12.72,12.53,12.68,20000,2864.98794171052,2908.43149389927,2864.98794171052,2899.28548291217,87.4698271331575,0.0,1.0
2005-10-27,12.64,12.66,12.55,12.65,5500,2890.13947192506,2894.71247741861,2869.56094720408,2892.42597467184,24.0542024616183,0.0,1.0
2005-10-28,12.6,12.6,12.51,12.55,6500,2880.99346093796,2880.99346093796,2860.41493621697,2869.56094720408,28.4276938182761,0.0,1.0
2005-10-31,12.7,12.7,12.55,12.55,9500,2903.85848840572,2903.85848840572,2869.56094720408,2869.56094720408,41.5481678882498,0.0,1.0
2005-11-01,12.58,12.75,12.55,12.65,5000,2876.42045544441,2915.2910021396,2869.56094720408,2892.42597467184,21.8674567832893,0.0,1.0
2005-11-02,12.65,12.65,12.46,12.55,13000,2892.42597467184,2892.42597467184,2848.98242248309,2869.56094720408,56.8553876365523,0.0,1.0
2005-11-03,12.49,12.5,12.35,12.5,23500,2855.84193072342,2858.1284334702,2823.83089226855,2858.1284334702,102.77704688146,0.0,1.0
2005-11-04,12.4,12.46,12.3,12.44,10500,2835.26340600243,2848.98242248309,2812.39837853467,2844.40941698954,45.9216592449077,0.0,1.0
2005-11-07,12.37,12.44,12.35,12.35,6000,2828.40389776211,2844.40941698954,2823.83089226855,2823.83089226855,26.2409481399472,0.0,1.0
2005-11-08,12.35,12.37,12.25,12.29,12500,2823.83089226855,2828.40389776211,2800.96586480079,2810.1118757879,54.6686419582234,0.0,1.0
2005-11-09,12.35,12.4,12.09,12.35,28500,2823.83089226855,2835.26340600243,2764.38182085237,2823.83089226855,124.644503664749,0.0,1.0
2005-11-10,12.1,12.26,11.95,12.26,23500,2766.66832359915,2803.25236754757,2732.37078239751,2803.25236754757,102.77704688146,0.0,1.0
2005-11-11,11.85,12.1,11.85,12.05,24500,2709.50575492975,2766.66832359915,2709.50575492975,2755.23580986527,107.150538238118,0.0,1.0
2005-11-14,11.45,11.87,11.31,11.87,36500,2618.0456450587,2714.0787604233,2586.03460660383,2714.0787604233,159.632434518012,0.0,1.0
2005-11-15,11.75,11.75,11.26,11.4,47000,2686.64072746198,2686.64072746198,2574.60209286995,2606.61313132482,205.55409376292,0.0,1.0
2005-11-16,12.15,12.15,11.62,11.68,26500,2778.10083733303,2778.10083733303,2656.91619175389,2670.63520823455,115.897520951434,0.0,1.0
2005-11-17,12.55,12.64,12.15,12.15,31000,2869.56094720408,2890.13947192506,2778.10083733303,2778.10083733303,135.578232056394,0.0,1.0
2005-11-18,12.4,12.63,12.38,12.55,16500,2835.26340600243,2887.85296917829,2830.69040050888,2869.56094720408,72.162607384855,0.0,1.0
2005-11-21,12.45,12.59,12.32,12.4,24500,2846.69591973632,2878.70695819118,2816.97138402823,2835.26340600243,107.150538238118,0.0,1.0
2005-11-22,12.3,12.45,12.15,12.45,18000,2812.39837853467,2846.69591973632,2778.10083733303,2846.69591973632,78.7228444198417,0.0,1.0
2005-11-23,12.26,12.4,12.23,12.3,19000,2803.25236754757,2835.26340600243,2796.39285930724,2812.39837853467,83.0963357764995,0.0,1.0
2005-11-25,12.25,12.37,12.24,12.37,8500,2800.96586480079,2828.40389776211,2798.67936205402,2828.40389776211,37.1746765315919,0.0,1.0
2005-11-28,12.28,12.3,12.15,12.25,18500,2807.82537304112,2812.39837853467,2778.10083733303,2800.96586480079,80.9095900981706,0.0,1.0
2005-11-29,12.42,12.42,12.27,12.33,13500,2839.83641149599,2839.83641149599,2805.53887029434,2819.257886775,59.0421333148812,0.0,1.0
2005-11-30,12.2,12.43,12.2,12.32,13000,2789.53335106691,2842.12291424276,2789.53335106691,2816.97138402823,56.8553876365523,0.0,1.0
2005-12-01,12.35,12.45,12.28,12.28,23000,2823.83089226855,2846.69591973632,2807.82537304112,2807.82537304112,100.590301203131,0.0,1.0
2005-12-02,12.5,12.55,12.35,12.35,20000,2858.1284334702,2869.56094720408,2823.83089226855,2823.83089226855,87.4698271331573,0.0,1.0
2005-12-05,12.4,12.55,12.35,12.4,22000,2835.26340600243,2869.56094720408,2823.83089226855,2835.26340600243,96.2168098464733,0.0,1.0
2005-12-06,12.9,13.1,12.25,12.28,40500,2949.58854334124,2995.31859827677,2800.96586480079,2807.82537304112,177.126399944644,0.0,1.0
2005-12-07,12.85,12.85,12.7,12.75,11500,2938.15602960736,2938.15602960736,2903.85848840572,2915.2910021396,50.2951506015655,0.0,1.0
2005-12-08,12.85,12.9,12.75,12.75,13500,2938.15602960736,2949.58854334124,2915.2910021396,2915.2910021396,59.0421333148813,0.0,1.0
2005-12-09,12.81,12.82,12.76,12.82,10500,2929.01001862026,2931.29652136703,2917.57750488638,2931.29652136703,45.9216592449076,0.0,1.0
2005-12-12,12.69,12.8,12.56,12.7,30000,2901.57198565894,2926.72351587348,2871.84744995085,2903.85848840572,131.204740699736,0.0,1.0
2005-12-13,12.87,12.87,12.7,12.7,14500,2942.72903510091,2942.72903510091,2903.85848840572,2903.85848840572,63.4156246715392,0.0,1.0
2005-12-14,13.12,13.19,12.94,12.94,9500,2999.89160377032,3015.89712299775,2958.73455432835,2958.73455432835,41.5481678882497,0.0,1.0
2005-12-15,13.23,13.23,12.95,12.95,12000,3025.04313398486,3025.04313398486,2961.02105707512,2961.02105707512,52.4818962798944,0.0,1.0
2005-12-16,13.16,13.2,13.0,13.17,12000,3009.03761475742,3018.18362574453,2972.453570809,3011.3241175042,52.4818962798945,0.0,1.0
2005-12-19,13.0,13.2,13.0,13.1,12000,2972.453570809,3018.18362574453,2972.453570809,2995.31859827677,52.4818962798945,0.0,1.0
2005-12-20,13.08,13.09,13.0,13.0,3000,2990.74559278321,2993.03209552999,2972.453570809,2972.453570809,13.1204740699736,0.0,1.0
2005-12-21,13.01,13.1,13.01,13.08,7500,2974.74007355578,2995.31859827677,2974.74007355578,2990.74559278321,32.801185174934,0.0,1.0
2005-12-22,12.92,13.08,12.9,13.02,14500,2954.1615488348,2990.74559278321,2949.58854334124,2977.02657630256,63.415624671539,0.0,1.0
2005-12-23,13.0,13.0,12.92,12.92,2000,2972.453570809,2972.453570809,2954.1615488348,2954.1615488348,8.74698271331575,0.0,1.0
2005-12-27,13.0,13.09,12.95,13.0,15000,2972.453570809,2993.03209552999,2961.02105707512,2972.453570809,65.6023703498681,0.0,1.0
2005-12-28,12.6,12.72,12.35,12.72,24000,2949.58854334124,2977.67986280164,2891.06496113209,2977.67986280164,102.522774128166,0.3,1.0
2005-12-29,12.42,12.48,12.41,12.43,14500,2907.45156415065,2921.49722388085,2905.11062086229,2909.79250743902,61.9408427024336,0.0,1.0
2005-12-30,12.31,12.43,12.26,12.41,29500,2881.70118797863,2909.79250743902,2869.9964715368,2905.11062086229,126.017576532537,0.0,1.0
2006-01-03,12.38,12.41,12.22,12.3,16500,2898.08779099719,2905.11062086229,2860.63269838333,2879.36024469026,70.484407213114,0.0,1.0
2006-01-04,12.62,12.62,12.35,12.38,23000,2954.27042991797,2954.27042991797,2891.06496113209,2898.08779099719,98.2509918728258,0.0,1.0
2006-01-05,12.85,12.85,12.6,12.65,13000,3008.11212555039,3008.11212555039,2949.58854334124,2961.29325978307,55.5331693194233,0.0,1.0
2006-01-06,13.06,13.08,12.95,12.95,6000,3057.27193460608,3061.95382118281,3031.52155843406,3031.52155843406,25.6306935320415,0.0,1.0
2006-01-09,13.09,13.18,12.95,13.14,17000,3064.29476447118,3085.36325406647,3031.52155843406,3075.99948091301,72.6202983407842,0.0,1.0
2006-01-10,13.13,13.25,13.1,13.19,13500,3073.65853762464,3101.74985708504,3066.63570775955,3087.70419735484,57.6690604470934,0.0,1.0
2006-01-11,13.25,13.29,13.18,13.25,9000,3101.74985708504,3111.1136302385,3085.36325406647,3101.74985708504,38.4460402980622,0.0,1.0
2006-01-12,12.97,13.29,12.97,13.29,17500,3036.20344501079,3111.1136302385,3036.20344501079,3111.1136302385,74.7561894684542,0.0,1.0
2006-01-13,12.85,13.04,12.85,13.0,4500,3008.11212555039,3052.59004802935,3008.11212555039,3043.22627487589,19.2230201490311,0.0,1.0
2006-01-17,12.76,12.85,12.71,12.85,6500,2987.0436359551,3008.11212555039,2975.33891951327,3008.11212555039,27.7665846597116,0.0,1.0
2006-01-18,12.8,12.9,12.75,12.8,4000,2996.40740910856,3019.81684199223,2984.70269266673,2996.40740910856,17.087129021361,0.0,1.0
2006-01-19,12.84,12.88,12.8,12.88,2000,3005.77118226203,3015.13495541549,2996.40740910856,3015.13495541549,8.54356451068048,0.0,1.0
2006-01-20,12.95,13.0,12.9,12.9,4000,3031.52155843406,3043.22627487589,3019.81684199223,3019.81684199223,17.087129021361,0.0,1.0
2006-01-23,12.79,12.97,12.75,12.92,6000,2994.0664658202,3036.20344501079,2984.70269266673,3024.49872856896,25.6306935320414,0.0,1.0
2006-01-24,12.75,12.94,12.75,12.94,12500,2984.70269266673,3029.18061514569,2984.70269266673,3029.18061514569,53.3972781917531,0.0,1.0
2006-01-25,12.54,12.7,12.54,12.7,11000,2935.54288361105,2972.9979762249,2935.54288361105,2972.9979762249,46.9896048087426,0.0,1.0
2006-01-26,12.56,12.58,12.46,12.54,7000,2940.22477018778,2944.90665676451,2916.81533730412,2935.54288361105,29.9024757873817,0.0,1.0
2006-01-27,12.85,12.9,12.6,12.6,15500,3008.11212555039,3019.81684199223,2949.58854334124,2949.58854334124,66.2126249577739,0.0,1.0
2006-01-30,12.85,13.0,12.81,12.96,6500,3008.11212555039,3043.22627487589,2998.74835239693,3033.86250172242,27.7665846597116,0.0,1.0
2006-01-31,12.92,12.92,12.69,12.89,10500,3024.49872856896,3024.49872856896,2970.65703293654,3017.47589870386,44.8537136810725,0.0,1.0
2006-02-01,12.89,12.99,12.81,12.98,6500,3017.47589870386,3040.88533158752,2998.74835239693,3038.54438829915,27.7665846597116,0.0,1.0
2006-02-02,12.74,13.0,12.7,12.94,11000,2982.36174937837,3043.22627487589,2972.9979762249,3029.18061514569,46.9896048087427,0.0,1.0
2006-02-03,12.62,12.77,12.6,12.77,6500,2954.27042991797,2989.38457924347,2949.58854334124,2989.38457924347,27.7665846597116,0.0,1.0
2006-02-06,12.59,12.62,12.57,12.62,7000,2947.24760005288,2954.27042991797,2942.56571347614,2954.27042991797,29.9024757873817,0.0,1.0
2006-02-07,12.38,12.55,12.31,12.55,10000,2898.08779099719,2937.88382689941,2881.70118797863,2937.88382689941,42.7178225534024,0.0,1.0
2006-02-08,12.34,12.38,12.2,12.2,13500,2888.72401784373,2898.08779099719,2855.9508118066,2855.9508118066,57.6690604470932,0.0,1.0
2006-02-09,12.25,12.39,12.22,12.22,10500,2867.65552824843,2900.42873428556,2860.63269838333,2860.63269838333,44.8537136810726,0.0,1.0
2006-02-10,12.33,12.33,12.19,12.23,9500,2886.38307455536,2886.38307455536,2853.60986851823,2862.9736416717,40.5819314257323,0.0,1.0
2006-02-13,12.45,12.57,12.25,12.25,8000,2914.47439401575,2942.56571347614,2867.65552824843,2867.65552824843,34.174258042722,0.0,1.0
2006-02-14,12.59,12.6,12.47,12.52,5500,2947.24760005288,2949.58854334124,2919.15628059248,2930.86099703431,23.4948024043713,0.0,1.0
2006-02-15,12.55,12.6,12.49,12.49,7500,2937.88382689941,2949.58854334124,2923.83816716922,2923.83816716922,32.0383669150519,0.0,1.0
2006-02-16,12.62,12.62,12.4,12.55,34500,2954.27042991797,2954.27042991797,2902.76967757392,2937.88382689941,147.376487809239,0.0,1.0
2006-02-17,12.75,12.75,12.6,12.6,3000,2984.70269266673,2984.70269266673,2949.58854334124,2949.58854334124,12.8153467660207,0.0,1.0
2006-02-21,12.81,12.95,12.75,12.93,19000,2998.74835239693,3031.52155843406,2984.70269266673,3026.83967185732,81.1638628514646,0.0,1.0
2006-02-22,12.62,12.75,12.61,12.75,3000,2954.27042991797,2984.70269266673,2951.92948662961,2984.70269266673,12.8153467660208,0.0,1.0
2006-02-23,12.72,12.87,12.6,12.6,10500,2977.67986280164,3012.79401212713,2949.58854334124,2949.58854334124,44.8537136810725,0.0,1.0
2006-02-24,12.75,13.0,12.65,12.71,12500,2984.70269266673,3043.22627487589,2961.29325978307,2975.33891951327,53.3972781917531,0.0,1.0
2006-02-27,12.8,12.85,12.6,12.72,24000,2996.40740910856,3008.11212555039,2949.58854334124,2977.67986280164,102.522774128166,0.0,1.0
2006-02-28,12.75,12.8,12.65,12.8,9000,2984.70269266673,2996.40740910856,2961.29325978307,2996.40740910856,38.4460402980623,0.0,1.0
2006-03-01,12.98,12.99,12.85,12.85,5000,3038.54438829915,3040.88533158752,3008.11212555039,3008.11212555039,21.3589112767012,0.0,1.0
2006-03-02,12.96,13.0,12.87,12.99,7000,3033.86250172242,3043.22627487589,3012.79401212713,3040.88533158752,29.9024757873817,0.0,1.0
2006-03-03,13.14,13.14,12.8,12.84,20500,3075.99948091301,3075.99948091301,2996.40740910856,3005.77118226203,87.571536234475,0.0,1.0
2006-03-06,13.1,13.15,12.9,13.08,16500,3066.63570775955,3078.34042420138,3019.81684199223,3061.95382118281,70.4844072131139,0.0,1.0
2006-03-07,13.15,13.2,13.01,13.1,10500,3078.34042420138,3090.04514064321,3045.56721816425,3066.63570775955,44.8537136810725,0.0,1.0
2006-03-08,13.16,13.19,12.97,13.18,8500,3080.68136748974,3087.70419735484,3036.20344501079,3085.36325406647,36.3101491703921,0.0,1.0
2006-03-09,13.3,13.37,13.19,13.19,9500,3113.45457352687,3129.84117654543,3087.70419735484,3087.70419735484,40.5819314257323,0.0,1.0
2006-03-10,13.3,13.3,13.13,13.2,8500,3113.45457352687,3113.45457352687,3073.65853762464,3090.04514064321,36.3101491703921,0.0,1.0
2006-03-13,13.4,13.42,13.32,13.35,12000,3136.86400641053,3141.54589298726,3118.1364601036,3125.1592899687,51.2613870640829,0.0,1.0
2006-03-14,13.65,13.65,13.3,13.3,8500,3195.38758861968,3195.38758861968,3113.45457352687,3113.45457352687,36.3101491703921,0.0,1.0
2006-03-15,13.62,13.66,13.61,13.66,4000,3188.36475875458,3197.72853190805,3186.02381546622,3197.72853190805,17.087129021361,0.0,1.0
2006-03-16,13.75,13.75,13.52,13.52,10500,3218.79702150334,3218.79702150334,3164.95532587092,3164.95532587092,44.8537136810726,0.0,1.0
2006-03-17,13.65,13.7,13.47,13.69,7500,3195.38758861968,3207.09230506151,3153.25060942909,3204.75136177314,32.0383669150518,0.0,1.0
2006-03-20,13.74,13.74,13.5,13.65,7000,3216.45607821497,3216.45607821497,3160.27343929419,3195.38758861968,29.9024757873817,0.0,1.0
2006-03-21,13.68,13.7,13.6,13.7,14500,3202.41041848478,3207.09230506151,3183.68287217785,3207.09230506151,61.9408427024335,0.0,1.0
2006-03-22,13.7,13.75,13.64,13.7,9000,3207.09230506151,3218.79702150334,3193.04664533131,3207.09230506151,38.4460402980622,0.0,1.0
2006-03-23,13.65,13.8,13.5,13.8,16000,3195.38758861968,3230.50173794517,3160.27343929419,3230.50173794517,68.3485160854439,0.0,1.0
2006-03-24,13.46,13.77,13.35,13.77,17500,3150.90966614073,3223.47890808007,3125.1592899687,3223.47890808007,74.7561894684541,0.0,1.0
2006-03-27,13.52,13.62,13.46,13.62,13000,3164.95532587092,3188.36475875458,3150.90966614073,3188.36475875458,55.5331693194232,0.0,1.0
2006-03-28,13.6,13.6,13.4,13.42,21500,3183.68287217785,3183.68287217785,3136.86400641053,3141.54589298726,91.8433184898152,0.0,1.0
2006-03-29,13.51,13.6,13.4,13.43,7500,3232.84268123354,3254.3790129368,3206.52049804067,3213.69927527509,31.3423850124801,0.3,1.0
2006-03-30,13.45,13.49,13.35,13.43,15500,3218.4851267647,3228.05682974392,3194.55586931663,3213.69927527509,64.7742623591255,0.0,1.0
2006-03-31,13.65,13.65,13.32,13.38,12500,3266.34364166083,3266.34364166083,3187.37709208221,3201.73464655105,52.2373083541335,0.0,1.0
2006-04-03,13.29,13.59,13.25,13.59,21500,3180.19831484779,3251.98608719199,3170.62661186857,3251.98608719199,89.8481703691098,0.0,1.0
2006-04-04,13.35,13.54,13.26,13.3,13500,3194.55586931663,3240.02145846796,3173.01953761338,3182.5912405926,56.4162930224643,0.0,1.0
2006-04-05,13.49,13.5,13.4,13.47,10500,3228.05682974392,3230.44975548873,3206.52049804067,3223.27097825431,43.8793390174722,0.0,1.0
2006-04-06,13.58,13.58,13.48,13.48,10500,3249.59316144718,3249.59316144718,3225.66390399912,3225.66390399912,43.8793390174722,0.0,1.0
2006-04-07,13.2,13.59,13.05,13.52,20500,3158.66198314454,3251.98608719199,3122.76809697244,3235.23560697834,85.6691857007789,0.0,1.0
2006-04-10,13.0,13.3,12.98,13.26,23500,3110.80346824841,3182.5912405926,3106.01761675879,3173.01953761338,98.2061397057709,0.0,1.0
2006-04-11,12.96,13.25,12.91,13.15,14000,3101.23176526918,3170.62661186857,3089.26713654515,3146.6973544205,58.5057853566296,0.0,1.0
2006-04-12,12.98,13.0,12.91,12.91,8000,3106.01761675879,3110.80346824841,3089.26713654515,3089.26713654515,33.4318773466455,0.0,1.0
2006-04-13,12.88,12.93,12.74,12.93,8500,3082.08835931073,3094.05298803476,3048.58739888344,3094.05298803476,35.5213696808108,0.0,1.0
2006-04-17,12.92,12.94,12.85,12.88,10500,3091.66006228996,3096.44591377957,3074.90958207631,3082.08835931073,43.8793390174721,0.0,1.0
2006-04-18,13.0,13.05,12.9,12.9,9500,3110.80346824841,3122.76809697244,3086.87421080034,3086.87421080034,39.7003543491414,0.0,1.0
2006-04-19,13.08,13.08,12.89,12.95,10000,3129.94687420686,3129.94687420686,3084.48128505554,3098.83883952438,41.7898466833068,0.0,1.0
2006-04-20,13.3,13.35,13.21,13.3,19000,3182.5912405926,3194.55586931663,3161.05490888934,3182.5912405926,79.400708698283,0.0,1.0
2006-04-21,13.31,13.31,13.2,13.25,4500,3184.98416633741,3184.98416633741,3158.66198314454,3170.62661186857,18.805431007488,0.0,1.0
2006-04-24,13.14,13.33,13.13,13.33,6000,3144.3044286757,3189.77001782702,3141.91150293089,3189.77001782702,25.0739080099841,0.0,1.0
2006-04-25,12.85,13.12,12.8,13.12,24000,3074.90958207631,3139.51857718608,3062.94495335228,3139.51857718608,100.295632039936,0.0,1.0
2006-04-26,13.03,13.03,12.8,12.8,8000,3117.98224548283,3117.98224548283,3062.94495335228,3062.94495335228,33.4318773466454,0.0,1.0
2006-04-27,13.01,13.1,13.0,13.05,3500,3113.19639399321,3134.73272569647,3110.80346824841,3122.76809697244,14.6264463391574,0.0,1.0
2006-04-28,13.05,13.47,13.0,13.47,5000,3122.76809697244,3223.27097825431,3110.80346824841,3223.27097825431,20.8949233416534,0.0,1.0
2006-05-01,13.03,13.1,12.95,13.09,4500,3117.98224548283,3134.73272569647,3098.83883952438,3132.33979995167,18.805431007488,0.0,1.0
2006-05-02,12.96,13.0,12.82,12.9,9500,3101.23176526918,3110.80346824841,3067.73080484189,3086.87421080034,39.7003543491415,0.0,1.0
2006-05-03,12.9,13.0,12.9,12.96,4500,3086.87421080034,3110.80346824841,3086.87421080034,3101.23176526918,18.8054310074881,0.0,1.0
2006-05-04,12.9,12.94,12.81,12.94,4000,3086.87421080034,3096.44591377957,3065.33787909708,3096.44591377957,16.7159386733227,0.0,1.0
2006-05-05,12.86,12.9,12.8,12.9,11000,3077.30250782112,3086.87421080034,3062.94495335228,3086.87421080034,45.9688313516374,0.0,1.0
2006-05-08,12.9,12.95,12.8,12.8,11000,3086.87421080034,3098.83883952438,3062.94495335228,3062.94495335228,45.9688313516375,0.0,1.0
2006-05-09,12.7,12.89,12.65,12.85,16500,3039.01569590421,3084.48128505554,3027.05106718018,3074.90958207631,68.9532470274563,0.0,1.0
2006-05-10,12.4,12.69,12.4,12.66,22000,2967.22792356002,3036.62277015941,2967.22792356002,3029.44399292499,91.9376627032749,0.0,1.0
2006-05-11,12.5,12.74,12.45,12.45,14500,2991.15718100808,3048.58739888344,2979.19255228405,2979.19255228405,60.595277690795,0.0,1.0
2006-05-12,12.44,12.6,12.4,12.6,3500,2976.79962653925,3015.08643845615,2967.22792356002,3015.08643845615,14.6264463391574,0.0,1.0
2006-05-15,12.7,12.74,12.56,12.56,13000,3039.01569590421,3048.58739888344,3005.51473547692,3005.51473547692,54.3268006882989,0.0,1.0
2006-05-16,12.75,12.85,12.7,12.7,5000,3050.98032462825,3074.90958207631,3039.01569590421,3039.01569590421,20.8949233416534,0.0,1.0
2006-05-17,12.9,12.95,12.72,12.8,9000,3086.87421080034,3098.83883952438,3043.80154739383,3062.94495335228,37.6108620149762,0.0,1.0
2006-05-18,12.85,12.85,12.8,12.85,1500,3074.90958207631,3074.90958207631,3062.94495335228,3074.90958207631,6.26847700249602,0.0,1.0
2006-05-19,12.72,12.85,12.71,12.85,5500,3043.80154739383,3074.90958207631,3041.40862164902,3074.90958207631,22.9844156758187,0.0,1.0
2006-05-22,12.84,12.84,12.7,12.78,4000,3072.5166563315,3072.5166563315,3039.01569590421,3058.15910186267,16.7159386733227,0.0,1.0
2006-05-23,12.84,12.9,12.84,12.85,2000,3072.5166563315,3086.87421080034,3072.5166563315,3074.90958207631,8.35796933666137,0.0,1.0
2006-05-24,12.87,12.87,12.72,12.72,9500,3079.69543356592,3079.69543356592,3043.80154739383,3043.80154739383,39.7003543491415,0.0,1.0
2006-05-25,12.79,12.88,12.75,12.8,8500,3060.55202760747,3082.08835931073,3050.98032462825,3062.94495335228,35.5213696808108,0.0,1.0
2006-05-26,12.85,12.89,12.78,12.78,2500,3074.90958207631,3084.48128505554,3058.15910186267,3058.15910186267,10.4474616708267,0.0,1.0
2006-05-30,12.98,12.98,12.8,12.8,7500,3106.01761675879,3106.01761675879,3062.94495335228,3062.94495335228,31.3423850124801,0.0,1.0
2006-05-31,13.0,13.08,12.98,12.98,3500,3110.80346824841,3129.94687420686,3106.01761675879,3106.01761675879,14.6264463391574,0.0,1.0
2006-06-01,13.1,13.1,12.9,13.0,7500,3134.73272569647,3134.73272569647,3086.87421080034,3110.80346824841,31.3423850124801,0.0,1.0
2006-06-02,13.15,13.15,13.1,13.14,8000,3146.6973544205,3146.6973544205,3134.73272569647,3144.3044286757,33.4318773466455,0.0,1.0
2006-06-05,13.04,13.18,12.8,13.1,15000,3120.37517122763,3153.87613165492,3062.94495335228,3134.73272569647,62.6847700249603,0.0,1.0
2006-06-06,12.74,12.99,12.65,12.99,14500,3048.58739888344,3108.4105425036,3027.05106718018,3108.4105425036,60.5952776907948,0.0,1.0
2006-06-07,12.99,12.99,12.71,12.71,9000,3108.4105425036,3108.4105425036,3041.40862164902,3041.40862164902,37.6108620149761,0.0,1.0
2006-06-08,12.76,13.0,12.6,13.0,16500,3053.37325037305,3110.80346824841,3015.08643845615,3110.80346824841,68.9532470274563,0.0,1.0
2006-06-09,12.72,12.75,12.67,12.71,3000,3043.80154739383,3050.98032462825,3031.83691866979,3041.40862164902,12.536954004992,0.0,1.0
2006-06-12,12.75,12.84,12.61,12.77,18500,3050.98032462825,3072.5166563315,3017.47936420095,3055.76617611786,77.3112163641175,0.0,1.0
2006-06-13,12.75,12.75,12.58,12.75,8500,3050.98032462825,3050.98032462825,3010.30058696654,3050.98032462825,35.5213696808107,0.0,1.0
2006-06-14,12.68,12.84,12.68,12.79,8500,3034.2298444146,3072.5166563315,3034.2298444146,3060.55202760747,35.5213696808108,0.0,1.0
2006-06-15,12.75,12.85,12.66,12.72,5500,3050.98032462825,3074.90958207631,3029.44399292499,3043.80154739383,22.9844156758187,0.0,1.0
2006-06-16,12.79,12.82,12.72,12.75,4500,3060.55202760747,3067.73080484189,3043.80154739383,3050.98032462825,18.8054310074881,0.0,1.0
2006-06-19,12.81,12.85,12.73,12.79,9000,3065.33787909708,3074.90958207631,3046.19447313863,3060.55202760747,37.6108620149762,0.0,1.0
2006-06-20,12.95,12.96,12.73,12.8,15500,3098.83883952438,3101.23176526918,3046.19447313863,3062.94495335228,64.7742623591254,0.0,1.0
2006-06-21,12.76,12.96,12.76,12.88,11500,3053.37325037305,3101.23176526918,3053.37325037305,3082.08835931073,48.0583236858029,0.0,1.0
2006-06-22,12.76,12.9,12.7,12.8,6000,3053.37325037305,3086.87421080034,3039.01569590421,3062.94495335228,25.0739080099841,0.0,1.0
2006-06-23,12.75,12.84,12.75,12.8,6500,3050.98032462825,3072.5166563315,3050.98032462825,3062.94495335228,27.1634003441494,0.0,1.0
2006-06-26,12.8,12.9,12.75,12.76,9500,3062.94495335228,3086.87421080034,3050.98032462825,3053.37325037305,39.7003543491414,0.0,1.0
2006-06-27,12.74,12.95,12.7,12.75,32000,3048.58739888344,3098.83883952438,3039.01569590421,3050.98032462825,133.727509386582,0.0,1.0
2006-06-28,12.69,12.7,12.52,12.65,18500,3108.4105425036,3110.86003859698,3066.76910891608,3098.61255813007,75.5257379261472,0.3,1.0
2006-06-29,12.69,12.7,12.6,12.65,3000,3108.4105425036,3110.86003859698,3086.36507766315,3098.61255813007,12.2474169609968,0.0,1.0
2006-06-30,12.66,12.73,12.63,12.65,8000,3101.06205422345,3118.20852687713,3093.7135659433,3098.61255813007,32.6597785626583,0.0,1.0
2006-07-03,12.7,12.72,12.68,12.72,8500,3110.86003859698,3115.75903078375,3105.96104641022,3115.75903078375,34.7010147228244,0.0,1.0
2006-07-05,12.73,12.94,12.7,12.74,15500,3118.20852687713,3169.64794483819,3110.86003859698,3120.65802297052,63.2783209651504,0.0,1.0
2006-07-06,12.82,12.89,12.76,12.85,7000,3140.25399171759,3157.40046437127,3125.55701515729,3147.60247999774,28.5773062423259,0.0,1.0
2006-07-07,12.78,12.95,12.75,12.9,6500,3130.45600734405,3172.09744093157,3123.1075190639,3159.84996046465,26.5360700821598,0.0,1.0
2006-07-10,12.89,12.98,12.81,12.9,13500,3157.40046437127,3179.44592921172,3137.8044956242,3159.84996046465,55.1133763244858,0.0,1.0
2006-07-11,12.8,13.04,12.8,12.96,12500,3135.35499953082,3194.14290577202,3135.35499953082,3174.54693702495,51.0309040041535,0.0,1.0
2006-07-12,12.86,12.94,12.82,12.82,7000,3150.05197609112,3169.64794483819,3140.25399171759,3140.25399171759,28.577306242326,0.0,1.0
2006-07-13,12.93,12.93,12.85,12.89,3000,3167.1984487448,3167.1984487448,3147.60247999774,3157.40046437127,12.2474169609969,0.0,1.0
2006-07-14,12.93,12.93,12.85,12.93,5000,3167.1984487448,3167.1984487448,3147.60247999774,3167.1984487448,20.4123616016614,0.0,1.0
2006-07-17,12.85,12.92,12.77,12.9,6000,3147.60247999774,3164.74895265142,3128.00651125067,3159.84996046465,24.4948339219937,0.0,1.0
2006-07-18,12.88,12.94,12.8,12.89,4500,3154.95096827789,3169.64794483819,3135.35499953082,3157.40046437127,18.3711254414952,0.0,1.0
2006-07-19,12.89,12.89,12.72,12.83,14500,3157.40046437127,3157.40046437127,3115.75903078375,3142.70348781097,59.1958486448181,0.0,1.0
2006-07-20,12.83,12.95,12.75,12.89,10500,3142.70348781097,3172.09744093157,3123.1075190639,3157.40046437127,42.8659593634889,0.0,1.0
2006-07-21,12.9,12.92,12.8,12.88,6000,3159.84996046465,3164.74895265142,3135.35499953082,3154.95096827789,24.4948339219937,0.0,1.0
2006-07-24,12.89,12.92,12.77,12.91,5500,3157.40046437127,3164.74895265142,3128.00651125067,3162.29945655804,22.4535977618275,0.0,1.0
2006-07-25,12.85,12.9,12.76,12.85,6000,3147.60247999774,3159.84996046465,3125.55701515729,3147.60247999774,24.4948339219937,0.0,1.0
2006-07-26,12.89,12.89,12.74,12.74,3500,3157.40046437127,3157.40046437127,3120.65802297052,3120.65802297052,14.288653121163,0.0,1.0
2006-07-27,12.86,12.92,12.83,12.89,3000,3150.05197609112,3164.74895265142,3142.70348781097,3157.40046437127,12.2474169609968,0.0,1.0
2006-07-28,12.86,12.91,12.86,12.9,4000,3150.05197609112,3162.29945655804,3150.05197609112,3159.84996046465,16.3298892813291,0.0,1.0
2006-07-31,12.88,12.88,12.77,12.83,7500,3154.95096827789,3154.95096827789,3128.00651125067,3142.70348781097,30.6185424024921,0.0,1.0
2006-08-01,12.82,12.85,12.8,12.85,5000,3140.25399171759,3147.60247999774,3135.35499953082,3147.60247999774,20.4123616016614,0.0,1.0
2006-08-02,12.9,12.9,12.76,12.8,4500,3159.84996046465,3159.84996046465,3125.55701515729,3135.35499953082,18.3711254414953,0.0,1.0
2006-08-03,12.86,12.92,12.85,12.87,7000,3150.05197609112,3164.74895265142,3147.60247999774,3152.5014721845,28.577306242326,0.0,1.0
2006-08-04,12.9,12.91,12.85,12.85,7000,3159.84996046465,3162.29945655804,3147.60247999774,3147.60247999774,28.577306242326,0.0,1.0
2006-08-07,12.95,12.95,12.86,12.88,5500,3172.09744093157,3172.09744093157,3150.05197609112,3154.95096827789,22.4535977618275,0.0,1.0
2006-08-08,12.9,12.95,12.85,12.91,4500,3159.84996046465,3172.09744093157,3147.60247999774,3162.29945655804,18.3711254414953,0.0,1.0
2006-08-09,13.5,13.55,12.85,12.85,61500,3306.81972606766,3319.06720653458,3147.60247999774,3147.60247999774,251.072047700435,0.0,1.0
2006-08-10,13.5,13.55,13.44,13.5,13000,3306.81972606766,3319.06720653458,3292.12274950736,3306.81972606766,53.0721401643197,0.0,1.0
2006-08-11,13.61,13.61,13.45,13.55,6500,3333.76418309488,3333.76418309488,3294.57224560074,3319.06720653458,26.5360700821598,0.0,1.0
2006-08-14,13.57,13.73,13.56,13.56,11500,3323.96619872134,3363.15813621548,3321.51670262796,3321.51670262796,46.9484316838213,0.0,1.0
2006-08-15,13.6,13.69,13.55,13.69,7000,3331.3146870015,3353.36015184195,3319.06720653458,3353.36015184195,28.5773062423259,0.0,1.0
2006-08-16,13.46,13.55,13.38,13.55,9000,3297.02174169413,3319.06720653458,3277.42577294706,3319.06720653458,36.7422508829905,0.0,1.0
2006-08-17,13.44,13.45,13.32,13.4,2500,3292.12274950736,3294.57224560074,3262.72879638676,3282.32476513383,10.2061808008307,0.0,1.0
2006-08-18,13.4,13.5,13.34,13.45,7500,3282.32476513383,3306.81972606766,3267.62778857353,3294.57224560074,30.6185424024921,0.0,1.0
2006-08-21,13.5,13.55,13.4,13.4,11500,3306.81972606766,3319.06720653458,3282.32476513383,3282.32476513383,46.9484316838212,0.0,1.0
2006-08-22,13.5,13.53,13.4,13.5,11500,3306.81972606766,3314.16821434781,3282.32476513383,3306.81972606766,46.9484316838212,0.0,1.0
2006-08-23,13.35,13.43,13.33,13.35,11000,3270.07728466691,3289.67325341398,3265.17829248014,3270.07728466691,44.9071955236551,0.0,1.0
2006-08-24,13.45,13.5,13.35,13.35,5500,3294.57224560074,3306.81972606766,3270.07728466691,3270.07728466691,22.4535977618276,0.0,1.0
2006-08-25,13.46,13.51,13.4,13.5,6500,3297.02174169413,3309.26922216104,3282.32476513383,3306.81972606766,26.5360700821598,0.0,1.0
2006-08-28,13.42,13.5,13.41,13.41,8500,3287.22375732059,3306.81972606766,3284.77426122721,3284.77426122721,34.7010147228244,0.0,1.0
2006-08-29,13.69,13.82,13.42,13.42,12000,3353.36015184195,3385.20360105593,3287.22375732059,3287.22375732059,48.9896678439873,0.0,1.0
2006-08-30,14.01,14.04,13.6,13.78,19500,3431.74402683022,3439.09251511037,3331.3146870015,3375.4056166824,79.6082102464794,0.0,1.0
2006-08-31,14.59,14.59,13.93,13.96,26500,3573.81480024646,3573.81480024646,3412.14805808315,3419.4965463633,108.185516488805,0.0,1.0
2006-09-01,14.5,14.6,14.47,14.5,9500,3551.76933540601,3576.26429633984,3544.42084712586,3551.76933540601,38.7834870431566,0.0,1.0
2006-09-05,14.69,14.75,14.4,14.55,50500,3598.30976118029,3613.00673774059,3527.27437447217,3564.01681587292,206.16485217678,0.0,1.0
2006-09-06,14.27,14.55,14.27,14.53,16500,3495.43092525819,3564.01681587292,3495.43092525819,3559.11782368616,67.3607932854826,0.0,1.0
2006-09-07,14.11,14.35,13.85,14.3,16000,3456.23898776405,3515.02689400525,3392.55208933608,3502.77941353834,65.3195571253165,0.0,1.0
2006-09-08,14.18,14.2,14.1,14.1,4000,3473.38546041774,3478.2844526045,3453.78949167067,3453.78949167067,16.3298892813291,0.0,1.0
2006-09-11,14.2,14.5,14.12,14.2,16500,3478.2844526045,3551.76933540601,3458.68848385743,3478.2844526045,67.3607932854827,0.0,1.0
2006-09-12,14.15,14.23,14.1,14.2,21500,3466.03697213759,3485.63294088465,3453.78949167067,3478.2844526045,87.7731548871439,0.0,1.0
2006-09-13,14.15,14.25,14.15,14.18,8000,3466.03697213759,3490.53193307142,3466.03697213759,3473.38546041774,32.6597785626582,0.0,1.0
2006-09-14,14.3,14.35,14.1,14.13,11500,3502.77941353834,3515.02689400525,3453.78949167067,3461.13797995082,46.9484316838212,0.0,1.0
2006-09-15,14.35,14.4,14.26,14.28,10000,3515.02689400525,3527.27437447217,3492.9814291648,3497.88042135157,40.8247232033229,0.0,1.0
2006-09-18,14.33,14.35,14.27,14.35,6000,3510.12790181849,3515.02689400525,3495.43092525819,3515.02689400525,24.4948339219937,0.0,1.0
2006-09-19,14.4,14.4,14.3,14.35,7500,3527.27437447217,3527.27437447217,3502.77941353834,3515.02689400525,30.6185424024921,0.0,1.0
2006-09-20,14.4,14.55,14.4,14.4,10000,3527.27437447217,3564.01681587292,3527.27437447217,3527.27437447217,40.8247232033228,0.0,1.0
2006-09-21,14.34,14.42,14.34,14.4,5500,3512.57739791187,3532.17336665894,3512.57739791187,3527.27437447217,22.4535977618275,0.0,1.0
2006-09-22,14.45,14.59,14.35,14.53,22000,3539.52185493909,3573.81480024646,3515.02689400525,3559.11782368616,89.8143910473101,0.0,1.0
2006-09-25,14.46,14.57,14.35,14.43,9000,3541.97135103247,3568.91580805969,3515.02689400525,3534.62286275232,36.7422508829906,0.0,1.0
2006-09-26,14.1,14.59,14.02,14.58,23000,3453.78949167067,3573.81480024646,3434.1935229236,3571.36530415307,93.8968633676424,0.0,1.0
2006-09-27,13.52,13.98,13.51,13.9,22000,3385.20360105593,3500.38064665399,3382.69975223858,3480.3498561152,87.8647298813049,0.3,1.0
2006-09-28,13.85,13.85,13.55,13.6,6500,3467.83061202845,3467.83061202845,3392.71514750798,3405.23439159472,25.9600338285674,0.0,1.0
2006-09-29,14.0,14.08,13.74,13.9,12500,3505.38834428869,3525.41913482748,3440.28827503761,3480.3498561152,49.9231419780141,0.0,1.0
2006-10-02,13.9,14.07,13.65,14.07,6500,3480.3498561152,3522.91528601013,3417.75363568147,3522.91528601013,25.9600338285673,0.0,1.0
2006-10-03,13.9,14.1,13.9,14.0,14000,3480.3498561152,3530.42683246218,3480.3498561152,3505.38834428869,55.9139190153758,0.0,1.0
2006-10-04,14.02,14.05,13.92,14.05,11500,3510.39604192338,3517.90758837543,3485.35755374989,3517.90758837543,45.9292906197731,0.0,1.0
2006-10-05,14.14,14.16,13.91,14.05,16000,3540.44222773157,3545.44992536627,3482.85370493255,3517.90758837543,63.9016217318582,0.0,1.0
2006-10-06,14.23,14.26,14.1,14.14,11500,3562.97686708772,3570.48841353976,3530.42683246218,3540.44222773157,45.9292906197729,0.0,1.0
2006-10-09,14.1,14.23,14.1,14.22,7000,3530.42683246218,3562.97686708772,3530.42683246218,3560.47301827037,27.9569595076879,0.0,1.0
2006-10-10,14.21,14.29,14.12,14.26,10000,3557.96916945302,3577.99995999181,3535.43453009688,3570.48841353976,39.9385135824113,0.0,1.0
2006-10-11,14.05,14.4,13.95,14.3,18500,3517.90758837543,3605.54229698265,3492.86910020194,3580.50380880916,73.886250127461,0.0,1.0
2006-10-12,14.15,14.25,14.0,14.0,6000,3542.94607654892,3567.98456472241,3505.38834428869,3505.38834428869,23.9631081494468,0.0,1.0
2006-10-13,14.2,14.35,14.12,14.16,16500,3555.46532063567,3593.0230528959,3535.43453009688,3545.44992536627,65.8985474109786,0.0,1.0
2006-10-16,14.13,14.34,14.05,14.33,18500,3537.93837891422,3590.51920407855,3517.90758837543,3588.01535526121,73.886250127461,0.0,1.0
2006-10-17,14.15,14.15,14.0,14.0,10500,3542.94607654892,3542.94607654892,3505.38834428869,3505.38834428869,41.9354392615319,0.0,1.0
2006-10-18,14.11,14.14,14.06,14.1,2500,3532.93068127953,3540.44222773157,3520.41143719278,3530.42683246218,9.98462839560282,0.0,1.0
2006-10-19,14.2,14.25,14.07,14.15,5500,3555.46532063567,3567.98456472241,3522.91528601013,3542.94607654892,21.9661824703262,0.0,1.0
2006-10-20,14.1,14.1,14.0,14.07,15000,3530.42683246218,3530.42683246218,3505.38834428869,3522.91528601013,59.9077703736169,0.0,1.0
2006-10-23,14.05,14.1,14.05,14.1,2500,3517.90758837543,3530.42683246218,3517.90758837543,3530.42683246218,9.98462839560283,0.0,1.0
2006-10-24,14.1,14.1,14.0,14.0,6000,3530.42683246218,3530.42683246218,3505.38834428869,3505.38834428869,23.9631081494468,0.0,1.0
2006-10-25,14.05,14.1,13.95,14.08,9000,3517.90758837543,3530.42683246218,3492.86910020194,3525.41913482748,35.9446622241702,0.0,1.0
2006-10-26,14.11,14.12,14.04,14.04,8000,3532.93068127953,3535.43453009688,3515.40373955808,3515.40373955808,31.950810865929,0.0,1.0
2006-10-27,14.16,14.25,14.11,14.12,17500,3545.44992536627,3567.98456472241,3532.93068127953,3535.43453009688,69.8923987692198,0.0,1.0
2006-10-30,14.25,14.26,14.15,14.2,10500,3567.98456472241,3570.48841353976,3542.94607654892,3555.46532063567,41.9354392615319,0.0,1.0
2006-10-31,14.2,14.25,14.18,14.2,14000,3555.46532063567,3567.98456472241,3550.45762300097,3555.46532063567,55.9139190153758,0.0,1.0
2006-11-01,14.13,14.2,14.11,14.2,8000,3537.93837891422,3555.46532063567,3532.93068127953,3555.46532063567,31.9508108659291,0.0,1.0
2006-11-02,14.14,14.15,14.13,14.13,8500,3540.44222773157,3542.94607654892,3537.93837891422,3537.93837891422,33.9477365450497,0.0,1.0
2006-11-03,14.11,14.15,14.04,14.15,6000,3532.93068127953,3542.94607654892,3515.40373955808,3542.94607654892,23.9631081494468,0.0,1.0
2006-11-06,14.15,14.18,14.12,14.18,8500,3542.94607654892,3550.45762300097,3535.43453009688,3550.45762300097,33.9477365450496,0.0,1.0
2006-11-07,14.07,14.19,14.02,14.19,4500,3522.91528601013,3552.96147181832,3510.39604192338,3552.96147181832,17.9723311120851,0.0,1.0
2006-11-08,14.05,14.12,14.0,14.12,11000,3517.90758837543,3535.43453009688,3505.38834428869,3535.43453009688,43.9323649406525,0.0,1.0
2006-11-09,14.01,14.26,13.9,14.0,21500,3507.89219310604,3570.48841353976,3480.3498561152,3505.38834428869,85.8678042021842,0.0,1.0
2006-11-10,14.26,14.26,13.92,14.2,34000,3570.48841353976,3570.48841353976,3485.35755374989,3555.46532063567,135.790946180199,0.0,1.0
2006-11-13,14.19,14.25,14.06,14.25,15500,3552.96147181832,3567.98456472241,3520.41143719278,3567.98456472241,61.9046960527375,0.0,1.0
2006-11-14,14.21,14.26,14.15,14.2,32000,3557.96916945302,3570.48841353976,3542.94607654892,3555.46532063567,127.803243463716,0.0,1.0
2006-11-15,14.25,14.26,14.19,14.25,31500,3567.98456472241,3570.48841353976,3552.96147181832,3567.98456472241,125.806317784596,0.0,1.0
2006-11-16,14.29,14.3,14.25,14.25,15000,3577.99995999181,3580.50380880916,3567.98456472241,3567.98456472241,59.9077703736169,0.0,1.0
2006-11-17,14.3,14.3,14.17,14.25,14000,3580.50380880916,3580.50380880916,3547.95377418362,3567.98456472241,55.9139190153758,0.0,1.0
2006-11-20,14.3,14.3,14.23,14.23,7500,3580.50380880916,3580.50380880916,3562.97686708772,3562.97686708772,29.9538851868085,0.0,1.0
2006-11-21,14.25,14.3,14.24,14.25,10000,3567.98456472241,3580.50380880916,3565.48071590506,3567.98456472241,39.9385135824113,0.0,1.0
2006-11-22,14.2,14.27,14.2,14.23,15000,3555.46532063567,3572.99226235711,3555.46532063567,3562.97686708772,59.9077703736169,0.0,1.0
2006-11-24,14.2,14.2,14.16,14.17,3500,3555.46532063567,3555.46532063567,3545.44992536627,3547.95377418362,13.9784797538439,0.0,1.0
2006-11-27,14.35,14.41,14.13,14.16,16000,3593.0230528959,3608.0461458,3537.93837891422,3545.44992536627,63.9016217318582,0.0,1.0
2006-11-28,14.29,14.34,14.25,14.33,4000,3577.99995999181,3590.51920407855,3567.98456472241,3588.01535526121,15.9754054329645,0.0,1.0
2006-11-29,14.27,14.3,14.23,14.29,7500,3572.99226235711,3580.50380880916,3562.97686708772,3577.99995999181,29.9538851868085,0.0,1.0
2006-11-30,14.35,14.35,14.1,14.22,39000,3593.0230528959,3593.0230528959,3530.42683246218,3560.47301827037,155.760202971404,0.0,1.0
2006-12-01,14.42,14.61,14.37,14.38,18500,3610.54999461735,3658.12312214698,3598.0307505306,3600.53459934795,73.8862501274609,0.0,1.0
2006-12-04,14.3,14.56,14.25,14.48,21500,3580.50380880916,3645.60387806023,3567.98456472241,3625.57308752144,85.8678042021843,0.0,1.0
2006-12-05,14.38,14.38,14.25,14.27,34000,3600.53459934795,3600.53459934795,3567.98456472241,3572.99226235711,135.790946180199,0.0,1.0
2006-12-06,14.35,14.42,14.3,14.38,10000,3593.0230528959,3610.54999461735,3580.50380880916,3600.53459934795,39.9385135824114,0.0,1.0
2006-12-07,14.52,14.52,14.26,14.38,24000,3635.58848279084,3635.58848279084,3570.48841353976,3600.53459934795,95.8524325977871,0.0,1.0
2006-12-08,14.55,14.65,14.48,14.5,14000,3643.10002924289,3668.13851741638,3625.57308752144,3630.58078515614,55.9139190153758,0.0,1.0
2006-12-11,14.68,14.74,14.6,14.65,12500,3675.65006386842,3690.67315677252,3655.61927332963,3668.13851741638,49.9231419780142,0.0,1.0
2006-12-12,14.69,14.72,14.48,14.69,13000,3678.15391268577,3685.66545913782,3625.57308752144,3678.15391268577,51.9200676571347,0.0,1.0
2006-12-13,14.6,14.75,14.53,14.72,19000,3655.61927332963,3693.17700558987,3638.09233160819,3685.66545913782,75.8831758065815,0.0,1.0
2006-12-14,14.73,14.75,14.56,14.56,10000,3688.16930795517,3693.17700558987,3645.60387806023,3645.60387806023,39.9385135824113,0.0,1.0
2006-12-15,14.95,14.95,14.64,14.73,14500,3743.25398193685,3743.25398193685,3665.63466859903,3688.16930795517,57.9108446944964,0.0,1.0
2006-12-18,14.95,14.98,14.84,14.88,25000,3743.25398193685,3750.76552838889,3715.71164494601,3725.7270402154,99.8462839560282,0.0,1.0
2006-12-19,15.01,15.25,14.98,14.98,24500,3758.27707484094,3818.36944645732,3750.76552838889,3750.76552838889,97.8493582769078,0.0,1.0
2006-12-20,15.21,15.24,15.06,15.06,13500,3808.35405118792,3815.86559763997,3770.79631892769,3770.79631892769,53.9169933362553,0.0,1.0
2006-12-21,15.35,15.4,15.2,15.23,19500,3843.40793463081,3855.92717871756,3805.85020237057,3813.36174882262,77.8801014857021,0.0,1.0
2006-12-22,15.41,15.41,15.22,15.35,10000,3858.4310275349,3858.4310275349,3810.85790000527,3843.40793463081,39.9385135824114,0.0,1.0
2006-12-26,15.3,15.43,15.29,15.4,24500,3830.88869054406,3863.4387251696,3828.38484172672,3855.92717871756,97.8493582769078,0.0,1.0
2006-12-27,14.91,14.91,14.7,14.8,11500,3833.39253936141,3833.39253936141,3779.40109514506,3805.11130667666,44.7293091535478,0.4,1.0
2006-12-28,14.97,14.98,14.9,14.93,8000,3848.81866628037,3851.38968743353,3830.82151820825,3838.53458166773,31.1160411502941,0.0,1.0
2006-12-29,15.01,15.02,14.91,14.98,12500,3859.10275089301,3861.67377204617,3833.39253936141,3851.38968743353,48.6188142973345,0.0,1.0
2007-01-03,15.16,15.25,15.1,15.24,15000,3897.66806819041,3920.80725856885,3882.24194127145,3918.23623741569,58.3425771568014,0.0,1.0
2007-01-04,15.06,15.25,15.01,15.25,12000,3871.95785665881,3920.80725856885,3859.10275089301,3920.80725856885,46.6740617254411,0.0,1.0
2007-01-05,15.04,15.2,15.0,15.12,5500,3866.81581435249,3907.95215280305,3856.53172973985,3887.38398357777,21.3922782908272,0.0,1.0
2007-01-08,15.01,15.16,14.76,15.14,17500,3859.10275089301,3897.66806819041,3794.82722206402,3892.52602588409,68.0663400162683,0.0,1.0
2007-01-09,14.88,15.03,14.88,15.01,17000,3825.67947590193,3864.24479319933,3825.67947590193,3859.10275089301,66.121587444375,0.0,1.0
2007-01-10,14.78,15.0,14.78,15.0,10500,3799.96926437034,3856.53172973985,3799.96926437034,3856.53172973985,40.8398040097609,0.0,1.0
2007-01-11,14.65,14.77,14.65,14.77,9000,3766.54598937926,3797.39824321718,3766.54598937926,3797.39824321718,35.0055462940808,0.0,1.0
2007-01-12,14.61,14.71,14.52,14.55,15000,3756.26190476662,3781.97211629822,3733.12271438818,3740.83577784766,58.3425771568013,0.0,1.0
2007-01-16,14.74,14.96,14.56,14.71,13000,3789.6851797577,3846.24764512721,3743.40679900082,3781.97211629822,50.5635668692278,0.0,1.0
2007-01-17,15.23,15.9,14.7,14.74,84000,3915.66521626253,4087.92363352424,3779.40109514506,3789.6851797577,326.718432078088,0.0,1.0
2007-01-18,15.05,15.21,14.99,15.15,10000,3869.38683550565,3910.52317395621,3853.96070858669,3895.09704703725,38.8950514378676,0.0,1.0
2007-01-19,14.96,15.15,14.93,15.02,14000,3846.24764512721,3895.09704703725,3838.53458166773,3861.67377204617,54.4530720130147,0.0,1.0
2007-01-22,15.02,15.06,14.91,14.91,11500,3861.67377204617,3871.95785665881,3833.39253936141,3833.39253936141,44.7293091535477,0.0,1.0
2007-01-23,15.08,15.15,15.0,15.02,9500,3877.09989896513,3895.09704703725,3856.53172973985,3861.67377204617,36.9502988659742,0.0,1.0
2007-01-24,15.1,15.15,15.03,15.09,9500,3882.24194127145,3895.09704703725,3864.24479319933,3879.67092011829,36.9502988659742,0.0,1.0
2007-01-25,15.08,15.1,15.01,15.08,8500,3877.09989896513,3882.24194127145,3859.10275089301,3877.09989896513,33.0607937221875,0.0,1.0
2007-01-26,15.1,15.11,15.02,15.11,15000,3882.24194127145,3884.81296242461,3861.67377204617,3884.81296242461,58.3425771568014,0.0,1.0
2007-01-29,15.0,15.12,14.9,15.11,14500,3856.53172973985,3887.38398357777,3830.82151820825,3884.81296242461,56.397824584908,0.0,1.0
2007-01-30,15.06,15.1,14.98,15.08,8000,3871.95785665881,3882.24194127145,3851.38968743353,3877.09989896513,31.1160411502941,0.0,1.0
2007-01-31,15.0,15.12,14.97,15.11,7500,3856.53172973985,3887.38398357777,3848.81866628037,3884.81296242461,29.1712885784007,0.0,1.0
2007-02-01,15.26,15.64,15.0,15.0,86000,3923.37827972201,4021.07708354209,3856.53172973985,3856.53172973985,334.497442365661,0.0,1.0
2007-02-02,15.27,15.31,15.19,15.22,14000,3925.94930087517,3936.23338548781,3905.38113164989,3913.09419510937,54.4530720130146,0.0,1.0
2007-02-05,15.25,15.35,15.25,15.34,9500,3920.80725856885,3946.51747010045,3920.80725856885,3943.94644894729,36.9502988659742,0.0,1.0
2007-02-06,15.27,15.35,14.82,15.3,41500,3925.94930087517,3946.51747010045,3810.25334898298,3933.66236433465,161.41446346715,0.0,1.0
2007-02-07,15.09,15.25,14.9,15.21,10500,3879.67092011829,3920.80725856885,3830.82151820825,3910.52317395621,40.839804009761,0.0,1.0
2007-02-08,15.14,15.2,14.81,15.2,18500,3892.52602588409,3907.95215280305,3807.68232782982,3907.95215280305,71.955845160055,0.0,1.0
2007-02-09,15.05,15.18,15.04,15.14,3500,3869.38683550565,3902.81011049673,3866.81581435249,3892.52602588409,13.6132680032537,0.0,1.0
2007-02-12,15.28,15.81,15.06,15.06,77000,3928.52032202833,4064.78444314581,3871.95785665881,3871.95785665881,299.49189607158,0.0,1.0
2007-02-13,15.26,15.3,15.07,15.26,14500,3923.37827972201,3933.66236433465,3874.52887781197,3923.37827972201,56.397824584908,0.0,1.0
2007-02-14,15.05,15.15,15.02,15.15,17000,3869.38683550565,3895.09704703725,3861.67377204617,3895.09704703725,66.1215874443749,0.0,1.0
2007-02-15,15.12,15.28,15.0,15.09,25500,3887.38398357777,3928.52032202833,3856.53172973985,3879.67092011829,99.1823811665624,0.0,1.0
2007-02-16,15.04,15.07,14.93,15.0,13500,3866.81581435249,3874.52887781197,3838.53458166773,3856.53172973985,52.5083194411213,0.0,1.0
2007-02-20,15.22,15.58,15.03,15.03,96500,3913.09419510937,4005.65095662313,3864.24479319933,3864.24479319933,375.337246375422,0.0,1.0
2007-02-21,15.08,15.22,15.07,15.22,11000,3877.09989896513,3913.09419510937,3874.52887781197,3913.09419510937,42.7845565816544,0.0,1.0
2007-02-22,15.21,15.22,15.03,15.1,22500,3910.52317395621,3913.09419510937,3864.24479319933,3882.24194127145,87.5138657352021,0.0,1.0
2007-02-23,15.2,15.27,15.11,15.2,6500,3907.95215280305,3925.94930087517,3884.81296242461,3907.95215280305,25.2817834346139,0.0,1.0
2007-02-26,15.08,15.14,14.94,15.14,16000,3877.09989896513,3892.52602588409,3841.10560282089,3892.52602588409,62.2320823005882,0.0,1.0
2007-02-27,14.9,15.05,14.76,15.0,23500,3830.82151820825,3869.38683550565,3794.82722206402,3856.53172973985,91.4033708789889,0.0,1.0
2007-02-28,14.7,14.95,14.64,14.9,18500,3779.40109514506,3843.67662397405,3763.9749682261,3830.82151820825,71.9558451600549,0.0,1.0
2007-03-01,14.71,14.74,14.44,14.65,13000,3781.97211629822,3789.6851797577,3712.5545451629,3766.54598937926,50.5635668692278,0.0,1.0
2007-03-02,14.87,15.08,14.7,14.7,10500,3823.10845474877,3877.09989896513,3779.40109514506,3779.40109514506,40.839804009761,0.0,1.0
2007-03-05,14.27,14.87,14.22,14.87,31500,3668.84718555918,3823.10845474877,3655.99207979338,3823.10845474877,122.519412029283,0.0,1.0
2007-03-06,14.66,14.93,14.25,14.25,27000,3769.11701053242,3838.53458166773,3663.70514325286,3663.70514325286,105.016638882242,0.0,1.0
2007-03-07,14.84,14.84,14.66,14.76,8500,3815.3953912893,3815.3953912893,3769.11701053242,3794.82722206402,33.0607937221874,0.0,1.0
2007-03-08,14.99,15.03,14.75,14.8,9000,3853.96070858669,3864.24479319933,3792.25620091086,3805.11130667666,35.0055462940809,0.0,1.0
2007-03-09,14.9,15.0,14.71,15.0,7500,3830.82151820825,3856.53172973985,3781.97211629822,3856.53172973985,29.1712885784007,0.0,1.0
2007-03-12,14.98,15.0,14.76,14.96,13500,3851.38968743353,3856.53172973985,3794.82722206402,3846.24764512721,52.5083194411213,0.0,1.0
2007-03-13,14.97,15.04,14.96,14.98,7000,3848.81866628037,3866.81581435249,3846.24764512721,3851.38968743353,27.2265360065073,0.0,1.0
2007-03-14,14.97,15.04,14.94,14.98,5500,3848.81866628037,3866.81581435249,3841.10560282089,3851.38968743353,21.3922782908272,0.0,1.0
2007-03-15,15.0,15.02,14.92,14.92,6000,3856.53172973985,3861.67377204617,3835.96356051457,3835.96356051457,23.3370308627206,0.0,1.0
2007-03-16,14.95,15.03,14.95,15.03,4500,3843.67662397405,3864.24479319933,3843.67662397405,3864.24479319933,17.5027731470404,0.0,1.0
2007-03-19,14.98,14.99,14.93,14.94,14000,3851.38968743353,3853.96070858669,3838.53458166773,3841.10560282089,54.4530720130147,0.0,1.0
2007-03-20,14.94,14.97,14.91,14.96,9000,3841.10560282089,3848.81866628037,3833.39253936141,3846.24764512721,35.0055462940809,0.0,1.0
2007-03-21,14.94,14.99,14.9,14.9,13000,3841.10560282089,3853.96070858669,3830.82151820825,3830.82151820825,50.5635668692279,0.0,1.0
2007-03-22,14.95,15.1,14.95,14.95,11500,3843.67662397405,3882.24194127145,3843.67662397405,3843.67662397405,44.7293091535478,0.0,1.0
2007-03-23,14.96,15.05,14.92,14.92,4500,3846.24764512721,3869.38683550565,3835.96356051457,3835.96356051457,17.5027731470404,0.0,1.0
2007-03-26,14.95,15.04,14.91,14.99,4000,3843.67662397405,3866.81581435249,3833.39253936141,3853.96070858669,15.558020575147,0.0,1.0
2007-03-27,14.93,15.05,14.93,14.95,56000,3838.53458166773,3869.38683550565,3838.53458166773,3843.67662397405,217.812288052059,0.0,1.0
2007-03-28,14.8,14.9,14.58,14.6,25000,3882.24194127145,3908.4733057395,3824.53293944174,3829.77921233535,95.3057551788809,0.3,1.0
2007-03-29,14.83,14.9,14.63,14.65,8500,3890.11135061187,3908.4733057395,3837.64862167577,3842.89489456938,32.4039567608195,0.0,1.0
2007-03-30,14.65,14.9,14.47,14.89,21000,3842.89489456938,3908.4733057395,3795.67843852689,3905.8501692927,80.0568343502598,0.0,1.0
2007-04-02,14.76,14.76,14.5,14.55,15000,3871.74939548423,3871.74939548423,3803.5478478673,3816.66353010133,57.1834531073285,0.0,1.0
2007-04-03,14.59,14.8,14.53,14.76,21000,3827.15607588855,3882.24194127145,3811.41725720772,3871.74939548423,80.0568343502598,0.0,1.0
2007-04-04,14.62,14.62,14.5,14.55,12500,3835.02548522896,3835.02548522896,3803.5478478673,3816.66353010133,47.6528775894404,0.0,1.0
2007-04-05,14.78,14.88,14.68,14.75,6000,3876.99566837784,3903.22703284589,3850.76430390979,3869.12625903743,22.8733812429314,0.0,1.0
2007-04-09,14.73,14.84,14.66,14.79,9500,3863.87998614382,3892.73448705867,3845.51803101618,3879.61880482465,36.2161869679747,0.0,1.0
2007-04-10,14.65,14.76,14.6,14.74,8500,3842.89489456938,3871.74939548423,3829.77921233535,3866.50312259062,32.4039567608194,0.0,1.0
2007-04-11,14.76,14.76,14.55,14.55,7500,3871.74939548423,3871.74939548423,3816.66353010133,3816.66353010133,28.5917265536643,0.0,1.0
2007-04-12,14.47,14.77,14.47,14.76,13000,3795.67843852689,3874.37253193104,3795.67843852689,3871.74939548423,49.558992693018,0.0,1.0
2007-04-13,14.55,14.57,14.41,14.55,12000,3816.66353010133,3821.90980299494,3779.93961984606,3816.66353010133,45.7467624858627,0.0,1.0
2007-04-16,14.52,14.71,14.5,14.51,5500,3808.79412076091,3858.63371325021,3803.5478478673,3806.17098431411,20.9672661393538,0.0,1.0
2007-04-17,14.59,14.6,14.5,14.5,2000,3827.15607588855,3829.77921233535,3803.5478478673,3803.5478478673,7.62446041431046,0.0,1.0
2007-04-18,14.5,14.63,14.5,14.62,7000,3803.5478478673,3837.64862167577,3803.5478478673,3835.02548522896,26.6856114500866,0.0,1.0
2007-04-19,14.33,14.44,14.3,14.44,7000,3758.95452827162,3787.80902918647,3751.0851189312,3787.80902918647,26.6856114500866,0.0,1.0
2007-04-20,14.28,14.5,14.28,14.32,12500,3745.83884603759,3803.5478478673,3745.83884603759,3756.33139182481,47.6528775894404,0.0,1.0
2007-04-23,14.02,14.32,14.0,14.32,15500,3677.63729842066,3756.33139182481,3672.39102552705,3756.33139182481,59.0895682109061,0.0,1.0
2007-04-24,14.01,14.08,14.01,14.01,9500,3675.01416197386,3693.37611710149,3675.01416197386,3675.01416197386,36.2161869679747,0.0,1.0
2007-04-25,14.14,14.18,14.0,14.0,11000,3709.11493578232,3719.60748156954,3672.39102552705,3672.39102552705,41.9345322787076,0.0,1.0
2007-04-26,14.18,14.27,14.1,14.18,8000,3719.60748156954,3743.21570959079,3698.6223899951,3719.60748156954,30.4978416572419,0.0,1.0
2007-04-27,14.12,14.22,14.05,14.2,9500,3703.86866288871,3730.10002735676,3685.50670776108,3724.85375446315,36.2161869679747,0.0,1.0
2007-04-30,14.05,14.19,13.99,14.12,13500,3685.50670776108,3722.23061801635,3669.76788908025,3703.86866288871,51.4651077965956,0.0,1.0
2007-05-01,14.0,14.26,13.98,14.24,12500,3672.39102552705,3740.59257314398,3667.14475263344,3735.34630025037,47.6528775894404,0.0,1.0
2007-05-02,14.0,14.15,14.0,14.0,15500,3672.39102552705,3711.73807222913,3672.39102552705,3672.39102552705,59.0895682109061,0.0,1.0
2007-05-03,13.95,14.05,13.95,14.0,6500,3659.27534329302,3685.50670776108,3659.27534329302,3672.39102552705,24.779496346509,0.0,1.0
2007-05-04,14.02,14.02,13.97,13.97,6000,3677.63729842066,3677.63729842066,3664.52161618664,3664.52161618664,22.8733812429314,0.0,1.0
2007-05-07,14.16,14.16,13.99,14.02,8500,3714.36120867593,3714.36120867593,3669.76788908025,3677.63729842066,32.4039567608195,0.0,1.0
2007-05-08,14.09,14.17,14.05,14.15,4500,3695.9992535483,3716.98434512274,3685.50670776108,3711.73807222913,17.1550359321985,0.0,1.0
2007-05-09,14.15,14.15,14.03,14.04,4500,3711.73807222913,3711.73807222913,3680.26043486747,3682.88357131427,17.1550359321985,0.0,1.0
2007-05-10,13.61,13.98,13.51,13.94,34000,3570.08870410165,3667.14475263344,3543.8573396336,3656.65220684622,129.615827043278,0.0,1.0
2007-05-11,13.16,13.8,13.01,13.65,58000,3452.04756399543,3619.92829659095,3412.70051729335,3580.58124988887,221.109352015003,0.0,1.0
2007-05-14,12.87,13.1,12.63,13.1,31000,3375.97660703808,3436.3087453146,3313.02133231476,3436.3087453146,118.179136421812,0.0,1.0
2007-05-15,12.66,12.75,12.53,12.75,32000,3320.89074165518,3344.49896967642,3286.78996784671,3344.49896967642,121.991366628967,0.0,1.0
2007-05-16,12.96,13.0,12.75,12.75,29500,3399.58483505933,3410.07738084655,3344.49896967642,3344.49896967642,112.460791111079,0.0,1.0
2007-05-17,13.3,13.4,12.94,12.94,17500,3488.7714742507,3515.00283871875,3394.33856216572,3394.33856216572,66.7140286252165,0.0,1.0
2007-05-18,13.44,13.5,13.25,13.35,23500,3525.49538450597,3541.2342031868,3475.65579201667,3501.88715648472,89.5874098681479,0.0,1.0
2007-05-21,13.56,13.6,13.37,13.46,12000,3556.97302186763,3567.46556765485,3507.13342937833,3530.74165739958,45.7467624858628,0.0,1.0
2007-05-22,13.35,13.58,13.23,13.55,11000,3501.88715648472,3562.21929476124,3470.40951912306,3554.34988542082,41.9345322787076,0.0,1.0
2007-05-23,13.4,13.46,13.3,13.31,22500,3515.00283871875,3530.74165739958,3488.7714742507,3491.3946106975,85.7751796609927,0.0,1.0
2007-05-24,13.55,13.55,13.33,13.45,8500,3554.34988542082,3554.34988542082,3496.64088359111,3528.11852095277,32.4039567608195,0.0,1.0
2007-05-25,13.5,13.65,13.25,13.55,16000,3541.2342031868,3580.58124988887,3475.65579201667,3554.34988542082,60.9956833144837,0.0,1.0
2007-05-29,13.85,13.94,13.59,13.59,12000,3633.04397882497,3656.65220684622,3564.84243120804,3564.84243120804,45.7467624858628,0.0,1.0
2007-05-30,14.04,14.07,13.8,13.91,6000,3682.88357131427,3690.75298065469,3619.92829659095,3648.7827975058,22.8733812429314,0.0,1.0
2007-05-31,13.97,14.0,13.81,14.0,6500,3664.52161618664,3672.39102552705,3622.55143303775,3672.39102552705,24.779496346509,0.0,1.0
2007-06-01,13.69,14.01,13.62,14.01,375500,3591.07379567609,3675.01416197386,3572.71184054846,3675.01416197386,1431.49244278679,0.0,1.0
2007-06-04,13.66,13.96,13.65,13.7,60000,3583.20438633568,3661.89847973983,3580.58124988887,3593.6969321229,228.733812429314,0.0,1.0
2007-06-05,13.76,13.83,13.63,13.72,6000,3609.43575080373,3627.79770593136,3575.33497699526,3598.94320501651,22.8733812429314,0.0,1.0
2007-06-06,13.96,13.99,13.72,13.79,5500,3661.89847973983,3669.76788908025,3598.94320501651,3617.30516014414,20.9672661393538,0.0,1.0
2007-06-07,14.12,14.12,13.93,13.99,12500,3703.86866288871,3703.86866288871,3654.02907039942,3669.76788908025,47.6528775894404,0.0,1.0
2007-06-08,14.01,14.25,14.01,14.08,17000,3675.01416197386,3737.96943669718,3675.01416197386,3693.37611710149,64.8079135216389,0.0,1.0
2007-06-11,13.9,14.02,13.9,14.0,6000,3646.159661059,3677.63729842066,3646.159661059,3672.39102552705,22.8733812429314,0.0,1.0
2007-06-12,13.52,13.86,13.5,13.82,13000,3546.48047608041,3635.66711527178,3541.2342031868,3625.17456948456,49.558992693018,0.0,1.0
2007-06-13,13.69,13.69,13.53,13.53,6500,3591.07379567609,3591.07379567609,3549.10361252721,3549.10361252721,24.779496346509,0.0,1.0
2007-06-14,13.83,14.21,13.75,13.75,21500,3627.79770593136,3727.47689090996,3606.81261435692,3606.81261435692,81.9629494538376,0.0,1.0
2007-06-15,13.86,13.9,13.83,13.85,9500,3635.66711527178,3646.159661059,3627.79770593136,3633.04397882497,36.2161869679747,0.0,1.0
2007-06-18,13.48,13.88,13.48,13.84,19000,3535.98793029319,3640.91338816539,3535.98793029319,3630.42084237817,72.4323739359494,0.0,1.0
2007-06-19,13.5,13.5,13.32,13.48,13000,3541.2342031868,3541.2342031868,3494.01774714431,3535.98793029319,49.558992693018,0.0,1.0
2007-06-20,14.13,14.13,13.38,13.49,13000,3706.49179933552,3706.49179933552,3509.75656582514,3538.61106673999,49.558992693018,0.0,1.0
2007-06-21,13.65,13.75,13.49,13.55,8000,3580.58124988887,3606.81261435692,3538.61106673999,3554.34988542082,30.4978416572419,0.0,1.0
2007-06-22,13.57,13.65,13.5,13.6,9500,3559.59615831443,3580.58124988887,3541.2342031868,3567.46556765485,36.2161869679747,0.0,1.0
2007-06-25,13.52,13.54,13.39,13.43,7500,3546.48047608041,3551.72674897402,3512.37970227194,3522.87224805916,28.5917265536642,0.0,1.0
2007-06-26,13.54,13.59,13.37,13.5,6000,3551.72674897402,3564.84243120804,3507.13342937833,3541.2342031868,22.8733812429314,0.0,1.0
2007-06-27,13.41,13.41,13.01,13.24,13000,3596.3200685697,3596.3200685697,3489.04728501804,3550.72913556025,48.4745508397792,0.3,1.0
2007-06-28,13.1,13.35,13.06,13.35,10000,3513.18366131716,3580.22915103695,3502.45638296199,3580.22915103695,37.2881160305993,0.0,1.0
2007-06-29,13.16,13.36,13.15,13.15,14500,3529.27457884991,3582.91097062575,3526.59275926112,3526.59275926112,54.067768244369,0.0,1.0
2007-07-02,13.29,13.36,13.21,13.21,5500,3564.1382335042,3582.91097062575,3542.68367679387,3542.68367679387,20.5084638168296,0.0,1.0
2007-07-03,13.3,13.4,13.3,13.33,6000,3566.820053093,3593.63824898091,3566.820053093,3574.86551185937,22.3728696183596,0.0,1.0
2007-07-05,12.87,13.17,12.87,13.17,1700,3451.50181077495,3531.9563984387,3451.50181077495,3531.9563984387,6.33897972520188,0.0,1.0
2007-07-06,13.1,13.15,13.05,13.11,800,3513.18366131716,3526.59275926112,3499.7745633732,3515.86548090595,2.98304928244795,0.0,1.0
2007-07-09,13.03,13.42,13.0,13.17,21500,3494.41092419562,3599.0018881585,3486.36546542924,3531.9563984387,80.1694494657885,0.0,1.0
2007-07-10,13.07,13.15,12.99,13.09,17000,3505.13820255079,3526.59275926112,3483.68364584045,3510.50184172837,63.3897972520188,0.0,1.0
2007-07-11,12.81,13.05,12.8,13.05,14500,3435.4108932422,3499.7745633732,3432.72907365341,3499.7745633732,54.067768244369,0.0,1.0
2007-07-12,13.12,13.12,12.75,12.76,16000,3518.54730049474,3518.54730049474,3419.31997570945,3422.00179529824,59.660985648959,0.0,1.0
2007-07-13,13.37,13.37,13.05,13.05,9500,3585.59279021454,3585.59279021454,3499.7745633732,3499.7745633732,35.4237102290693,0.0,1.0
2007-07-16,13.07,13.32,12.8,13.32,19000,3505.13820255079,3572.18369227058,3432.72907365341,3572.18369227058,70.8474204581386,0.0,1.0
2007-07-17,13.05,13.05,12.89,13.04,7500,3499.7745633732,3499.7745633732,3456.86544995254,3497.09274378441,27.9660870229495,0.0,1.0
2007-07-18,13.1,13.1,12.91,13.02,9500,3513.18366131716,3513.18366131716,3462.22908913012,3491.72910460683,35.4237102290693,0.0,1.0
2007-07-19,13.1,13.12,13.03,13.1,10000,3513.18366131716,3518.54730049474,3494.41092419562,3513.18366131716,37.2881160305993,0.0,1.0
2007-07-20,12.8,13.0,12.55,13.0,31000,3432.72907365341,3486.36546542924,3365.68358393362,3486.36546542924,115.593159694858,0.0,1.0
2007-07-23,13.09,13.25,12.85,13.1,55000,3510.50184172837,3553.41095514904,3446.13817159737,3513.18366131716,205.084638168296,0.0,1.0
2007-07-24,13.07,13.42,13.0,13.16,41000,3505.13820255079,3599.0018881585,3486.36546542924,3529.27457884991,152.881275725457,0.0,1.0
2007-07-25,13.34,13.4,13.02,13.02,51000,3577.54733144816,3593.63824898091,3491.72910460683,3491.72910460683,190.169391756057,0.0,1.0
2007-07-26,13.8,13.95,13.4,13.48,61500,3700.91103253258,3741.13832636446,3593.63824898091,3615.09280569125,229.321913588186,0.0,1.0
2007-07-27,14.2,14.35,13.95,13.98,44500,3808.18381608425,3848.41110991613,3741.13832636446,3749.18378513083,165.932116336167,0.0,1.0
2007-07-30,14.36,14.42,14.25,14.3,36000,3851.09292950492,3867.18384703767,3821.59291402821,3835.00201197217,134.237217710157,0.0,1.0
2007-07-31,14.47,14.5,14.3,14.44,35500,3880.59294498163,3888.638403748,3835.00201197217,3872.54748621525,132.372811908627,0.0,1.0
2007-08-01,13.73,14.55,13.73,14.42,45000,3682.13829541104,3902.04750169196,3682.13829541104,3867.18384703767,167.796522137697,0.0,1.0
2007-08-02,13.99,14.0,13.77,13.79,14000,3751.86560471962,3754.54742430842,3692.86557376621,3698.22921294379,52.2033624428391,0.0,1.0
2007-08-03,13.73,14.1,13.7,14.09,24000,3682.13829541104,3781.36562019633,3674.09283664466,3778.68380060754,89.4914784734383,0.0,1.0
2007-08-06,13.31,13.87,13.24,13.74,21000,3569.50187268179,3719.68376965412,3550.72913556025,3684.82011499983,78.3050436642585,0.0,1.0
2007-08-07,13.1,13.35,13.05,13.3,6000,3513.18366131716,3580.22915103695,3499.7745633732,3566.820053093,22.3728696183596,0.0,1.0
2007-08-08,13.1,13.24,13.05,13.18,23000,3513.18366131716,3550.72913556025,3499.7745633732,3534.63821802749,85.7626668703784,0.0,1.0
2007-08-09,13.1,13.3,13.0,13.14,16000,3513.18366131716,3566.820053093,3486.36546542924,3523.91093967233,59.6609856489589,0.0,1.0
2007-08-10,12.45,13.25,12.22,13.17,56500,3338.8653880457,3553.41095514904,3277.18353750349,3531.9563984387,210.677855572886,0.0,1.0
2007-08-13,12.75,12.88,12.26,12.27,26000,3419.31997570945,3454.18363036374,3287.91081585866,3290.59263544745,96.9491016795582,0.0,1.0
2007-08-14,12.7,12.95,12.65,12.78,13000,3405.91087776549,3472.95636748528,3392.50177982153,3427.36543447583,48.4745508397791,0.0,1.0
2007-08-15,12.51,12.93,12.5,12.69,19000,3354.95630557845,3467.5927283077,3352.27448598966,3403.2290581767,70.8474204581387,0.0,1.0
2007-08-16,12.45,12.64,12.4,12.54,17000,3338.8653880457,3389.81996023274,3325.45629010174,3363.00176434482,63.3897972520188,0.0,1.0
2007-08-17,12.58,12.88,11.54,11.57,23000,3373.72904269999,3454.18363036374,3094.81980546565,3102.86526423203,85.7626668703785,0.0,1.0
2007-08-20,12.5,12.64,12.43,12.64,19000,3352.27448598966,3389.81996023274,3333.50174886812,3389.81996023274,70.8474204581386,0.0,1.0
2007-08-21,12.47,12.5,12.4,12.48,5500,3344.22902722328,3352.27448598966,3325.45629010174,3346.91084681207,20.5084638168296,0.0,1.0
2007-08-22,12.7,12.8,12.4,12.41,15000,3405.91087776549,3432.72907365341,3325.45629010174,3328.13810969053,55.932174045899,0.0,1.0
2007-08-23,12.95,13.09,12.73,12.73,13500,3472.95636748528,3510.50184172837,3413.95633653187,3413.95633653187,50.3389566413091,0.0,1.0
2007-08-24,12.98,12.98,12.9,12.96,3500,3481.00182625166,3481.00182625166,3459.54726954133,3475.63818707408,13.0508406107098,0.0,1.0
2007-08-27,13.15,13.27,13.1,13.1,13500,3526.59275926112,3558.77459432662,3513.18366131716,3513.18366131716,50.3389566413091,0.0,1.0
2007-08-28,12.83,13.13,12.81,13.13,4500,3440.77453241978,3521.22912008354,3435.4108932422,3521.22912008354,16.7796522137697,0.0,1.0
2007-08-29,12.76,12.91,12.75,12.88,5000,3422.00179529824,3462.22908913012,3419.31997570945,3454.18363036374,18.6440580152997,0.0,1.0
2007-08-30,12.78,12.78,12.73,12.75,2000,3427.36543447583,3427.36543447583,3413.95633653187,3419.31997570945,7.45762320611985,0.0,1.0
2007-08-31,12.88,12.89,12.79,12.79,3000,3454.18363036374,3456.86544995254,3430.04725406462,3430.04725406462,11.1864348091798,0.0,1.0
2007-09-04,13.01,13.05,12.86,12.88,8000,3489.04728501804,3499.7745633732,3448.81999118616,3454.18363036374,29.8304928244794,0.0,1.0
2007-09-05,12.8,13.05,12.74,12.93,10000,3432.72907365341,3499.7745633732,3416.63815612066,3467.5927283077,37.2881160305993,0.0,1.0
2007-09-06,12.73,12.8,12.73,12.75,3000,3413.95633653187,3432.72907365341,3413.95633653187,3419.31997570945,11.1864348091798,0.0,1.0
2007-09-07,12.81,12.81,12.6,12.65,6500,3435.4108932422,3435.4108932422,3379.09268187757,3392.50177982153,24.2372754198896,0.0,1.0
2007-09-10,12.9,12.92,12.8,12.8,5500,3459.54726954133,3464.91090871891,3432.72907365341,3432.72907365341,20.5084638168296,0.0,1.0
2007-09-11,12.99,13.0,12.8,12.8,10000,3483.68364584045,3486.36546542924,3432.72907365341,3432.72907365341,37.2881160305993,0.0,1.0
2007-09-12,13.1,13.2,12.96,13.0,12000,3513.18366131716,3540.00185720508,3475.63818707408,3486.36546542924,44.7457392367192,0.0,1.0
2007-09-13,13.15,13.15,13.04,13.04,2000,3526.59275926112,3526.59275926112,3497.09274378441,3497.09274378441,7.45762320611986,0.0,1.0
2007-09-14,13.35,13.35,13.19,13.19,2500,3580.22915103695,3580.22915103695,3537.32003761629,3537.32003761629,9.32202900764984,0.0,1.0
2007-09-17,13.3,13.46,13.28,13.35,8500,3566.820053093,3609.72916651366,3561.45641391541,3580.22915103695,31.6948986260094,0.0,1.0
2007-09-18,13.38,13.38,13.28,13.3,5000,3588.27460980333,3588.27460980333,3561.45641391541,3566.820053093,18.6440580152997,0.0,1.0
2007-09-19,13.44,13.47,13.28,13.32,10000,3604.36552733608,3612.41098610245,3561.45641391541,3572.18369227058,37.2881160305993,0.0,1.0
2007-09-20,13.3,13.47,13.3,13.47,7000,3566.820053093,3612.41098610245,3566.820053093,3612.41098610245,26.1016812214195,0.0,1.0
2007-09-21,13.37,13.42,13.3,13.36,11000,3585.59279021454,3599.0018881585,3566.820053093,3582.91097062575,41.0169276336592,0.0,1.0
2007-09-24,13.57,13.62,13.4,13.41,9000,3639.22918199037,3652.63827993433,3593.63824898091,3596.3200685697,33.5593044275394,0.0,1.0
2007-09-25,13.57,13.65,13.5,13.54,2500,3639.22918199037,3660.68373870071,3620.45644486883,3631.183723224,9.32202900764983,0.0,1.0
2007-09-26,13.1,13.27,12.86,13.2,14000,3593.63824898091,3640.27324915853,3527.80060167134,3621.07060202657,51.0346304478501,0.3,1.0
2007-09-27,13.2,13.2,13.13,13.15,2500,3621.07060202657,3621.07060202657,3601.86795489461,3607.35442550374,9.11332686568751,0.0,1.0
2007-09-28,13.09,13.18,12.98,13.18,8000,3590.89501367635,3615.58413141744,3560.71942532613,3615.58413141744,29.1626459702,0.0,1.0
2007-10-01,13.31,13.31,12.79,13.09,20500,3651.24619037679,3651.24619037679,3508.59795453938,3590.89501367635,74.7292802986376,0.0,1.0
2007-10-02,13.29,13.3,13.16,13.3,5500,3645.75971976766,3648.50295507222,3610.09766080831,3648.50295507222,20.0493191045125,0.0,1.0
2007-10-03,13.22,13.23,13.2,13.2,6500,3626.5570726357,3629.30030794027,3621.07060202657,3621.07060202657,23.6946498507875,0.0,1.0
2007-10-04,13.5,13.5,13.25,13.28,9500,3703.36766116354,3703.36766116354,3634.7867785494,3643.01648446309,34.6306420896125,0.0,1.0
2007-10-05,13.41,13.5,13.4,13.49,5500,3678.67854342245,3703.36766116354,3675.93530811788,3700.62442585897,20.0493191045125,0.0,1.0
2007-10-08,13.09,13.43,13.06,13.4,8000,3590.89501367635,3684.16501403158,3582.66530776265,3675.93530811788,29.1626459702,0.0,1.0
2007-10-09,13.02,13.11,13.0,13.06,13500,3571.69236654439,3596.38148428548,3566.20589593526,3582.66530776265,49.2119650747126,0.0,1.0
2007-10-10,13.1,13.25,13.05,13.15,13500,3593.63824898091,3634.7867785494,3579.92207245809,3607.35442550374,49.2119650747126,0.0,1.0
2007-10-11,13.22,13.29,13.11,13.15,9500,3626.5570726357,3645.75971976766,3596.38148428548,3607.35442550374,34.6306420896126,0.0,1.0
2007-10-12,13.33,13.36,13.17,13.17,3500,3656.73266098592,3664.96236689962,3612.84089611287,3612.84089611287,12.7586576119625,0.0,1.0
2007-10-15,13.33,13.33,13.3,13.33,4000,3656.73266098592,3656.73266098592,3648.50295507222,3656.73266098592,14.5813229851,0.0,1.0
2007-10-16,13.3,13.33,13.22,13.33,2500,3648.50295507222,3656.73266098592,3626.5570726357,3656.73266098592,9.11332686568753,0.0,1.0
2007-10-17,13.42,13.45,13.26,13.29,8500,3681.42177872701,3689.65148464071,3637.53001385396,3645.75971976766,30.9853113433376,0.0,1.0
2007-10-18,13.3,13.42,13.3,13.42,5500,3648.50295507222,3681.42177872701,3648.50295507222,3681.42177872701,20.0493191045126,0.0,1.0
2007-10-19,13.3,13.35,13.3,13.33,5000,3648.50295507222,3662.21913159505,3648.50295507222,3656.73266098592,18.2266537313751,0.0,1.0
2007-10-22,13.3,13.4,13.3,13.3,6500,3648.50295507222,3675.93530811788,3648.50295507222,3648.50295507222,23.6946498507876,0.0,1.0
2007-10-23,13.2,13.31,13.2,13.27,5000,3621.07060202657,3651.24619037679,3621.07060202657,3640.27324915853,18.226653731375,0.0,1.0
2007-10-24,12.93,13.16,12.83,13.16,8000,3547.0032488033,3610.09766080831,3519.57089575764,3610.09766080831,29.1626459702,0.0,1.0
2007-10-25,12.8,12.93,12.8,12.93,400,3511.34118984395,3547.0032488033,3511.34118984395,3547.0032488033,1.45813229851,0.0,1.0
2007-10-26,12.85,12.97,12.85,12.89,10800,3525.05736636677,3557.97619002156,3525.05736636677,3536.03030758504,39.3695720597701,0.0,1.0
2007-10-29,13.02,13.1,12.85,13.0,37500,3571.69236654439,3593.63824898091,3525.05736636677,3566.20589593526,136.699902985313,0.0,1.0
2007-10-30,12.86,13.13,12.76,13.05,12000,3527.80060167134,3601.86795489461,3500.36824862568,3579.92207245809,43.7439689553001,0.0,1.0
2007-10-31,13.07,13.14,12.95,12.95,17000,3585.40854306722,3604.61119019918,3552.48971941243,3552.48971941243,61.9706226866751,0.0,1.0
2007-11-01,13.14,13.18,12.8,13.12,26000,3604.61119019918,3615.58413141744,3511.34118984395,3599.12471959004,94.7785994031501,0.0,1.0
2007-11-02,13.1,13.24,12.94,13.12,12500,3593.63824898091,3632.04354324483,3549.74648410786,3599.12471959004,45.5666343284376,0.0,1.0
2007-11-05,13.17,13.24,13.09,13.09,10000,3612.84089611287,3632.04354324483,3590.89501367635,3590.89501367635,36.4533074627501,0.0,1.0
2007-11-06,12.94,13.2,12.85,13.03,7500,3549.74648410786,3621.07060202657,3525.05736636677,3574.43560184895,27.3399805970626,0.0,1.0
2007-11-07,12.74,12.93,12.7,12.93,14500,3494.88177801655,3547.0032488033,3483.90883679829,3547.0032488033,52.8572958209876,0.0,1.0
2007-11-08,12.59,12.79,12.44,12.79,14000,3453.73324844807,3508.59795453938,3412.58471887958,3508.59795453938,51.0346304478501,0.0,1.0
2007-11-09,12.29,12.64,11.99,12.5,24000,3371.4361893111,3467.4494249709,3289.13913017413,3429.04413070698,87.4879379106002,0.0,1.0
2007-11-12,12.36,13.07,12.05,12.26,12500,3390.63883644306,3585.40854306722,3305.59854200153,3363.2064833974,45.5666343284376,0.0,1.0
2007-11-13,12.5,12.8,12.02,12.8,12500,3429.04413070698,3511.34118984395,3297.36883608783,3511.34118984395,45.5666343284376,0.0,1.0
2007-11-14,13.09,13.13,12.31,12.31,15500,3590.89501367635,3601.86795489461,3376.92265992023,3376.92265992023,56.5026265672626,0.0,1.0
2007-11-15,13.11,13.24,13.05,13.06,15000,3596.38148428548,3632.04354324483,3579.92207245809,3582.66530776265,54.6799611941251,0.0,1.0
2007-11-16,12.81,13.22,12.81,13.11,13500,3514.08442514851,3626.5570726357,3514.08442514851,3596.38148428548,49.2119650747126,0.0,1.0
2007-11-19,12.4,12.96,12.4,12.96,12000,3401.61177766132,3555.232954717,3401.61177766132,3555.232954717,43.7439689553001,0.0,1.0
2007-11-20,12.34,12.57,12.18,12.25,7500,3385.15236583393,3448.24677783894,3341.26060096088,3360.46324809284,27.3399805970625,0.0,1.0
2007-11-21,12.3,12.3,12.12,12.25,17000,3374.17942461567,3374.17942461567,3324.80118913349,3360.46324809284,61.970622686675,0.0,1.0
2007-11-23,12.4,12.44,12.26,12.3,2000,3401.61177766132,3412.58471887958,3363.2064833974,3374.17942461567,7.29066149255002,0.0,1.0
2007-11-26,12.1,12.42,12.09,12.42,11500,3319.31471852435,3407.09824827045,3316.57148321979,3407.09824827045,41.9213035821626,0.0,1.0
2007-11-27,12.05,12.1,12.0,12.1,22500,3305.59854200153,3319.31471852435,3291.8823654787,3319.31471852435,82.0199417911876,0.0,1.0
2007-11-28,12.03,12.1,12.0,12.05,12500,3300.1120713924,3319.31471852435,3291.8823654787,3305.59854200153,45.5666343284375,0.0,1.0
2007-11-29,11.76,12.55,10.24,12.0,13500,3226.04471816912,3442.76030722981,2809.07295187516,3291.8823654787,49.2119650747127,0.0,1.0
2007-11-30,12.0,12.0,11.63,11.95,27500,3291.8823654787,3291.8823654787,3190.38265920977,3278.16618895587,100.246595522563,0.0,1.0
2007-12-03,12.37,12.37,12.01,12.02,21000,3393.38207174763,3393.38207174763,3294.62560078326,3297.36883608783,76.551945671775,0.0,1.0
2007-12-04,12.47,12.6,12.4,12.45,13000,3420.81442479328,3456.47648375263,3401.61177766132,3415.32795418415,47.3892997015751,0.0,1.0
2007-12-05,12.38,12.48,12.25,12.45,12500,3396.12530705219,3423.55766009785,3360.46324809284,3415.32795418415,45.5666343284376,0.0,1.0
2007-12-06,12.33,12.45,12.25,12.45,8500,3382.40913052936,3415.32795418415,3360.46324809284,3415.32795418415,30.9853113433376,0.0,1.0
2007-12-07,12.31,12.38,12.23,12.36,10000,3376.92265992023,3396.12530705219,3354.97677748371,3390.63883644306,36.4533074627501,0.0,1.0
2007-12-10,12.52,12.52,12.26,12.26,9000,3434.53060131611,3434.53060131611,3363.2064833974,3363.2064833974,32.8079767164751,0.0,1.0
2007-12-11,12.45,12.5,12.37,12.37,13500,3415.32795418415,3429.04413070698,3393.38207174763,3393.38207174763,49.2119650747126,0.0,1.0
2007-12-12,12.5,12.65,12.5,12.62,4500,3429.04413070698,3470.19266027546,3429.04413070698,3461.96295436176,16.4039883582375,0.0,1.0
2007-12-13,12.39,12.45,12.26,12.45,23000,3398.86854235676,3415.32795418415,3363.2064833974,3415.32795418415,83.8426071643251,0.0,1.0
2007-12-14,12.05,12.5,11.9,12.5,14000,3305.59854200153,3429.04413070698,3264.45001243304,3429.04413070698,51.03463044785,0.0,1.0
2007-12-17,12.06,12.22,11.95,12.18,19000,3308.34177730609,3352.23354217914,3278.16618895587,3341.26060096088,69.2612841792252,0.0,1.0
2007-12-18,11.89,12.06,11.8,12.06,21500,3261.70677712848,3308.34177730609,3237.01765938739,3308.34177730609,78.3746110449126,0.0,1.0
2007-12-19,11.71,12.6,11.7,12.6,21000,3212.3285416463,3456.47648375263,3209.58530634173,3456.47648375263,76.5519456717751,0.0,1.0
2007-12-20,11.72,11.76,11.63,11.7,17000,3215.07177695086,3226.04471816912,3190.38265920977,3209.58530634173,61.9706226866752,0.0,1.0
2007-12-21,11.61,11.8,11.61,11.8,18500,3184.89618860064,3237.01765938739,3184.89618860064,3237.01765938739,67.4386188060876,0.0,1.0
2007-12-24,11.79,11.8,11.6,11.6,9500,3234.27442408282,3237.01765938739,3182.15295329608,3182.15295329608,34.6306420896126,0.0,1.0
2007-12-26,11.67,11.8,11.66,11.67,21000,3201.35560042803,3237.01765938739,3198.61236512347,3201.35560042803,76.5519456717753,0.0,1.0
2007-12-27,11.41,11.45,11.3,11.31,18500,3212.3285416463,3223.58999139791,3181.35955482937,3184.17491726728,65.7109001347104,0.3,1.0
2007-12-28,11.25,11.47,10.52,11.3,46500,3167.28274263986,3229.22071627371,2961.76128467301,3181.35955482937,165.165235473732,0.0,1.0
2007-12-31,10.76,11.26,10.75,11.26,65500,3029.32998318266,3170.09810507777,3026.51462074476,3170.09810507777,232.652105882353,0.0,1.0
2008-01-02,11.05,11.08,10.88,10.88,12500,3110.97549388182,3119.42158119553,3063.11433243749,3063.11433243749,44.3992568477774,0.0,1.0
2008-01-03,10.91,11.05,10.9,11.0,6500,3071.56041975119,3110.97549388182,3068.74505731329,3096.89868169231,23.0876135608442,0.0,1.0
2008-01-04,10.76,10.91,10.05,10.61,14500,3029.32998318266,3071.56041975119,2829.43925009161,2987.09954661413,51.5031379434217,0.0,1.0
2008-01-07,10.83,11.1,10.78,11.1,24500,3049.03752024798,3125.05230607133,3034.96070805847,3125.05230607133,87.0225434216435,0.0,1.0
2008-01-08,10.72,11.28,10.71,11.28,93000,3018.06853343105,3175.72882995357,3015.25317099315,3175.72882995357,330.330470947464,0.0,1.0
2008-01-09,10.75,10.85,10.7,10.75,33000,3026.51462074476,3054.66824512378,3012.43780855525,3026.51462074476,117.214038078132,0.0,1.0
2008-01-10,10.83,10.88,10.71,10.8,13000,3049.03752024798,3063.11433243749,3015.25317099315,3040.59143293427,46.1752271216884,0.0,1.0
2008-01-11,10.71,10.84,10.71,10.76,14500,3015.25317099315,3051.85288268588,3015.25317099315,3029.32998318266,51.5031379434217,0.0,1.0
2008-01-14,10.55,10.84,10.55,10.83,27000,2970.20737198672,3051.85288268588,2970.20737198672,3049.03752024798,95.902394791199,0.0,1.0
2008-01-15,10.25,10.5,10.09,10.5,30000,2885.74649884965,2956.13055979721,2840.70069984322,2956.13055979721,106.558216434666,0.0,1.0
2008-01-16,10.05,10.19,10.05,10.18,30500,2829.43925009161,2868.85432422224,2829.43925009161,2866.03896178434,108.334186708577,0.0,1.0
2008-01-17,10.05,10.1,10.05,10.06,14500,2829.43925009161,2843.51606228112,2829.43925009161,2832.25461252951,51.5031379434218,0.0,1.0
2008-01-18,9.75,10.08,9.35,10.05,27500,2744.97837695455,2837.88533740532,2632.36387943846,2829.43925009161,97.6783650651101,0.0,1.0
2008-01-22,9.61,10.0,9.2,9.47,44500,2705.56330282392,2815.3624379021,2590.13344286993,2666.14822869329,158.061354378087,0.0,1.0
2008-01-23,9.55,9.6,9.4,9.6,16000,2688.67112819651,2702.74794038602,2646.44069162798,2702.74794038602,56.8310487651549,0.0,1.0
2008-01-24,9.8,9.95,9.48,9.6,19500,2759.05518914406,2801.28562571259,2668.96359113119,2702.74794038602,69.2628406825327,0.0,1.0
2008-01-25,10.1,10.1,9.8,10.05,6000,2843.51606228112,2843.51606228112,2759.05518914406,2829.43925009161,21.3116432869331,0.0,1.0
2008-01-28,9.95,10.57,9.91,10.57,25000,2801.28562571259,2975.83809686252,2790.02417596098,2975.83809686252,88.7985136955547,0.0,1.0
2008-01-29,9.99,10.05,9.9,9.95,18000,2812.5470754642,2829.43925009161,2787.20881352308,2801.28562571259,63.9349298607994,0.0,1.0
2008-01-30,10.49,10.63,9.99,10.23,24500,2953.3151973593,2992.73027148993,2812.5470754642,2880.11577397385,87.0225434216437,0.0,1.0
2008-01-31,10.3,10.45,10.0,10.25,12500,2899.82331103916,2942.0537476077,2815.3624379021,2885.74649884965,44.3992568477774,0.0,1.0
2008-02-01,10.55,10.6,10.3,10.44,9000,2970.20737198672,2984.28418417623,2899.82331103916,2939.23838516979,31.9674649303997,0.0,1.0
2008-02-04,10.8,10.85,10.6,10.66,7000,3040.59143293427,3054.66824512378,2984.28418417623,3001.17635880364,24.8635838347553,0.0,1.0
2008-02-05,10.65,10.9,10.65,10.76,23000,2998.36099636574,3068.74505731329,2998.36099636574,3029.32998318266,81.6946325999103,0.0,1.0
2008-02-06,10.15,10.65,10.0,10.58,15000,2857.59287447063,2998.36099636574,2815.3624379021,2978.65345930042,53.2791082173329,0.0,1.0
2008-02-07,10.05,10.2,10.05,10.1,10000,2829.43925009161,2871.66968666014,2829.43925009161,2843.51606228112,35.5194054782219,0.0,1.0
2008-02-08,10.42,10.42,10.04,10.04,10000,2933.60766029399,2933.60766029399,2826.62388765371,2826.62388765371,35.5194054782219,0.0,1.0
2008-02-11,10.39,10.88,10.36,10.88,7500,2925.16157298028,3063.11433243749,2916.71548566658,3063.11433243749,26.6395541086664,0.0,1.0
2008-02-12,10.54,10.59,10.3,10.39,7500,2967.39200954881,2981.46882173833,2899.82331103916,2925.16157298028,26.6395541086664,0.0,1.0
2008-02-13,10.41,10.5,10.4,10.4,4500,2930.79229785609,2956.13055979721,2927.97693541819,2927.97693541819,15.9837324651998,0.0,1.0
2008-02-14,10.54,10.55,10.4,10.4,4500,2967.39200954881,2970.20737198672,2927.97693541819,2927.97693541819,15.9837324651999,0.0,1.0
2008-02-15,10.6,11.39,10.54,11.39,5500,2984.28418417623,3206.69781677049,2967.39200954881,3206.69781677049,19.535673013022,0.0,1.0
2008-02-19,10.5,10.83,10.5,10.83,8500,2956.13055979721,3049.03752024798,2956.13055979721,3049.03752024798,30.1914946564886,0.0,1.0
2008-02-20,10.4,10.58,10.23,10.58,1800,2927.97693541819,2978.65345930042,2880.11577397385,2978.65345930042,6.39349298607993,0.0,1.0
2008-02-21,10.5,10.56,10.5,10.5,400,2956.13055979721,2973.02273442462,2956.13055979721,2956.13055979721,1.42077621912887,0.0,1.0
2008-02-22,10.35,10.96,10.35,10.96,6000,2913.90012322867,3085.6372319407,2913.90012322867,3085.6372319407,21.3116432869332,0.0,1.0
2008-02-25,10.15,10.26,10.05,10.26,11000,2857.59287447063,2888.56186128756,2829.43925009161,2888.56186128756,39.0713460260441,0.0,1.0
2008-02-26,10.5,10.5,10.16,10.18,25000,2956.13055979721,2956.13055979721,2860.40823690853,2866.03896178434,88.7985136955546,0.0,1.0
2008-02-27,10.35,10.96,10.35,10.96,10000,2913.90012322867,3085.6372319407,2913.90012322867,3085.6372319407,35.5194054782219,0.0,1.0
2008-02-28,10.55,10.55,10.21,10.35,9000,2970.20737198672,2970.20737198672,2874.48504909805,2913.90012322867,31.9674649303997,0.0,1.0
2008-02-29,10.45,10.52,10.35,10.52,2000,2942.0537476077,2961.76128467301,2913.90012322867,2961.76128467301,7.10388109564436,0.0,1.0
2008-03-03,10.25,10.53,10.25,10.53,10000,2885.74649884965,2964.57664711091,2885.74649884965,2964.57664711091,35.5194054782219,0.0,1.0
2008-03-04,9.95,10.2,9.95,10.16,18000,2801.28562571259,2871.66968666014,2801.28562571259,2860.40823690853,63.9349298607994,0.0,1.0
2008-03-05,9.95,10.42,9.9,10.42,16000,2801.28562571259,2933.60766029399,2787.20881352308,2933.60766029399,56.831048765155,0.0,1.0
2008-03-06,9.97,10.08,9.9,10.0,6000,2806.9163505884,2837.88533740532,2787.20881352308,2815.3624379021,21.3116432869331,0.0,1.0
2008-03-07,9.6,10.0,9.51,9.98,17000,2702.74794038602,2815.3624379021,2677.4096784449,2809.7317130263,60.3829893129771,0.0,1.0
2008-03-10,9.41,9.65,9.4,9.6,11500,2649.25605406588,2716.82475257553,2646.44069162798,2702.74794038602,40.8473162999551,0.0,1.0
2008-03-11,9.41,9.44,9.31,9.31,5000,2649.25605406588,2657.70214137958,2621.10242968686,2621.10242968686,17.7597027391109,0.0,1.0
2008-03-12,9.45,9.53,9.35,9.4,12500,2660.51750381749,2683.0404033207,2632.36387943846,2646.44069162798,44.3992568477773,0.0,1.0
2008-03-13,9.28,9.45,9.25,9.4,19500,2612.65634237315,2660.51750381749,2604.21025505944,2646.44069162798,69.2628406825327,0.0,1.0
2008-03-14,9.0,9.29,9.0,9.28,17000,2533.82619411189,2615.47170481105,2533.82619411189,2612.65634237315,60.3829893129772,0.0,1.0
2008-03-17,7.25,8.52,7.25,8.52,71000,2041.13776747902,2398.68879709259,2041.13776747902,2398.68879709259,252.187778895376,0.0,1.0
2008-03-18,7.29,7.52,7.07,7.52,35000,2052.39921723063,2117.15255330238,1990.46124359679,2117.15255330238,124.317919173777,0.0,1.0
2008-03-19,7.55,7.59,7.25,7.49,22500,2125.59864061609,2136.86009036769,2041.13776747902,2108.70646598867,79.9186623259991,0.0,1.0
2008-03-20,7.3,7.6,7.15,7.55,45000,2055.21457966853,2139.6754528056,2012.9841431,2125.59864061609,159.837324651999,0.0,1.0
2008-03-24,6.99,7.1,6.81,7.01,63000,1967.93834409357,1998.90733091049,1917.26182021133,1973.56906896937,223.772254512798,0.0,1.0
2008-03-25,7.89,7.89,7.0,7.0,34500,2221.32096350476,2221.32096350476,1970.75370653147,1970.75370653147,122.541948899865,0.0,1.0
2008-03-26,8.25,8.55,7.56,7.6,36000,2322.67401126923,2407.1348844063,2128.41400305399,2139.6754528056,127.869859721599,0.0,1.0
2008-03-27,7.68,8.26,7.65,8.22,13000,2218.50560106686,2386.04899281409,2209.83956356269,2374.49427614187,45.0032670424577,0.2,1.0
2008-03-28,7.26,7.41,7.2,7.4,18500,2097.18107600851,2140.51126352935,2079.84900100018,2137.62258436129,64.04311079119,0.0,1.0
2008-03-31,7.01,7.25,6.99,7.25,32500,2024.96409680712,2094.29239684046,2019.18673847101,2094.29239684046,112.508167606144,0.0,1.0
2008-04-01,7.2,7.25,7.01,7.2,8000,2079.84900100018,2094.29239684046,2024.96409680712,2079.84900100018,27.694318179974,0.0,1.0
2008-04-02,7.0,7.36,6.9,7.35,35000,2022.07541763906,2126.06786768907,1993.1886259585,2123.17918852101,121.162642037386,0.0,1.0
2008-04-03,7.0,7.06,6.9,7.0,46000,2022.07541763906,2039.4074926474,1993.1886259585,2022.07541763906,159.242329534851,0.0,1.0
2008-04-04,7.46,7.49,7.0,7.46,27500,2154.95465936963,2163.6206968738,2022.07541763906,2154.95465936963,95.1992187436606,0.0,1.0
2008-04-07,7.83,7.9,7.03,7.03,35000,2261.83578858769,2282.05654276408,2030.74145514323,2030.74145514323,121.162642037386,0.0,1.0
2008-04-08,7.69,8.1,7.66,7.69,17500,2221.39428023491,2339.8301261252,2212.72824273074,2221.39428023491,60.5813210186932,0.0,1.0
2008-04-09,7.6,7.85,7.55,7.76,14000,2195.39616772241,2267.6131469238,2180.95277188213,2241.6150344113,48.4650568149545,0.0,1.0
2008-04-10,7.68,7.8,7.54,7.55,13000,2218.50560106686,2253.16975108353,2178.06409271407,2180.95277188213,45.0032670424577,0.0,1.0
2008-04-11,7.5,7.65,7.5,7.6,7000,2166.50937604185,2209.83956356269,2166.50937604185,2195.39616772241,24.2325284074773,0.0,1.0
2008-04-14,7.65,7.65,7.5,7.5,8500,2209.83956356269,2209.83956356269,2166.50937604185,2166.50937604185,29.4252130662224,0.0,1.0
2008-04-15,7.45,7.76,7.45,7.76,23000,2152.06598020157,2241.6150344113,2152.06598020157,2241.6150344113,79.6211647674254,0.0,1.0
2008-04-16,7.56,7.59,7.47,7.5,12500,2183.84145105019,2192.50748855435,2157.84333853768,2166.50937604185,43.2723721562093,0.0,1.0
2008-04-17,7.56,7.65,7.54,7.54,8500,2183.84145105019,2209.83956356269,2178.06409271407,2178.06409271407,29.4252130662223,0.0,1.0
2008-04-18,7.55,7.6,7.51,7.58,25000,2180.95277188213,2195.39616772241,2169.39805520991,2189.6188093863,86.5447443124188,0.0,1.0
2008-04-21,7.69,7.75,7.45,7.46,20000,2221.39428023491,2238.72635524325,2152.06598020157,2154.95465936963,69.2357954499351,0.0,1.0
2008-04-22,7.5,7.75,7.45,7.75,21000,2166.50937604185,2238.72635524325,2152.06598020157,2238.72635524325,72.6975852224318,0.0,1.0
2008-04-23,7.45,7.58,7.43,7.5,9500,2152.06598020157,2189.6188093863,2146.28862186546,2166.50937604185,32.8870028387192,0.0,1.0
2008-04-24,7.29,7.55,7.29,7.55,25000,2105.84711351268,2180.95277188213,2105.84711351268,2180.95277188213,86.5447443124188,0.0,1.0
2008-04-25,7.08,7.35,7.08,7.2,27000,2045.18485098351,2123.17918852101,2045.18485098351,2079.84900100018,93.4683238574122,0.0,1.0
2008-04-28,7.04,7.22,7.0,7.22,21000,2033.63013431128,2085.62635933629,2022.07541763906,2085.62635933629,72.6975852224319,0.0,1.0
2008-04-29,6.96,7.1,6.93,7.0,36500,2010.52070096684,2050.96220931962,2001.85466346267,2022.07541763906,126.355326696131,0.0,1.0
2008-04-30,7.02,7.02,6.8,6.98,45000,2027.85277597517,2027.85277597517,1964.30183427795,2016.29805930295,155.780539762354,0.0,1.0
2008-05-01,7.0,7.15,6.79,6.83,27500,2022.07541763906,2065.4056051599,1961.41315510989,1972.96787178211,95.1992187436607,0.0,1.0
2008-05-02,7.32,7.35,7.05,7.1,19000,2114.51315101685,2123.17918852101,2036.51881347934,2050.96220931962,65.7740056774382,0.0,1.0
2008-05-05,7.43,7.62,7.26,7.29,31000,2146.28862186546,2201.17352605852,2097.18107600851,2105.84711351268,107.315482947399,0.0,1.0
2008-05-06,7.48,7.51,7.26,7.3,46000,2160.73201770574,2169.39805520991,2097.18107600851,2108.73579268074,159.242329534851,0.0,1.0
2008-05-07,7.3,7.6,7.25,7.51,32500,2108.73579268074,2195.39616772241,2094.29239684046,2169.39805520991,112.508167606144,0.0,1.0
2008-05-08,7.33,7.42,7.15,7.42,23000,2117.4018301849,2143.39994269741,2065.4056051599,2143.39994269741,79.6211647674254,0.0,1.0
2008-05-09,7.32,7.48,7.27,7.48,15000,2114.51315101685,2160.73201770574,2100.06975517657,2160.73201770574,51.9268465874512,0.0,1.0
2008-05-12,7.8,7.92,7.5,7.65,38000,2253.16975108353,2287.8339011002,2166.50937604185,2209.83956356269,131.548011354876,0.0,1.0
2008-05-13,8.1,8.1,7.7,7.9,19500,2339.8301261252,2339.8301261252,2224.28295940297,2282.05654276408,67.5049005636866,0.0,1.0
2008-05-14,8.0,8.15,7.97,8.15,31500,2310.94333444464,2354.27352196548,2302.27729694047,2354.27352196548,109.046377833648,0.0,1.0
2008-05-15,7.88,8.02,7.82,8.0,43500,2276.27918442797,2316.72069278075,2258.94710941964,2310.94333444464,150.587855103609,0.0,1.0
2008-05-16,7.9,8.03,7.8,8.03,13500,2282.05654276408,2319.60937194881,2253.16975108353,2319.60937194881,46.7341619287062,0.0,1.0
2008-05-19,7.78,8.01,7.7,8.0,43500,2247.39239274741,2313.8320136127,2224.28295940297,2310.94333444464,150.587855103609,0.0,1.0
2008-05-20,7.85,7.92,7.7,7.74,21000,2267.6131469238,2287.8339011002,2224.28295940297,2235.83767607519,72.6975852224319,0.0,1.0
2008-05-21,7.75,7.81,7.75,7.81,6500,2238.72635524325,2256.05843025158,2238.72635524325,2256.05843025158,22.5016335212289,0.0,1.0
2008-05-22,7.65,7.85,7.65,7.85,16000,2209.83956356269,2267.6131469238,2209.83956356269,2267.6131469238,55.388636359948,0.0,1.0
2008-05-23,7.66,7.68,7.63,7.68,11000,2212.72824273074,2218.50560106686,2204.06220522658,2218.50560106686,38.0796874974643,0.0,1.0
2008-05-27,7.8,7.85,7.7,7.7,9000,2253.16975108353,2267.6131469238,2224.28295940297,2224.28295940297,31.1561079524707,0.0,1.0
2008-05-28,7.95,7.95,7.85,7.85,10500,2296.49993860436,2296.49993860436,2267.6131469238,2267.6131469238,36.3487926112159,0.0,1.0
2008-05-29,7.8,7.97,7.75,7.97,13500,2253.16975108353,2302.27729694047,2238.72635524325,2302.27729694047,46.7341619287061,0.0,1.0
2008-05-30,7.82,7.89,7.61,7.75,29000,2258.94710941964,2279.16786359603,2198.28484689047,2238.72635524325,100.391903402406,0.0,1.0
2008-06-02,7.75,7.84,7.72,7.82,12000,2238.72635524325,2264.72446775575,2230.06031773908,2258.94710941964,41.541477269961,0.0,1.0
2008-06-03,7.79,7.91,7.69,7.89,35000,2250.28107191547,2284.94522193214,2221.39428023491,2279.16786359603,121.162642037386,0.0,1.0
2008-06-04,7.75,7.85,7.75,7.75,14000,2238.72635524325,2267.6131469238,2238.72635524325,2238.72635524325,48.4650568149544,0.0,1.0
2008-06-05,7.74,7.85,7.6,7.85,19000,2235.83767607519,2267.6131469238,2195.39616772241,2267.6131469238,65.7740056774383,0.0,1.0
2008-06-06,7.76,7.9,7.6,7.61,20000,2241.6150344113,2282.05654276408,2195.39616772241,2198.28484689047,69.2357954499351,0.0,1.0
2008-06-09,7.73,7.76,7.68,7.76,9500,2232.94899690714,2241.6150344113,2218.50560106686,2241.6150344113,32.8870028387191,0.0,1.0
2008-06-10,7.75,7.9,7.75,7.88,18000,2238.72635524325,2282.05654276408,2238.72635524325,2276.27918442797,62.3122159049414,0.0,1.0
2008-06-11,7.61,7.8,7.5,7.76,21000,2198.28484689047,2253.16975108353,2166.50937604185,2241.6150344113,72.6975852224316,0.0,1.0
2008-06-12,7.63,7.88,7.5,7.88,29000,2204.06220522658,2276.27918442797,2166.50937604185,2276.27918442797,100.391903402406,0.0,1.0
2008-06-13,7.65,7.88,7.62,7.88,9500,2209.83956356269,2276.27918442797,2201.17352605852,2276.27918442797,32.8870028387191,0.0,1.0
2008-06-16,7.7,7.75,7.65,7.75,12000,2224.28295940297,2238.72635524325,2209.83956356269,2238.72635524325,41.541477269961,0.0,1.0
2008-06-17,7.98,8.06,7.8,7.8,28000,2305.16597610853,2328.27540945298,2253.16975108353,2253.16975108353,96.930113629909,0.0,1.0
2008-06-18,8.19,8.3,7.95,7.95,36500,2365.8282386377,2397.60370948632,2296.49993860436,2296.49993860436,126.355326696132,0.0,1.0
2008-06-19,8.35,8.37,8.19,8.19,24000,2412.04710532659,2417.82446366271,2365.8282386377,2365.8282386377,83.0829545399222,0.0,1.0
2008-06-20,8.22,8.38,8.2,8.22,20000,2374.49427614187,2420.71314283076,2368.71691780576,2374.49427614187,69.235795449935,0.0,1.0
2008-06-23,8.58,8.6,8.25,8.25,14500,2478.48672619188,2484.26408452799,2383.16031364604,2383.16031364604,50.1959517012029,0.0,1.0
2008-06-24,8.58,8.6,8.42,8.59,5000,2478.48672619188,2484.26408452799,2432.26785950299,2481.37540535993,17.3089488624837,0.0,1.0
2008-06-25,8.45,8.69,8.11,8.52,24500,2440.93389700715,2510.26219704049,2342.71880529326,2461.15465118354,84.8138494261705,0.0,1.0
2008-06-26,8.2,8.35,8.2,8.27,8000,2433.71219908701,2478.23132468007,2433.71219908701,2454.48779103044,26.9547073086988,0.225,1.0
2008-06-27,8.15,8.4,8.11,8.25,15500,2418.87249055599,2493.07103321109,2407.00072373118,2448.55190761803,52.2247454106039,0.0,1.0
2008-06-30,8.0,8.12,7.96,8.11,9000,2374.35336496294,2409.96866543738,2362.48159813812,2407.00072373118,30.3240457222861,0.0,1.0
2008-07-01,7.9,8.1,7.85,8.0,13500,2344.6739479009,2404.03278202498,2329.83423936988,2374.35336496294,45.4860685834292,0.0,1.0
2008-07-02,7.8,8.0,7.73,7.99,15000,2314.99453083887,2374.35336496294,2294.21893889544,2371.38542325674,50.5400762038101,0.0,1.0
2008-07-03,7.84,7.92,7.72,7.92,19000,2326.86629766368,2350.60983131331,2291.25099718924,2350.60983131331,64.0174298581595,0.0,1.0
2008-07-07,7.95,7.95,7.51,7.51,24500,2359.51365643192,2359.51365643192,2228.92422135896,2228.92422135896,82.5487911328899,0.0,1.0
2008-07-08,7.95,8.08,7.89,8.0,8500,2359.51365643192,2398.09689861257,2341.7060061947,2374.35336496294,28.6393765154924,0.0,1.0
2008-07-09,8.3,8.48,7.9,8.03,28000,2463.39161614905,2516.81456686072,2344.6739479009,2383.25719008155,94.3414755804456,0.0,1.0
2008-07-10,8.38,8.6,8.32,8.4,17500,2487.13514979868,2552.42986733516,2469.32749956146,2493.07103321109,58.9634222377785,0.0,1.0
2008-07-11,7.86,8.2,7.85,7.88,23500,2332.80218107609,2433.71219908701,2329.83423936988,2338.7380644885,79.1794527193025,0.0,1.0
2008-07-14,7.62,7.85,7.62,7.85,12000,2261.5715801272,2329.83423936988,2261.5715801272,2329.83423936988,40.4320609630481,0.0,1.0
2008-07-15,7.51,7.62,7.5,7.59,15000,2228.92422135896,2261.5715801272,2225.95627965276,2252.66775500859,50.5400762038101,0.0,1.0
2008-07-16,7.43,7.6,7.4,7.5,24000,2205.18068770933,2255.63569671479,2196.27686259072,2225.95627965276,80.8641219260962,0.0,1.0
2008-07-17,7.55,7.63,7.45,7.45,11000,2240.79598818377,2264.5395218334,2211.11657112174,2211.11657112174,37.0627225494608,0.0,1.0
2008-07-18,7.91,7.91,7.5,7.55,10500,2347.64188960711,2347.64188960711,2225.95627965276,2240.79598818377,35.3780533426671,0.0,1.0
2008-07-21,8.22,8.22,7.75,7.8,13500,2439.64808249942,2439.64808249942,2300.15482230785,2314.99453083887,45.4860685834291,0.0,1.0
2008-07-22,8.08,8.1,7.85,7.85,10500,2398.09689861257,2404.03278202498,2329.83423936988,2329.83423936988,35.3780533426671,0.0,1.0
2008-07-23,8.0,8.02,7.84,8.01,10500,2374.35336496294,2380.28924837535,2326.86629766368,2377.32130666914,35.3780533426671,0.0,1.0
2008-07-24,7.94,8.18,7.82,8.18,13000,2356.54571472572,2427.77631567461,2320.93041425127,2427.77631567461,43.8013993766354,0.0,1.0
2008-07-25,7.75,8.0,7.74,7.8,13000,2300.15482230785,2374.35336496294,2297.18688060164,2314.99453083887,43.8013993766354,0.0,1.0
2008-07-28,8.09,8.1,7.8,7.83,16500,2401.06484031877,2404.03278202498,2314.99453083887,2323.89835595748,55.5940838241912,0.0,1.0
2008-07-29,7.92,8.09,7.9,8.09,6500,2350.60983131331,2401.06484031877,2344.6739479009,2401.06484031877,21.9006996883177,0.0,1.0
2008-07-30,7.85,7.99,7.85,7.85,5000,2329.83423936988,2371.38542325674,2329.83423936988,2329.83423936988,16.8466920679367,0.0,1.0
2008-07-31,7.91,8.0,7.85,7.85,6500,2347.64188960711,2374.35336496294,2329.83423936988,2329.83423936988,21.9006996883177,0.0,1.0
2008-08-01,8.05,8.1,7.95,8.06,5000,2389.19307349396,2404.03278202498,2359.51365643192,2392.16101520016,16.8466920679367,0.0,1.0
2008-08-04,8.2,8.2,8.07,8.07,1000,2433.71219908701,2433.71219908701,2395.12895690637,2395.12895690637,3.36933841358735,0.0,1.0
2008-08-05,8.2,8.26,8.07,8.26,7000,2433.71219908701,2451.51984932424,2395.12895690637,2451.51984932424,23.5853688951114,0.0,1.0
2008-08-06,8.1,8.18,7.95,8.15,7500,2404.03278202498,2427.77631567461,2359.51365643192,2418.87249055599,25.270038101905,0.0,1.0
2008-08-07,7.9,8.1,7.9,7.9,4500,2344.6739479009,2404.03278202498,2344.6739479009,2344.6739479009,15.1620228611431,0.0,1.0
2008-08-08,7.92,7.98,7.88,7.93,9000,2350.60983131331,2368.41748155053,2338.7380644885,2353.57777301951,30.3240457222861,0.0,1.0
2008-08-11,7.9,8.05,7.68,7.68,17000,2344.6739479009,2389.19307349396,2279.37923036442,2279.37923036442,57.2787530309849,0.0,1.0
2008-08-12,7.85,7.99,7.7,7.72,18000,2329.83423936988,2371.38542325674,2285.31511377683,2291.25099718924,60.6480914445723,0.0,1.0
2008-08-13,7.86,7.96,7.8,7.88,10000,2332.80218107609,2362.48159813812,2314.99453083887,2338.7380644885,33.6933841358734,0.0,1.0
2008-08-14,8.0,8.0,7.8,7.8,4000,2374.35336496294,2374.35336496294,2314.99453083887,2314.99453083887,13.4773536543494,0.0,1.0
2008-08-15,8.0,8.1,7.94,7.95,3500,2374.35336496294,2404.03278202498,2356.54571472572,2359.51365643192,11.7926844475557,0.0,1.0
2008-08-18,8.1,8.1,8.0,8.0,6000,2404.03278202498,2404.03278202498,2374.35336496294,2374.35336496294,20.216030481524,0.0,1.0
2008-08-19,8.14,8.14,7.91,8.01,16500,2415.90454884979,2415.90454884979,2347.64188960711,2377.32130666914,55.5940838241912,0.0,1.0
2008-08-20,8.11,8.2,8.08,8.2,4000,2407.00072373118,2433.71219908701,2398.09689861257,2433.71219908701,13.4773536543494,0.0,1.0
2008-08-21,8.15,8.15,8.01,8.01,5500,2418.87249055599,2418.87249055599,2377.32130666914,2377.32130666914,18.5313612747304,0.0,1.0
2008-08-22,8.33,8.33,8.1,8.11,8500,2472.29544126766,2472.29544126766,2404.03278202498,2407.00072373118,28.6393765154924,0.0,1.0
2008-08-25,8.11,8.27,7.97,8.08,16000,2407.00072373118,2454.48779103044,2365.44953984433,2398.09689861257,53.9094146173975,0.0,1.0
2008-08-26,8.15,8.2,8.11,8.11,5500,2418.87249055599,2433.71219908701,2407.00072373118,2407.00072373118,18.5313612747304,0.0,1.0
2008-08-27,8.15,8.3,8.12,8.28,7500,2418.87249055599,2463.39161614905,2409.96866543738,2457.45573273664,25.2700381019051,0.0,1.0
2008-08-28,8.15,8.21,8.09,8.18,5000,2418.87249055599,2436.68014079322,2401.06484031877,2427.77631567461,16.8466920679367,0.0,1.0
2008-08-29,8.2,8.2,8.01,8.01,1500,2433.71219908701,2433.71219908701,2377.32130666914,2377.32130666914,5.05400762038102,0.0,1.0
2008-09-02,8.16,8.17,8.01,8.01,13500,2421.8404322622,2424.8083739684,2377.32130666914,2377.32130666914,45.4860685834291,0.0,1.0
2008-09-03,8.16,8.17,8.1,8.16,3500,2421.8404322622,2424.8083739684,2404.03278202498,2421.8404322622,11.7926844475557,0.0,1.0
2008-09-04,8.2,8.2,8.17,8.17,5500,2433.71219908701,2433.71219908701,2424.8083739684,2424.8083739684,18.5313612747304,0.0,1.0
2008-09-05,8.2,8.27,8.15,8.15,3000,2433.71219908701,2454.48779103044,2418.87249055599,2418.87249055599,10.108015240762,0.0,1.0
2008-09-08,8.28,8.34,8.17,8.34,10500,2457.45573273664,2475.26338297386,2424.8083739684,2475.26338297386,35.3780533426671,0.0,1.0
2008-09-09,8.35,8.35,8.28,8.3,2500,2478.23132468007,2478.23132468007,2457.45573273664,2463.39161614905,8.42334603396835,0.0,1.0
2008-09-10,8.45,8.45,8.34,8.34,5500,2507.9107417421,2507.9107417421,2475.26338297386,2475.26338297386,18.5313612747304,0.0,1.0
2008-09-11,8.44,8.45,8.17,8.17,5000,2504.9428000359,2507.9107417421,2424.8083739684,2424.8083739684,16.8466920679367,0.0,1.0
2008-09-12,8.45,8.46,8.33,8.46,3500,2507.9107417421,2510.87868344831,2472.29544126766,2510.87868344831,11.7926844475557,0.0,1.0
2008-09-15,8.2,8.6,7.91,8.6,29000,2433.71219908701,2552.42986733516,2347.64188960711,2552.42986733516,97.710813994033,0.0,1.0
2008-09-16,8.06,8.15,7.95,8.15,17500,2392.16101520016,2418.87249055599,2359.51365643192,2418.87249055599,58.9634222377785,0.0,1.0
2008-09-17,7.93,8.07,7.93,8.07,15000,2353.57777301951,2395.12895690637,2353.57777301951,2395.12895690637,50.5400762038102,0.0,1.0
2008-09-18,7.91,8.13,7.91,8.03,10500,2347.64188960711,2412.93660714359,2347.64188960711,2383.25719008155,35.3780533426671,0.0,1.0
2008-09-19,8.15,8.15,7.91,7.91,14000,2418.87249055599,2418.87249055599,2347.64188960711,2347.64188960711,47.1707377902229,0.0,1.0
2008-09-22,8.0,8.15,8.0,8.15,5000,2374.35336496294,2418.87249055599,2374.35336496294,2418.87249055599,16.8466920679367,0.0,1.0
2008-09-23,7.91,8.05,7.9,7.91,7500,2347.64188960711,2389.19307349396,2344.6739479009,2347.64188960711,25.270038101905,0.0,1.0
2008-09-24,8.01,8.01,7.9,7.9,2500,2377.32130666914,2377.32130666914,2344.6739479009,2344.6739479009,8.42334603396837,0.0,1.0
2008-09-25,8.1,8.1,7.9,7.9,13000,2404.03278202498,2404.03278202498,2344.6739479009,2344.6739479009,43.8013993766354,0.0,1.0
2008-09-26,8.05,8.05,7.75,7.8,6000,2455.97176188354,2455.97176188354,2364.44486392515,2379.69934691821,19.6663498944131,0.225,1.0
2008-09-29,7.6,8.12,7.6,8.12,8000,2318.68141494595,2477.32803807383,2318.68141494595,2477.32803807383,26.2217998592175,0.0,1.0
2008-09-30,7.3,7.69,7.01,7.5,39500,2227.15451698756,2346.13948433347,2138.67851562778,2288.17244895982,129.470136804886,0.0,1.0
2008-10-01,7.5,7.6,7.3,7.38,11500,2288.17244895982,2318.68141494595,2227.15451698756,2251.56168977646,37.6938372976252,0.0,1.0
2008-10-02,7.53,7.69,7.4,7.6,8500,2297.32513875566,2346.13948433347,2257.66348297369,2318.68141494595,27.8606623504186,0.0,1.0
2008-10-03,7.5,7.59,7.4,7.51,21000,2288.17244895982,2315.63051834734,2257.66348297369,2291.22334555843,68.832224630446,0.0,1.0
2008-10-06,6.98,7.43,6.91,7.13,11500,2129.52582583194,2266.81617276953,2108.16954964165,2175.28927481114,37.6938372976252,0.0,1.0
2008-10-07,6.57,7.0,6.57,6.98,29500,2004.4390652888,2135.62761902917,2004.4390652888,2129.52582583194,96.6928869808647,0.0,1.0
2008-10-08,6.1,6.55,5.45,6.55,40500,1861.04692515399,1998.33727209158,1662.73864624414,1998.33727209158,132.747861787288,0.0,1.0
2008-10-09,6.0,6.3,6.0,6.1,16500,1830.53795916786,1922.06485712625,1830.53795916786,1861.04692515399,54.082462209636,0.0,1.0
2008-10-10,4.95,6.0,4.51,6.0,63000,1510.19381631348,1830.53795916786,1375.95436597451,1830.53795916786,206.496673891338,0.0,1.0
2008-10-13,6.15,6.35,5.25,5.37,38500,1876.30140814705,1937.31934011931,1601.72071427187,1638.33147345523,126.192411822484,0.0,1.0
2008-10-14,6.36,6.64,5.55,6.64,63500,1940.37023671793,2025.79534147909,1693.24761223027,2025.79534147909,208.135536382539,0.0,1.0
2008-10-15,6.37,6.67,5.6,6.67,33500,1943.42113331654,2034.94803127493,1708.50209522333,2034.94803127493,109.803786910473,0.0,1.0
2008-10-16,6.5,6.85,6.11,6.11,15000,1983.08278909851,2089.86417004997,1864.0978217526,1864.0978217526,49.1658747360329,0.0,1.0
2008-10-17,6.67,6.9,6.44,6.65,5500,2034.94803127493,2105.11865304304,1964.77740950683,2028.84623807771,18.0274874032121,0.0,1.0
2008-10-20,7.1,7.15,6.52,6.54,12500,2166.1365850153,2181.39106800836,1989.18458229574,1995.28637549296,40.9715622800273,0.0,1.0
2008-10-21,7.69,8.0,7.2,7.2,15500,2346.13948433347,2440.71727889048,2196.64555100143,2196.64555100143,50.8047372272339,0.0,1.0
2008-10-22,7.87,8.0,7.6,7.6,16500,2401.05562310851,2440.71727889048,2318.68141494595,2318.68141494595,54.082462209636,0.0,1.0
2008-10-23,7.45,7.74,7.2,7.36,15000,2272.91796596676,2361.39396732653,2196.64555100143,2245.45989657924,49.1658747360327,0.0,1.0
2008-10-24,7.5,7.5,7.05,7.2,21000,2288.17244895982,2288.17244895982,2150.88210202223,2196.64555100143,68.832224630446,0.0,1.0
2008-10-27,7.8,7.8,7.2,7.21,13500,2379.69934691821,2379.69934691821,2196.64555100143,2199.69644760004,44.2492872624296,0.0,1.0
2008-10-28,8.0,8.04,7.83,7.83,16000,2440.71727889048,2452.92086528493,2388.85203671405,2388.85203671405,52.4435997184349,0.0,1.0
2008-10-29,8.22,8.3,7.55,8.07,13000,2507.83700405996,2532.24417684887,2303.42693195289,2462.07355508077,42.6104247712285,0.0,1.0
2008-10-30,8.05,8.37,8.05,8.37,10000,2455.97176188354,2553.60045303916,2455.97176188354,2553.60045303916,32.7772498240219,0.0,1.0
2008-10-31,9.0,9.0,8.14,8.14,38000,2745.80693875178,2745.80693875178,2483.42983127106,2483.42983127106,124.553549331283,0.0,1.0
2008-11-03,8.96,9.09,8.87,9.07,16500,2733.60335235733,2773.2650081393,2706.14528296981,2767.16321494208,54.0824622096362,0.0,1.0
2008-11-04,9.0,9.05,8.66,8.9,12000,2745.80693875178,2761.06142174485,2642.07645439894,2715.29797276565,39.3326997888263,0.0,1.0
2008-11-05,8.75,8.99,8.4,8.9,21000,2669.53452378646,2742.75604215317,2562.753142835,2715.29797276565,68.8322246304459,0.0,1.0
2008-11-06,8.04,8.6,8.04,8.41,19500,2452.92086528493,2623.77107480726,2452.92086528493,2565.80403943361,63.9156371568426,0.0,1.0
2008-11-07,7.75,8.15,7.24,8.15,16000,2364.44486392515,2486.48072786967,2208.84913739588,2486.48072786967,52.443599718435,0.0,1.0
2008-11-10,7.2,7.61,7.0,7.61,37500,2196.64555100143,2321.73231154456,2135.62761902917,2321.73231154456,122.914686840082,0.0,1.0
2008-11-11,7.55,7.69,7.0,7.69,20000,2303.42693195289,2346.13948433347,2135.62761902917,2346.13948433347,65.5544996480437,0.0,1.0
2008-11-12,7.53,7.61,7.01,7.01,19500,2297.32513875566,2321.73231154456,2138.67851562778,2138.67851562778,63.9156371568427,0.0,1.0
2008-11-13,7.85,7.85,7.36,7.62,17500,2394.95382991128,2394.95382991128,2245.45989657924,2324.78320814318,57.3601871920383,0.0,1.0
2008-11-14,7.51,7.75,7.4,7.71,10500,2291.22334555843,2364.44486392515,2257.66348297369,2352.2412775307,34.416112315223,0.0,1.0
2008-11-17,7.05,7.2,7.05,7.15,7500,2150.88210202223,2196.64555100143,2150.88210202223,2181.39106800836,24.5829373680164,0.0,1.0
2008-11-18,7.75,7.75,7.05,7.06,38500,2364.44486392515,2364.44486392515,2150.88210202223,2153.93299862084,126.192411822484,0.0,1.0
2008-11-19,7.1,7.6,7.1,7.37,19000,2166.1365850153,2318.68141494595,2166.1365850153,2248.51079317785,62.2767746656415,0.0,1.0
2008-11-20,6.95,7.1,6.9,7.0,19000,2120.3731360361,2166.1365850153,2105.11865304304,2135.62761902917,62.2767746656416,0.0,1.0
2008-11-21,6.25,6.92,6.15,6.92,43500,1906.81037413318,2111.22044624026,1876.30140814705,2111.22044624026,142.581036734495,0.0,1.0
2008-11-24,6.05,6.4,5.55,6.26,27500,1845.79244216092,1952.57382311238,1693.24761223027,1909.8612707318,90.1374370160603,0.0,1.0
2008-11-25,6.44,6.5,6.02,6.15,11500,1964.77740950683,1983.08278909851,1836.63975236508,1876.30140814705,37.6938372976252,0.0,1.0
2008-11-26,6.55,6.93,6.45,6.8,15000,1998.33727209158,2114.27134283887,1967.82830610545,2074.6096870569,49.1658747360327,0.0,1.0
2008-11-28,6.7,6.77,6.5,6.5,6500,2044.10072107077,2065.45699726106,1983.08278909851,1983.08278909851,21.3052123856143,0.0,1.0
2008-12-01,6.41,6.55,6.17,6.17,6500,1955.62471971099,1998.33727209158,1882.40320134428,1882.40320134428,21.3052123856143,0.0,1.0
2008-12-02,6.4,6.71,6.25,6.47,13000,1952.57382311238,2047.15161766939,1906.81037413318,1973.93009930267,42.6104247712285,0.0,1.0
2008-12-03,6.37,6.5,6.05,6.43,18000,1943.42113331654,1983.08278909851,1845.79244216092,1961.72651290822,58.9990496832394,0.0,1.0
2008-12-04,6.28,6.28,5.83,6.25,12500,1915.96306392902,1915.96306392902,1778.67271699143,1906.81037413318,40.9715622800274,0.0,1.0
2008-12-05,6.53,6.54,6.01,6.01,14000,1992.23547889435,1995.28637549296,1833.58885576647,1833.58885576647,45.8881497536306,0.0,1.0
2008-12-08,6.65,6.76,6.33,6.53,12500,2028.84623807771,2062.40610066245,1931.21754692209,1992.23547889435,40.9715622800273,0.0,1.0
2008-12-09,6.79,6.8,6.46,6.71,10000,2071.55879045829,2074.6096870569,1970.87920270406,2047.15161766939,32.7772498240219,0.0,1.0
2008-12-10,7.05,7.05,6.75,6.75,11500,2150.88210202223,2150.88210202223,2059.35520406384,2059.35520406384,37.6938372976252,0.0,1.0
2008-12-11,7.16,7.24,6.95,6.95,12500,2184.44196460698,2208.84913739588,2120.3731360361,2120.3731360361,40.9715622800273,0.0,1.0
2008-12-12,7.35,7.35,7.06,7.06,7000,2242.40899998062,2242.40899998062,2153.93299862084,2153.93299862084,22.9440748768154,0.0,1.0
2008-12-15,7.2,7.4,7.2,7.4,7500,2196.64555100143,2257.66348297369,2196.64555100143,2257.66348297369,24.5829373680164,0.0,1.0
2008-12-16,7.19,7.28,7.0,7.19,16500,2193.59465440281,2221.05272379033,2135.62761902917,2193.59465440281,54.0824622096362,0.0,1.0
2008-12-17,7.0,7.25,6.97,7.18,5000,2135.62761902917,2211.90003399449,2126.47492923333,2190.5437578042,16.3886249120109,0.0,1.0
2008-12-18,6.95,7.0,6.72,7.0,11000,2120.3731360361,2135.62761902917,2050.202514268,2135.62761902917,36.0549748064241,0.0,1.0
2008-12-19,7.1,7.1,6.95,6.97,4500,2166.1365850153,2166.1365850153,2120.3731360361,2126.47492923333,14.7497624208098,0.0,1.0
2008-12-22,7.2,7.2,6.91,7.13,20000,2196.64555100143,2196.64555100143,2108.16954964165,2175.28927481114,65.5544996480437,0.0,1.0
2008-12-23,7.36,7.44,7.25,7.25,9500,2245.45989657924,2269.86706936814,2211.90003399449,2211.90003399449,31.1383873328207,0.0,1.0
2008-12-24,7.46,7.53,7.42,7.42,1500,2275.96886256537,2297.32513875566,2263.76527617092,2263.76527617092,4.91658747360328,0.0,1.0
2008-12-26,7.6,7.65,7.4,7.4,8000,2318.68141494595,2333.93589793902,2257.66348297369,2257.66348297369,26.2217998592175,0.0,1.0
2008-12-29,6.72,7.21,6.59,7.13,29000,2161.56024011738,2319.17400762594,2119.74434261511,2293.44114762454,90.1570987396666,0.365,1.0
2008-12-30,6.74,6.84,6.53,6.65,15500,2167.99345511773,2200.15953011947,2100.44469761406,2139.04398761615,48.1874148436149,0.0,1.0
2008-12-31,7.45,7.45,6.64,6.67,16000,2396.37258763013,2396.37258763013,2135.82738011598,2145.4772026165,49.7418475805057,0.0,1.0
2009-01-02,7.45,7.45,7.32,7.34,6500,2396.37258763013,2396.37258763013,2354.55669012786,2360.98990512821,20.2076255795804,0.0,1.0
2009-01-05,7.37,7.38,7.36,7.37,6000,2370.63972762873,2373.85633512891,2367.42312012856,2370.63972762873,18.6531928426897,0.0,1.0
2009-01-06,7.29,7.37,7.27,7.35,3500,2344.90686762733,2370.63972762873,2338.47365262698,2364.20651262838,10.8810291582356,0.0,1.0
2009-01-07,7.75,7.87,7.28,7.87,22000,2492.87081263537,2531.47010263746,2341.69026012716,2531.47010263746,68.3950404231954,0.0,1.0
2009-01-08,7.65,7.8,7.65,7.8,4000,2460.70473763362,2508.95385013624,2460.70473763362,2508.95385013624,12.4354618951264,0.0,1.0
2009-01-09,7.79,7.89,7.65,7.89,7000,2505.73724263607,2537.90331763781,2460.70473763362,2537.90331763781,21.7620583164712,0.0,1.0
2009-01-12,8.05,8.05,7.67,7.95,14500,2589.36903764061,2589.36903764061,2467.13795263397,2557.20296263886,45.0785493698333,0.0,1.0
2009-01-13,8.0,8.46,7.9,8.29,15000,2573.28600013973,2721.24994514777,2541.11992513799,2666.5676176448,46.6329821067242,0.0,1.0
2009-01-14,8.08,8.08,7.81,7.81,19000,2599.01886014113,2599.01886014113,2512.17045763642,2512.17045763642,59.0684440018506,0.0,1.0
2009-01-15,7.9,8.1,7.55,8.1,8000,2541.11992513799,2605.45207514148,2428.53866263187,2605.45207514148,24.8709237902529,0.0,1.0
2009-01-16,7.53,7.8,7.38,7.8,7000,2422.10544763153,2508.95385013624,2373.85633512891,2508.95385013624,21.7620583164712,0.0,1.0
2009-01-20,7.0,7.44,6.65,6.93,35000,2251.62525012227,2393.15598012995,2139.04398761615,2229.10899762105,108.810291582356,0.0,1.0
2009-01-21,7.45,7.45,6.96,7.0,10000,2396.37258763013,2396.37258763013,2238.75882012157,2251.62525012227,31.0886547378161,0.0,1.0
2009-01-22,7.28,7.5,7.0,7.5,13000,2341.69026012716,2412.455625131,2251.62525012227,2412.455625131,40.4152511591609,0.0,1.0
2009-01-23,7.26,7.26,7.0,7.14,7500,2335.25704512681,2335.25704512681,2251.62525012227,2296.65775512471,23.3164910533621,0.0,1.0
2009-01-26,7.22,7.29,7.14,7.14,2000,2322.39061512611,2344.90686762733,2296.65775512471,2296.65775512471,6.21773094756322,0.0,1.0
2009-01-27,7.11,7.2,7.11,7.2,4500,2287.00793262419,2315.95740012576,2287.00793262419,2315.95740012576,13.9898946320172,0.0,1.0
2009-01-28,7.14,7.3,7.13,7.21,1500,2296.65775512471,2348.12347512751,2293.44114762454,2319.17400762594,4.66329821067242,0.0,1.0
2009-01-29,7.2,7.31,6.97,7.17,5500,2315.95740012576,2351.34008262768,2241.97542762174,2306.30757762524,17.0987601057989,0.0,1.0
2009-01-30,7.33,7.45,7.25,7.25,3000,2357.77329762803,2396.37258763013,2332.04043762663,2332.04043762663,9.32659642134484,0.0,1.0
2009-02-02,7.58,7.65,7.33,7.33,6500,2438.1884851324,2460.70473763362,2357.77329762803,2357.77329762803,20.2076255795805,0.0,1.0
2009-02-03,7.51,7.57,7.37,7.57,1000,2415.67223263118,2434.97187763222,2370.63972762873,2434.97187763222,3.1088654737816,0.0,1.0
2009-02-04,7.36,7.5,7.33,7.5,8000,2367.42312012856,2412.455625131,2357.77329762803,2412.455625131,24.8709237902528,0.0,1.0
2009-02-05,7.47,7.49,7.35,7.35,2500,2402.80580263048,2409.23901763083,2364.20651262838,2364.20651262838,7.77216368445402,0.0,1.0
2009-02-06,7.33,7.39,7.33,7.36,7000,2357.77329762803,2377.07294262908,2357.77329762803,2367.42312012856,21.7620583164713,0.0,1.0
2009-02-09,7.01,7.33,6.97,7.33,18500,2254.84185762244,2357.77329762803,2241.97542762174,2357.77329762803,57.5140112649598,0.0,1.0
2009-02-10,7.25,7.25,7.0,7.0,8500,2332.04043762663,2332.04043762663,2251.62525012227,2251.62525012227,26.4253565271437,0.0,1.0
2009-02-11,7.4,7.4,7.25,7.3,8500,2380.28955012926,2380.28955012926,2332.04043762663,2348.12347512751,26.4253565271436,0.0,1.0
2009-02-12,7.2,7.33,7.14,7.3,5000,2315.95740012576,2357.77329762803,2296.65775512471,2348.12347512751,15.5443273689081,0.0,1.0
2009-02-13,7.05,7.45,7.0,7.45,16000,2267.70828762314,2396.37258763013,2251.62525012227,2396.37258763013,49.7418475805058,0.0,1.0
2009-02-17,6.95,7.0,6.65,7.0,54500,2235.54221262139,2251.62525012227,2139.04398761615,2251.62525012227,169.433168321098,0.0,1.0
2009-02-18,6.92,7.04,6.65,6.95,13500,2225.89239012087,2264.49168012297,2139.04398761615,2235.54221262139,41.9696838960517,0.0,1.0
2009-02-19,7.05,7.05,6.85,6.86,3000,2267.70828762314,2267.70828762314,2203.37613761965,2206.59274511982,9.32659642134483,0.0,1.0
2009-02-20,6.79,6.92,6.71,6.76,9000,2184.0764926186,2225.89239012087,2158.3436326172,2174.42667011808,27.9797892640345,0.0,1.0
2009-02-23,6.76,6.9,6.76,6.78,12500,2174.42667011808,2219.45917512052,2174.42667011808,2180.85988511843,38.8608184222701,0.0,1.0
2009-02-24,6.48,6.76,6.47,6.69,21500,2084.36166011319,2174.42667011808,2081.14505261301,2151.91041761685,66.8406076863045,0.0,1.0
2009-02-25,6.48,6.48,6.42,6.47,21000,2084.36166011319,2084.36166011319,2065.06201511214,2081.14505261301,65.2861749494137,0.0,1.0
2009-02-26,6.4,6.47,6.4,6.47,14000,2058.62880011179,2081.14505261301,2058.62880011179,2081.14505261301,43.5241166329425,0.0,1.0
2009-02-27,6.6,6.6,6.1,6.28,11500,2122.96095011528,2122.96095011528,1962.13057510655,2020.02951010969,35.7519529484885,0.0,1.0
2009-03-02,5.97,6.53,5.9,6.53,18500,1920.31467760428,2100.44469761406,1897.79842510305,2100.44469761406,57.5140112649597,0.0,1.0
2009-03-03,5.63,6.02,5.45,6.02,13500,1810.95002259834,1936.39771510515,1753.05108759519,1936.39771510515,41.9696838960517,0.0,1.0
2009-03-04,5.16,5.55,5.13,5.55,28000,1659.76947009013,1785.21716259694,1650.1196475896,1785.21716259694,87.048233265885,0.0,1.0
2009-03-05,4.47,5.07,4.21,5.06,32000,1437.82355257808,1630.82000258856,1354.19175757354,1627.60339508838,99.4836951610113,0.0,1.0
2009-03-06,5.1,5.4,4.37,4.42,26500,1640.46982508908,1736.96805009432,1405.65747757633,1421.7405150772,82.3849350552127,0.0,1.0
2009-03-09,5.14,5.31,4.95,4.95,17500,1653.33625508978,1708.01858259275,1592.22071258646,1592.22071258646,54.4051457911781,0.0,1.0
2009-03-10,5.2,5.26,5.06,5.11,10500,1672.63590009083,1691.93554509188,1627.60339508838,1643.68643258926,32.6430874747069,0.0,1.0
2009-03-11,5.15,5.2,5.05,5.07,5500,1656.55286258995,1672.63590009083,1624.38678758821,1630.82000258856,17.0987601057989,0.0,1.0
2009-03-12,5.05,5.25,5.05,5.25,2500,1624.38678758821,1688.7189375917,1624.38678758821,1688.7189375917,7.77216368445401,0.0,1.0
2009-03-13,5.35,5.35,5.0,5.05,5000,1720.88501259345,1720.88501259345,1608.30375008733,1624.38678758821,15.544327368908,0.0,1.0
2009-03-16,5.77,5.96,5.3,5.49,12500,1855.98252760078,1917.0980701041,1704.80197509257,1765.91751759589,38.8608184222702,0.0,1.0
2009-03-17,6.1,6.1,5.55,5.7,10000,1962.13057510655,1962.13057510655,1785.21716259694,1833.46627509956,31.0886547378161,0.0,1.0
2009-03-18,5.6,6.01,5.35,6.01,16000,1801.30020009781,1933.18110760498,1720.88501259345,1933.18110760498,49.7418475805059,0.0,1.0
2009-03-19,5.57,5.65,5.4,5.65,16500,1791.65037759729,1817.38323759869,1736.96805009432,1817.38323759869,51.2962803173966,0.0,1.0
2009-03-20,5.3,5.5,5.3,5.45,10500,1704.80197509257,1769.13412509607,1704.80197509257,1753.05108759519,32.643087474707,0.0,1.0
2009-03-23,5.37,5.65,5.25,5.4,16500,1727.3182275938,1817.38323759869,1688.7189375917,1736.96805009432,51.2962803173965,0.0,1.0
2009-03-24,5.4,5.4,5.28,5.28,6500,1736.96805009432,1736.96805009432,1698.36876009223,1698.36876009223,20.2076255795805,0.0,1.0
2009-03-25,5.55,5.55,5.3,5.3,4500,1785.21716259694,1785.21716259694,1704.80197509257,1704.80197509257,13.9898946320173,0.0,1.0
2009-03-26,6.0,6.0,5.65,5.81,11000,1929.9645001048,1929.9645001048,1817.38323759869,1868.84895760148,34.1975202115977,0.0,1.0
2009-03-27,5.5,5.67,5.31,5.67,14000,1841.50779385,1898.42712565991,1777.89207006245,1898.42712565991,41.8135618307744,0.225,1.0
2009-03-30,5.3,5.45,5.3,5.45,17000,1774.54387407363,1824.76681390591,1774.54387407363,1824.76681390591,50.773610794512,0.0,1.0
2009-03-31,5.55,5.55,5.35,5.35,4500,1858.24877379409,1858.24877379409,1791.28485401772,1791.28485401772,13.4400734456061,0.0,1.0
2009-04-01,5.8,5.85,5.56,5.62,5000,1941.95367351454,1958.69465345863,1861.59696978291,1881.68614571582,14.9334149395623,0.0,1.0
2009-04-02,5.85,5.94,5.82,5.82,12000,1958.69465345863,1988.828417358,1948.65006549218,1948.65006549218,35.8401958549496,0.0,1.0
2009-04-03,5.92,5.92,5.75,5.76,9000,1982.13202538036,1982.13202538036,1925.21269357045,1928.56088955927,26.8801468912122,0.0,1.0
2009-04-06,5.65,5.85,5.35,5.85,14500,1891.73073368227,1958.69465345863,1791.28485401772,1958.69465345863,43.3069033247307,0.0,1.0
2009-04-07,6.11,6.2,5.5,6.06,14500,2045.74774916791,2075.88151306727,1841.50779385,2029.00676922382,43.3069033247307,0.0,1.0
2009-04-08,6.05,6.2,5.9,6.13,5500,2025.658573235,2075.88151306727,1975.43563340272,2052.44414114554,16.4267564335185,0.0,1.0
2009-04-09,6.3,6.3,6.05,6.05,24500,2109.36347295545,2109.36347295545,2025.658573235,2025.658573235,73.1737332038554,0.0,1.0
2009-04-13,6.82,6.82,6.44,6.44,16500,2283.469664374,2283.469664374,2156.23821679891,2156.23821679891,49.2802693005556,0.0,1.0
2009-04-14,7.05,7.36,6.92,7.36,20000,2360.47817211682,2464.27224777018,2316.95162426218,2464.27224777018,59.7336597582491,0.0,1.0
2009-04-15,7.1,7.1,6.75,6.84,13000,2377.21915206091,2377.21915206091,2260.03229245227,2290.16605635163,38.826878842862,0.0,1.0
2009-04-16,7.26,7.43,7.0,7.43,4500,2430.790287882,2487.70961969191,2343.73719217272,2487.70961969191,13.4400734456061,0.0,1.0
2009-04-17,7.49,7.49,7.2,7.26,7000,2507.79879562481,2507.79879562481,2410.70111194909,2430.790287882,20.9067809153873,0.0,1.0
2009-04-20,7.3,7.39,7.13,7.13,7500,2444.18307183727,2474.31683573663,2387.26374002736,2387.26374002736,22.4001224093435,0.0,1.0
2009-04-21,7.35,7.38,7.25,7.3,9500,2460.92405178136,2470.96863974781,2427.44209189318,2444.18307183727,28.3734883851684,0.0,1.0
2009-04-22,7.2,7.4,6.75,7.35,11500,2410.70111194909,2477.66503172545,2260.03229245227,2460.92405178136,34.3468543609933,0.0,1.0
2009-04-23,7.1,7.17,7.0,7.17,5500,2377.21915206091,2400.65652398263,2343.73719217272,2400.65652398263,16.4267564335185,0.0,1.0
2009-04-24,7.0,7.04,6.98,6.98,4500,2343.73719217272,2357.129976128,2337.04080019509,2337.04080019509,13.4400734456061,0.0,1.0
2009-04-27,6.91,6.97,6.76,6.76,4500,2313.60342827336,2333.69260420627,2263.38048844109,2263.38048844109,13.4400734456061,0.0,1.0
2009-04-28,6.8,6.9,6.8,6.85,2500,2276.77327239636,2310.25523228454,2276.77327239636,2293.51425234045,7.46670746978116,0.0,1.0
2009-04-29,6.9,6.93,6.85,6.85,5000,2310.25523228454,2320.299820251,2293.51425234045,2293.51425234045,14.9334149395623,0.0,1.0
2009-04-30,7.1,7.1,6.98,7.0,5000,2377.21915206091,2377.21915206091,2337.04080019509,2343.73719217272,14.9334149395623,0.0,1.0
2009-05-01,7.24,7.25,7.1,7.2,6500,2424.09389590436,2427.44209189318,2377.21915206091,2410.70111194909,19.413439421431,0.0,1.0
2009-05-04,7.29,7.3,7.24,7.25,6000,2440.83487584845,2444.18307183727,2424.09389590436,2427.44209189318,17.9200979274748,0.0,1.0
2009-05-05,7.2,7.4,7.15,7.34,11000,2410.70111194909,2477.66503172545,2393.960132005,2457.57585579254,32.8535128670371,0.0,1.0
2009-05-06,7.2,7.28,7.05,7.25,14500,2410.70111194909,2437.48667985963,2360.47817211682,2427.44209189318,43.3069033247307,0.0,1.0
2009-05-07,7.15,7.31,7.15,7.31,3500,2393.960132005,2447.53126782609,2393.960132005,2447.53126782609,10.4533904576936,0.0,1.0
2009-05-08,7.05,7.11,7.01,7.01,2581,2360.47817211682,2380.56734804972,2347.08538816154,2347.08538816154,7.70862879180205,0.0,1.0
2009-05-11,6.98,7.3,6.77,6.77,4399,2337.04080019509,2444.18307183727,2266.72868442991,2266.72868442991,13.1384184638269,0.0,1.0
2009-05-12,7.11,7.16,7.07,7.09,4000,2380.56734804972,2397.30832799382,2367.17456409445,2373.87095607209,11.9467319516499,0.0,1.0
2009-05-13,7.02,7.11,6.96,7.11,8000,2350.43358415036,2380.56734804972,2330.34440821745,2380.56734804972,23.8934639032997,0.0,1.0
2009-05-14,6.95,7.2,6.95,7.02,4000,2326.99621222863,2410.70111194909,2326.99621222863,2350.43358415036,11.9467319516499,0.0,1.0
2009-05-15,7.0,7.06,6.96,6.96,23500,2343.73719217272,2363.82636810563,2330.34440821745,2330.34440821745,70.187050215943,0.0,1.0
2009-05-18,7.06,7.15,7.0,7.0,6500,2363.82636810563,2393.960132005,2343.73719217272,2343.73719217272,19.413439421431,0.0,1.0
2009-05-19,7.07,7.1,7.05,7.1,2500,2367.17456409445,2377.21915206091,2360.47817211682,2377.21915206091,7.46670746978116,0.0,1.0
2009-05-20,7.23,7.23,7.12,7.12,4500,2420.74569991554,2420.74569991554,2383.91554403854,2383.91554403854,13.4400734456061,0.0,1.0
2009-05-21,7.16,7.25,7.16,7.18,11000,2397.30832799382,2427.44209189318,2397.30832799382,2404.00471997145,32.853512867037,0.0,1.0
2009-05-22,7.19,7.2,7.15,7.17,6500,2407.35291596027,2410.70111194909,2393.960132005,2400.65652398263,19.413439421431,0.0,1.0
2009-05-26,7.2,7.23,7.1,7.1,5000,2410.70111194909,2420.74569991554,2377.21915206091,2377.21915206091,14.9334149395623,0.0,1.0
2009-05-27,7.2,7.22,7.15,7.17,4500,2410.70111194909,2417.39750392672,2393.960132005,2400.65652398263,13.4400734456061,0.0,1.0
2009-05-28,7.16,7.25,7.15,7.25,2000,2397.30832799382,2427.44209189318,2393.960132005,2427.44209189318,5.97336597582492,0.0,1.0
2009-05-29,7.37,7.38,7.21,7.21,9000,2467.620443759,2470.96863974781,2414.04930793791,2414.04930793791,26.8801468912121,0.0,1.0
2009-06-01,7.25,7.4,7.25,7.32,15000,2427.44209189318,2477.66503172545,2427.44209189318,2450.87946381491,44.8002448186869,0.0,1.0
2009-06-02,7.31,7.31,7.2,7.29,16500,2447.53126782609,2447.53126782609,2410.70111194909,2440.83487584845,49.2802693005556,0.0,1.0
2009-06-03,7.39,7.4,7.27,7.27,7500,2474.31683573663,2477.66503172545,2434.13848387081,2434.13848387081,22.4001224093435,0.0,1.0
2009-06-04,7.4,7.4,7.34,7.35,3500,2477.66503172545,2477.66503172545,2457.57585579254,2460.92405178136,10.4533904576936,0.0,1.0
2009-06-05,7.5,7.5,7.4,7.4,4500,2511.14699161363,2511.14699161363,2477.66503172545,2477.66503172545,13.4400734456061,0.0,1.0
2009-06-08,8.15,8.15,7.5,7.5,15000,2728.77973088681,2728.77973088681,2511.14699161363,2511.14699161363,44.800244818687,0.0,1.0
2009-06-09,8.4,8.4,8.01,8.15,18500,2812.48463060727,2812.48463060727,2681.90498704336,2728.77973088681,55.2536352763806,0.0,1.0
2009-06-10,8.34,8.4,8.25,8.32,6500,2792.39545467436,2812.48463060727,2762.261690775,2785.69906269672,19.413439421431,0.0,1.0
2009-06-11,8.45,8.45,8.25,8.39,9500,2829.22561055136,2829.22561055136,2762.261690775,2809.13643461845,28.3734883851684,0.0,1.0
2009-06-12,8.35,8.45,8.22,8.4,13500,2795.74365066318,2829.22561055136,2752.21710280854,2812.48463060727,40.3202203368182,0.0,1.0
2009-06-15,7.84,8.38,7.77,8.38,13500,2624.98565523345,2805.78823862963,2601.54828331172,2805.78823862963,40.3202203368183,0.0,1.0
2009-06-16,7.4,7.84,7.25,7.27,7000,2477.66503172545,2624.98565523345,2427.44209189318,2434.13848387081,20.9067809153873,0.0,1.0
2009-06-17,7.2,7.4,7.2,7.31,3500,2410.70111194909,2477.66503172545,2410.70111194909,2447.53126782609,10.4533904576936,0.0,1.0
2009-06-18,7.39,7.59,7.2,7.2,9000,2474.31683573663,2541.280755513,2410.70111194909,2410.70111194909,26.8801468912122,0.0,1.0
2009-06-19,7.67,7.69,7.45,7.49,5500,2568.06632342354,2574.76271540118,2494.40601166954,2507.79879562481,16.4267564335186,0.0,1.0
2009-06-22,7.3,7.57,7.25,7.51,9000,2444.18307183727,2534.58436353536,2427.44209189318,2514.49518760245,26.8801468912122,0.0,1.0
2009-06-23,6.98,7.3,6.95,7.26,5500,2337.04080019509,2444.18307183727,2326.99621222863,2430.790287882,16.4267564335185,0.0,1.0
2009-06-24,7.1,7.29,6.93,6.93,5000,2377.21915206091,2440.83487584845,2320.299820251,2320.299820251,14.9334149395623,0.0,1.0
2009-06-25,7.05,7.19,7.0,7.0,1000,2360.47817211682,2407.35291596027,2343.73719217272,2343.73719217272,2.98668298791246,0.0,1.0
2009-06-26,5.55,7.05,5.55,6.98,121000,1911.81990961518,2428.52799329496,1911.81990961518,2404.4149493899,351.262164716745,0.16,1.0
2009-06-29,6.49,6.59,6.17,6.17,50000,2235.62364205451,2270.07084763316,2125.39258420282,2125.39258420282,145.14965484163,0.0,1.0
2009-06-30,6.63,6.63,6.28,6.28,17000,2283.84972986462,2283.84972986462,2163.28451033934,2163.28451033934,49.3508826461543,0.0,1.0
2009-07-01,6.7,6.8,6.54,6.64,10500,2307.96277376968,2342.40997934833,2252.84724484383,2287.29445042248,30.4814275167423,0.0,1.0
2009-07-02,6.35,6.65,6.29,6.65,5000,2187.39755424439,2290.73917098035,2166.7292308972,2290.73917098035,14.5149654841631,0.0,1.0
2009-07-06,6.27,6.4,6.27,6.31,4500,2159.83978978147,2204.62115703372,2159.83978978147,2173.61867201293,13.0634689357467,0.0,1.0
2009-07-07,6.5,6.5,6.37,6.37,2000,2239.06836261237,2239.06836261237,2194.28699536012,2194.28699536012,5.80598619366522,0.0,1.0
2009-07-08,6.95,7.0,6.4,6.5,8500,2394.08078771631,2411.30439050563,2204.62115703372,2239.06836261237,24.6754413230771,0.0,1.0
2009-07-09,6.75,6.85,6.6,6.85,1500,2325.186376559,2359.63358213765,2273.51556819102,2359.63358213765,4.35448964524891,0.0,1.0
2009-07-10,6.81,6.84,6.74,6.75,1000,2345.85469990619,2356.18886157979,2321.74165600114,2325.186376559,2.90299309683261,0.0,1.0
2009-07-13,7.25,7.25,6.83,7.19,8000,2497.42240445226,2497.42240445226,2352.74414102192,2476.75408110507,23.2239447746609,0.0,1.0
2009-07-14,7.37,7.45,7.21,7.21,8500,2538.75905114664,2566.31681560956,2483.6435222208,2483.6435222208,24.6754413230772,0.0,1.0
2009-07-15,7.15,7.2,6.91,7.2,10000,2462.97519887361,2480.19880166294,2380.30190548485,2480.19880166294,29.029930968326,0.0,1.0
2009-07-16,6.91,7.0,6.9,7.0,3500,2380.30190548485,2411.30439050563,2376.85718492698,2411.30439050563,10.1604758389141,0.0,1.0
2009-07-17,6.95,6.95,6.95,6.95,1500,2394.08078771631,2394.08078771631,2394.08078771631,2394.08078771631,4.3544896452489,0.0,1.0
2009-07-20,7.3,7.45,7.25,7.33,16000,2514.64600724159,2566.31681560956,2497.42240445226,2524.98016891518,46.4478895493216,0.0,1.0
2009-07-21,6.91,7.24,6.68,7.2,5500,2380.30190548485,2493.9776838944,2301.07333265395,2480.19880166294,15.9664620325793,0.0,1.0
2009-07-22,6.95,6.96,6.55,6.9,6500,2394.08078771631,2397.52550827417,2256.2919654017,2376.85718492698,18.8694551294119,0.0,1.0
2009-07-23,6.72,6.84,6.68,6.75,8000,2314.85221488541,2356.18886157979,2301.07333265395,2325.186376559,23.2239447746608,0.0,1.0
2009-07-24,6.56,6.72,6.5,6.72,6500,2259.73668595956,2314.85221488541,2239.06836261237,2314.85221488541,18.869455129412,0.0,1.0
2009-07-27,6.5,6.68,6.5,6.55,10500,2239.06836261237,2301.07333265395,2239.06836261237,2256.2919654017,30.4814275167424,0.0,1.0
2009-07-28,6.7,6.7,6.5,6.5,5000,2307.96277376968,2307.96277376968,2239.06836261237,2239.06836261237,14.514965484163,0.0,1.0
2009-07-29,6.72,6.72,6.65,6.7,500,2314.85221488541,2314.85221488541,2290.73917098035,2307.96277376968,1.4514965484163,0.0,1.0
2009-07-30,6.58,6.61,6.5,6.61,3500,2266.62612707529,2276.96028874889,2239.06836261237,2276.96028874889,10.1604758389141,0.0,1.0
2009-07-31,6.5,6.6,6.5,6.51,6000,2239.06836261237,2273.51556819102,2239.06836261237,2242.51308317024,17.4179585809956,0.0,1.0
2009-08-03,6.54,6.62,6.5,6.62,4000,2252.84724484383,2280.40500930675,2239.06836261237,2280.40500930675,11.6119723873304,0.0,1.0
2009-08-04,6.5,6.53,6.46,6.53,24500,2239.06836261237,2249.40252428597,2225.28948038091,2249.40252428597,71.1233308723989,0.0,1.0
2009-08-05,6.8,6.8,6.2,6.65,22500,2342.40997934833,2342.40997934833,2135.72674587642,2290.73917098035,65.3173446787335,0.0,1.0
2009-08-06,6.93,6.93,6.78,6.78,4000,2387.19134660057,2387.19134660057,2335.5205382326,2335.5205382326,11.6119723873304,0.0,1.0
2009-08-07,6.95,6.95,6.73,6.73,5500,2394.08078771631,2394.08078771631,2318.29693544327,2318.29693544327,15.9664620325793,0.0,1.0
2009-08-10,7.0,7.12,6.87,7.12,3500,2411.30439050563,2452.64103720001,2366.52302325338,2452.64103720001,10.1604758389141,0.0,1.0
2009-08-11,7.0,7.0,6.82,6.9,1000,2411.30439050563,2411.30439050563,2349.29942046406,2376.85718492698,2.90299309683261,0.0,1.0
2009-08-12,6.98,6.98,6.9,6.9,1000,2404.4149493899,2404.4149493899,2376.85718492698,2376.85718492698,2.90299309683261,0.0,1.0
2009-08-13,6.83,7.0,6.81,7.0,5000,2352.74414102192,2411.30439050563,2345.85469990619,2411.30439050563,14.514965484163,0.0,1.0
2009-08-14,6.82,6.93,6.81,6.84,3500,2349.29942046406,2387.19134660057,2345.85469990619,2356.18886157979,10.1604758389141,0.0,1.0
2009-08-17,6.84,6.84,6.7,6.81,3000,2356.18886157979,2356.18886157979,2307.96277376968,2345.85469990619,8.70897929049781,0.0,1.0
2009-08-18,6.81,7.05,6.81,6.9,4000,2345.85469990619,2428.52799329496,2345.85469990619,2376.85718492698,11.6119723873304,0.0,1.0
2009-08-19,6.9,7.0,6.84,6.84,2000,2376.85718492698,2411.30439050563,2356.18886157979,2356.18886157979,5.80598619366521,0.0,1.0
2009-08-20,6.95,7.0,6.8,7.0,3000,2394.08078771631,2411.30439050563,2342.40997934833,2411.30439050563,8.7089792904978,0.0,1.0
2009-08-21,6.9,6.99,6.9,6.95,2000,2376.85718492698,2407.85966994777,2376.85718492698,2394.08078771631,5.80598619366521,0.0,1.0
2009-08-24,6.63,6.8,6.55,6.79,9000,2283.84972986462,2342.40997934833,2256.2919654017,2338.96525879046,26.1269378714934,0.0,1.0
2009-08-25,6.8,6.8,6.5,6.78,10500,2342.40997934833,2342.40997934833,2239.06836261237,2335.5205382326,30.4814275167423,0.0,1.0
2009-08-26,6.7,6.8,6.5,6.8,9500,2307.96277376968,2342.40997934833,2239.06836261237,2342.40997934833,27.5784344199097,0.0,1.0
2009-08-27,6.7,6.7,6.6,6.65,7500,2307.96277376968,2307.96277376968,2273.51556819102,2290.73917098035,21.7724482262445,0.0,1.0
2009-08-28,6.51,6.84,6.46,6.6,16500,2242.51308317024,2356.18886157979,2225.28948038091,2273.51556819102,47.8993860977379,0.0,1.0
2009-08-31,6.68,6.68,6.5,6.63,8500,2301.07333265395,2301.07333265395,2239.06836261237,2283.84972986462,24.6754413230771,0.0,1.0
2009-09-01,6.75,6.89,6.55,6.58,7000,2325.186376559,2373.41246436911,2256.2919654017,2266.62612707529,20.3209516778282,0.0,1.0
2009-09-02,6.9,6.9,6.88,6.88,2000,2376.85718492698,2376.85718492698,2369.96774381125,2369.96774381125,5.80598619366521,0.0,1.0
2009-09-03,6.74,6.88,6.71,6.8,2000,2321.74165600114,2369.96774381125,2311.40749432754,2342.40997934833,5.8059861936652,0.0,1.0
2009-09-04,6.75,6.76,6.65,6.7,3500,2325.186376559,2328.63109711687,2290.73917098035,2307.96277376968,10.1604758389141,0.0,1.0
2009-09-08,6.71,6.72,6.71,6.72,0,2311.40749432754,2314.85221488541,2311.40749432754,2314.85221488541,0,0.0,1.0
2009-09-09,6.7,6.76,6.7,6.72,17500,2307.96277376968,2328.63109711687,2307.96277376968,2314.85221488541,50.8023791945705,0.0,1.0
2009-09-10,6.92,6.98,6.66,6.76,12500,2383.74662604271,2404.4149493899,2294.18389153821,2328.63109711687,36.2874137104076,0.0,1.0
2009-09-11,6.96,7.04,6.94,6.95,6500,2397.52550827417,2425.08327273709,2390.63606715844,2394.08078771631,18.8694551294119,0.0,1.0
2009-09-14,7.05,7.05,6.94,7.02,14500,2428.52799329496,2428.52799329496,2390.63606715844,2418.19383162136,42.0933999040727,0.0,1.0
2009-09-15,7.13,7.2,7.09,7.1,8500,2456.08575775788,2480.19880166294,2442.30687552642,2445.75159608428,24.6754413230771,0.0,1.0
2009-09-16,7.26,7.3,7.14,7.2,10000,2500.86712501013,2514.64600724159,2459.53047831574,2480.19880166294,29.029930968326,0.0,1.0
2009-09-17,7.4,7.5,7.21,7.21,21500,2549.09321282024,2583.54041839889,2483.6435222208,2483.6435222208,62.414351581901,0.0,1.0
2009-09-18,7.45,7.7,7.21,7.21,16500,2566.31681560956,2652.43482955619,2483.6435222208,2483.6435222208,47.8993860977381,0.0,1.0
2009-09-21,7.42,7.59,7.4,7.5,10000,2555.98265393597,2614.54290341968,2549.09321282024,2583.54041839889,29.029930968326,0.0,1.0
2009-09-22,7.26,7.5,7.26,7.5,14000,2500.86712501013,2583.54041839889,2500.86712501013,2583.54041839889,40.6419033556564,0.0,1.0
2009-09-23,7.35,7.35,7.0,7.26,15000,2531.86961003091,2531.86961003091,2411.30439050563,2500.86712501013,43.5448964524891,0.0,1.0
2009-09-24,7.3,7.3,7.1,7.24,6500,2514.64600724159,2514.64600724159,2445.75159608428,2493.9776838944,18.8694551294119,0.0,1.0
2009-09-25,7.21,7.3,7.15,7.3,7500,2483.6435222208,2514.64600724159,2462.97519887361,2514.64600724159,21.7724482262445,0.0,1.0
2009-09-28,7.64,7.65,7.05,7.55,35500,2686.88203513485,2690.39889643738,2479.38721828543,2655.23028341205,100.9422804773,0.16,1.0
2009-09-29,7.53,7.56,7.36,7.56,6000,2648.19656080699,2658.74714471459,2588.40991866394,2658.74714471459,17.0606671229239,0.0,1.0
2009-09-30,7.31,7.59,7.23,7.59,7000,2570.82561215127,2669.29772862218,2542.69072173101,2669.29772862218,19.9041116434113,0.0,1.0
2009-10-01,7.33,7.35,7.24,7.25,5500,2577.85933475634,2584.8930573614,2546.20758303355,2549.72444433608,15.6389448626803,0.0,1.0
2009-10-02,7.3,7.34,7.2,7.26,2500,2567.30875084874,2581.37619605887,2532.14013782342,2553.24130563861,7.1086113012183,0.0,1.0
2009-10-05,7.3,7.31,7.3,7.31,1500,2567.30875084874,2570.82561215127,2567.30875084874,2570.82561215127,4.26516678073098,0.0,1.0
2009-10-06,7.35,7.35,7.3,7.33,4500,2584.8930573614,2584.8930573614,2567.30875084874,2577.85933475634,12.795500342193,0.0,1.0
2009-10-07,7.45,7.5,7.35,7.4,11500,2620.06167038673,2637.64597689939,2584.8930573614,2602.47736387407,32.6996119856042,0.0,1.0
2009-10-08,7.7,7.75,7.45,7.45,11500,2707.98320295004,2725.5675094627,2620.06167038673,2620.06167038673,32.6996119856042,0.0,1.0
2009-10-09,7.65,7.73,7.45,7.7,1500,2690.39889643738,2718.53378685764,2620.06167038673,2707.98320295004,4.26516678073098,0.0,1.0
2009-10-12,7.57,7.75,7.5,7.75,5000,2662.26400601712,2725.5675094627,2637.64597689939,2725.5675094627,14.2172226024366,0.0,1.0
2009-10-13,7.62,7.8,7.5,7.68,11000,2679.84831252978,2743.15181597537,2637.64597689939,2700.94948034498,31.2778897253605,0.0,1.0
2009-10-14,7.48,7.85,7.48,7.69,32500,2630.61225429433,2760.73612248803,2630.61225429433,2704.46634164751,92.4119469158378,0.0,1.0
2009-10-15,7.6,7.6,7.52,7.57,3000,2672.81458992472,2672.81458992472,2644.67969950446,2662.26400601712,8.53033356146195,0.0,1.0
2009-10-16,7.64,7.65,7.51,7.6,4500,2686.88203513485,2690.39889643738,2641.16283820192,2672.81458992472,12.7955003421929,0.0,1.0
2009-10-19,7.55,7.61,7.54,7.56,2500,2655.23028341205,2676.33145122725,2651.71342210952,2658.74714471459,7.10861130121831,0.0,1.0
2009-10-20,7.68,7.72,7.52,7.52,8000,2700.94948034498,2715.01692555511,2644.67969950446,2644.67969950446,22.7475561638985,0.0,1.0
2009-10-21,7.7,7.73,7.65,7.65,3000,2707.98320295004,2718.53378685764,2690.39889643738,2690.39889643738,8.53033356146197,0.0,1.0
2009-10-22,7.73,7.8,7.65,7.65,6500,2718.53378685764,2743.15181597537,2690.39889643738,2690.39889643738,18.4823893831676,0.0,1.0
2009-10-23,7.79,7.83,7.7,7.7,4500,2739.63495467283,2753.70239988296,2707.98320295004,2707.98320295004,12.795500342193,0.0,1.0
2009-10-26,7.6,7.9,7.43,7.43,8500,2672.81458992472,2778.32042900069,2613.02794778166,2613.02794778166,24.1692784241422,0.0,1.0
2009-10-27,7.7,7.79,7.6,7.6,14500,2707.98320295004,2739.63495467283,2672.81458992472,2672.81458992472,41.2299455470662,0.0,1.0
2009-10-28,7.4,7.65,7.31,7.65,9500,2602.47736387407,2690.39889643738,2570.82561215127,2690.39889643738,27.0127229446295,0.0,1.0
2009-10-29,7.64,7.64,7.5,7.5,1500,2686.88203513485,2686.88203513485,2637.64597689939,2637.64597689939,4.26516678073098,0.0,1.0
2009-10-30,7.35,7.57,7.31,7.57,4500,2584.8930573614,2662.26400601712,2570.82561215127,2662.26400601712,12.795500342193,0.0,1.0
2009-11-02,7.25,7.4,7.25,7.3,8000,2549.72444433608,2602.47736387407,2549.72444433608,2567.30875084874,22.7475561638986,0.0,1.0
2009-11-03,7.5,7.5,7.34,7.34,7000,2637.64597689939,2637.64597689939,2581.37619605887,2581.37619605887,19.9041116434113,0.0,1.0
2009-11-04,7.42,7.43,7.4,7.4,2500,2609.51108647913,2613.02794778166,2602.47736387407,2602.47736387407,7.1086113012183,0.0,1.0
2009-11-05,7.28,7.5,7.24,7.5,9000,2560.27502824368,2637.64597689939,2546.20758303355,2637.64597689939,25.5910006843858,0.0,1.0
2009-11-06,7.24,7.24,7.22,7.23,3000,2546.20758303355,2546.20758303355,2539.17386042848,2542.69072173101,8.53033356146195,0.0,1.0
2009-11-09,7.27,7.3,7.22,7.22,2000,2556.75816694114,2567.30875084874,2539.17386042848,2539.17386042848,5.68688904097465,0.0,1.0
2009-11-10,7.49,7.49,7.15,7.32,7500,2634.12911559686,2634.12911559686,2514.55583131075,2574.34247345381,21.3258339036549,0.0,1.0
2009-11-11,7.5,7.64,7.49,7.5,4000,2637.64597689939,2686.88203513485,2634.12911559686,2637.64597689939,11.3737780819493,0.0,1.0
2009-11-12,7.63,7.65,7.5,7.5,3500,2683.36517383231,2690.39889643738,2637.64597689939,2637.64597689939,9.95205582170564,0.0,1.0
2009-11-13,7.62,7.69,7.59,7.59,2500,2679.84831252978,2704.46634164751,2669.29772862218,2669.29772862218,7.10861130121831,0.0,1.0
2009-11-16,7.6,7.6,7.36,7.55,17500,2672.81458992472,2672.81458992472,2588.40991866394,2655.23028341205,49.760279108528,0.0,1.0
2009-11-17,7.56,7.56,7.5,7.53,3500,2658.74714471459,2658.74714471459,2637.64597689939,2648.19656080699,9.95205582170561,0.0,1.0
2009-11-18,7.65,7.85,7.02,7.02,22000,2690.39889643738,2760.73612248803,2468.83663437783,2468.83663437783,62.555779450721,0.0,1.0
2009-11-19,7.6,7.71,7.53,7.53,6500,2672.81458992472,2711.50006425257,2648.19656080699,2648.19656080699,18.4823893831676,0.0,1.0
2009-11-20,7.65,7.65,7.47,7.47,6500,2690.39889643738,2690.39889643738,2627.09539299179,2627.09539299179,18.4823893831676,0.0,1.0
2009-11-23,7.65,7.75,7.55,7.59,3500,2690.39889643738,2725.5675094627,2655.23028341205,2669.29772862218,9.95205582170562,0.0,1.0
2009-11-24,7.6,7.85,7.4,7.67,9000,2672.81458992472,2760.73612248803,2602.47736387407,2697.43261904244,25.5910006843859,0.0,1.0
2009-11-25,7.7,7.85,7.56,7.6,14500,2707.98320295004,2760.73612248803,2658.74714471459,2672.81458992472,41.2299455470662,0.0,1.0
2009-11-27,7.65,7.67,7.65,7.67,500,2690.39889643738,2697.43261904244,2690.39889643738,2697.43261904244,1.42172226024366,0.0,1.0
2009-11-30,7.64,7.68,7.6,7.66,5500,2686.88203513485,2700.94948034498,2672.81458992472,2693.91575773991,15.6389448626802,0.0,1.0
2009-12-01,7.79,7.8,7.5,7.65,26000,2739.63495467283,2743.15181597537,2637.64597689939,2690.39889643738,73.9295575326705,0.0,1.0
2009-12-02,7.6,7.85,7.34,7.69,8500,2672.81458992472,2760.73612248803,2581.37619605887,2704.46634164751,24.1692784241422,0.0,1.0
2009-12-03,7.8,7.8,7.6,7.7,2500,2743.15181597537,2743.15181597537,2672.81458992472,2707.98320295004,7.10861130121829,0.0,1.0
2009-12-04,7.85,7.85,7.6,7.75,6500,2760.73612248803,2760.73612248803,2672.81458992472,2725.5675094627,18.4823893831676,0.0,1.0
2009-12-07,7.69,7.76,7.28,7.28,15000,2704.46634164751,2729.08437076524,2560.27502824368,2560.27502824368,42.6516678073098,0.0,1.0
2009-12-08,7.66,7.69,7.59,7.59,8500,2693.91575773991,2704.46634164751,2669.29772862218,2669.29772862218,24.1692784241422,0.0,1.0
2009-12-09,7.5,7.71,7.5,7.65,7000,2637.64597689939,2711.50006425257,2637.64597689939,2690.39889643738,19.9041116434113,0.0,1.0
2009-12-10,7.56,7.65,7.3,7.55,6000,2658.74714471459,2690.39889643738,2567.30875084874,2655.23028341205,17.0606671229239,0.0,1.0
2009-12-11,7.65,7.66,7.55,7.56,5500,2690.39889643738,2693.91575773991,2655.23028341205,2658.74714471459,15.6389448626803,0.0,1.0
2009-12-14,7.53,7.66,7.43,7.66,3500,2648.19656080699,2693.91575773991,2613.02794778166,2693.91575773991,9.95205582170562,0.0,1.0
2009-12-15,7.9,8.0,7.54,7.54,21000,2778.32042900069,2813.48904202602,2651.71342210952,2651.71342210952,59.7123349302338,0.0,1.0
2009-12-16,7.9,8.0,7.75,7.88,5500,2778.32042900069,2813.48904202602,2725.5675094627,2771.28670639563,15.6389448626803,0.0,1.0
2009-12-17,7.86,7.98,7.85,7.9,16500,2764.25298379056,2806.45531942095,2760.73612248803,2778.32042900069,46.9168345880408,0.0,1.0
2009-12-18,7.84,7.99,7.81,7.81,2000,2757.2192611855,2809.97218072349,2746.6686772779,2746.6686772779,5.68688904097464,0.0,1.0
2009-12-21,7.68,7.86,7.52,7.84,17500,2700.94948034498,2764.25298379056,2644.67969950446,2757.2192611855,49.760279108528,0.0,1.0
2009-12-22,7.85,8.0,7.67,7.71,14500,2760.73612248803,2813.48904202602,2697.43261904244,2711.50006425257,41.2299455470661,0.0,1.0
2009-12-23,7.85,7.85,7.76,7.85,6000,2760.73612248803,2760.73612248803,2729.08437076524,2760.73612248803,17.0606671229239,0.0,1.0
2009-12-24,7.82,7.85,7.82,7.85,3500,2750.18553858043,2760.73612248803,2750.18553858043,2760.73612248803,9.95205582170563,0.0,1.0
2009-12-28,7.8,7.84,7.55,7.8,17000,2743.15181597537,2757.2192611855,2655.23028341205,2743.15181597537,48.3385568482844,0.0,1.0
2009-12-29,7.75,7.87,7.4,7.74,16500,2781.83729030323,2824.91089995953,2656.20592880566,2778.24782283187,45.9678214990285,0.16,1.0
2009-12-30,7.59,7.65,7.48,7.65,10000,2724.40581076148,2745.94261558964,2684.92166857653,2745.94261558964,27.859285756987,0.0,1.0
2009-12-31,7.51,7.59,7.5,7.59,2000,2695.69007099061,2724.40581076148,2692.10060351925,2724.40581076148,5.5718571513974,0.0,1.0
2010-01-04,7.59,7.65,7.5,7.63,5500,2724.40581076148,2745.94261558964,2692.10060351925,2738.76368064692,15.3226071663429,0.0,1.0
2010-01-05,7.5,7.54,7.49,7.54,3500,2692.10060351925,2706.45847340469,2688.51113604789,2706.45847340469,9.75075001494546,0.0,1.0
2010-01-06,7.45,7.59,7.45,7.46,6000,2674.15326616246,2724.40581076148,2674.15326616246,2677.74273363381,16.7155714541922,0.0,1.0
2010-01-07,7.44,7.5,7.41,7.44,3500,2670.5637986911,2692.10060351925,2659.79539627702,2670.5637986911,9.75075001494544,0.0,1.0
2010-01-08,7.5,7.62,7.45,7.45,13000,2692.10060351925,2735.17421317556,2674.15326616246,2674.15326616246,36.2170714840831,0.0,1.0
2010-01-11,7.94,8.0,7.66,7.66,21500,2850.03717225905,2871.5739770872,2749.53208306099,2749.53208306099,59.897464377522,0.0,1.0
2010-01-12,7.69,8.0,7.55,7.94,20500,2760.30048547507,2871.5739770872,2710.04794087605,2850.03717225905,57.1115358018234,0.0,1.0
2010-01-13,7.5,7.72,7.42,7.52,22000,2692.10060351925,2771.06888788915,2663.38486374838,2699.27953846197,61.2904286653714,0.0,1.0
2010-01-14,7.5,7.54,7.45,7.54,12500,2692.10060351925,2706.45847340469,2674.15326616246,2706.45847340469,34.8241071962338,0.0,1.0
2010-01-15,7.44,7.6,7.4,7.5,12500,2670.5637986911,2727.99527823284,2656.20592880566,2692.10060351925,34.8241071962337,0.0,1.0
2010-01-19,7.41,7.45,7.39,7.4,8500,2659.79539627702,2674.15326616246,2652.6164613343,2656.20592880566,23.680392893439,0.0,1.0
2010-01-20,7.3,7.45,7.3,7.39,11500,2620.31125409207,2674.15326616246,2620.31125409207,2652.6164613343,32.0381786205351,0.0,1.0
2010-01-21,7.29,7.35,7.2,7.31,20000,2616.72178662071,2638.25859144886,2584.41657937848,2623.90072156343,55.7185715139741,0.0,1.0
2010-01-22,7.35,7.35,7.2,7.28,12000,2638.25859144886,2638.25859144886,2584.41657937848,2613.13231914935,33.4311429083845,0.0,1.0
2010-01-25,7.4,7.54,7.4,7.54,9000,2656.20592880566,2706.45847340469,2656.20592880566,2706.45847340469,25.0733571812883,0.0,1.0
2010-01-26,7.4,7.6,7.25,7.6,12500,2656.20592880566,2727.99527823284,2602.36391673527,2727.99527823284,34.8241071962338,0.0,1.0
2010-01-27,7.2,7.34,7.2,7.34,85500,2584.41657937848,2634.66912397751,2584.41657937848,2634.66912397751,238.196893222239,0.0,1.0
2010-01-28,7.42,7.8,7.2,7.24,8500,2663.38486374838,2799.78462766002,2584.41657937848,2598.77444926392,23.6803928934389,0.0,1.0
2010-01-29,7.29,7.44,7.25,7.44,5000,2616.72178662071,2670.5637986911,2602.36391673527,2670.5637986911,13.9296428784935,0.0,1.0
2010-02-01,7.4,7.4,7.25,7.3,5000,2656.20592880566,2656.20592880566,2602.36391673527,2620.31125409207,13.9296428784935,0.0,1.0
2010-02-02,7.3,7.4,7.26,7.4,4500,2620.31125409207,2656.20592880566,2605.95338420663,2656.20592880566,12.5366785906442,0.0,1.0
2010-02-03,7.25,7.4,7.25,7.4,11500,2602.36391673527,2656.20592880566,2602.36391673527,2656.20592880566,32.0381786205351,0.0,1.0
2010-02-04,7.28,7.29,7.19,7.19,14000,2613.13231914935,2616.72178662071,2580.82711190712,2580.82711190712,39.0030000597819,0.0,1.0
2010-02-05,7.3,7.34,7.15,7.23,12000,2620.31125409207,2634.66912397751,2566.46924202169,2595.18498179256,33.4311429083844,0.0,1.0
2010-02-08,7.3,7.35,7.21,7.35,3000,2620.31125409207,2638.25859144886,2588.00604684984,2638.25859144886,8.35778572709611,0.0,1.0
2010-02-09,7.18,7.34,7.18,7.34,5000,2577.23764443576,2634.66912397751,2577.23764443576,2634.66912397751,13.9296428784935,0.0,1.0
2010-02-10,7.17,7.26,7.05,7.21,6500,2573.6481769644,2605.95338420663,2530.5745673081,2588.00604684984,18.1085357420416,0.0,1.0
2010-02-11,7.14,7.4,7.1,7.22,13500,2562.87977455033,2656.20592880566,2548.52190466489,2591.5955143212,37.6100357719324,0.0,1.0
2010-02-12,7.15,7.15,7.0,7.0,7000,2566.46924202169,2566.46924202169,2512.6272299513,2512.6272299513,19.5015000298909,0.0,1.0
2010-02-16,7.46,7.65,7.32,7.32,52000,2677.74273363381,2745.94261558964,2627.49018903479,2627.49018903479,144.868285936333,0.0,1.0
2010-02-17,7.3,7.5,7.3,7.5,3000,2620.31125409207,2692.10060351925,2620.31125409207,2692.10060351925,8.35778572709611,0.0,1.0
2010-02-18,7.3,7.35,7.2,7.35,7500,2620.31125409207,2638.25859144886,2584.41657937848,2638.25859144886,20.8944643177403,0.0,1.0
2010-02-19,7.2,7.25,7.14,7.2,11000,2584.41657937848,2602.36391673527,2562.87977455033,2584.41657937848,30.6452143326857,0.0,1.0
2010-02-22,7.19,7.2,7.1,7.18,7500,2580.82711190712,2584.41657937848,2548.52190466489,2577.23764443576,20.8944643177403,0.0,1.0
2010-02-23,7.11,7.19,7.05,7.19,11000,2552.11137213625,2580.82711190712,2530.5745673081,2580.82711190712,30.6452143326857,0.0,1.0
2010-02-24,7.1,7.15,7.1,7.11,4000,2548.52190466489,2566.46924202169,2548.52190466489,2552.11137213625,11.1437143027948,0.0,1.0
2010-02-25,7.3,7.42,7.1,7.1,5500,2620.31125409207,2663.38486374838,2548.52190466489,2548.52190466489,15.3226071663429,0.0,1.0
2010-02-26,7.1,7.38,7.1,7.38,2500,2548.52190466489,2649.02699386294,2548.52190466489,2649.02699386294,6.96482143924675,0.0,1.0
2010-03-01,7.2,7.3,7.1,7.1,8500,2584.41657937848,2620.31125409207,2548.52190466489,2548.52190466489,23.680392893439,0.0,1.0
2010-03-02,7.1,7.25,7.1,7.2,5000,2548.52190466489,2602.36391673527,2548.52190466489,2584.41657937848,13.9296428784935,0.0,1.0
2010-03-03,7.3,7.3,7.15,7.15,5000,2620.31125409207,2620.31125409207,2566.46924202169,2566.46924202169,13.9296428784935,0.0,1.0
2010-03-04,7.16,7.25,7.02,7.02,7500,2570.05870949304,2602.36391673527,2519.80616489402,2519.80616489402,20.8944643177403,0.0,1.0
2010-03-05,7.16,7.2,7.11,7.16,5500,2570.05870949304,2584.41657937848,2552.11137213625,2570.05870949304,15.3226071663429,0.0,1.0
2010-03-08,7.16,7.25,7.16,7.23,6000,2570.05870949304,2602.36391673527,2570.05870949304,2595.18498179256,16.7155714541922,0.0,1.0
2010-03-09,7.26,7.35,7.16,7.23,13000,2605.95338420663,2638.25859144886,2570.05870949304,2595.18498179256,36.2170714840832,0.0,1.0
2010-03-10,7.35,7.4,7.28,7.35,3500,2638.25859144886,2656.20592880566,2613.13231914935,2638.25859144886,9.75075001494547,0.0,1.0
2010-03-11,7.3,7.39,7.28,7.39,4500,2620.31125409207,2652.6164613343,2613.13231914935,2652.6164613343,12.5366785906442,0.0,1.0
2010-03-12,7.27,7.29,7.25,7.25,3000,2609.54285167799,2616.72178662071,2602.36391673527,2602.36391673527,8.35778572709612,0.0,1.0
2010-03-15,7.25,7.25,7.05,7.22,17000,2602.36391673527,2602.36391673527,2530.5745673081,2591.5955143212,47.360785786878,0.0,1.0
2010-03-16,7.33,7.37,7.26,7.26,3500,2631.07965650615,2645.43752639158,2605.95338420663,2605.95338420663,9.75075001494545,0.0,1.0
2010-03-17,7.41,7.41,7.35,7.35,8500,2659.79539627702,2659.79539627702,2638.25859144886,2638.25859144886,23.680392893439,0.0,1.0
2010-03-18,7.47,7.5,7.41,7.46,11500,2681.33220110517,2692.10060351925,2659.79539627702,2677.74273363381,32.0381786205351,0.0,1.0
2010-03-19,7.49,7.49,7.15,7.49,29000,2688.51113604789,2688.51113604789,2566.46924202169,2688.51113604789,80.7919286952624,0.0,1.0
2010-03-22,7.44,7.49,7.3,7.38,16500,2670.5637986911,2688.51113604789,2620.31125409207,2649.02699386294,45.9678214990285,0.0,1.0
2010-03-23,7.5,7.51,7.44,7.44,11000,2692.10060351925,2695.69007099061,2670.5637986911,2670.5637986911,30.6452143326857,0.0,1.0
2010-03-24,7.5,7.55,7.4,7.51,11000,2692.10060351925,2710.04794087605,2656.20592880566,2695.69007099061,30.6452143326857,0.0,1.0
2010-03-25,7.47,7.52,7.4,7.4,9000,2681.33220110517,2699.27953846197,2656.20592880566,2656.20592880566,25.0733571812883,0.0,1.0
2010-03-26,7.56,7.7,7.46,7.51,27000,2713.6374083474,2763.88995294643,2677.74273363381,2695.69007099061,75.2200715438651,0.0,1.0
2010-03-29,7.55,7.55,7.16,7.5,20500,2767.47942041779,2767.47942041779,2624.52352982667,2749.15174213688,55.9263418033419,0.16,1.0
2010-03-30,7.4,7.52,7.4,7.52,6500,2712.49638557505,2756.48281344924,2712.49638557505,2756.48281344924,17.7327425230109,0.0,1.0
2010-03-31,7.32,7.55,7.32,7.4,8000,2683.17210032559,2767.47942041779,2683.17210032559,2712.49638557505,21.8249138744749,0.0,1.0
2010-04-01,7.33,7.4,7.25,7.4,9500,2686.83763598177,2712.49638557505,2657.51335073231,2712.49638557505,25.917085225939,0.0,1.0
2010-04-05,7.45,7.5,7.25,7.39,10500,2730.82406385596,2749.15174213688,2657.51335073231,2708.83084991887,28.6451994602484,0.0,1.0
2010-04-06,7.56,7.6,7.42,7.42,12500,2771.14495607397,2785.8070986987,2719.82745688742,2719.82745688742,34.1014279288671,0.0,1.0
2010-04-07,7.68,7.75,7.55,7.6,13000,2815.13138394816,2840.79013354144,2767.47942041779,2785.8070986987,35.4654850460218,0.0,1.0
2010-04-08,7.73,7.8,7.68,7.79,8500,2833.45906222907,2859.11781182235,2815.13138394816,2855.45227616617,23.1889709916296,0.0,1.0
2010-04-09,7.8,7.8,7.68,7.73,4500,2859.11781182235,2859.11781182235,2815.13138394816,2833.45906222907,12.2765140543921,0.0,1.0
2010-04-12,8.0,8.03,7.8,7.83,19000,2932.428524946,2943.42513191455,2859.11781182235,2870.1144187909,51.834170451878,0.0,1.0
2010-04-13,8.0,8.06,7.77,8.06,24000,2932.428524946,2954.4217388831,2848.1212048538,2954.4217388831,65.4747416234248,0.0,1.0
2010-04-14,8.05,8.08,7.94,7.98,14000,2950.75620322691,2961.75281019546,2910.43531100891,2925.09745363364,38.1935992803312,0.0,1.0
2010-04-15,8.1,8.15,8.05,8.1,8500,2969.08388150783,2987.41155978874,2950.75620322691,2969.08388150783,23.1889709916296,0.0,1.0
2010-04-16,8.15,8.2,8.05,8.06,28500,2987.41155978874,3005.73923806965,2950.75620322691,2954.4217388831,77.7512556778169,0.0,1.0
2010-04-19,8.2,8.25,8.05,8.1,9000,3005.73923806965,3024.06691635056,2950.75620322691,2969.08388150783,24.5530281087843,0.0,1.0
2010-04-20,8.3,8.68,8.17,8.25,12500,3042.39459463148,3181.68494956641,2994.7426311011,3024.06691635056,34.101427928867,0.0,1.0
2010-04-21,8.41,8.42,8.25,8.39,7000,3082.71548684948,3086.38102250567,3024.06691635056,3075.38441553712,19.0967996401656,0.0,1.0
2010-04-22,8.42,8.44,8.4,8.41,12000,3086.38102250567,3093.71209381803,3079.0499511933,3082.71548684948,32.7373708117123,0.0,1.0
2010-04-23,8.49,8.51,8.4,8.51,8500,3112.03977209894,3119.37084341131,3079.0499511933,3119.37084341131,23.1889709916296,0.0,1.0
2010-04-26,8.48,8.56,8.4,8.41,25000,3108.37423644276,3137.69852169222,3079.0499511933,3082.71548684948,68.2028558577341,0.0,1.0
2010-04-27,8.6,8.65,8.48,8.52,14000,3152.36066431695,3170.68834259786,3108.37423644276,3123.03637906749,38.1935992803311,0.0,1.0
2010-04-28,8.75,8.91,8.62,8.62,10000,3207.34369915969,3265.99226965861,3159.69173562932,3159.69173562932,27.2811423430936,0.0,1.0
2010-04-29,8.64,8.65,8.55,8.65,14000,3167.02280694168,3170.68834259786,3134.03298603604,3170.68834259786,38.1935992803311,0.0,1.0
2010-04-30,8.6,8.8,8.5,8.61,7000,3152.36066431695,3225.6713774406,3115.70530775513,3156.02619997313,19.0967996401656,0.0,1.0
2010-05-03,8.6,8.65,8.6,8.65,7000,3152.36066431695,3170.68834259786,3152.36066431695,3170.68834259786,19.0967996401656,0.0,1.0
2010-05-04,8.55,8.75,8.55,8.6,5000,3134.03298603604,3207.34369915969,3134.03298603604,3152.36066431695,13.6405711715468,0.0,1.0
2010-05-05,8.43,8.55,8.3,8.55,18500,3090.04655816185,3134.03298603604,3042.39459463148,3134.03298603604,50.4701133347232,0.0,1.0
2010-05-06,8.44,8.83,8.33,8.79,15000,3093.71209381803,3236.66798440915,3053.39120160002,3222.00584178442,40.9217135146405,0.0,1.0
2010-05-07,8.14,8.5,8.0,8.5,14000,2983.74602413256,3115.70530775513,2932.428524946,3115.70530775513,38.1935992803311,0.0,1.0
2010-05-10,8.18,8.29,8.15,8.16,13000,2998.40816675729,3038.72905897529,2987.41155978874,2991.07709544492,35.4654850460217,0.0,1.0
2010-05-11,8.05,8.1,7.98,7.99,18000,2950.75620322691,2969.08388150783,2925.09745363364,2928.76298928982,49.1060562175686,0.0,1.0
2010-05-12,8.15,8.15,8.0,8.05,7500,2987.41155978874,2987.41155978874,2932.428524946,2950.75620322691,20.4608567573202,0.0,1.0
2010-05-13,8.18,8.18,8.08,8.15,7500,2998.40816675729,2998.40816675729,2961.75281019546,2987.41155978874,20.4608567573202,0.0,1.0
2010-05-14,8.15,8.2,8.15,8.16,3000,2987.41155978874,3005.73923806965,2987.41155978874,2991.07709544492,8.18434270292809,0.0,1.0
2010-05-17,8.23,8.37,8.15,8.15,18500,3016.7358450382,3068.05334422475,2987.41155978874,2987.41155978874,50.4701133347232,0.0,1.0
2010-05-18,8.28,8.35,8.23,8.23,3500,3035.06352331911,3060.72227291239,3016.7358450382,3016.7358450382,9.54839982008278,0.0,1.0
2010-05-19,8.3,8.38,8.15,8.15,12000,3042.39459463148,3071.71887988094,2987.41155978874,2987.41155978874,32.7373708117123,0.0,1.0
2010-05-20,8.2,8.35,8.2,8.3,12500,3005.73923806965,3060.72227291239,3005.73923806965,3042.39459463148,34.1014279288671,0.0,1.0
2010-05-21,8.25,8.25,8.15,8.15,9000,3024.06691635056,3024.06691635056,2987.41155978874,2987.41155978874,24.5530281087843,0.0,1.0
2010-05-24,8.37,8.39,8.15,8.15,7500,3068.05334422475,3075.38441553712,2987.41155978874,2987.41155978874,20.4608567573203,0.0,1.0
2010-05-25,8.3,8.3,7.91,7.91,16000,3042.39459463148,3042.39459463148,2899.43870404036,2899.43870404036,43.6498277489498,0.0,1.0
2010-05-26,8.39,8.6,8.0,8.3,15500,3075.38441553712,3152.36066431695,2932.428524946,3042.39459463148,42.2857706317951,0.0,1.0
2010-05-27,8.4,8.4,8.0,8.02,5500,3079.0499511933,3079.0499511933,2932.428524946,2939.75959625837,15.0046282887015,0.0,1.0
2010-05-28,8.4,8.4,8.3,8.3,5000,3079.0499511933,3079.0499511933,3042.39459463148,3042.39459463148,13.6405711715468,0.0,1.0
2010-06-01,8.35,8.35,8.25,8.3,2000,3060.72227291239,3060.72227291239,3024.06691635056,3042.39459463148,5.45622846861873,0.0,1.0
2010-06-02,8.21,8.3,8.15,8.25,7500,3009.40477372583,3042.39459463148,2987.41155978874,3024.06691635056,20.4608567573203,0.0,1.0
2010-06-03,8.4,8.44,8.15,8.16,5000,3079.0499511933,3093.71209381803,2987.41155978874,2991.07709544492,13.6405711715468,0.0,1.0
2010-06-04,8.38,8.44,8.25,8.25,2500,3071.71887988094,3093.71209381803,3024.06691635056,3024.06691635056,6.8202855857734,0.0,1.0
2010-06-07,8.26,8.35,8.15,8.31,9500,3027.73245200675,3060.72227291239,2987.41155978874,3046.06013028766,25.9170852259389,0.0,1.0
2010-06-08,8.2,8.26,8.17,8.17,6500,3005.73923806965,3027.73245200675,2994.7426311011,2994.7426311011,17.7327425230109,0.0,1.0
2010-06-09,8.25,8.3,8.19,8.21,5500,3024.06691635056,3042.39459463148,3002.07370241347,3009.40477372583,15.0046282887015,0.0,1.0
2010-06-10,8.2,8.35,8.0,8.31,8500,3005.73923806965,3060.72227291239,2932.428524946,3046.06013028766,23.1889709916296,0.0,1.0
2010-06-11,8.35,8.35,8.22,8.28,2500,3060.72227291239,3060.72227291239,3013.07030938202,3035.06352331911,6.82028558577341,0.0,1.0
2010-06-14,8.29,8.3,8.26,8.26,4500,3038.72905897529,3042.39459463148,3027.73245200675,3027.73245200675,12.2765140543922,0.0,1.0
2010-06-15,8.3,8.56,8.3,8.39,6000,3042.39459463148,3137.69852169222,3042.39459463148,3075.38441553712,16.3686854058562,0.0,1.0
2010-06-16,8.2,8.36,8.18,8.28,18500,3005.73923806965,3064.38780856857,2998.40816675729,3035.06352331911,50.4701133347233,0.0,1.0
2010-06-17,8.3,8.32,8.11,8.11,13500,3042.39459463148,3049.72566594384,2972.74941716401,2972.74941716401,36.8295421631764,0.0,1.0
2010-06-18,8.4,8.4,8.15,8.34,8000,3079.0499511933,3079.0499511933,2987.41155978874,3057.05673725621,21.8249138744749,0.0,1.0
2010-06-21,8.35,8.38,8.2,8.3,7500,3060.72227291239,3071.71887988094,3005.73923806965,3042.39459463148,20.4608567573202,0.0,1.0
2010-06-22,8.3,8.37,8.15,8.37,8000,3042.39459463148,3068.05334422475,2987.41155978874,3068.05334422475,21.8249138744749,0.0,1.0
2010-06-23,8.3,8.31,8.17,8.3,10500,3042.39459463148,3046.06013028766,2994.7426311011,3042.39459463148,28.6451994602483,0.0,1.0
2010-06-24,8.3,8.35,8.17,8.33,4000,3042.39459463148,3060.72227291239,2994.7426311011,3053.39120160002,10.9124569372374,0.0,1.0
2010-06-25,8.4,8.4,8.3,8.3,5000,3079.0499511933,3079.0499511933,3042.39459463148,3042.39459463148,13.6405711715468,0.0,1.0
2010-06-28,8.05,8.32,7.95,8.32,9500,3009.40477372583,3110.34133135391,2972.02086349321,3110.34133135391,25.412001957224,0.16,1.0
2010-06-29,8.07,8.25,8.05,8.22,16500,3016.88155577236,3084.17259419107,3009.40477372583,3072.95742112129,44.1366349783363,0.0,1.0
2010-06-30,8.18,8.19,8.1,8.19,12500,3058.00385702824,3061.7422480515,3028.09672884214,3061.7422480515,33.4368446805578,0.0,1.0
2010-07-01,8.3,8.4,8.14,8.15,8500,3102.86454930738,3140.24845954,3043.05029293519,3046.78868395845,22.7370543827793,0.0,1.0
2010-07-02,8.3,8.4,7.92,8.4,11000,3102.86454930738,3140.24845954,2960.80569042343,3140.24845954,29.4244233188909,0.0,1.0
2010-07-06,8.17,8.2,8.1,8.2,7000,3054.26546600498,3065.48063907476,3028.09672884214,3065.48063907476,18.7246330211124,0.0,1.0
2010-07-07,8.25,8.28,8.04,8.28,9500,3084.17259419107,3095.38776726086,3005.66638270257,3095.38776726086,25.412001957224,0.0,1.0
2010-07-08,8.2,8.3,8.2,8.3,6500,3065.48063907476,3102.86454930738,3065.48063907476,3102.86454930738,17.3871592338901,0.0,1.0
2010-07-09,8.3,8.4,8.1,8.1,4000,3102.86454930738,3140.24845954,3028.09672884214,3028.09672884214,10.6997902977785,0.0,1.0
2010-07-12,8.3,8.48,8.3,8.39,11500,3102.86454930738,3170.1555877261,3102.86454930738,3136.51006851674,30.7618971061132,0.0,1.0
2010-07-13,8.3,8.49,8.3,8.41,8500,3102.86454930738,3173.89397874936,3102.86454930738,3143.98685056326,22.7370543827793,0.0,1.0
2010-07-14,8.3,8.3,8.25,8.3,5000,3102.86454930738,3102.86454930738,3084.17259419107,3102.86454930738,13.3747378722231,0.0,1.0
2010-07-15,8.18,8.27,7.96,7.96,5000,3058.00385702824,3091.6493762376,2975.75925451648,2975.75925451648,13.3747378722231,0.0,1.0
2010-07-16,8.05,8.3,8.02,8.3,9500,3009.40477372583,3102.86454930738,2998.18960065605,3102.86454930738,25.412001957224,0.0,1.0
2010-07-19,8.01,8.2,8.0,8.07,9500,2994.45120963279,3065.48063907476,2990.71281860952,3016.88155577236,25.4120019572239,0.0,1.0
2010-07-20,8.03,8.1,7.9,8.1,6500,3001.92799167931,3028.09672884214,2953.32890837691,3028.09672884214,17.3871592338901,0.0,1.0
2010-07-21,7.95,8.05,7.95,8.0,2500,2972.02086349321,3009.40477372583,2972.02086349321,2990.71281860952,6.68736893611158,0.0,1.0
2010-07-22,8.3,8.33,7.9,7.95,9500,3102.86454930738,3114.07972237717,2953.32890837691,2972.02086349321,25.412001957224,0.0,1.0
2010-07-23,8.14,8.33,8.04,8.31,3500,3043.05029293519,3114.07972237717,3005.66638270257,3106.60294033064,9.3623165105562,0.0,1.0
2010-07-26,8.39,8.39,8.02,8.11,10000,3136.51006851674,3136.51006851674,2998.18960065605,3031.8351198654,26.7494757444463,0.0,1.0
2010-07-27,8.29,8.35,8.15,8.35,8000,3099.12615828412,3121.55650442369,3046.78868395845,3121.55650442369,21.399580595557,0.0,1.0
2010-07-28,8.3,8.3,8.25,8.29,5500,3102.86454930738,3102.86454930738,3084.17259419107,3099.12615828412,14.7122116594455,0.0,1.0
2010-07-29,8.3,8.3,8.14,8.25,2500,3102.86454930738,3102.86454930738,3043.05029293519,3084.17259419107,6.68736893611157,0.0,1.0
2010-07-30,8.2,8.3,8.13,8.2,4500,3065.48063907476,3102.86454930738,3039.31190191193,3065.48063907476,12.0372640850008,0.0,1.0
2010-08-02,8.5,8.5,8.13,8.14,15500,3177.63236977262,3177.63236977262,3039.31190191193,3043.05029293519,41.4616874038917,0.0,1.0
2010-08-03,8.5,8.5,8.24,8.4,4000,3177.63236977262,3177.63236977262,3080.43420316781,3140.24845954,10.6997902977785,0.0,1.0
2010-08-04,8.3,8.4,8.19,8.25,6500,3102.86454930738,3140.24845954,3061.7422480515,3084.17259419107,17.3871592338901,0.0,1.0
2010-08-05,8.49,8.49,8.3,8.3,3500,3173.89397874936,3173.89397874936,3102.86454930738,3102.86454930738,9.36231651055619,0.0,1.0
2010-08-06,9.07,9.19,8.3,8.39,76000,3390.72065809855,3435.58135037769,3102.86454930738,3136.51006851674,203.296015657792,0.0,1.0
2010-08-09,8.5,9.0,8.5,9.0,6500,3177.63236977262,3364.55192093571,3177.63236977262,3364.55192093571,17.3871592338901,0.0,1.0
2010-08-10,8.45,8.59,8.45,8.5,3500,3158.94041465631,3211.27788898198,3158.94041465631,3177.63236977262,9.36231651055619,0.0,1.0
2010-08-11,8.25,8.36,8.21,8.27,5000,3084.17259419107,3125.29489544695,3069.21903009802,3091.6493762376,13.3747378722231,0.0,1.0
2010-08-12,8.25,8.33,8.2,8.3,6000,3084.17259419107,3114.07972237717,3065.48063907476,3102.86454930738,16.0496854466678,0.0,1.0
2010-08-13,8.14,8.22,8.13,8.22,4000,3043.05029293519,3072.95742112129,3039.31190191193,3072.95742112129,10.6997902977785,0.0,1.0
2010-08-16,8.14,8.14,8.14,8.14,0,3043.05029293519,3043.05029293519,3043.05029293519,3043.05029293519,0,0.0,1.0
2010-08-17,8.05,8.13,8.04,8.13,7500,3009.40477372583,3039.31190191193,3005.66638270257,3039.31190191193,20.0621068083347,0.0,1.0
2010-08-18,7.96,8.1,7.96,8.05,10500,2975.75925451648,3028.09672884214,2975.75925451648,3009.40477372583,28.0869495316686,0.0,1.0
2010-08-19,7.96,8.25,7.93,8.0,3000,2975.75925451648,3084.17259419107,2964.54408144669,2990.71281860952,8.02484272333387,0.0,1.0
2010-08-20,7.95,8.05,7.95,7.99,6500,2972.02086349321,3009.40477372583,2972.02086349321,2986.97442758626,17.3871592338901,0.0,1.0
2010-08-23,7.9,7.92,7.9,7.91,5000,2953.32890837691,2960.80569042343,2953.32890837691,2957.06729940017,13.3747378722231,0.0,1.0
2010-08-24,7.95,8.2,7.9,7.94,1000,2972.02086349321,3065.48063907476,2953.32890837691,2968.28247246995,2.67494757444463,0.0,1.0
2010-08-25,7.75,7.95,7.75,7.91,5500,2897.25304302798,2972.02086349321,2897.25304302798,2957.06729940017,14.7122116594454,0.0,1.0
2010-08-26,7.9,7.9,7.75,7.89,3000,2953.32890837691,2953.32890837691,2897.25304302798,2949.59051735364,8.02484272333387,0.0,1.0
2010-08-27,7.83,8.05,7.83,8.05,6000,2927.16017121407,3009.40477372583,2927.16017121407,3009.40477372583,16.0496854466678,0.0,1.0
2010-08-30,7.8,7.95,7.75,7.87,8000,2915.94499814429,2972.02086349321,2897.25304302798,2942.11373530712,21.399580595557,0.0,1.0
2010-08-31,7.55,7.77,7.5,7.75,14500,2822.48522256274,2904.7298250745,2803.79326744643,2897.25304302798,38.7867398294471,0.0,1.0
2010-09-01,7.65,7.8,7.6,7.65,7000,2859.86913279536,2915.94499814429,2841.17717767905,2859.86913279536,18.7246330211124,0.0,1.0
2010-09-02,7.76,7.76,7.67,7.67,300,2900.99143405124,2900.99143405124,2867.34591484188,2867.34591484188,0.802484272333387,0.0,1.0
2010-09-03,7.7,7.81,7.62,7.77,2100,2878.56108791167,2919.68338916755,2848.65395972557,2904.7298250745,5.61738990633371,0.0,1.0
2010-09-07,7.7,7.79,7.56,7.62,10000,2878.56108791167,2912.20660712102,2826.223613586,2848.65395972557,26.7494757444462,0.0,1.0
2010-09-08,7.89,7.95,7.6,7.65,10500,2949.59051735364,2972.02086349321,2841.17717767905,2859.86913279536,28.0869495316686,0.0,1.0
2010-09-09,7.93,8.0,7.79,7.9,8000,2964.54408144669,2990.71281860952,2912.20660712102,2953.32890837691,21.399580595557,0.0,1.0
2010-09-10,7.98,8.09,7.96,7.99,11000,2983.236036563,3024.35833781888,2975.75925451648,2986.97442758626,29.4244233188909,0.0,1.0
2010-09-13,8.25,8.25,7.9,7.96,14500,3084.17259419107,3084.17259419107,2953.32890837691,2975.75925451648,38.7867398294471,0.0,1.0
2010-09-14,8.3,8.34,8.15,8.19,11000,3102.86454930738,3117.81811340043,3046.78868395845,3061.7422480515,29.4244233188909,0.0,1.0
2010-09-15,8.26,8.3,8.25,8.25,11500,3087.91098521433,3102.86454930738,3084.17259419107,3084.17259419107,30.7618971061132,0.0,1.0
2010-09-16,8.5,8.51,8.09,8.25,18000,3177.63236977262,3181.37076079588,3024.35833781888,3084.17259419107,48.1490563400033,0.0,1.0
2010-09-17,8.4,8.48,8.3,8.4,13500,3140.24845954,3170.1555877261,3102.86454930738,3140.24845954,36.1117922550025,0.0,1.0
2010-09-20,8.4,8.61,8.4,8.5,9000,3140.24845954,3218.7546710285,3140.24845954,3177.63236977262,24.0745281700016,0.0,1.0
2010-09-21,8.75,8.81,8.4,8.5,9500,3271.09214535417,3293.52249149374,3140.24845954,3177.63236977262,25.4120019572239,0.0,1.0
2010-09-22,9.12,9.12,8.44,8.66,61500,3409.41261321486,3409.41261321486,3155.20202363305,3237.44662614481,164.509275828344,0.0,1.0
2010-09-23,9.0,9.01,8.81,8.99,33000,3364.55192093571,3368.29031195898,3293.52249149374,3360.81352991245,88.2732699566728,0.0,1.0
2010-09-24,8.82,9.04,8.42,8.98,20000,3297.260882517,3379.50548502876,3147.72524158652,3357.07513888919,53.4989514888925,0.0,1.0
2010-09-27,8.78,8.91,8.73,8.91,5000,3282.30731842395,3330.90640172636,3263.61536330764,3330.90640172636,13.3747378722231,0.0,1.0
2010-09-28,9.12,9.12,8.3,8.3,34500,3469.22686958705,3469.22686958705,3157.30076947067,3157.30076947067,90.6945587094027,0.16,1.0
2010-09-29,8.8,9.02,8.76,9.02,9500,3347.49961100505,3431.18710128017,3332.2837036823,3431.18710128017,24.9738639924442,0.0,1.0
2010-09-30,8.66,8.85,8.66,8.85,5500,3294.24393537542,3366.51949515848,3294.24393537542,3366.51949515848,14.4585528377309,0.0,1.0
2010-10-01,8.49,8.61,8.39,8.61,10500,3229.57632925373,3275.22405122198,3191.53656094686,3275.22405122198,27.6026917811226,0.0,1.0
2010-10-04,8.22,8.4,8.22,8.39,11000,3126.86895482517,3195.34053777754,3126.86895482517,3191.53656094686,28.9171056754617,0.0,1.0
2010-10-05,8.25,8.35,8.25,8.26,6500,3138.28088531723,3176.32065362411,3138.28088531723,3142.08486214792,17.0873806264092,0.0,1.0
2010-10-06,8.25,8.45,8.21,8.35,7000,3138.28088531723,3214.36042193098,3123.06497799448,3176.32065362411,18.4017945207484,0.0,1.0
2010-10-07,8.35,8.46,8.26,8.26,8500,3176.32065362411,3218.16439876167,3142.08486214792,3142.08486214792,22.3450362037659,0.0,1.0
2010-10-08,8.3,8.3,8.2,8.3,14500,3157.30076947067,3157.30076947067,3119.26100116379,3157.30076947067,38.1180029358359,0.0,1.0
2010-10-11,8.35,8.35,8.11,8.3,21500,3176.32065362411,3176.32065362411,3085.02520968761,3157.30076947067,56.5197974565843,0.0,1.0
2010-10-12,8.5,8.5,8.16,8.46,15000,3233.38030608442,3233.38030608442,3104.04509384104,3218.16439876167,39.4324168301751,0.0,1.0
2010-10-13,8.5,8.69,8.3,8.69,16000,3233.38030608442,3305.65586586748,3157.30076947067,3305.65586586748,42.0612446188534,0.0,1.0
2010-10-14,8.35,8.5,8.35,8.48,13000,3176.32065362411,3233.38030608442,3176.32065362411,3225.77235242305,34.1747612528184,0.0,1.0
2010-10-15,8.38,8.5,8.33,8.37,10000,3187.73258411617,3233.38030608442,3168.71269996273,3183.92860728548,26.2882778867834,0.0,1.0
2010-10-18,8.25,8.45,8.2,8.4,16000,3138.28088531723,3214.36042193098,3119.26100116379,3195.34053777754,42.0612446188535,0.0,1.0
2010-10-19,8.2,8.27,8.15,8.27,6500,3119.26100116379,3145.88883897861,3100.24111701036,3145.88883897861,17.0873806264092,0.0,1.0
2010-10-20,8.2,8.38,8.12,8.21,10500,3119.26100116379,3187.73258411617,3088.82918651829,3123.06497799448,27.6026917811226,0.0,1.0
2010-10-21,8.28,8.35,8.14,8.19,5500,3149.69281580929,3176.32065362411,3096.43714017967,3115.45702433311,14.4585528377309,0.0,1.0
2010-10-22,8.3,8.4,8.2,8.33,6000,3157.30076947067,3195.34053777754,3119.26100116379,3168.71269996273,15.77296673207,0.0,1.0
2010-10-25,8.25,8.35,8.11,8.24,8500,3138.28088531723,3176.32065362411,3085.02520968761,3134.47690848654,22.3450362037659,0.0,1.0
2010-10-26,8.36,8.39,8.25,8.25,6500,3180.12463045479,3191.53656094686,3138.28088531723,3138.28088531723,17.0873806264092,0.0,1.0
2010-10-27,8.21,8.3,8.2,8.26,3500,3123.06497799448,3157.30076947067,3119.26100116379,3142.08486214792,9.20089726037419,0.0,1.0
2010-10-28,8.2,8.35,8.17,8.35,2000,3119.26100116379,3176.32065362411,3107.84907067173,3176.32065362411,5.25765557735669,0.0,1.0
2010-10-29,8.17,8.27,8.16,8.17,6500,3107.84907067173,3145.88883897861,3104.04509384104,3107.84907067173,17.0873806264092,0.0,1.0
2010-11-01,8.28,8.28,8.17,8.17,3000,3149.69281580929,3149.69281580929,3107.84907067173,3107.84907067173,7.88648336603503,0.0,1.0
2010-11-02,8.2,8.35,8.15,8.25,11000,3119.26100116379,3176.32065362411,3100.24111701036,3138.28088531723,28.9171056754618,0.0,1.0
2010-11-03,8.18,8.24,8.16,8.16,2500,3111.65304750242,3134.47690848654,3104.04509384104,3104.04509384104,6.57206947169585,0.0,1.0
2010-11-04,8.18,8.28,8.16,8.28,5000,3111.65304750242,3149.69281580929,3104.04509384104,3149.69281580929,13.1441389433917,0.0,1.0
2010-11-05,8.18,8.27,8.15,8.18,8500,3111.65304750242,3145.88883897861,3100.24111701036,3111.65304750242,22.3450362037659,0.0,1.0
2010-11-08,8.25,8.3,8.18,8.18,6500,3138.28088531723,3157.30076947067,3111.65304750242,3111.65304750242,17.0873806264092,0.0,1.0
2010-11-09,8.25,8.25,8.14,8.15,11000,3138.28088531723,3138.28088531723,3096.43714017967,3100.24111701036,28.9171056754617,0.0,1.0
2010-11-10,8.29,8.35,8.2,8.25,7000,3153.49679263998,3176.32065362411,3119.26100116379,3138.28088531723,18.4017945207484,0.0,1.0
2010-11-11,8.25,8.29,8.15,8.29,10500,3138.28088531723,3153.49679263998,3100.24111701036,3153.49679263998,27.6026917811226,0.0,1.0
2010-11-12,8.15,8.28,8.15,8.2,4000,3100.24111701036,3149.69281580929,3100.24111701036,3119.26100116379,10.5153111547133,0.0,1.0
2010-11-15,8.24,8.25,8.1,8.1,12500,3134.47690848654,3138.28088531723,3081.22123285692,3081.22123285692,32.8603473584793,0.0,1.0
2010-11-16,8.33,8.39,8.2,8.2,15500,3168.71269996273,3191.53656094686,3119.26100116379,3119.26100116379,40.7468307245143,0.0,1.0
2010-11-17,8.16,8.35,8.16,8.25,5500,3104.04509384104,3176.32065362411,3104.04509384104,3138.28088531723,14.4585528377309,0.0,1.0
2010-11-18,8.25,8.3,8.25,8.26,8000,3138.28088531723,3157.30076947067,3138.28088531723,3142.08486214792,21.0306223094267,0.0,1.0
2010-11-19,8.12,8.26,8.11,8.26,10000,3088.82918651829,3142.08486214792,3085.02520968761,3142.08486214792,26.2882778867834,0.0,1.0
2010-11-22,8.12,8.2,8.12,8.12,1400,3088.82918651829,3119.26100116379,3088.82918651829,3088.82918651829,3.68035890414968,0.0,1.0
2010-11-23,8.12,8.15,8.12,8.12,2960,3088.82918651829,3100.24111701036,3088.82918651829,3088.82918651829,7.78133025448789,0.0,1.0
2010-11-24,8.13,8.2,8.1,8.18,8500,3092.63316334898,3119.26100116379,3081.22123285692,3111.65304750242,22.3450362037659,0.0,1.0
2010-11-26,8.3,8.3,8.19,8.19,1000,3157.30076947067,3157.30076947067,3115.45702433311,3115.45702433311,2.62882778867834,0.0,1.0
2010-11-29,8.21,8.25,8.12,8.16,4500,3123.06497799448,3138.28088531723,3088.82918651829,3104.04509384104,11.8297250490525,0.0,1.0
2010-11-30,8.16,8.3,8.15,8.16,16500,3104.04509384104,3157.30076947067,3100.24111701036,3104.04509384104,43.3756585131927,0.0,1.0
2010-12-01,8.31,8.45,8.11,8.11,15500,3161.10474630136,3214.36042193098,3085.02520968761,3085.02520968761,40.7468307245142,0.0,1.0
2010-12-02,8.4,8.5,8.26,8.26,8000,3195.34053777754,3233.38030608442,3142.08486214792,3142.08486214792,21.0306223094268,0.0,1.0
2010-12-03,8.35,8.41,8.35,8.37,9500,3176.32065362411,3199.14451460823,3176.32065362411,3183.92860728548,24.9738639924442,0.0,1.0
2010-12-06,8.32,8.36,8.26,8.26,10500,3164.90872313204,3180.12463045479,3142.08486214792,3142.08486214792,27.6026917811226,0.0,1.0
2010-12-07,8.4,8.4,8.3,8.35,16000,3195.34053777754,3195.34053777754,3157.30076947067,3176.32065362411,42.0612446188535,0.0,1.0
2010-12-08,8.49,8.5,8.3,8.41,11500,3229.57632925373,3233.38030608442,3157.30076947067,3199.14451460823,30.2315195698009,0.0,1.0
2010-12-09,8.75,8.85,8.36,8.5,30500,3328.47972685161,3366.51949515848,3180.12463045479,3233.38030608442,80.1792475546893,0.0,1.0
2010-12-10,8.71,8.71,8.5,8.71,7000,3313.26381952886,3313.26381952886,3233.38030608442,3313.26381952886,18.4017945207484,0.0,1.0
2010-12-13,8.79,8.9,8.68,8.72,25000,3343.69563417436,3385.53937931192,3301.8518890368,3317.06779635955,65.7206947169585,0.0,1.0
2010-12-14,8.79,8.9,8.7,8.87,22500,3343.69563417436,3385.53937931192,3309.45984269817,3374.12744881986,59.1486252452626,0.0,1.0
2010-12-15,8.69,8.85,8.6,8.61,16000,3305.65586586748,3366.51949515848,3271.4200743913,3275.22405122198,42.0612446188535,0.0,1.0
2010-12-16,8.85,8.95,8.67,8.72,10000,3366.51949515848,3404.55926346536,3298.04791220611,3317.06779635955,26.2882778867834,0.0,1.0
2010-12-17,8.9,8.91,8.49,8.75,19500,3385.53937931192,3389.34335614261,3229.57632925373,3328.47972685161,51.2621418792277,0.0,1.0
2010-12-20,8.65,8.87,8.65,8.82,18500,3290.43995854473,3374.12744881986,3290.43995854473,3355.10756466642,48.6333140905493,0.0,1.0
2010-12-21,8.78,8.8,8.67,8.7,8500,3339.89165734367,3347.49961100505,3298.04791220611,3309.45984269817,22.3450362037659,0.0,1.0
2010-12-22,8.75,8.85,8.65,8.82,17000,3328.47972685161,3366.51949515848,3290.43995854473,3355.10756466642,44.6900724075318,0.0,1.0
2010-12-23,8.69,8.9,8.69,8.75,8000,3305.65586586748,3385.53937931192,3305.65586586748,3328.47972685161,21.0306223094267,0.0,1.0
2010-12-27,8.7,8.84,8.69,8.76,8500,3309.45984269817,3362.7155183278,3305.65586586748,3332.2837036823,22.3450362037659,0.0,1.0
2010-12-28,8.7,8.8,8.7,8.7,10000,3309.45984269817,3347.49961100505,3309.45984269817,3309.45984269817,26.2882778867834,0.0,1.0
2010-12-29,8.64,8.64,8.53,8.57,10500,3347.49961100505,3347.49961100505,3304.88098169827,3320.37866508255,27.1008246578294,0.16,1.0
2010-12-30,8.37,8.6,8.37,8.53,7500,3242.89024816114,3332.00192762076,3242.89024816114,3304.88098169827,19.3577318984496,0.0,1.0
2010-12-31,8.48,8.53,8.29,8.4,23500,3285.50887746792,3304.88098169827,3211.89488139257,3254.51351069935,60.654226615142,0.0,1.0
2011-01-03,8.5,8.58,8.48,8.48,7000,3293.25771916006,3324.25308592862,3285.50887746792,3285.50887746792,18.0672164385529,0.0,1.0
2011-01-04,8.67,8.69,8.37,8.58,16500,3359.12287354326,3366.8717152354,3242.89024816114,3324.25308592862,42.5870101765891,0.0,1.0
2011-01-05,8.63,8.74,8.3,8.49,11000,3343.62519015898,3386.24381946575,3215.76930223864,3289.38329831399,28.391340117726,0.0,1.0
2011-01-06,8.61,8.75,8.53,8.6,9000,3335.87634846683,3390.11824031182,3304.88098169827,3332.00192762076,23.2292782781395,0.0,1.0
2011-01-07,8.85,8.85,8.41,8.6,14000,3428.86244877253,3428.86244877253,3258.38793154542,3332.00192762076,36.1344328771059,0.0,1.0
2011-01-10,8.6,8.81,8.5,8.75,14000,3332.00192762076,3413.36476538825,3293.25771916006,3390.11824031182,36.134432877106,0.0,1.0
2011-01-11,8.57,8.77,8.51,8.77,13500,3320.37866508255,3397.86708200397,3297.13214000613,3397.86708200397,34.8439174172093,0.0,1.0
2011-01-12,8.31,8.52,8.25,8.52,19500,3219.64372308472,3301.0065608522,3196.39719800829,3301.0065608522,50.3301029359689,0.0,1.0
2011-01-13,8.42,8.44,8.31,8.34,5000,3262.26235239149,3270.01119408363,3219.64372308472,3231.26698562293,12.9051545989664,0.0,1.0
2011-01-14,8.5,8.51,8.29,8.44,5500,3293.25771916006,3297.13214000613,3211.89488139257,3270.01119408363,14.195670058863,0.0,1.0
2011-01-18,8.59,8.59,8.4,8.4,7500,3328.12750677469,3328.12750677469,3254.51351069935,3254.51351069935,19.3577318984496,0.0,1.0
2011-01-19,8.57,8.6,8.4,8.58,8000,3320.37866508255,3332.00192762076,3254.51351069935,3324.25308592862,20.6482473583462,0.0,1.0
2011-01-20,8.37,8.47,8.31,8.47,6000,3242.89024816114,3281.63445662185,3219.64372308472,3281.63445662185,15.4861855187597,0.0,1.0
2011-01-21,8.45,8.45,8.31,8.35,6000,3273.8856149297,3273.8856149297,3219.64372308472,3235.141406469,15.4861855187597,0.0,1.0
2011-01-24,8.34,8.46,8.32,8.34,12500,3231.26698562293,3277.76003577578,3223.51814393079,3231.26698562293,32.262886497416,0.0,1.0
2011-01-25,8.41,8.41,8.3,8.35,14000,3258.38793154542,3258.38793154542,3215.76930223864,3235.141406469,36.1344328771059,0.0,1.0
2011-01-26,8.59,8.59,8.4,8.4,4500,3328.12750677469,3328.12750677469,3254.51351069935,3254.51351069935,11.6146391390698,0.0,1.0
2011-01-27,8.43,8.47,8.42,8.47,3000,3266.13677323756,3281.63445662185,3262.26235239149,3281.63445662185,7.74309275937984,0.0,1.0
2011-01-28,8.6,8.6,8.27,8.39,4000,3332.00192762076,3332.00192762076,3204.14603970043,3250.63908985328,10.3241236791731,0.0,1.0
2011-01-31,8.4,8.51,8.39,8.49,5000,3254.51351069935,3297.13214000613,3250.63908985328,3289.38329831399,12.9051545989664,0.0,1.0
2011-02-01,8.4,8.41,8.34,8.41,11500,3254.51351069935,3258.38793154542,3231.26698562293,3258.38793154542,29.6818555776227,0.0,1.0
2011-02-02,8.46,8.5,8.26,8.36,8000,3277.76003577578,3293.25771916006,3200.27161885436,3239.01582731507,20.6482473583462,0.0,1.0
2011-02-03,8.4,8.53,8.35,8.53,4500,3254.51351069935,3304.88098169827,3235.141406469,3304.88098169827,11.6146391390698,0.0,1.0
2011-02-04,8.5,8.61,8.4,8.49,19500,3293.25771916006,3335.87634846683,3254.51351069935,3289.38329831399,50.3301029359689,0.0,1.0
2011-02-07,8.5,8.75,8.5,8.55,3000,3293.25771916006,3390.11824031182,3293.25771916006,3312.62982339041,7.74309275937983,0.0,1.0
2011-02-08,8.48,8.65,8.32,8.65,3500,3285.50887746792,3351.37403185112,3223.51814393079,3351.37403185112,9.03360821927647,0.0,1.0
2011-02-09,8.5,8.59,8.4,8.5,10500,3293.25771916006,3328.12750677469,3254.51351069935,3293.25771916006,27.1008246578294,0.0,1.0
2011-02-10,8.51,8.63,8.5,8.5,10000,3297.13214000613,3343.62519015898,3293.25771916006,3293.25771916006,25.8103091979328,0.0,1.0
2011-02-11,8.57,8.6,8.5,8.51,14500,3320.37866508255,3332.00192762076,3293.25771916006,3297.13214000613,37.4249483370026,0.0,1.0
2011-02-14,8.6,8.66,8.51,8.6,7500,3332.00192762076,3355.24845269719,3297.13214000613,3332.00192762076,19.3577318984496,0.0,1.0
2011-02-15,8.55,8.64,8.52,8.64,4000,3312.62982339041,3347.49961100505,3301.0065608522,3347.49961100505,10.3241236791731,0.0,1.0
2011-02-16,8.62,8.62,8.5,8.52,7500,3339.75076931291,3339.75076931291,3293.25771916006,3301.0065608522,19.3577318984496,0.0,1.0
2011-02-17,8.65,8.65,8.51,8.61,6000,3351.37403185112,3351.37403185112,3297.13214000613,3335.87634846683,15.4861855187597,0.0,1.0
2011-02-18,8.75,8.8,8.54,8.54,16000,3390.11824031182,3409.49034454218,3308.75540254434,3308.75540254434,41.2964947166925,0.0,1.0
2011-02-22,8.75,8.9,8.74,8.85,35500,3390.11824031182,3448.23455300288,3386.24381946575,3428.86244877253,91.6265976526615,0.0,1.0
2011-02-23,8.85,8.97,8.7,8.71,22500,3428.86244877253,3475.35549892538,3370.74613608147,3374.62055692754,58.0731956953488,0.0,1.0
2011-02-24,8.9,9.0,8.81,8.92,24000,3448.23455300288,3486.97876146359,3413.36476538825,3455.98339469503,61.9447420750388,0.0,1.0
2011-02-25,9.01,9.05,8.87,8.88,19500,3490.85318230966,3506.35086569394,3436.61129046467,3440.48571131074,50.330102935969,0.0,1.0
2011-02-28,9.05,9.05,8.81,8.93,11500,3506.35086569394,3506.35086569394,3413.36476538825,3459.8578155411,29.6818555776227,0.0,1.0
2011-03-01,9.4,9.45,9.0,9.01,19000,3641.95559530642,3661.32769953677,3486.97876146359,3490.85318230966,49.0395874760723,0.0,1.0
2011-03-02,9.19,9.37,9.01,9.37,12500,3560.59275753893,3630.3323327682,3490.85318230966,3630.3323327682,32.262886497416,0.0,1.0
2011-03-03,8.95,9.11,8.95,9.11,10000,3467.60665723324,3529.59739077037,3467.60665723324,3529.59739077037,25.8103091979328,0.0,1.0
2011-03-04,8.96,9.0,8.86,8.9,6500,3471.48107807931,3486.97876146359,3432.7368696186,3448.23455300288,16.7767009786563,0.0,1.0
2011-03-07,8.95,9.13,8.95,9.13,4000,3467.60665723324,3537.34623246251,3467.60665723324,3537.34623246251,10.3241236791731,0.0,1.0
2011-03-08,9.04,9.05,8.87,8.91,12000,3502.47644484787,3506.35086569394,3436.61129046467,3452.10897384895,30.9723710375194,0.0,1.0
2011-03-09,8.9,9.14,8.88,9.07,9000,3448.23455300288,3541.22065330858,3440.48571131074,3514.09970738609,23.2292782781395,0.0,1.0
2011-03-10,8.8,9.03,8.8,8.9,3500,3409.49034454218,3498.6020240018,3409.49034454218,3448.23455300288,9.03360821927647,0.0,1.0
2011-03-11,8.72,8.9,8.72,8.84,3000,3378.49497777361,3448.23455300288,3378.49497777361,3424.98802792646,7.74309275937984,0.0,1.0
2011-03-14,8.63,8.84,8.63,8.82,6500,3343.62519015898,3424.98802792646,3343.62519015898,3417.23918623432,16.7767009786563,0.0,1.0
2011-03-15,8.5,8.79,8.37,8.79,16000,3293.25771916006,3405.61592369611,3242.89024816114,3405.61592369611,41.2964947166924,0.0,1.0
2011-03-16,8.55,8.65,8.4,8.43,30000,3312.62982339041,3351.37403185112,3254.51351069935,3266.13677323756,77.4309275937984,0.0,1.0
2011-03-17,8.8,8.8,8.57,8.57,13500,3409.49034454218,3409.49034454218,3320.37866508255,3320.37866508255,34.8439174172092,0.0,1.0
2011-03-18,8.75,8.79,8.66,8.79,6000,3390.11824031182,3405.61592369611,3355.24845269719,3405.61592369611,15.4861855187597,0.0,1.0
2011-03-21,8.68,8.84,8.65,8.84,4500,3362.99729438933,3424.98802792646,3351.37403185112,3424.98802792646,11.6146391390698,0.0,1.0
2011-03-22,8.75,8.78,8.61,8.75,5000,3390.11824031182,3401.74150285004,3335.87634846683,3390.11824031182,12.9051545989664,0.0,1.0
2011-03-23,8.79,8.84,8.65,8.65,8000,3405.61592369611,3424.98802792646,3351.37403185112,3351.37403185112,20.6482473583462,0.0,1.0
2011-03-24,8.83,8.83,8.69,8.79,3000,3421.11360708039,3421.11360708039,3366.8717152354,3405.61592369611,7.74309275937984,0.0,1.0
2011-03-25,8.8,8.93,8.72,8.72,5500,3409.49034454218,3459.8578155411,3378.49497777361,3378.49497777361,14.195670058863,0.0,1.0
2011-03-28,8.84,8.9,8.84,8.88,5000,3424.98802792646,3448.23455300288,3424.98802792646,3440.48571131074,12.9051545989664,0.0,1.0
2011-03-29,8.78,8.8,8.66,8.72,4000,3463.73223638717,3471.62228703953,3416.39193247299,3440.06208443008,10.1393518907315,0.16,1.0
2011-03-30,8.67,8.79,8.66,8.67,5000,3420.33695779917,3467.67726171335,3416.39193247299,3420.33695779917,12.6741898634144,0.0,1.0
2011-03-31,8.67,8.78,8.66,8.67,1000,3420.33695779917,3463.73223638717,3416.39193247299,3420.33695779917,2.53483797268289,0.0,1.0
2011-04-01,8.66,8.71,8.66,8.66,5000,3416.39193247299,3436.1170591039,3416.39193247299,3416.39193247299,12.6741898634144,0.0,1.0
2011-04-04,8.68,8.74,8.65,8.66,2500,3424.28198312535,3447.95213508244,3412.44690714681,3416.39193247299,6.33709493170722,0.0,1.0
2011-04-05,8.52,8.69,8.48,8.65,12500,3361.16157790645,3428.22700845153,3345.38147660173,3412.44690714681,31.6854746585361,0.0,1.0
2011-04-06,8.57,8.7,8.55,8.63,3500,3380.88670453736,3432.17203377772,3372.996653885,3404.55685649445,8.8719329043901,0.0,1.0
2011-04-07,8.52,8.6,8.49,8.55,5500,3361.16157790645,3392.7217805159,3349.32650192791,3372.996653885,13.9416088497559,0.0,1.0
2011-04-08,8.6,8.6,8.52,8.55,5000,3392.7217805159,3392.7217805159,3361.16157790645,3372.996653885,12.6741898634144,0.0,1.0
2011-04-11,8.59,8.7,8.52,8.64,10500,3388.77675518972,3432.17203377772,3361.16157790645,3408.50188182063,26.6157987131703,0.0,1.0
2011-04-12,8.67,8.74,8.55,8.65,13000,3420.33695779917,3447.95213508244,3372.996653885,3412.44690714681,32.9528936448775,0.0,1.0
2011-04-13,8.6,8.72,8.58,8.67,6000,3392.7217805159,3440.06208443008,3384.83172986354,3420.33695779917,15.2090278360973,0.0,1.0
2011-04-14,8.62,8.75,8.6,8.67,4500,3400.61183116827,3451.89716040862,3392.7217805159,3420.33695779917,11.406770877073,0.0,1.0
2011-04-15,8.6,8.68,8.53,8.67,3000,3392.7217805159,3424.28198312535,3365.10660323263,3420.33695779917,7.60451391804866,0.0,1.0
2011-04-18,8.58,8.64,8.51,8.64,7500,3384.83172986354,3408.50188182063,3357.21655258027,3408.50188182063,19.0112847951216,0.0,1.0
2011-04-19,8.56,8.64,8.52,8.59,3000,3376.94167921118,3408.50188182063,3361.16157790645,3388.77675518972,7.60451391804865,0.0,1.0
2011-04-20,8.6,8.72,8.59,8.72,3000,3392.7217805159,3440.06208443008,3388.77675518972,3440.06208443008,7.60451391804866,0.0,1.0
2011-04-21,8.57,8.69,8.51,8.58,1000,3380.88670453736,3428.22700845153,3357.21655258027,3384.83172986354,2.53483797268288,0.0,1.0
2011-04-25,8.55,8.68,8.49,8.51,25500,3372.996653885,3424.28198312535,3349.32650192791,3357.21655258027,64.6383683034135,0.0,1.0
2011-04-26,8.53,8.56,8.41,8.52,15500,3365.10660323263,3376.94167921118,3317.76629931846,3361.16157790645,39.2899885765848,0.0,1.0
2011-04-27,8.57,8.6,8.5,8.5,1000,3380.88670453736,3392.7217805159,3353.27152725409,3353.27152725409,2.53483797268288,0.0,1.0
2011-04-28,8.55,8.61,8.49,8.5,3500,3372.996653885,3396.66680584208,3349.32650192791,3353.27152725409,8.87193290439009,0.0,1.0
2011-04-29,8.64,8.65,8.51,8.55,6500,3408.50188182063,3412.44690714681,3357.21655258027,3372.996653885,16.4764468224387,0.0,1.0
2011-05-02,8.77,8.97,8.61,8.71,17000,3459.78721106098,3538.68771758461,3396.66680584208,3436.1170591039,43.0922455356091,0.0,1.0
2011-05-03,8.66,8.73,8.63,8.73,3500,3416.39193247299,3444.00710975626,3404.55685649445,3444.00710975626,8.8719329043901,0.0,1.0
2011-05-04,8.55,8.8,8.52,8.8,6000,3372.996653885,3471.62228703953,3361.16157790645,3471.62228703953,15.2090278360973,0.0,1.0
2011-05-05,8.64,8.64,8.5,8.52,16500,3408.50188182063,3408.50188182063,3353.27152725409,3361.16157790645,41.8248265492676,0.0,1.0
2011-05-06,8.7,8.71,8.54,8.56,9500,3432.17203377772,3436.1170591039,3369.05162855882,3376.94167921118,24.0809607404874,0.0,1.0
2011-05-09,8.69,8.8,8.59,8.7,3500,3428.22700845153,3471.62228703953,3388.77675518972,3432.17203377772,8.87193290439011,0.0,1.0
2011-05-10,8.72,8.94,8.7,8.8,14500,3440.06208443008,3526.85264160607,3432.17203377772,3471.62228703953,36.7551506039018,0.0,1.0
2011-05-11,8.72,8.79,8.72,8.74,7000,3440.06208443008,3467.67726171335,3440.06208443008,3447.95213508244,17.7438658087802,0.0,1.0
2011-05-12,8.71,8.71,8.7,8.7,1000,3436.1170591039,3436.1170591039,3432.17203377772,3432.17203377772,2.53483797268288,0.0,1.0
2011-05-13,8.63,8.74,8.6,8.7,5500,3404.55685649445,3447.95213508244,3392.7217805159,3432.17203377772,13.9416088497559,0.0,1.0
2011-05-16,8.52,8.63,8.51,8.63,5000,3361.16157790645,3404.55685649445,3357.21655258027,3404.55685649445,12.6741898634144,0.0,1.0
2011-05-17,8.61,8.62,8.51,8.59,3000,3396.66680584208,3400.61183116827,3357.21655258027,3388.77675518972,7.60451391804866,0.0,1.0
2011-05-18,8.64,8.64,8.51,8.51,2000,3408.50188182063,3408.50188182063,3357.21655258027,3357.21655258027,5.06967594536577,0.0,1.0
2011-05-19,8.7,8.71,8.6,8.71,4500,3432.17203377772,3436.1170591039,3392.7217805159,3436.1170591039,11.406770877073,0.0,1.0
2011-05-20,8.8,8.81,8.57,8.68,11000,3471.62228703953,3475.56731236571,3380.88670453736,3424.28198312535,27.8832176995117,0.0,1.0
2011-05-23,8.7,8.79,8.58,8.6,3000,3432.17203377772,3467.67726171335,3384.83172986354,3392.7217805159,7.60451391804864,0.0,1.0
2011-05-24,8.7,8.81,8.56,8.69,7000,3432.17203377772,3475.56731236571,3376.94167921118,3428.22700845153,17.7438658087802,0.0,1.0
2011-05-25,8.7,8.7,8.7,8.7,500,3432.17203377772,3432.17203377772,3432.17203377772,3432.17203377772,1.26741898634144,0.0,1.0
2011-05-26,8.56,8.8,8.56,8.6,9000,3376.94167921118,3471.62228703953,3376.94167921118,3392.7217805159,22.813541754146,0.0,1.0
2011-05-27,8.5,8.76,8.49,8.55,16500,3353.27152725409,3455.8421857348,3349.32650192791,3372.996653885,41.8248265492676,0.0,1.0
2011-05-31,8.44,8.54,8.44,8.49,17000,3329.601375297,3369.05162855882,3329.601375297,3349.32650192791,43.0922455356091,0.0,1.0
2011-06-01,8.41,8.51,8.4,8.4,8500,3317.76629931846,3357.21655258027,3313.82127399228,3313.82127399228,21.5461227678045,0.0,1.0
2011-06-02,8.55,8.7,8.47,8.49,8500,3372.996653885,3432.17203377772,3341.43645127555,3349.32650192791,21.5461227678045,0.0,1.0
2011-06-03,8.55,8.62,8.5,8.62,4500,3372.996653885,3400.61183116827,3353.27152725409,3400.61183116827,11.406770877073,0.0,1.0
2011-06-06,8.65,8.66,8.47,8.66,7500,3412.44690714681,3416.39193247299,3341.43645127555,3416.39193247299,19.0112847951216,0.0,1.0
2011-06-07,8.8,8.8,8.5,8.57,9000,3471.62228703953,3471.62228703953,3353.27152725409,3380.88670453736,22.813541754146,0.0,1.0
2011-06-08,8.52,8.76,8.51,8.76,2000,3361.16157790645,3455.8421857348,3357.21655258027,3455.8421857348,5.06967594536577,0.0,1.0
2011-06-09,8.7,8.71,8.5,8.5,9500,3432.17203377772,3436.1170591039,3353.27152725409,3353.27152725409,24.0809607404874,0.0,1.0
2011-06-10,8.75,8.75,8.61,8.61,3500,3451.89716040862,3451.89716040862,3396.66680584208,3396.66680584208,8.8719329043901,0.0,1.0
2011-06-13,8.55,8.66,8.53,8.66,16000,3372.996653885,3416.39193247299,3365.10660323263,3416.39193247299,40.5574075629261,0.0,1.0
2011-06-14,8.57,8.6,8.55,8.6,3000,3380.88670453736,3392.7217805159,3372.996653885,3392.7217805159,7.60451391804865,0.0,1.0
2011-06-15,8.48,8.63,8.48,8.56,11500,3345.38147660173,3404.55685649445,3345.38147660173,3376.94167921118,29.1506366858532,0.0,1.0
2011-06-16,8.53,8.6,8.44,8.47,5000,3365.10660323263,3392.7217805159,3329.601375297,3341.43645127555,12.6741898634144,0.0,1.0
2011-06-17,8.65,8.7,8.53,8.53,9000,3412.44690714681,3432.17203377772,3365.10660323263,3365.10660323263,22.813541754146,0.0,1.0
2011-06-20,8.67,8.71,8.53,8.69,7000,3420.33695779917,3436.1170591039,3365.10660323263,3428.22700845153,17.7438658087802,0.0,1.0
2011-06-21,8.54,8.6,8.51,8.53,7000,3369.05162855882,3392.7217805159,3357.21655258027,3365.10660323263,17.7438658087802,0.0,1.0
2011-06-22,8.5,8.54,8.41,8.41,9500,3353.27152725409,3369.05162855882,3317.76629931846,3317.76629931846,24.0809607404874,0.0,1.0
2011-06-23,8.46,8.6,8.45,8.46,15000,3337.49142594937,3392.7217805159,3333.54640062318,3337.49142594937,38.0225695902432,0.0,1.0
2011-06-24,8.6,8.6,8.44,8.44,4000,3392.7217805159,3392.7217805159,3329.601375297,3329.601375297,10.1393518907315,0.0,1.0
2011-06-27,8.54,8.6,8.5,8.57,8000,3369.05162855882,3392.7217805159,3353.27152725409,3380.88670453736,20.2787037814631,0.0,1.0
2011-06-28,8.3,8.52,8.19,8.45,12500,3337.49142594937,3425.95505410706,3293.25961187052,3397.80753605688,31.0862221827245,0.16,1.0
2011-06-29,8.3,8.41,8.25,8.33,18000,3337.49142594937,3381.72324002821,3317.38605591353,3349.55464797087,44.7641599431232,0.0,1.0
2011-06-30,8.25,8.4,8.21,8.21,5500,3317.38605591353,3377.70216602104,3301.30175988485,3301.30175988485,13.6779377603988,0.0,1.0
2011-07-01,8.47,8.48,8.28,8.28,6000,3405.84968407122,3409.87075807839,3329.44927793503,3329.44927793503,14.9213866477078,0.0,1.0
2011-07-05,8.46,8.51,8.46,8.5,7500,3401.82861006405,3421.93398009989,3401.82861006405,3417.91290609272,18.6517333096347,0.0,1.0
2011-07-06,8.47,8.56,8.47,8.54,6000,3405.84968407122,3442.03935013573,3405.84968407122,3433.99720212139,14.9213866477078,0.0,1.0
2011-07-07,8.43,8.51,8.31,8.47,2500,3389.76538804255,3421.93398009989,3341.51249995653,3405.84968407122,6.2172444365449,0.0,1.0
2011-07-08,8.38,8.49,8.34,8.48,10000,3369.66001800671,3413.89183208556,3353.57572197804,3409.87075807839,24.8689777461796,0.0,1.0
2011-07-11,8.34,8.52,8.31,8.42,37500,3353.57572197804,3425.95505410706,3341.51249995653,3385.74431403538,93.2586665481734,0.0,1.0
2011-07-12,8.5,8.5,8.34,8.39,20500,3417.91290609272,3417.91290609272,3353.57572197804,3373.68109201388,50.9814043796682,0.0,1.0
2011-07-13,8.42,8.5,8.36,8.5,20500,3385.74431403538,3417.91290609272,3361.61786999237,3417.91290609272,50.9814043796682,0.0,1.0
2011-07-14,8.45,8.5,8.35,8.38,24500,3397.80753605688,3417.91290609272,3357.5967959852,3369.66001800671,60.9289954781401,0.0,1.0
2011-07-15,8.41,8.5,8.34,8.4,13000,3381.72324002821,3417.91290609272,3353.57572197804,3377.70216602104,32.3296710700335,0.0,1.0
2011-07-18,8.35,8.47,8.35,8.39,23000,3357.5967959852,3405.84968407122,3357.5967959852,3373.68109201388,57.1986488162132,0.0,1.0
2011-07-19,8.34,8.44,8.33,8.41,28000,3353.57572197804,3393.78646204972,3349.55464797087,3381.72324002821,69.6331376893028,0.0,1.0
2011-07-20,8.41,8.44,8.32,8.36,40500,3381.72324002821,3393.78646204972,3345.5335739637,3361.61786999237,100.719359872027,0.0,1.0
2011-07-21,8.45,8.5,8.4,8.41,25500,3397.80753605688,3417.91290609272,3377.70216602104,3381.72324002821,63.4158932527581,0.0,1.0
2011-07-22,8.45,8.5,8.4,8.45,71500,3397.80753605688,3417.91290609272,3377.70216602104,3397.80753605688,177.813190885184,0.0,1.0
2011-07-25,8.34,8.45,8.32,8.43,19000,3353.57572197804,3397.80753605688,3345.5335739637,3389.76538804255,47.2510577177412,0.0,1.0
2011-07-26,8.5,8.52,8.35,8.36,54000,3417.91290609272,3425.95505410706,3357.5967959852,3361.61786999237,134.29247982937,0.0,1.0
2011-07-27,8.5,8.53,8.39,8.47,34000,3417.91290609272,3429.97612811423,3373.68109201388,3405.84968407122,84.5545243370107,0.0,1.0
2011-07-28,8.46,8.5,8.41,8.44,8500,3401.82861006405,3417.91290609272,3381.72324002821,3393.78646204972,21.1386310842527,0.0,1.0
2011-07-29,8.56,8.56,8.4,8.43,32000,3442.03935013573,3442.03935013573,3377.70216602104,3389.76538804255,79.5807287877748,0.0,1.0
2011-08-01,8.41,8.55,8.4,8.55,11000,3381.72324002821,3438.01827612856,3377.70216602104,3438.01827612856,27.3558755207976,0.0,1.0
2011-08-02,8.46,8.5,8.41,8.47,3500,3401.82861006405,3417.91290609272,3381.72324002821,3405.84968407122,8.70414221116287,0.0,1.0
2011-08-03,8.43,8.46,8.38,8.45,18000,3389.76538804255,3401.82861006405,3369.66001800671,3397.80753605688,44.7641599431233,0.0,1.0
2011-08-04,8.32,8.5,8.32,8.39,6000,3345.5335739637,3417.91290609272,3345.5335739637,3373.68109201388,14.9213866477078,0.0,1.0
2011-08-05,8.41,8.5,8.25,8.28,38500,3381.72324002821,3417.91290609272,3317.38605591353,3329.44927793503,95.7455643227916,0.0,1.0
2011-08-08,8.26,8.38,8.15,8.35,45000,3321.40712992069,3369.66001800671,3277.17531584185,3357.5967959852,111.910399857808,0.0,1.0
2011-08-09,8.26,8.5,8.2,8.22,19500,3321.40712992069,3417.91290609272,3297.28068587769,3305.32283389202,48.4945066050503,0.0,1.0
2011-08-10,8.23,8.32,8.14,8.15,34500,3309.34390789919,3345.5335739637,3273.15424183468,3277.17531584185,85.7979732243196,0.0,1.0
2011-08-11,8.25,8.3,8.18,8.2,28000,3317.38605591353,3337.49142594937,3289.23853786335,3297.28068587769,69.6331376893028,0.0,1.0
2011-08-12,8.33,8.33,8.23,8.26,7000,3349.55464797087,3349.55464797087,3309.34390789919,3321.40712992069,17.4082844223257,0.0,1.0
2011-08-15,8.37,8.43,8.32,8.42,19500,3365.63894399954,3389.76538804255,3345.5335739637,3385.74431403538,48.4945066050502,0.0,1.0
2011-08-16,8.41,8.45,8.3,8.39,16000,3381.72324002821,3397.80753605688,3337.49142594937,3373.68109201388,39.7903643938874,0.0,1.0
2011-08-17,8.44,8.46,8.25,8.46,17000,3393.78646204972,3401.82861006405,3317.38605591353,3401.82861006405,42.2772621685053,0.0,1.0
2011-08-18,8.3,8.44,8.2,8.26,36000,3337.49142594937,3393.78646204972,3297.28068587769,3321.40712992069,89.5283198862465,0.0,1.0
2011-08-19,8.22,8.49,8.16,8.3,10500,3305.32283389202,3413.89183208556,3281.19638984901,3337.49142594937,26.1124266334886,0.0,1.0
2011-08-22,8.21,8.41,8.15,8.41,42500,3301.30175988485,3381.72324002821,3277.17531584185,3381.72324002821,105.693155421263,0.0,1.0
2011-08-23,8.25,8.27,8.12,8.27,14500,3317.38605591353,3325.42820392786,3265.11209382034,3325.42820392786,36.0600177319604,0.0,1.0
2011-08-24,8.45,8.45,8.16,8.2,22000,3397.80753605688,3397.80753605688,3281.19638984901,3297.28068587769,54.7117510415952,0.0,1.0
2011-08-25,8.22,8.45,8.19,8.45,3500,3305.32283389202,3397.80753605688,3293.25961187052,3397.80753605688,8.70414221116287,0.0,1.0
2011-08-26,8.2,8.31,8.14,8.31,6500,3297.28068587769,3341.51249995653,3273.15424183468,3341.51249995653,16.1648355350167,0.0,1.0
2011-08-29,8.04,8.2,8.02,8.1,21500,3232.943501763,3297.28068587769,3224.90135374866,3257.06994580601,53.4683021542861,0.0,1.0
2011-08-30,8.05,8.12,7.5,8.12,20000,3236.96457577017,3265.11209382034,3015.80550537593,3265.11209382034,49.7379554923592,0.0,1.0
2011-08-31,8.1,8.19,7.97,8.0,13000,3257.06994580601,3293.25961187052,3204.79598371282,3216.85920573433,32.3296710700335,0.0,1.0
2011-09-01,8.04,8.05,7.83,8.05,27500,3232.943501763,3236.96457577017,3148.50094761247,3236.96457577017,68.3896888019939,0.0,1.0
2011-09-02,7.95,7.97,7.95,7.97,2500,3196.75383569849,3204.79598371282,3196.75383569849,3204.79598371282,6.2172444365449,0.0,1.0
2011-09-06,7.92,7.95,7.86,7.88,3000,3184.69061367698,3196.75383569849,3160.56416963398,3168.60631764831,7.46069332385389,0.0,1.0
2011-09-07,7.83,7.94,7.83,7.9,10000,3148.50094761247,3192.73276169132,3148.50094761247,3176.64846566265,24.8689777461796,0.0,1.0
2011-09-08,7.73,7.89,7.7,7.82,28000,3108.29020754079,3172.62739165548,3096.22698551929,3144.47987360531,69.633137689303,0.0,1.0
2011-09-09,7.8,7.8,7.54,7.7,49000,3136.43772559097,3136.43772559097,3031.8898014046,3096.22698551929,121.85799095628,0.0,1.0
2011-09-12,7.5,7.77,7.5,7.7,17000,3015.80550537593,3124.37450356947,3015.80550537593,3096.22698551929,42.2772621685054,0.0,1.0
2011-09-13,7.75,7.75,7.5,7.5,20000,3116.33235555513,3116.33235555513,3015.80550537593,3015.80550537593,49.7379554923592,0.0,1.0
2011-09-14,7.64,7.75,7.51,7.69,17500,3072.10054147628,3116.33235555513,3019.8265793831,3092.20591151212,43.5207110558144,0.0,1.0
2011-09-15,7.61,7.7,7.55,7.65,5500,3060.03731945478,3096.22698551929,3035.91087541177,3076.12161548345,13.6779377603988,0.0,1.0
2011-09-16,7.81,7.81,7.6,7.65,20500,3140.45879959814,3140.45879959814,3056.01624544761,3076.12161548345,50.9814043796681,0.0,1.0
2011-09-19,7.87,8.18,7.72,7.85,7000,3164.58524364115,3289.23853786335,3104.26913353363,3156.54309562681,17.4082844223257,0.0,1.0
2011-09-20,7.98,8.07,7.83,7.89,6000,3208.81705771999,3245.0067237845,3148.50094761247,3172.62739165548,14.9213866477078,0.0,1.0
2011-09-21,7.85,8.05,7.8,8.05,5000,3156.54309562681,3236.96457577017,3136.43772559097,3236.96457577017,12.4344888730898,0.0,1.0
2011-09-22,7.71,7.8,7.69,7.8,4500,3100.24805952646,3136.43772559097,3092.20591151212,3136.43772559097,11.1910399857808,0.0,1.0
2011-09-23,8.01,8.09,7.97,8.03,5500,3220.8802797415,3253.04887179884,3204.79598371282,3228.92242775583,13.6779377603988,0.0,1.0
2011-09-26,7.99,8.08,7.89,8.08,4000,3212.83813172716,3249.02779779167,3172.62739165548,3249.02779779167,9.94759109847184,0.0,1.0
2011-09-27,8.05,8.05,7.8,7.95,12000,3236.96457577017,3236.96457577017,3136.43772559097,3196.75383569849,29.8427732954155,0.0,1.0
2011-09-28,7.77,7.85,7.71,7.85,11000,3188.71168768415,3221.54269605156,3164.0884314086,3221.54269605156,26.8039284737197,0.16,1.0
2011-09-29,7.75,7.79,7.72,7.74,8500,3180.5039355923,3196.919439776,3168.19230745452,3176.40005954638,20.7121265478743,0.0,1.0
2011-09-30,7.8,7.8,7.74,7.79,2000,3201.02331582193,3201.02331582193,3176.40005954638,3196.919439776,4.87344154067631,0.0,1.0
2011-10-03,7.65,7.8,7.65,7.8,22500,3139.46517513305,3201.02331582193,3139.46517513305,3201.02331582193,54.8262173326084,0.0,1.0
2011-10-04,7.55,7.65,7.55,7.65,6500,3098.42641467379,3139.46517513305,3098.42641467379,3139.46517513305,15.838685007198,0.0,1.0
2011-10-05,7.28,7.65,6.84,7.65,20000,2987.6217614338,3139.46517513305,2807.05121541308,3139.46517513305,48.7344154067631,0.0,1.0
2011-10-06,7.31,7.46,7.01,7.1,9500,2999.93338957158,3061.49153026046,2876.81710819381,2913.75199260714,23.1488473182124,0.0,1.0
2011-10-07,7.3,7.32,7.13,7.32,8500,2995.82951352565,3004.0372656175,2926.06362074492,3004.0372656175,20.7121265478743,0.0,1.0
2011-10-10,7.5,7.5,7.3,7.3,2500,3077.90703444416,3077.90703444416,2995.82951352565,2995.82951352565,6.09180192584539,0.0,1.0
2011-10-11,7.82,7.89,7.47,7.47,16500,3209.23106791378,3237.95820023526,3065.59540630639,3065.59540630639,40.2058927105795,0.0,1.0
2011-10-12,7.74,8.0,7.74,7.89,11500,3176.40005954638,3283.10083674044,3176.40005954638,3237.95820023526,28.0222888588887,0.0,1.0
2011-10-13,7.6,7.79,7.6,7.68,2500,3118.94579490342,3196.919439776,3118.94579490342,3151.77680327082,6.09180192584538,0.0,1.0
2011-10-14,7.7,7.7,7.57,7.66,2000,3159.98455536267,3159.98455536267,3106.63416676564,3143.56905117897,4.87344154067631,0.0,1.0
2011-10-17,7.56,7.7,7.53,7.65,6000,3102.53029071972,3159.98455536267,3090.21866258194,3139.46517513305,14.6203246220289,0.0,1.0
2011-10-18,7.57,7.7,7.5,7.65,3500,3106.63416676564,3159.98455536267,3077.90703444416,3139.46517513305,8.52852269618354,0.0,1.0
2011-10-19,7.53,7.59,7.51,7.56,2000,3090.21866258194,3114.84191885749,3082.01091049009,3102.53029071972,4.87344154067631,0.0,1.0
2011-10-20,7.56,7.57,7.5,7.5,3500,3102.53029071972,3106.63416676564,3077.90703444416,3077.90703444416,8.52852269618352,0.0,1.0
2011-10-21,7.7,7.86,7.6,7.6,8000,3159.98455536267,3225.64657209748,3118.94579490342,3118.94579490342,19.4937661627052,0.0,1.0
2011-10-24,7.62,7.68,7.55,7.68,14000,3127.15354699527,3151.77680327082,3098.42641467379,3151.77680327082,34.1140907847341,0.0,1.0
2011-10-25,7.66,7.84,7.55,7.55,4500,3143.56905117897,3217.43882000563,3098.42641467379,3098.42641467379,10.9652434665217,0.0,1.0
2011-10-26,7.67,7.76,7.67,7.75,10000,3147.6729272249,3184.60781163823,3147.6729272249,3180.5039355923,24.3672077033815,0.0,1.0
2011-10-27,7.72,7.96,7.7,7.91,9000,3168.19230745452,3266.68533255674,3159.98455536267,3246.16595232711,21.9304869330434,0.0,1.0
2011-10-28,7.71,7.82,7.69,7.81,3500,3164.0884314086,3209.23106791378,3155.88067931675,3205.12719186785,8.52852269618353,0.0,1.0
2011-10-31,7.74,7.88,7.69,7.69,1500,3176.40005954638,3233.85432418933,3155.88067931675,3155.88067931675,3.65508115550722,0.0,1.0
2011-11-01,7.82,7.89,7.7,7.7,1000,3209.23106791378,3237.95820023526,3159.98455536267,3159.98455536267,2.43672077033815,0.0,1.0
2011-11-02,7.7,7.82,7.7,7.74,3500,3159.98455536267,3209.23106791378,3159.98455536267,3176.40005954638,8.52852269618355,0.0,1.0
2011-11-03,7.75,7.8,7.61,7.7,11000,3180.5039355923,3201.02331582193,3123.04967094934,3159.98455536267,26.8039284737197,0.0,1.0
2011-11-04,7.65,7.68,7.51,7.68,3500,3139.46517513305,3151.77680327082,3082.01091049009,3151.77680327082,8.52852269618352,0.0,1.0
2011-11-07,7.59,7.76,7.5,7.5,7000,3114.84191885749,3184.60781163823,3077.90703444416,3077.90703444416,17.0570453923671,0.0,1.0
2011-11-08,7.45,7.74,7.4,7.59,16000,3057.38765421453,3176.40005954638,3036.86827398491,3114.84191885749,38.9875323254105,0.0,1.0
2011-11-09,7.17,7.36,6.84,6.85,13000,2942.47912492862,3020.45276980121,2807.05121541308,2811.155091459,31.677370014396,0.0,1.0
2011-11-10,7.44,7.44,7.18,7.25,9000,3053.28377816861,3053.28377816861,2946.58300097455,2975.31013329602,21.9304869330434,0.0,1.0
2011-11-11,7.4,7.63,7.4,7.44,4500,3036.86827398491,3131.25742304119,3036.86827398491,3053.28377816861,10.9652434665217,0.0,1.0
2011-11-14,7.35,7.4,7.18,7.34,8000,3016.34889375528,3036.86827398491,2946.58300097455,3012.24501770935,19.4937661627052,0.0,1.0
2011-11-15,7.45,7.45,7.36,7.36,8500,3057.38765421453,3057.38765421453,3020.45276980121,3020.45276980121,20.7121265478743,0.0,1.0
2011-11-16,7.35,7.5,7.28,7.28,4500,3016.34889375528,3077.90703444416,2987.6217614338,2987.6217614338,10.9652434665217,0.0,1.0
2011-11-17,7.37,7.37,7.06,7.35,5500,3024.55664584713,3024.55664584713,2897.33648842344,3016.34889375528,13.4019642368598,0.0,1.0
2011-11-18,7.25,7.42,7.25,7.39,11000,2975.31013329602,3045.07602607676,2975.31013329602,3032.76439793898,26.8039284737197,0.0,1.0
2011-11-21,7.37,7.44,7.25,7.25,3500,3024.55664584713,3053.28377816861,2975.31013329602,2975.31013329602,8.52852269618354,0.0,1.0
2011-11-22,7.26,7.39,7.25,7.39,14500,2979.41400934195,3032.76439793898,2975.31013329602,3032.76439793898,35.3324511699032,0.0,1.0
2011-11-23,7.09,7.5,7.0,7.27,26500,2909.64811656121,3077.90703444416,2872.71323214789,2983.51788538787,64.5731004139612,0.0,1.0
2011-11-25,7.26,7.3,7.0,7.07,1500,2979.41400934195,2995.82951352565,2872.71323214789,2901.44036446936,3.65508115550723,0.0,1.0
2011-11-28,7.22,7.29,7.2,7.29,7000,2962.99850515825,2991.72563747973,2954.7907530664,2991.72563747973,17.0570453923671,0.0,1.0
2011-11-29,7.2,7.22,7.2,7.22,7000,2954.7907530664,2962.99850515825,2954.7907530664,2962.99850515825,17.057045392367,0.0,1.0
2011-11-30,7.35,7.41,7.22,7.41,4000,3016.34889375528,3040.97215003083,2962.99850515825,3040.97215003083,9.74688308135261,0.0,1.0
2011-12-01,7.27,7.35,7.04,7.35,2500,2983.51788538787,3016.34889375528,2889.12873633159,3016.34889375528,6.09180192584539,0.0,1.0
2011-12-02,7.25,7.43,7.16,7.18,10000,2975.31013329602,3049.17990212268,2938.37524888269,2946.58300097455,24.3672077033816,0.0,1.0
2011-12-05,7.24,7.41,7.2,7.41,14500,2971.2062572501,3040.97215003083,2954.7907530664,3040.97215003083,35.3324511699032,0.0,1.0
2011-12-06,7.17,7.35,7.16,7.25,13500,2942.47912492862,3016.34889375528,2938.37524888269,2975.31013329602,32.8957303995651,0.0,1.0
2011-12-07,7.25,7.34,7.16,7.16,6500,2975.31013329602,3012.24501770935,2938.37524888269,2938.37524888269,15.838685007198,0.0,1.0
2011-12-08,7.15,7.27,7.15,7.24,11000,2934.27137283677,2983.51788538787,2934.27137283677,2971.2062572501,26.8039284737197,0.0,1.0
2011-12-09,7.21,7.34,7.0,7.12,21000,2958.89462911232,3012.24501770935,2872.71323214789,2921.95974469899,51.1711361771012,0.0,1.0
2011-12-12,7.17,7.22,7.14,7.17,11500,2942.47912492862,2962.99850515825,2930.16749679084,2942.47912492862,28.0222888588888,0.0,1.0
2011-12-13,7.24,7.28,7.17,7.28,15500,2971.2062572501,2987.6217614338,2942.47912492862,2987.6217614338,37.7691719402413,0.0,1.0
2011-12-14,7.22,7.22,7.1,7.17,11500,2962.99850515825,2962.99850515825,2913.75199260714,2942.47912492862,28.0222888588887,0.0,1.0
2011-12-15,7.1,7.2,7.08,7.2,2000,2913.75199260714,2954.7907530664,2905.54424051529,2954.7907530664,4.87344154067631,0.0,1.0
2011-12-16,7.17,7.19,7.0,7.1,13500,2942.47912492862,2950.68687702047,2872.71323214789,2913.75199260714,32.8957303995651,0.0,1.0
2011-12-19,7.07,7.25,7.06,7.25,6500,2901.44036446936,2975.31013329602,2897.33648842344,2975.31013329602,15.838685007198,0.0,1.0
2011-12-20,7.08,7.29,7.07,7.14,4500,2905.54424051529,2991.72563747973,2901.44036446936,2930.16749679084,10.9652434665217,0.0,1.0
2011-12-21,7.1,7.19,7.1,7.1,5000,2913.75199260714,2950.68687702047,2913.75199260714,2913.75199260714,12.1836038516908,0.0,1.0
2011-12-22,7.15,7.17,7.1,7.1,6500,2934.27137283677,2942.47912492862,2913.75199260714,2913.75199260714,15.838685007198,0.0,1.0
2011-12-23,7.15,7.29,7.15,7.22,6000,2934.27137283677,2991.72563747973,2934.27137283677,2962.99850515825,14.6203246220289,0.0,1.0
2011-12-27,7.13,7.3,7.13,7.13,16500,2926.06362074492,2995.82951352565,2926.06362074492,2926.06362074492,40.2058927105795,0.0,1.0
2011-12-28,7.03,7.24,7.0,7.1,14000,2950.68687702047,3038.82972825437,2938.09504112991,2980.06782743177,33.3549455099696,0.16,1.0
2011-12-29,7.05,7.08,6.95,7.06,20000,2959.08143428084,2971.6732701714,2917.10864797899,2963.27871291103,47.6499221570994,0.0,1.0
2011-12-30,7.0,7.1,6.99,6.99,11500,2938.09504112991,2980.06782743177,2933.89776249973,2933.89776249973,27.3987052403322,0.0,1.0
2012-01-03,7.01,7.06,6.97,6.97,3500,2942.2923197601,2963.27871291103,2925.50320523936,2925.50320523936,8.33873637749238,0.0,1.0
2012-01-04,7.29,7.3,7.07,7.07,9000,3059.8161214053,3064.01340003548,2967.47599154121,2967.47599154121,21.4424649706947,0.0,1.0
2012-01-05,7.25,7.3,7.18,7.18,6500,3043.02700688455,3064.01340003548,3013.64605647325,3013.64605647325,15.4862247010573,0.0,1.0
2012-01-06,7.11,7.3,7.11,7.23,4500,2984.26510606196,3064.01340003548,2984.26510606196,3034.63244962418,10.7212324853473,0.0,1.0
2012-01-09,7.41,7.57,7.26,7.26,28000,3110.18346496752,3177.33992305049,3047.22428551474,3047.22428551474,66.7098910199391,0.0,1.0
2012-01-10,7.35,7.55,7.32,7.54,10000,3084.99979318641,3168.94536579012,3072.40795729585,3164.74808715994,23.8249610785497,0.0,1.0
2012-01-11,7.32,7.4,7.32,7.4,9500,3072.40795729585,3105.98618633734,3072.40795729585,3105.98618633734,22.6337130246222,0.0,1.0
2012-01-12,7.28,7.4,7.25,7.4,5000,3055.61884277511,3105.98618633734,3043.02700688455,3105.98618633734,11.9124805392748,0.0,1.0
2012-01-13,7.25,7.28,7.16,7.16,2500,3043.02700688455,3055.61884277511,3005.25149921288,3005.25149921288,5.95624026963743,0.0,1.0
2012-01-17,7.28,7.28,6.95,6.95,15000,3055.61884277511,3055.61884277511,2917.10864797899,2917.10864797899,35.7374416178245,0.0,1.0
2012-01-18,7.32,7.35,7.15,7.2,15500,3072.40795729585,3084.99979318641,3001.0542205827,3022.04061373363,36.928689671752,0.0,1.0
2012-01-19,7.35,7.37,7.25,7.26,10000,3084.99979318641,3093.39435044678,3043.02700688455,3047.22428551474,23.8249610785497,0.0,1.0
2012-01-20,7.29,7.35,7.26,7.26,16000,3059.8161214053,3084.99979318641,3047.22428551474,3047.22428551474,38.1199377256794,0.0,1.0
2012-01-23,7.38,7.5,7.24,7.24,33000,3097.59162907697,3147.95897263919,3038.82972825437,3038.82972825437,78.6223715592138,0.0,1.0
2012-01-24,7.5,7.6,7.35,7.35,35000,3147.95897263919,3189.93175894105,3084.99979318641,3084.99979318641,83.3873637749239,0.0,1.0
2012-01-25,7.63,7.71,7.45,7.58,8500,3202.52359483161,3236.10182387309,3126.97257948827,3181.53720168068,20.2512169167672,0.0,1.0
2012-01-26,7.74,7.76,7.6,7.63,29500,3248.69365976365,3257.08821702402,3189.93175894105,3202.52359483161,70.2836351817215,0.0,1.0
2012-01-27,7.7,7.77,7.7,7.7,1500,3231.90454524291,3261.2854956542,3231.90454524291,3231.90454524291,3.57374416178245,0.0,1.0
2012-01-30,7.65,7.76,7.51,7.65,14500,3210.91815209198,3257.08821702402,3152.15625126938,3210.91815209198,34.546193563897,0.0,1.0
2012-01-31,7.62,7.69,7.52,7.56,16000,3198.32631620142,3227.70726661272,3156.35352989956,3173.14264442031,38.1199377256795,0.0,1.0
2012-02-01,7.71,7.76,7.51,7.65,26500,3236.10182387309,3257.08821702402,3152.15625126938,3210.91815209198,63.1361468581566,0.0,1.0
2012-02-02,7.74,7.75,7.55,7.72,34000,3248.69365976365,3252.89093839383,3168.94536579012,3240.29910250328,81.0048676670688,0.0,1.0
2012-02-03,7.75,7.93,7.5,7.71,35500,3252.89093839383,3328.44195373717,3147.95897263919,3236.10182387309,84.5786118288514,0.0,1.0
2012-02-06,7.78,7.78,7.62,7.62,4000,3265.48277428439,3265.48277428439,3198.32631620142,3198.32631620142,9.52998443141987,0.0,1.0
2012-02-07,7.76,7.76,7.62,7.76,7000,3257.08821702402,3257.08821702402,3198.32631620142,3257.08821702402,16.6774727549848,0.0,1.0
2012-02-08,7.65,7.74,7.55,7.55,26500,3210.91815209198,3248.69365976365,3168.94536579012,3168.94536579012,63.1361468581566,0.0,1.0
2012-02-09,7.7,7.7,7.56,7.65,11500,3231.90454524291,3231.90454524291,3173.14264442031,3210.91815209198,27.3987052403321,0.0,1.0
2012-02-10,7.51,7.63,7.45,7.63,38500,3152.15625126938,3202.52359483161,3126.97257948827,3202.52359483161,91.7261001524162,0.0,1.0
2012-02-13,7.6,7.68,7.49,7.51,39000,3189.93175894105,3223.50998798253,3143.76169400901,3152.15625126938,92.9173482063437,0.0,1.0
2012-02-14,7.45,7.5,7.43,7.5,17500,3126.97257948827,3147.95897263919,3118.57802222789,3147.95897263919,41.6936818874619,0.0,1.0
2012-02-15,7.54,7.54,7.38,7.52,19500,3164.74808715994,3164.74808715994,3097.59162907697,3156.35352989956,46.4586741031718,0.0,1.0
2012-02-16,7.46,7.48,7.38,7.48,36500,3131.16985811845,3139.56441537882,3097.59162907697,3139.56441537882,86.9611079367063,0.0,1.0
2012-02-17,7.46,7.46,7.28,7.46,14500,3131.16985811845,3131.16985811845,3055.61884277511,3131.16985811845,34.546193563897,0.0,1.0
2012-02-21,7.1,7.46,7.0,7.45,61000,2980.06782743177,3131.16985811845,2938.09504112991,3126.97257948827,145.332262579153,0.0,1.0
2012-02-22,7.33,7.33,7.12,7.12,6000,3076.60523592604,3076.60523592604,2988.46238469214,2988.46238469214,14.2949766471298,0.0,1.0
2012-02-23,7.3,7.39,7.19,7.22,8000,3064.01340003548,3101.78890770715,3017.84333510344,3030.435170994,19.0599688628397,0.0,1.0
2012-02-24,7.17,7.38,7.15,7.35,18500,3009.44877784307,3097.59162907697,3001.0542205827,3084.99979318641,44.0761779953169,0.0,1.0
2012-02-27,7.4,7.4,7.15,7.17,14000,3105.98618633734,3105.98618633734,3001.0542205827,3009.44877784307,33.3549455099695,0.0,1.0
2012-02-28,7.36,7.37,7.26,7.29,3000,3089.1970718166,3093.39435044678,3047.22428551474,3059.8161214053,7.14748832356489,0.0,1.0
2012-02-29,7.23,7.37,7.23,7.37,5000,3034.63244962418,3093.39435044678,3034.63244962418,3093.39435044678,11.9124805392748,0.0,1.0
2012-03-01,7.34,7.48,7.28,7.28,9000,3080.80251455622,3139.56441537882,3055.61884277511,3055.61884277511,21.4424649706947,0.0,1.0
2012-03-02,7.43,7.44,7.3,7.39,4500,3118.57802222789,3122.77530085808,3064.01340003548,3101.78890770715,10.7212324853474,0.0,1.0
2012-03-05,7.3,7.4,7.3,7.37,4500,3064.01340003548,3105.98618633734,3064.01340003548,3093.39435044678,10.7212324853474,0.0,1.0
2012-03-06,7.24,7.31,7.23,7.25,10000,3038.82972825437,3068.21067866567,3034.63244962418,3043.02700688455,23.8249610785497,0.0,1.0
2012-03-07,7.18,7.45,7.03,7.23,48500,3013.64605647325,3126.97257948827,2950.68687702047,3034.63244962418,115.551061230966,0.0,1.0
2012-03-08,7.44,7.44,7.2,7.2,3000,3122.77530085808,3122.77530085808,3022.04061373363,3022.04061373363,7.1474883235649,0.0,1.0
2012-03-09,7.27,7.35,7.21,7.33,4500,3051.42156414493,3084.99979318641,3026.23789236381,3076.60523592604,10.7212324853473,0.0,1.0
2012-03-12,7.2,7.4,7.2,7.23,5500,3022.04061373363,3105.98618633734,3022.04061373363,3034.63244962418,13.1037285932023,0.0,1.0
2012-03-13,7.42,7.44,7.23,7.39,5000,3114.38074359771,3122.77530085808,3034.63244962418,3101.78890770715,11.9124805392748,0.0,1.0
2012-03-14,7.47,7.55,7.26,7.34,19500,3135.36713674864,3168.94536579012,3047.22428551474,3080.80251455622,46.4586741031718,0.0,1.0
2012-03-15,8.1,8.11,7.48,7.48,71000,3399.79569045033,3403.99296908051,3139.56441537882,3139.56441537882,169.157223657703,0.0,1.0
2012-03-16,8.3,8.5,8.15,8.15,88000,3483.74126305404,3567.68683565775,3420.78208360126,3420.78208360126,209.659657491237,0.0,1.0
2012-03-19,8.48,8.49,8.1,8.41,98000,3559.29227839738,3563.48955702757,3399.79569045033,3529.91132798608,233.484618569787,0.0,1.0
2012-03-20,8.37,8.47,8.3,8.3,24500,3513.12221346534,3555.0949997672,3483.74126305404,3483.74126305404,58.3711546424467,0.0,1.0
2012-03-21,8.43,8.5,8.31,8.35,69000,3538.30588524645,3567.68683565775,3487.93854168423,3504.72765620497,164.392231441993,0.0,1.0
2012-03-22,8.6,8.6,8.51,8.56,32000,3609.65962195961,3609.65962195961,3571.88411428794,3592.87050743887,76.2398754513589,0.0,1.0
2012-03-23,8.67,8.82,8.52,8.59,29500,3639.04057237091,3701.99975182369,3576.08139291812,3605.46234332942,70.2836351817215,0.0,1.0
2012-03-26,8.65,8.79,8.63,8.77,34500,3630.64601511054,3689.40791593313,3622.25145785017,3681.01335867276,82.1961157209963,0.0,1.0
2012-03-27,8.77,9.0,8.69,8.74,48000,3681.01335867276,3777.55076716703,3647.43512963128,3668.42152278221,114.359813177039,0.0,1.0
2012-03-28,8.84,8.93,8.63,8.63,10000,3777.55076716703,3816.00999443457,3687.81257020944,3687.81257020944,23.401406214931,0.16,1.0
2012-03-29,8.69,8.89,8.69,8.78,23000,3713.45205505447,3798.91700453789,3713.45205505447,3751.91128232201,53.8232342943413,0.0,1.0
2012-03-30,8.56,8.79,8.56,8.74,47500,3657.89983789025,3756.18452979618,3657.89983789025,3734.81829242532,111.156679520922,0.0,1.0
2012-04-02,8.49,8.63,8.35,8.63,44000,3627.98710557105,3687.81257020944,3568.16164093266,3687.81257020944,102.966187345697,0.0,1.0
2012-04-03,8.52,8.7,8.41,8.56,7000,3640.80684799357,3717.72530252864,3593.80112577769,3657.89983789025,16.3809843504517,0.0,1.0
2012-04-04,8.7,8.76,8.41,8.48,15000,3717.72530252864,3743.36478737367,3593.80112577769,3623.71385809688,35.1021093223965,0.0,1.0
2012-04-05,8.55,8.71,8.55,8.62,2500,3653.62659041608,3721.99855000281,3653.62659041608,3683.53932273527,5.85035155373275,0.0,1.0
2012-04-09,8.7,8.7,8.57,8.57,19000,3717.72530252864,3717.72530252864,3662.17308536442,3662.17308536442,44.4626718083689,0.0,1.0
2012-04-10,8.7,8.74,8.56,8.74,9000,3717.72530252864,3734.81829242532,3657.89983789025,3734.81829242532,21.0612655934379,0.0,1.0
2012-04-11,8.72,8.72,8.65,8.66,11500,3726.27179747698,3726.27179747698,3696.35906515779,3700.63231263196,26.9116171471707,0.0,1.0
2012-04-12,8.69,8.73,8.59,8.66,7000,3713.45205505447,3730.54504495115,3670.71958031276,3700.63231263196,16.3809843504517,0.0,1.0
2012-04-13,8.65,8.66,8.64,8.65,22500,3696.35906515779,3700.63231263196,3692.08581768362,3696.35906515779,52.6531639835947,0.0,1.0
2012-04-16,8.56,8.66,8.56,8.66,4000,3657.89983789025,3700.63231263196,3657.89983789025,3700.63231263196,9.3605624859724,0.0,1.0
2012-04-17,8.62,8.73,8.5,8.73,25500,3683.53932273527,3730.54504495115,3632.26035304522,3730.54504495115,59.6735858480741,0.0,1.0
2012-04-18,8.55,8.55,8.41,8.55,5000,3653.62659041608,3653.62659041608,3593.80112577769,3653.62659041608,11.7007031074655,0.0,1.0
2012-04-19,8.35,8.6,8.35,8.6,6000,3568.16164093266,3674.99282778693,3568.16164093266,3674.99282778693,14.0408437289586,0.0,1.0
2012-04-20,8.3,8.41,8.3,8.41,10000,3546.79540356181,3593.80112577769,3546.79540356181,3593.80112577769,23.401406214931,0.0,1.0
2012-04-23,8.25,8.32,8.22,8.3,7000,3525.42916619095,3555.34189851015,3512.60942376844,3546.79540356181,16.3809843504517,0.0,1.0
2012-04-24,8.37,8.41,8.2,8.2,11000,3576.708135881,3593.80112577769,3504.0629288201,3504.0629288201,25.7415468364241,0.0,1.0
2012-04-25,8.25,8.41,8.2,8.41,12500,3525.42916619095,3593.80112577769,3504.0629288201,3593.80112577769,29.2517577686638,0.0,1.0
2012-04-26,8.29,8.3,8.19,8.23,4000,3542.52215608764,3546.79540356181,3499.78968134593,3516.88267124261,9.36056248597239,0.0,1.0
2012-04-27,8.16,8.24,8.15,8.24,18000,3486.96993892341,3521.15591871678,3482.69669144924,3521.15591871678,42.1225311868759,0.0,1.0
2012-04-30,8.41,8.41,8.15,8.15,11000,3593.80112577769,3593.80112577769,3482.69669144924,3482.69669144924,25.7415468364241,0.0,1.0
2012-05-01,8.32,8.41,8.09,8.33,3000,3555.34189851015,3593.80112577769,3457.05720660422,3559.61514598432,7.0204218644793,0.0,1.0
2012-05-02,8.15,8.32,8.15,8.26,500,3482.69669144924,3555.34189851015,3482.69669144924,3529.70241366512,1.17007031074655,0.0,1.0
2012-05-03,8.25,8.32,8.2,8.2,500,3525.42916619095,3555.34189851015,3504.0629288201,3504.0629288201,1.17007031074655,0.0,1.0
2012-05-04,8.15,8.21,8.15,8.18,2500,3482.69669144924,3508.33617629427,3482.69669144924,3495.51643387176,5.85035155373276,0.0,1.0
2012-05-07,8.3,8.3,8.18,8.18,2500,3546.79540356181,3546.79540356181,3495.51643387176,3495.51643387176,5.85035155373275,0.0,1.0
2012-05-08,8.26,8.37,8.15,8.23,8000,3529.70241366512,3576.708135881,3482.69669144924,3516.88267124261,18.7211249719448,0.0,1.0
2012-05-09,8.25,8.36,8.25,8.26,14000,3525.42916619095,3572.43488840683,3525.42916619095,3529.70241366512,32.7619687009034,0.0,1.0
2012-05-10,8.25,8.38,8.12,8.12,16500,3525.42916619095,3580.98138335517,3469.87694902673,3469.87694902673,38.6123202546362,0.0,1.0
2012-05-11,8.27,8.37,8.15,8.3,15000,3533.97566113929,3576.708135881,3482.69669144924,3546.79540356181,35.1021093223966,0.0,1.0
2012-05-14,8.25,8.38,8.15,8.16,3000,3525.42916619095,3580.98138335517,3482.69669144924,3486.96993892341,7.02042186447931,0.0,1.0
2012-05-15,8.16,8.18,8.15,8.16,6500,3486.96993892341,3495.51643387176,3482.69669144924,3486.96993892341,15.2109140397052,0.0,1.0
2012-05-16,8.15,8.3,8.15,8.25,2500,3482.69669144924,3546.79540356181,3482.69669144924,3525.42916619095,5.85035155373276,0.0,1.0
2012-05-17,8.4,8.41,8.0,8.2,18000,3589.52787830352,3593.80112577769,3418.59797933668,3504.0629288201,42.1225311868758,0.0,1.0
2012-05-18,8.41,8.41,8.25,8.27,56000,3593.80112577769,3593.80112577769,3525.42916619095,3533.97566113929,131.047874803614,0.0,1.0
2012-05-21,8.28,8.39,8.18,8.33,9500,3538.24890861346,3585.25463082934,3495.51643387176,3559.61514598432,22.2313359041845,0.0,1.0
2012-05-22,8.44,8.6,8.25,8.25,12000,3606.6208682002,3674.99282778693,3525.42916619095,3525.42916619095,28.0816874579172,0.0,1.0
2012-05-23,8.5,8.55,8.4,8.4,11000,3632.26035304522,3653.62659041608,3589.52787830352,3589.52787830352,25.7415468364241,0.0,1.0
2012-05-24,8.43,8.59,8.43,8.56,2500,3602.34762072603,3670.71958031276,3602.34762072603,3657.89983789025,5.85035155373275,0.0,1.0
2012-05-25,8.3,8.4,8.22,8.4,3000,3546.79540356181,3589.52787830352,3512.60942376844,3589.52787830352,7.0204218644793,0.0,1.0
2012-05-29,8.35,8.35,8.14,8.25,3000,3568.16164093266,3568.16164093266,3478.42344397507,3525.42916619095,7.0204218644793,0.0,1.0
2012-05-30,8.02,8.13,7.79,8.13,20000,3427.14447428502,3474.1501965009,3328.85978237909,3474.1501965009,46.8028124298621,0.0,1.0
2012-05-31,7.87,8.47,7.8,8.21,9000,3363.04576217246,3619.44061062271,3333.13302985326,3508.33617629427,21.0612655934379,0.0,1.0
2012-06-01,7.97,8.1,7.8,7.86,3500,3405.77823691417,3461.33045407839,3333.13302985326,3358.77251469829,8.19049217522585,0.0,1.0
2012-06-04,7.89,7.98,7.8,7.98,19500,3371.5922571208,3410.05148438834,3333.13302985326,3410.05148438834,45.6327421191155,0.0,1.0
2012-06-05,8.01,8.01,7.62,7.85,2500,3422.87122681085,3422.87122681085,3256.21457531819,3354.49926722412,5.85035155373275,0.0,1.0
2012-06-06,7.89,8.03,7.73,8.03,3500,3371.5922571208,3431.41772175919,3303.22029753407,3431.41772175919,8.19049217522586,0.0,1.0
2012-06-07,7.8,7.89,7.73,7.89,1000,3333.13302985326,3371.5922571208,3303.22029753407,3371.5922571208,2.3401406214931,0.0,1.0
2012-06-08,7.55,7.83,7.5,7.7,9000,3226.30184299899,3345.95277227578,3204.93560562814,3290.40055511156,21.0612655934379,0.0,1.0
2012-06-11,7.67,7.75,7.6,7.6,11000,3277.58081268904,3311.76679248241,3247.66808036985,3247.66808036985,25.7415468364241,0.0,1.0
2012-06-12,7.78,7.78,7.63,7.63,3000,3324.58653490492,3324.58653490492,3260.48782279236,3260.48782279236,7.02042186447931,0.0,1.0
2012-06-13,7.71,7.8,7.71,7.72,2287,3294.67380258573,3333.13302985326,3294.67380258573,3298.9470500599,5.35190160135472,0.0,1.0
2012-06-14,7.71,7.71,7.71,7.71,2500,3294.67380258573,3294.67380258573,3294.67380258573,3294.67380258573,5.85035155373275,0.0,1.0
2012-06-15,7.77,7.77,7.65,7.67,3500,3320.31328743075,3320.31328743075,3269.0343177407,3277.58081268904,8.19049217522586,0.0,1.0
2012-06-18,7.7,7.85,7.7,7.74,3000,3290.40055511156,3354.49926722412,3290.40055511156,3307.49354500824,7.02042186447929,0.0,1.0
2012-06-19,7.73,7.91,7.68,7.7,4500,3303.22029753407,3380.13875206914,3281.85406016321,3290.40055511156,10.5306327967189,0.0,1.0
2012-06-20,7.87,7.87,7.71,7.71,500,3363.04576217246,3363.04576217246,3294.67380258573,3294.67380258573,1.17007031074655,0.0,1.0
2012-06-21,7.72,7.81,7.72,7.81,500,3298.9470500599,3337.40627732743,3298.9470500599,3337.40627732743,1.17007031074655,0.0,1.0
2012-06-22,7.8,7.86,7.73,7.85,1500,3333.13302985326,3358.77251469829,3303.22029753407,3354.49926722412,3.51021093223966,0.0,1.0
2012-06-25,7.76,7.88,7.75,7.88,2000,3316.04003995658,3367.31900964663,3311.76679248241,3367.31900964663,4.6802812429862,0.0,1.0
2012-06-26,7.75,7.88,7.66,7.88,13000,3311.76679248241,3367.31900964663,3273.30756521487,3367.31900964663,30.4218280794103,0.0,1.0
2012-06-27,7.64,7.66,7.62,7.62,2000,3333.13302985326,3341.85850898901,3324.40755071752,3324.40755071752,4.58427547389931,0.16,1.0
2012-06-28,7.65,7.74,7.62,7.74,2500,3337.49576942113,3376.76042553197,3324.40755071752,3376.76042553197,5.73034434237414,0.0,1.0
2012-06-29,7.71,7.74,7.55,7.55,7000,3363.67220682836,3376.76042553197,3293.86837374243,3293.86837374243,16.0449641586476,0.0,1.0
2012-07-02,7.7,7.72,7.7,7.72,1000,3359.30946726049,3368.03494639623,3359.30946726049,3368.03494639623,2.29213773694965,0.0,1.0
2012-07-03,7.45,7.72,7.39,7.6,28000,3250.24097806372,3368.03494639623,3224.06454065649,3315.68207158178,64.1798566345903,0.0,1.0
2012-07-05,7.39,7.45,7.35,7.35,12000,3224.06454065649,3250.24097806372,3206.61358238501,3206.61358238501,27.5056528433959,0.0,1.0
2012-07-06,7.46,7.55,7.4,7.45,16500,3254.60371763159,3293.86837374243,3228.42728022437,3250.24097806372,37.8202726596693,0.0,1.0
2012-07-09,7.71,7.75,7.47,7.55,11500,3363.67220682836,3381.12316509984,3258.96645719946,3293.86837374243,26.359583974921,0.0,1.0
2012-07-10,7.72,7.75,7.45,7.72,16000,3368.03494639623,3381.12316509984,3250.24097806372,3368.03494639623,36.6742037911944,0.0,1.0
2012-07-11,7.5,7.75,7.45,7.75,11500,3272.05467590307,3381.12316509984,3250.24097806372,3381.12316509984,26.359583974921,0.0,1.0
2012-07-12,7.75,7.75,7.42,7.42,2500,3381.12316509984,3381.12316509984,3237.15275936011,3237.15275936011,5.73034434237414,0.0,1.0
2012-07-13,7.9,7.9,7.7,7.7,5500,3446.5642586179,3446.5642586179,3359.30946726049,3359.30946726049,12.6067575532231,0.0,1.0
2012-07-16,7.6,7.94,7.56,7.91,3000,3315.68207158178,3464.01521688939,3298.2311133103,3450.92699818577,6.87641321084896,0.0,1.0
2012-07-17,7.97,7.98,7.66,7.73,7500,3477.103435593,3481.46617516087,3341.85850898901,3372.3976859641,17.1910330271224,0.0,1.0
2012-07-18,7.82,8.0,7.81,7.81,4500,3411.66234207494,3490.19165429661,3407.29960250707,3407.29960250707,10.3146198162734,0.0,1.0
2012-07-19,7.89,7.92,7.6,7.82,10000,3442.20151905003,3455.28973775365,3315.68207158178,3411.66234207494,22.9213773694965,0.0,1.0
2012-07-20,8.12,8.25,7.68,7.68,18000,3542.54452911106,3599.26014349338,3350.58398812475,3350.58398812475,41.2584792650938,0.0,1.0
2012-07-23,8.07,8.18,7.84,8.18,3000,3520.73083127171,3568.72096651828,3420.38782121068,3568.72096651828,6.87641321084895,0.0,1.0
2012-07-24,8.0,8.14,7.86,8.14,2000,3490.19165429661,3551.2700082468,3429.11330034642,3551.2700082468,4.58427547389931,0.0,1.0
2012-07-25,8.13,8.15,8.02,8.06,3000,3546.90726867893,3555.63274781467,3498.91713343235,3516.36809170384,6.87641321084896,0.0,1.0
2012-07-26,7.98,8.18,7.98,8.17,2000,3481.46617516087,3568.72096651828,3481.46617516087,3564.35822695041,4.58427547389931,0.0,1.0
2012-07-27,7.8,8.06,7.76,8.06,3000,3402.9368629392,3516.36809170384,3385.48590466771,3516.36809170384,6.87641321084895,0.0,1.0
2012-07-30,7.9,8.18,7.86,7.87,25000,3446.5642586179,3568.72096651828,3429.11330034642,3433.47603991429,57.3034434237414,0.0,1.0
2012-07-31,7.72,7.96,7.72,7.93,1500,3368.03494639623,3472.74069602513,3368.03494639623,3459.65247732152,3.43820660542448,0.0,1.0
2012-08-01,7.73,7.84,7.7,7.7,6000,3372.3976859641,3420.38782121068,3359.30946726049,3359.30946726049,13.7528264216979,0.0,1.0
2012-08-02,7.87,8.02,7.8,7.8,10500,3433.47603991429,3498.91713343235,3402.9368629392,3402.9368629392,24.0674462379714,0.0,1.0
2012-08-03,7.45,7.87,7.45,7.77,19500,3250.24097806372,3433.47603991429,3250.24097806372,3389.84864423558,44.6966858705182,0.0,1.0
2012-08-06,7.5,7.6,7.41,7.45,23000,3272.05467590307,3315.68207158178,3232.79001979224,3250.24097806372,52.7191679498421,0.0,1.0
2012-08-07,7.53,7.7,7.41,7.41,2500,3285.14289460669,3359.30946726049,3232.79001979224,3232.79001979224,5.73034434237412,0.0,1.0
2012-08-08,7.47,7.71,7.47,7.59,13000,3258.96645719946,3363.67220682836,3258.96645719946,3311.31933201391,29.7977905803455,0.0,1.0
2012-08-09,7.48,7.56,7.41,7.5,7500,3263.32919676733,3298.2311133103,3232.79001979224,3272.05467590307,17.1910330271224,0.0,1.0
2012-08-10,7.47,7.7,7.45,7.45,1500,3258.96645719946,3359.30946726049,3250.24097806372,3250.24097806372,3.43820660542448,0.0,1.0
2012-08-13,7.48,7.6,7.48,7.48,6000,3263.32919676733,3315.68207158178,3263.32919676733,3263.32919676733,13.7528264216979,0.0,1.0
2012-08-14,7.47,7.6,7.47,7.48,8500,3258.96645719946,3315.68207158178,3258.96645719946,3263.32919676733,19.4831707640721,0.0,1.0
2012-08-15,7.48,7.6,7.45,7.54,8000,3263.32919676733,3315.68207158178,3250.24097806372,3289.50563417456,18.3371018955972,0.0,1.0
2012-08-16,7.44,7.45,7.41,7.45,4500,3245.87823849585,3250.24097806372,3232.79001979224,3250.24097806372,10.3146198162734,0.0,1.0
2012-08-17,7.44,7.44,7.36,7.36,5500,3245.87823849585,3245.87823849585,3210.97632195288,3210.97632195288,12.6067575532231,0.0,1.0
2012-08-20,7.41,7.41,7.39,7.39,1500,3232.79001979224,3232.79001979224,3224.06454065649,3224.06454065649,3.43820660542448,0.0,1.0
2012-08-21,7.52,7.52,7.43,7.43,3500,3280.78015503881,3280.78015503881,3241.51549892798,3241.51549892798,8.0224820793238,0.0,1.0
2012-08-22,7.52,7.52,7.42,7.42,2500,3280.78015503881,3280.78015503881,3237.15275936011,3237.15275936011,5.73034434237414,0.0,1.0
2012-08-23,7.46,7.52,7.45,7.47,4000,3254.60371763159,3280.78015503881,3250.24097806372,3258.96645719946,9.16855094779861,0.0,1.0
2012-08-24,7.4,7.53,7.4,7.4,1500,3228.42728022437,3285.14289460669,3228.42728022437,3228.42728022437,3.43820660542447,0.0,1.0
2012-08-27,7.39,7.59,7.39,7.59,7000,3224.06454065649,3311.31933201391,3224.06454065649,3311.31933201391,16.0449641586476,0.0,1.0
2012-08-28,7.46,7.46,7.4,7.41,2500,3254.60371763159,3254.60371763159,3228.42728022437,3232.79001979224,5.73034434237413,0.0,1.0
2012-08-29,7.4,7.6,7.35,7.52,13500,3228.42728022437,3315.68207158178,3206.61358238501,3280.78015503881,30.9438594488203,0.0,1.0
2012-08-30,7.38,7.45,7.36,7.39,4500,3219.70180108862,3250.24097806372,3210.97632195288,3224.06454065649,10.3146198162735,0.0,1.0
2012-08-31,7.43,7.58,7.4,7.57,9000,3241.51549892798,3306.95659244604,3228.42728022437,3302.59385287817,20.6292396325469,0.0,1.0
2012-09-04,7.48,7.55,7.48,7.54,12000,3263.32919676733,3293.86837374243,3263.32919676733,3289.50563417456,27.5056528433959,0.0,1.0
2012-09-05,7.44,7.5,7.4,7.49,21500,3245.87823849585,3272.05467590307,3228.42728022437,3267.6919363352,49.2809613444175,0.0,1.0
2012-09-06,7.47,7.49,7.37,7.49,28500,3258.96645719946,3267.6919363352,3215.33906152075,3267.6919363352,65.3259255030651,0.0,1.0
2012-09-07,7.61,7.7,7.45,7.45,8500,3320.04481114965,3359.30946726049,3250.24097806372,3250.24097806372,19.4831707640721,0.0,1.0
2012-09-10,7.92,7.97,7.61,7.61,4500,3455.28973775365,3477.103435593,3320.04481114965,3320.04481114965,10.3146198162734,0.0,1.0
2012-09-11,7.82,7.89,7.56,7.7,13500,3411.66234207494,3442.20151905003,3298.2311133103,3359.30946726049,30.9438594488203,0.0,1.0
2012-09-12,7.73,7.77,7.51,7.66,4500,3372.3976859641,3389.84864423558,3276.41741547094,3341.85850898901,10.3146198162734,0.0,1.0
2012-09-13,7.64,7.8,7.55,7.8,15500,3333.13302985326,3402.9368629392,3293.86837374243,3402.9368629392,35.5281349227197,0.0,1.0
2012-09-14,7.67,7.74,7.52,7.67,8000,3346.22124855688,3376.76042553197,3280.78015503881,3346.22124855688,18.3371018955972,0.0,1.0
2012-09-17,7.67,7.7,7.63,7.63,2500,3346.22124855688,3359.30946726049,3328.77029028539,3328.77029028539,5.73034434237413,0.0,1.0
2012-09-18,7.58,7.69,7.56,7.67,4000,3306.95659244604,3354.94672769262,3298.2311133103,3346.22124855688,9.16855094779861,0.0,1.0
2012-09-19,7.7,7.79,7.58,7.62,70500,3359.30946726049,3398.57412337133,3306.95659244604,3324.40755071752,161.59571045495,0.0,1.0
2012-09-20,7.83,7.99,7.6,7.65,28500,3416.02508164281,3485.82891472874,3315.68207158178,3337.49576942113,65.3259255030651,0.0,1.0
2012-09-21,7.8,7.89,7.63,7.87,23000,3402.9368629392,3442.20151905003,3328.77029028539,3433.47603991429,52.719167949842,0.0,1.0
2012-09-24,7.67,7.85,7.62,7.84,6500,3346.22124855688,3424.75056077855,3324.40755071752,3420.38782121068,14.8988952901727,0.0,1.0
2012-09-25,7.66,7.79,7.61,7.73,17500,3341.85850898901,3398.57412337133,3320.04481114965,3372.3976859641,40.1124103966189,0.0,1.0
2012-09-26,7.63,7.69,7.59,7.69,12000,3398.57412337133,3425.29947689718,3380.75722102075,3425.29947689718,26.9407100378832,0.16,1.0
2012-09-27,7.63,7.63,7.63,7.63,3000,3398.57412337133,3398.57412337133,3398.57412337133,3398.57412337133,6.73517750947079,0.0,1.0
2012-09-28,7.5,7.54,7.5,7.54,5000,3340.66919073197,3358.48609308254,3340.66919073197,3358.48609308254,11.225295849118,0.0,1.0
2012-10-01,7.5,7.57,7.47,7.52,16000,3340.66919073197,3371.84876984547,3327.30651396904,3349.57764190726,35.9209467171776,0.0,1.0
2012-10-02,7.63,7.75,7.46,7.68,10500,3398.57412337133,3452.02483042304,3322.8522883814,3420.84525130954,23.5731212831478,0.0,1.0
2012-10-03,7.55,7.68,7.51,7.68,2500,3362.94031867018,3420.84525130954,3345.12341631961,3420.84525130954,5.61264792455901,0.0,1.0
2012-10-04,7.48,7.6,7.46,7.5,8000,3331.76073955669,3385.2114466084,3322.8522883814,3340.66919073197,17.9604733585888,0.0,1.0
2012-10-05,7.62,7.62,7.5,7.5,4500,3394.11989778368,3394.11989778368,3340.66919073197,3340.66919073197,10.1027662642062,0.0,1.0
2012-10-08,7.57,7.67,7.57,7.6,1500,3371.84876984547,3416.3910257219,3371.84876984547,3385.2114466084,3.3675887547354,0.0,1.0
2012-10-09,7.6,7.75,7.6,7.66,11500,3385.2114466084,3452.02483042304,3385.2114466084,3411.93680013425,25.8181804529714,0.0,1.0
2012-10-10,7.6,7.76,7.52,7.76,13500,3385.2114466084,3456.47905601068,3349.57764190726,3456.47905601068,30.3082987926186,0.0,1.0
2012-10-11,7.52,7.68,7.52,7.56,11000,3349.57764190726,3420.84525130954,3349.57764190726,3367.39454425783,24.6956508680596,0.0,1.0
2012-10-12,7.34,7.6,7.3,7.56,17500,3269.40158132969,3385.2114466084,3251.58467897912,3367.39454425783,39.288535471913,0.0,1.0
2012-10-15,7.4,7.48,7.31,7.45,8500,3296.12693485554,3331.76073955669,3256.03890456676,3318.39806279376,19.0830029435006,0.0,1.0
2012-10-16,7.3,7.4,7.3,7.4,9500,3251.58467897912,3296.12693485554,3251.58467897912,3296.12693485554,21.3280621133242,0.0,1.0
2012-10-17,7.34,7.4,7.3,7.3,3500,3269.40158132969,3296.12693485554,3251.58467897912,3251.58467897912,7.8577070943826,0.0,1.0
2012-10-18,7.35,7.4,7.33,7.33,7000,3273.85580691733,3296.12693485554,3264.94735574205,3264.94735574205,15.7154141887652,0.0,1.0
2012-10-19,7.37,7.44,7.3,7.44,21000,3282.76425809262,3313.94383720612,3251.58467897912,3313.94383720612,47.1462425662956,0.0,1.0
2012-10-22,7.38,7.43,7.23,7.23,10000,3287.21848368026,3309.48961161847,3220.40509986562,3220.40509986562,22.450591698236,0.0,1.0
2012-10-23,7.23,7.39,7.2,7.38,9000,3220.40509986562,3291.6727092679,3207.04242310269,3287.21848368026,20.2055325284124,0.0,1.0
2012-10-24,7.41,7.49,7.3,7.3,5500,3300.58116044319,3336.21496514433,3251.58467897912,3251.58467897912,12.3478254340298,0.0,1.0
2012-10-25,7.21,7.38,7.21,7.26,2500,3211.49664869033,3287.21848368026,3211.49664869033,3233.76777662855,5.61264792455901,0.0,1.0
2012-10-26,7.19,7.36,7.18,7.36,9000,3202.58819751505,3278.31003250497,3198.13397192741,3278.31003250497,20.2055325284124,0.0,1.0
2012-10-31,6.47,7.18,6.06,7.14,83000,2881.88395520478,3198.13397192741,2699.26070611143,3180.31706957684,186.339911095359,0.0,1.0
2012-11-01,6.35,6.49,6.07,6.48,88500,2828.43324815307,2890.79240638007,2703.71493169908,2886.33818079242,198.687736529389,0.0,1.0
2012-11-02,6.37,6.43,6.25,6.4,25500,2837.34169932835,2864.06705285421,2783.89099227664,2850.70437609128,57.2490088305019,0.0,1.0
2012-11-05,6.48,6.49,6.32,6.35,26000,2886.33818079242,2890.79240638007,2815.07057139014,2828.43324815307,58.3715384154137,0.0,1.0
2012-11-06,6.59,6.7,6.42,6.42,27000,2935.33466225649,2984.33114372056,2859.61282726657,2859.61282726657,60.6165975852373,0.0,1.0
2012-11-07,6.58,6.59,6.47,6.5,7500,2930.88043666885,2935.33466225649,2881.88395520478,2895.24663196771,16.837943773677,0.0,1.0
2012-11-08,6.47,6.66,6.47,6.54,13500,2881.88395520478,2966.51424136999,2881.88395520478,2913.06353431828,30.3082987926186,0.0,1.0
2012-11-09,6.53,6.59,6.5,6.51,17500,2908.60930873064,2935.33466225649,2895.24663196771,2899.70085755535,39.288535471913,0.0,1.0
2012-11-12,6.5,6.55,6.48,6.5,18000,2895.24663196771,2917.51775990592,2886.33818079242,2895.24663196771,40.4110650568248,0.0,1.0
2012-11-13,6.46,6.5,6.45,6.5,26500,2877.42972961714,2895.24663196771,2872.97550402949,2895.24663196771,59.4940680003254,0.0,1.0
2012-11-14,6.58,6.58,6.46,6.47,21000,2930.88043666885,2930.88043666885,2877.42972961714,2881.88395520478,47.1462425662956,0.0,1.0
2012-11-15,6.57,6.58,6.55,6.55,24000,2926.42621108121,2930.88043666885,2917.51775990592,2917.51775990592,53.8814200757664,0.0,1.0
2012-11-16,6.6,6.63,6.55,6.59,10500,2939.78888784413,2953.15156460706,2917.51775990592,2935.33466225649,23.5731212831478,0.0,1.0
2012-11-19,6.75,7.0,6.63,6.65,27500,3006.60227165877,3117.95791134984,2953.15156460706,2962.06001578235,61.7391271701491,0.0,1.0
2012-11-20,6.75,6.81,6.75,6.78,11000,3006.60227165877,3033.32762518463,3006.60227165877,3019.9649484217,24.6956508680596,0.0,1.0
2012-11-21,6.75,6.79,6.75,6.75,5000,3006.60227165877,3024.41917400934,3006.60227165877,3006.60227165877,11.225295849118,0.0,1.0
2012-11-23,6.65,7.02,6.57,6.59,9500,2962.06001578235,3126.86636252512,2926.42621108121,2935.33466225649,21.3280621133242,0.0,1.0
2012-11-26,6.72,6.9,6.65,6.85,17000,2993.23959489585,3073.41565547341,2962.06001578235,3051.1445275352,38.1660058870012,0.0,1.0
2012-11-27,6.88,6.99,6.76,6.79,5500,3064.50720429813,3113.5036857622,3011.05649724642,3024.41917400934,12.3478254340298,0.0,1.0
2012-11-28,7.05,7.19,6.87,6.89,32500,3140.22903928805,3202.58819751505,3060.05297871049,3068.96142988577,72.9644230192671,0.0,1.0
2012-11-29,7.09,7.1,7.0,7.09,5500,3158.04594163862,3162.50016722627,3117.95791134984,3158.04594163862,12.3478254340298,0.0,1.0
2012-11-30,7.08,7.08,6.96,7.02,4500,3153.59171605098,3153.59171605098,3100.14100899927,3126.86636252512,10.1027662642062,0.0,1.0
2012-12-03,7.07,7.1,6.8,7.1,17500,3149.13749046334,3162.50016722627,3028.87339959699,3162.50016722627,39.288535471913,0.0,1.0
2012-12-04,7.25,7.34,7.08,7.19,27500,3229.31355104091,3269.40158132969,3153.59171605098,3202.58819751505,61.7391271701489,0.0,1.0
2012-12-05,7.2,7.26,7.11,7.26,7500,3207.04242310269,3233.76777662855,3166.95439281391,3233.76777662855,16.837943773677,0.0,1.0
2012-12-06,7.1,7.2,7.07,7.2,16500,3162.50016722627,3207.04242310269,3149.13749046334,3207.04242310269,37.0434763020894,0.0,1.0
2012-12-07,7.1,7.19,7.09,7.1,12500,3162.50016722627,3202.58819751505,3158.04594163862,3162.50016722627,28.063239622795,0.0,1.0
2012-12-10,7.15,7.19,6.97,6.99,27500,3184.77129516448,3202.58819751505,3104.59523458691,3113.5036857622,61.739127170149,0.0,1.0
2012-12-11,7.2,7.2,7.1,7.1,19500,3207.04242310269,3207.04242310269,3162.50016722627,3162.50016722627,43.7786538115602,0.0,1.0
2012-12-12,7.15,7.15,7.1,7.14,12500,3184.77129516448,3184.77129516448,3162.50016722627,3180.31706957684,28.063239622795,0.0,1.0
2012-12-13,7.12,7.2,7.1,7.2,16000,3171.40861840155,3207.04242310269,3162.50016722627,3207.04242310269,35.9209467171776,0.0,1.0
2012-12-14,7.17,7.17,7.1,7.1,7500,3193.67974633976,3193.67974633976,3162.50016722627,3162.50016722627,16.837943773677,0.0,1.0
2012-12-17,7.15,7.2,7.12,7.2,9500,3184.77129516448,3207.04242310269,3171.40861840155,3207.04242310269,21.3280621133242,0.0,1.0
2012-12-18,7.15,7.2,7.12,7.15,17000,3184.77129516448,3207.04242310269,3171.40861840155,3184.77129516448,38.1660058870012,0.0,1.0
2012-12-19,7.15,7.18,7.12,7.15,12000,3184.77129516448,3198.13397192741,3171.40861840155,3184.77129516448,26.9407100378832,0.0,1.0
2012-12-20,7.17,7.2,7.14,7.19,14500,3193.67974633976,3207.04242310269,3180.31706957684,3202.58819751505,32.5533579624423,0.0,1.0
2012-12-21,7.18,7.19,7.12,7.13,23000,3198.13397192741,3202.58819751505,3171.40861840155,3175.86284398919,51.6363609059428,0.0,1.0
2012-12-24,7.13,7.15,7.13,7.15,5000,3175.86284398919,3184.77129516448,3175.86284398919,3184.77129516448,11.225295849118,0.0,1.0
2012-12-26,7.13,7.19,7.08,7.1,14500,3175.86284398919,3202.58819751505,3153.59171605098,3162.50016722627,32.5533579624423,0.0,1.0
2012-12-27,6.93,7.1,6.89,7.08,15000,3140.22903928805,3217.26207488386,3122.10361914786,3208.19936481377,33.1026809508033,0.12,1.0
2012-12-28,7.14,7.14,6.88,6.95,41500,3235.38749502405,3235.38749502405,3117.57226411281,3149.29174935815,91.5840839638893,0.0,1.0
2012-12-31,7.1,7.21,6.84,7.06,58500,3217.26207488386,3267.10698026939,3099.44684397262,3199.13665474367,129.100455708133,0.0,1.0
2013-01-02,7.25,7.25,7.12,7.2,11000,3285.23240040958,3285.23240040958,3226.32478495396,3262.57562523434,24.2752993639224,0.0,1.0
2013-01-03,7.15,7.35,7.09,7.16,9000,3239.9188500591,3330.54595076006,3212.73071984882,3244.45020509415,19.861608570482,0.0,1.0
2013-01-04,7.26,7.45,7.1,7.21,13000,3289.76375544463,3375.85950111053,3217.26207488386,3267.10698026939,28.6889901573628,0.0,1.0
2013-01-07,7.4,7.59,7.26,7.59,22000,3353.20272593529,3439.2984716012,3289.76375544463,3439.2984716012,48.5505987278449,0.0,1.0
2013-01-08,7.44,7.47,7.28,7.47,11500,3371.32814607549,3384.92221118063,3298.82646551472,3384.92221118063,25.3787220622825,0.0,1.0
2013-01-09,7.22,7.47,7.22,7.37,11000,3271.63833530444,3384.92221118063,3271.63833530444,3339.60866083015,24.2752993639224,0.0,1.0
2013-01-10,7.25,7.27,7.13,7.22,7000,3285.23240040958,3294.29511047967,3230.85613998901,3271.63833530444,15.4479177770415,0.0,1.0
2013-01-11,7.36,7.39,7.25,7.25,30000,3335.0773057951,3348.67137090025,3285.23240040958,3285.23240040958,66.2053619016067,0.0,1.0
2013-01-14,7.29,7.38,7.2,7.26,13500,3303.35782054977,3344.1400158652,3262.57562523434,3289.76375544463,29.792412855723,0.0,1.0
2013-01-15,7.28,7.3,7.15,7.21,17500,3298.82646551472,3307.88917558482,3239.9188500591,3267.10698026939,38.6197944426039,0.0,1.0
2013-01-16,7.4,7.4,7.18,7.33,7000,3353.20272593529,3353.20272593529,3253.51291516424,3321.48324068996,15.4479177770416,0.0,1.0
2013-01-17,7.26,7.37,7.21,7.34,7500,3289.76375544463,3339.60866083015,3267.10698026939,3326.01459572501,16.5513404754016,0.0,1.0
2013-01-18,7.23,7.24,7.15,7.19,5500,3276.16969033948,3280.70104537453,3239.9188500591,3258.04427019929,12.1376496819612,0.0,1.0
2013-01-22,7.26,7.26,7.24,7.26,5000,3289.76375544463,3289.76375544463,3280.70104537453,3289.76375544463,11.0342269836011,0.0,1.0
2013-01-23,7.22,7.26,7.18,7.26,3000,3271.63833530444,3289.76375544463,3253.51291516424,3289.76375544463,6.62053619016065,0.0,1.0
2013-01-24,7.2,7.25,7.18,7.25,9500,3262.57562523434,3285.23240040958,3253.51291516424,3285.23240040958,20.9650312688421,0.0,1.0
2013-01-25,7.4,7.4,7.2,7.2,11000,3353.20272593529,3353.20272593529,3262.57562523434,3262.57562523434,24.2752993639225,0.0,1.0
2013-01-28,7.2,7.39,7.2,7.3,10000,3262.57562523434,3348.67137090025,3262.57562523434,3307.88917558482,22.0684539672022,0.0,1.0
2013-01-29,7.26,7.3,7.15,7.15,13000,3289.76375544463,3307.88917558482,3239.9188500591,3239.9188500591,28.6889901573628,0.0,1.0
2013-01-30,7.29,7.3,7.27,7.3,1000,3303.35782054977,3307.88917558482,3294.29511047967,3307.88917558482,2.20684539672022,0.0,1.0
2013-01-31,7.33,7.33,7.01,7.2,7500,3321.48324068996,3321.48324068996,3176.47987956843,3262.57562523434,16.5513404754017,0.0,1.0
2013-02-01,7.32,7.4,7.25,7.4,2500,3316.95188565491,3353.20272593529,3285.23240040958,3353.20272593529,5.51711349180056,0.0,1.0
2013-02-04,7.18,7.32,7.17,7.32,8000,3253.51291516424,3316.95188565491,3248.9815601292,3316.95188565491,17.6547631737618,0.0,1.0
2013-02-05,7.23,7.28,7.17,7.25,6000,3276.16969033948,3298.82646551472,3248.9815601292,3285.23240040958,13.2410723803213,0.0,1.0
2013-02-06,7.37,7.37,7.19,7.25,3000,3339.60866083015,3339.60866083015,3258.04427019929,3285.23240040958,6.62053619016066,0.0,1.0
2013-02-07,7.19,7.28,7.19,7.28,6500,3258.04427019929,3298.82646551472,3258.04427019929,3298.82646551472,14.3444950786814,0.0,1.0
2013-02-08,7.06,7.28,7.06,7.28,9000,3199.13665474367,3298.82646551472,3199.13665474367,3298.82646551472,19.861608570482,0.0,1.0
2013-02-11,7.23,7.27,7.15,7.15,12000,3276.16969033948,3294.29511047967,3239.9188500591,3239.9188500591,26.4821447606427,0.0,1.0
2013-02-12,7.3,7.33,7.25,7.33,9500,3307.88917558482,3321.48324068996,3285.23240040958,3321.48324068996,20.9650312688421,0.0,1.0
2013-02-13,7.26,7.3,7.15,7.29,9500,3289.76375544463,3307.88917558482,3239.9188500591,3303.35782054977,20.9650312688421,0.0,1.0
2013-02-14,7.38,7.38,7.15,7.21,28500,3344.1400158652,3344.1400158652,3239.9188500591,3267.10698026939,62.8950938065263,0.0,1.0
2013-02-15,7.34,7.43,7.3,7.3,18500,3326.01459572501,3366.79679104044,3307.88917558482,3307.88917558482,40.8266398393241,0.0,1.0
2013-02-19,7.21,7.35,7.15,7.25,32500,3267.10698026939,3330.54595076006,3239.9188500591,3285.23240040958,71.7224753934071,0.0,1.0
2013-02-20,7.13,7.16,6.71,7.16,63500,3230.85613998901,3244.45020509415,3040.539228517,3244.45020509415,140.134682691734,0.0,1.0
2013-02-21,7.14,7.14,7.05,7.06,3500,3235.38749502405,3235.38749502405,3194.60529970862,3199.13665474367,7.72395888852078,0.0,1.0
2013-02-22,7.1,7.19,7.04,7.11,8500,3217.26207488386,3258.04427019929,3190.07394467358,3221.79342991891,18.7581858721219,0.0,1.0
2013-02-25,7.16,7.2,7.01,7.13,11000,3244.45020509415,3262.57562523434,3176.47987956843,3230.85613998901,24.2752993639224,0.0,1.0
2013-02-26,7.06,7.09,7.0,7.09,6500,3199.13665474367,3212.73071984882,3171.94852453339,3212.73071984882,14.3444950786814,0.0,1.0
2013-02-27,7.03,7.15,7.0,7.1,9000,3185.54258963853,3239.9188500591,3171.94852453339,3217.26207488386,19.861608570482,0.0,1.0
2013-02-28,7.01,7.09,6.97,7.09,8000,3176.47987956843,3212.73071984882,3158.35445942824,3212.73071984882,17.6547631737618,0.0,1.0
2013-03-01,7.1,7.1,7.02,7.02,6500,3217.26207488386,3217.26207488386,3181.01123460348,3181.01123460348,14.3444950786814,0.0,1.0
2013-03-04,7.1,7.1,7.06,7.07,4500,3217.26207488386,3217.26207488386,3199.13665474367,3203.66800977872,9.930804285241,0.0,1.0
2013-03-05,7.03,7.09,7.03,7.05,7500,3185.54258963853,3212.73071984882,3185.54258963853,3194.60529970862,16.5513404754017,0.0,1.0
2013-03-06,7.05,7.21,6.94,6.96,12500,3194.60529970862,3267.10698026939,3144.7603943231,3153.8231043932,27.5855674590028,0.0,1.0
2013-03-07,7.23,7.23,7.03,7.05,15000,3276.16969033948,3276.16969033948,3185.54258963853,3194.60529970862,33.1026809508033,0.0,1.0
2013-03-08,7.15,7.23,7.03,7.16,16500,3239.9188500591,3276.16969033948,3185.54258963853,3244.45020509415,36.4129490458837,0.0,1.0
2013-03-11,7.0,7.2,6.99,7.15,10000,3171.94852453339,3262.57562523434,3167.41716949834,3239.9188500591,22.0684539672022,0.0,1.0
2013-03-12,7.14,7.18,6.99,7.07,45500,3235.38749502405,3253.51291516424,3167.41716949834,3203.66800977872,100.41146555077,0.0,1.0
2013-03-13,7.22,7.22,7.07,7.07,4000,3271.63833530444,3271.63833530444,3203.66800977872,3203.66800977872,8.82738158688087,0.0,1.0
2013-03-14,7.06,7.25,7.06,7.24,6000,3199.13665474367,3285.23240040958,3199.13665474367,3280.70104537453,13.2410723803213,0.0,1.0
2013-03-15,7.0,7.13,7.0,7.0,9500,3171.94852453339,3230.85613998901,3171.94852453339,3171.94852453339,20.9650312688421,0.0,1.0
2013-03-18,7.05,7.17,7.05,7.1,5500,3194.60529970862,3248.9815601292,3194.60529970862,3217.26207488386,12.1376496819612,0.0,1.0
2013-03-19,7.11,7.19,7.1,7.1,19000,3221.79342991891,3258.04427019929,3217.26207488386,3217.26207488386,41.9300625376842,0.0,1.0
2013-03-20,7.2,7.21,7.16,7.19,14000,3262.57562523434,3267.10698026939,3244.45020509415,3258.04427019929,30.8958355540831,0.0,1.0
2013-03-21,7.11,7.39,7.05,7.36,5000,3221.79342991891,3348.67137090025,3194.60529970862,3335.0773057951,11.0342269836011,0.0,1.0
2013-03-22,7.52,7.54,7.1,7.1,64500,3407.57898635587,3416.64169642596,3217.26207488386,3217.26207488386,142.341528088454,0.0,1.0
2013-03-25,7.54,7.54,7.5,7.5,109000,3416.64169642596,3416.64169642596,3398.51627628577,3398.51627628577,240.546148242504,0.0,1.0
2013-03-26,7.5,7.59,7.47,7.47,26500,3455.15821422387,3496.62011279455,3441.33758136697,3441.33758136697,57.5226914882811,0.125,1.0
2013-03-27,7.5,7.54,7.5,7.5,41500,3455.15821422387,3473.58572469973,3455.15821422387,3455.15821422387,90.0827055382516,0.0,1.0
2013-03-28,7.52,7.6,7.5,7.5,11500,3464.3719694618,3501.22699041352,3455.15821422387,3455.15821422387,24.9626774383107,0.0,1.0
2013-04-01,7.62,7.63,7.5,7.5,19000,3510.44074565145,3515.04762327041,3455.15821422387,3455.15821422387,41.2426844632959,0.0,1.0
2013-04-02,7.6,7.7,7.5,7.7,7500,3501.22699041352,3547.29576660317,3455.15821422387,3547.29576660317,16.2800070249852,0.0,1.0
2013-04-03,7.62,7.98,7.62,7.98,18000,3510.44074565145,3676.28833993419,3510.44074565145,3676.28833993419,39.0720168599646,0.0,1.0
2013-04-04,7.6,7.79,7.5,7.62,29000,3501.22699041352,3588.75766517386,3455.15821422387,3510.44074565145,62.9493604966096,0.0,1.0
2013-04-05,7.99,7.99,7.28,7.5,43000,3680.89521755316,3680.89521755316,3353.80690660663,3455.15821422387,93.3387069432487,0.0,1.0
2013-04-08,7.93,8.0,7.69,7.88,33500,3653.25395183937,3685.50209517212,3542.68888898421,3630.21956374454,72.7173647116007,0.0,1.0
2013-04-09,7.86,7.99,7.69,7.93,13000,3621.00580850661,3680.89521755316,3542.68888898421,3653.25395183937,28.2186788433078,0.0,1.0
2013-04-10,7.84,7.87,7.31,7.87,10000,3611.79205326868,3625.61268612558,3367.62753946353,3625.61268612558,21.7066760333137,0.0,1.0
2013-04-11,7.7,7.81,7.6,7.81,8000,3547.29576660317,3597.97142041179,3501.22699041352,3597.97142041179,17.3653408266509,0.0,1.0
2013-04-12,7.79,7.79,7.53,7.75,24000,3588.75766517386,3588.75766517386,3468.97884708076,3570.330154698,52.0960224799527,0.0,1.0
2013-04-15,7.66,7.83,7.51,7.83,9000,3528.86825612731,3607.18517564972,3459.76509184283,3607.18517564972,19.5360084299823,0.0,1.0
2013-04-16,7.68,7.74,7.53,7.72,12000,3538.08201136524,3565.72327707903,3468.97884708076,3556.5095218411,26.0480112399764,0.0,1.0
2013-04-17,7.66,7.8,7.61,7.7,35500,3528.86825612731,3593.36454279282,3505.83386803248,3547.29576660317,77.0586999182634,0.0,1.0
2013-04-18,7.78,7.78,7.57,7.66,3500,3584.15078755489,3584.15078755489,3487.40635755662,3528.86825612731,7.59733661165978,0.0,1.0
2013-04-19,7.75,7.86,7.57,7.86,21000,3570.330154698,3621.00580850661,3487.40635755662,3621.00580850661,45.5840196699586,0.0,1.0
2013-04-22,7.8,7.8,7.63,7.7,23000,3593.36454279282,3593.36454279282,3515.04762327041,3547.29576660317,49.9253548766214,0.0,1.0
2013-04-23,7.78,7.78,7.7,7.72,1500,3584.15078755489,3584.15078755489,3547.29576660317,3556.5095218411,3.25600140499705,0.0,1.0
2013-04-24,7.74,7.77,7.62,7.75,13500,3565.72327707903,3579.54390993593,3510.44074565145,3570.330154698,29.3040126449734,0.0,1.0
2013-04-25,7.65,7.85,7.65,7.85,6500,3524.26137850834,3616.39893088765,3524.26137850834,3616.39893088765,14.1093394216539,0.0,1.0
2013-04-26,7.72,7.79,7.71,7.71,19500,3556.5095218411,3588.75766517386,3551.90264422214,3551.90264422214,42.3280182649616,0.0,1.0
2013-04-29,7.73,7.77,7.71,7.71,65500,3561.11639946007,3579.54390993593,3551.90264422214,3551.90264422214,142.178728018204,0.0,1.0
2013-04-30,7.78,7.78,7.67,7.67,21000,3584.15078755489,3584.15078755489,3533.47513374627,3533.47513374627,45.5840196699587,0.0,1.0
2013-05-01,7.8,7.84,7.72,7.8,19000,3593.36454279282,3611.79205326868,3556.5095218411,3593.36454279282,41.242684463296,0.0,1.0
2013-05-02,7.75,7.83,7.74,7.75,18000,3570.330154698,3607.18517564972,3565.72327707903,3570.330154698,39.0720168599645,0.0,1.0
2013-05-03,7.8,7.8,7.75,7.78,25000,3593.36454279282,3593.36454279282,3570.330154698,3584.15078755489,54.2666900832842,0.0,1.0
2013-05-06,7.71,7.82,7.67,7.67,32500,3551.90264422214,3602.57829803075,3533.47513374627,3533.47513374627,70.5466971082693,0.0,1.0
2013-05-07,7.7,7.78,7.7,7.71,9500,3547.29576660317,3584.15078755489,3547.29576660317,3551.90264422214,20.621342231648,0.0,1.0
2013-05-08,7.71,7.75,7.7,7.7,8000,3551.90264422214,3570.330154698,3547.29576660317,3547.29576660317,17.3653408266509,0.0,1.0
2013-05-09,7.65,7.77,7.65,7.77,9000,3524.26137850834,3579.54390993593,3524.26137850834,3579.54390993593,19.5360084299823,0.0,1.0
2013-05-10,7.68,7.98,7.68,7.98,25500,3538.08201136524,3676.28833993419,3538.08201136524,3676.28833993419,55.3520238849498,0.0,1.0
2013-05-13,7.7,7.82,7.64,7.64,25000,3547.29576660317,3602.57829803075,3519.65450088938,3519.65450088938,54.2666900832841,0.0,1.0
2013-05-14,7.73,7.84,7.73,7.78,30500,3561.11639946007,3611.79205326868,3561.11639946007,3584.15078755489,66.2053619016066,0.0,1.0
2013-05-15,7.72,7.75,7.71,7.75,10500,3556.5095218411,3570.330154698,3551.90264422214,3570.330154698,22.7920098349793,0.0,1.0
2013-05-16,7.76,7.76,7.73,7.76,11500,3574.93703231696,3574.93703231696,3561.11639946007,3574.93703231696,24.9626774383107,0.0,1.0
2013-05-17,7.83,7.83,7.73,7.81,53500,3607.18517564972,3607.18517564972,3561.11639946007,3597.97142041179,116.130716778228,0.0,1.0
2013-05-20,7.77,7.85,7.74,7.84,27500,3579.54390993593,3616.39893088765,3565.72327707903,3611.79205326868,59.6933590916125,0.0,1.0
2013-05-21,7.77,7.84,7.74,7.74,48500,3579.54390993593,3611.79205326868,3565.72327707903,3565.72327707903,105.277378761571,0.0,1.0
2013-05-22,7.81,7.86,7.76,7.85,43000,3597.97142041179,3621.00580850661,3574.93703231696,3616.39893088765,93.3387069432486,0.0,1.0
2013-05-23,7.81,7.91,7.76,7.76,10000,3597.97142041179,3644.04019660144,3574.93703231696,3574.93703231696,21.7066760333136,0.0,1.0
2013-05-24,7.92,7.92,7.8,7.83,59000,3648.6470742204,3648.6470742204,3593.36454279282,3607.18517564972,128.069388596551,0.0,1.0
2013-05-28,8.12,8.17,7.9,7.94,64500,3740.78462659971,3763.81901469453,3639.43331898247,3657.86082945833,140.008060414873,0.0,1.0
2013-05-29,8.24,8.25,7.92,8.19,64000,3796.06715802729,3800.67403564625,3648.6470742204,3773.03276993246,138.922726613207,0.0,1.0
2013-05-30,8.23,8.31,8.17,8.2,13500,3791.46028040832,3828.31530136004,3763.81901469453,3777.63964755143,29.3040126449735,0.0,1.0
2013-05-31,8.47,8.47,8.24,8.24,34500,3902.02534326349,3902.02534326349,3796.06715802729,3796.06715802729,74.888032314932,0.0,1.0
2013-06-03,8.4,8.5,8.25,8.46,25000,3869.77719993073,3915.84597612038,3800.67403564625,3897.41846564452,54.2666900832841,0.0,1.0
2013-06-04,8.31,8.31,8.11,8.25,12000,3828.31530136004,3828.31530136004,3736.17774898074,3800.67403564625,26.0480112399764,0.0,1.0
2013-06-05,8.24,8.24,8.08,8.08,10500,3796.06715802729,3796.06715802729,3722.35711612385,3722.35711612385,22.7920098349793,0.0,1.0
2013-06-06,8.25,8.3,8.07,8.29,57500,3800.67403564625,3823.70842374108,3717.75023850488,3819.10154612211,124.813387191554,0.0,1.0
2013-06-07,8.24,8.35,8.05,8.2,22500,3796.06715802729,3846.74281183591,3708.53648326695,3777.63964755143,48.8400210749557,0.0,1.0
2013-06-10,8.25,8.36,8.2,8.36,4000,3800.67403564625,3851.34968945487,3777.63964755143,3851.34968945487,8.68267041332547,0.0,1.0
2013-06-11,8.25,8.3,8.24,8.24,9500,3800.67403564625,3823.70842374108,3796.06715802729,3796.06715802729,20.621342231648,0.0,1.0
2013-06-12,8.35,8.35,8.09,8.12,17000,3846.74281183591,3846.74281183591,3726.96399374281,3740.78462659971,36.9013492566332,0.0,1.0
2013-06-13,8.19,8.4,8.16,8.19,13000,3773.03276993246,3869.77719993073,3759.21213707557,3773.03276993246,28.2186788433078,0.0,1.0
2013-06-14,8.39,8.43,8.29,8.29,40000,3865.17032231177,3883.59783278763,3819.10154612211,3819.10154612211,86.8267041332545,0.0,1.0
2013-06-17,8.11,8.39,8.08,8.39,4500,3736.17774898074,3865.17032231177,3722.35711612385,3865.17032231177,9.76800421499114,0.0,1.0
2013-06-18,8.3,8.3,8.16,8.16,4500,3823.70842374108,3823.70842374108,3759.21213707557,3759.21213707557,9.76800421499114,0.0,1.0
2013-06-19,8.14,8.3,8.11,8.3,15000,3749.99838183764,3823.70842374108,3736.17774898074,3823.70842374108,32.5600140499704,0.0,1.0
2013-06-20,8.11,8.25,8.06,8.23,14000,3736.17774898074,3800.67403564625,3713.14336088592,3791.46028040832,30.3893464466391,0.0,1.0
2013-06-21,8.5,8.5,8.1,8.1,25000,3915.84597612038,3915.84597612038,3731.57087136178,3731.57087136178,54.2666900832842,0.0,1.0
2013-06-24,8.35,8.53,8.12,8.41,13000,3846.74281183591,3929.66660897728,3740.78462659971,3874.3840775497,28.2186788433077,0.0,1.0
2013-06-25,8.48,8.53,8.37,8.4,11000,3906.63222088245,3929.66660897728,3855.95656707384,3869.77719993073,23.877343636645,0.0,1.0
2013-06-26,8.45,8.53,8.3,8.46,8000,3950.39755826262,3987.79777183197,3880.27215782009,3955.07258495879,17.1122017475452,0.125,1.0
2013-06-27,8.54,8.54,8.39,8.4,7500,3992.47279852814,3992.47279852814,3922.34739808561,3927.02242478178,16.0426891383236,0.0,1.0
2013-06-28,8.22,8.5,8.22,8.5,18000,3842.87194425074,3973.77269174347,3842.87194425074,3973.77269174347,38.5024539319767,0.0,1.0
2013-07-01,8.37,8.42,8.3,8.38,8000,3912.99734469327,3936.37247817411,3880.27215782009,3917.67237138944,17.1122017475452,0.0,1.0
2013-07-02,8.51,8.51,8.44,8.44,3500,3978.44771843963,3978.44771843963,3945.72253156645,3945.72253156645,7.48658826455104,0.0,1.0
2013-07-03,8.54,8.54,8.44,8.46,1000,3992.47279852814,3992.47279852814,3945.72253156645,3955.07258495879,2.13902521844315,0.0,1.0
2013-07-05,8.44,8.5,8.4,8.43,6500,3945.72253156645,3973.77269174347,3927.02242478178,3941.04750487028,13.9036639198805,0.0,1.0
2013-07-08,9.7,10.24,9.05,9.05,242000,4534.77589528372,4787.22733687683,4230.89916003275,4230.89916003275,517.644102863243,0.0,1.0
2013-07-09,9.74,9.89,9.51,9.7,67000,4553.47600206839,4623.60140251093,4445.95038805651,4534.77589528372,143.314689635691,0.0,1.0
2013-07-10,9.85,9.94,9.71,9.71,65000,4604.90129572625,4646.97653599177,4539.45092197989,4539.45092197989,139.036639198805,0.0,1.0
2013-07-11,9.71,9.95,9.71,9.8,52500,4539.45092197989,4651.65156268794,4539.45092197989,4581.52616224541,112.298823968265,0.0,1.0
2013-07-12,9.36,9.72,9.24,9.71,34500,4375.82498761398,4544.12594867606,4319.72466725995,4539.45092197989,73.7963700362888,0.0,1.0
2013-07-15,9.68,9.68,9.3,9.44,49500,4525.42584189138,4525.42584189138,4347.77482743697,4413.22520118333,105.881748312936,0.0,1.0
2013-07-16,9.68,9.71,9.51,9.71,28000,4525.42584189138,4539.45092197989,4445.95038805651,4539.45092197989,59.8927061164083,0.0,1.0
2013-07-17,9.55,9.67,9.5,9.66,42000,4464.65049484119,4520.75081519521,4441.27536136034,4516.07578849904,89.8390591746124,0.0,1.0
2013-07-18,9.55,9.55,9.46,9.5,23000,4464.65049484119,4464.65049484119,4422.57525457567,4441.27536136034,49.1975800241925,0.0,1.0
2013-07-19,9.54,9.55,9.42,9.48,24500,4459.97546814502,4464.65049484119,4403.87514779099,4431.92530796801,52.4061178518572,0.0,1.0
2013-07-22,9.52,9.54,9.35,9.45,44500,4450.62541475268,4459.97546814502,4371.14996091781,4417.9002278795,95.1866222207203,0.0,1.0
2013-07-23,9.57,9.57,9.47,9.47,15500,4474.00054823353,4474.00054823353,4427.25028127184,4427.25028127184,33.1548908858688,0.0,1.0
2013-07-24,9.58,9.59,9.46,9.46,78500,4478.67557492969,4483.35060162586,4422.57525457567,4422.57525457567,167.913479647788,0.0,1.0
2013-07-25,9.64,9.64,9.5,9.51,43500,4506.72573510671,4506.72573510671,4441.27536136034,4445.95038805651,93.0475970022771,0.0,1.0
2013-07-26,9.46,9.62,9.46,9.51,3500,4422.57525457567,4497.37568171437,4422.57525457567,4445.95038805651,7.48658826455103,0.0,1.0
2013-07-29,9.5,9.51,9.46,9.46,18000,4441.27536136034,4445.95038805651,4422.57525457567,4422.57525457567,38.5024539319768,0.0,1.0
2013-07-30,9.59,9.59,9.5,9.55,13500,4483.35060162586,4483.35060162586,4441.27536136034,4464.65049484119,28.8768404489826,0.0,1.0
2013-07-31,9.41,9.58,9.41,9.58,7500,4399.20012109482,4478.67557492969,4399.20012109482,4478.67557492969,16.0426891383237,0.0,1.0
2013-08-01,9.47,9.47,9.38,9.44,7000,4427.25028127184,4427.25028127184,4385.17504100632,4413.22520118333,14.9731765291021,0.0,1.0
2013-08-02,9.4,9.4,9.3,9.4,17000,4394.52509439866,4394.52509439866,4347.77482743697,4394.52509439866,36.3634287135336,0.0,1.0
2013-08-05,9.4,9.51,9.4,9.4,12000,4394.52509439866,4445.95038805651,4394.52509439866,4394.52509439866,25.6683026213178,0.0,1.0
2013-08-06,9.4,9.45,9.34,9.38,21500,4394.52509439866,4417.9002278795,4366.47493422164,4385.17504100632,45.9890421965277,0.0,1.0
2013-08-07,9.45,9.45,9.3,9.31,20500,4417.9002278795,4417.9002278795,4347.77482743697,4352.44985413314,43.8500169780846,0.0,1.0
2013-08-08,9.35,9.35,9.3,9.35,11500,4371.14996091781,4371.14996091781,4347.77482743697,4371.14996091781,24.5987900120963,0.0,1.0
2013-08-09,9.15,9.33,9.15,9.33,10500,4277.64942699444,4361.79990752547,4277.64942699444,4361.79990752547,22.4597647936531,0.0,1.0
2013-08-12,9.11,9.26,9.11,9.2,4000,4258.94932020976,4329.07472065229,4258.94932020976,4301.02456047528,8.55610087377261,0.0,1.0
2013-08-13,9.17,9.24,9.0,9.14,11000,4286.99948038677,4319.72466725995,4207.5240265519,4272.97440029827,23.5292774028747,0.0,1.0
2013-08-14,9.16,9.18,9.16,9.17,4500,4282.3244536906,4291.67450708294,4282.3244536906,4286.99948038677,9.6256134829942,0.0,1.0
2013-08-15,9.25,9.27,9.15,9.25,14500,4324.39969395612,4333.74974734846,4277.64942699444,4324.39969395612,31.0158656674257,0.0,1.0
2013-08-16,9.31,9.4,9.29,9.3,26000,4352.44985413314,4394.52509439866,4343.0998007408,4347.77482743697,55.6146556795219,0.0,1.0
2013-08-19,9.2,9.3,9.18,9.3,9000,4301.02456047528,4347.77482743697,4291.67450708294,4347.77482743697,19.2512269659884,0.0,1.0
2013-08-20,9.2,9.29,9.16,9.16,17500,4301.02456047528,4343.0998007408,4282.3244536906,4282.3244536906,37.4329413227552,0.0,1.0
2013-08-21,9.21,9.39,9.18,9.27,15000,4305.69958717145,4389.85006770249,4291.67450708294,4333.74974734846,32.0853782766473,0.0,1.0
2013-08-22,9.33,9.4,9.17,9.17,10500,4361.79990752547,4394.52509439866,4286.99948038677,4286.99948038677,22.4597647936531,0.0,1.0
2013-08-23,9.2,9.3,9.17,9.19,2500,4301.02456047528,4347.77482743697,4286.99948038677,4296.34953377911,5.34756304610788,0.0,1.0
2013-08-26,9.15,9.37,9.1,9.19,17500,4277.64942699444,4380.50001431015,4254.27429351359,4296.34953377911,37.4329413227551,0.0,1.0
2013-08-27,9.12,9.17,9.1,9.1,24500,4263.62434690593,4286.99948038677,4254.27429351359,4254.27429351359,52.4061178518572,0.0,1.0
2013-08-28,9.12,9.16,9.05,9.11,13000,4263.62434690593,4282.3244536906,4230.89916003275,4258.94932020976,27.807327839761,0.0,1.0
2013-08-29,9.1,9.21,8.84,9.07,2000,4254.27429351359,4305.69958717145,4132.7235994132,4240.24921342509,4.27805043688631,0.0,1.0
2013-08-30,9.24,9.24,9.06,9.12,7000,4319.72466725995,4319.72466725995,4235.57418672892,4263.62434690593,14.9731765291021,0.0,1.0
2013-09-03,9.3,9.34,8.82,9.14,58500,4347.77482743697,4366.47493422164,4123.37354602087,4272.97440029827,125.132975278924,0.0,1.0
2013-09-04,9.07,9.11,9.01,9.09,17500,4240.24921342509,4258.94932020976,4212.19905324807,4249.59926681742,37.4329413227551,0.0,1.0
2013-09-05,9.02,9.1,8.71,9.07,3500,4216.87407994424,4254.27429351359,4071.94825236301,4240.24921342509,7.48658826455104,0.0,1.0
2013-09-06,9.08,9.11,9.0,9.1,8500,4244.92424012126,4258.94932020976,4207.5240265519,4254.27429351359,18.1817143567668,0.0,1.0
2013-09-09,9.07,9.09,8.83,9.07,12000,4240.24921342509,4249.59926681742,4128.04857271704,4240.24921342509,25.6683026213178,0.0,1.0
2013-09-10,9.05,9.12,9.0,9.12,17000,4230.89916003275,4263.62434690593,4207.5240265519,4263.62434690593,36.3634287135336,0.0,1.0
2013-09-11,9.04,9.09,9.03,9.03,7500,4226.22413333658,4249.59926681742,4221.54910664041,4221.54910664041,16.0426891383236,0.0,1.0
2013-09-12,9.2,9.2,8.97,9.05,15000,4301.02456047528,4301.02456047528,4193.4989464634,4230.89916003275,32.0853782766473,0.0,1.0
2013-09-13,9.05,9.1,9.0,9.05,15500,4230.89916003275,4254.27429351359,4207.5240265519,4230.89916003275,33.1548908858689,0.0,1.0
2013-09-16,9.0,9.08,9.0,9.06,12000,4207.5240265519,4244.92424012126,4207.5240265519,4235.57418672892,25.6683026213179,0.0,1.0
2013-09-17,9.13,9.15,9.0,9.06,20500,4268.2993736021,4277.64942699444,4207.5240265519,4235.57418672892,43.8500169780846,0.0,1.0
2013-09-18,9.14,9.14,9.0,9.0,31500,4272.97440029827,4272.97440029827,4207.5240265519,4207.5240265519,67.3792943809593,0.0,1.0
2013-09-19,8.96,9.08,8.92,9.08,33000,4188.82391976723,4244.92424012126,4170.12381298255,4244.92424012126,70.587832208624,0.0,1.0
2013-09-20,9.15,9.15,8.8,8.89,22500,4277.64942699444,4277.64942699444,4114.02349262853,4156.09873289405,48.1280674149709,0.0,1.0
2013-09-23,9.15,9.15,8.81,8.93,11000,4277.64942699444,4277.64942699444,4118.6985193247,4174.79883967872,23.5292774028747,0.0,1.0
2013-09-24,8.89,9.13,8.87,9.13,5000,4156.09873289405,4268.2993736021,4146.74867950171,4268.2993736021,10.6951260922158,0.0,1.0
2013-09-25,8.89,9.02,8.87,8.87,9000,4156.09873289405,4216.87407994424,4146.74867950171,4146.74867950171,19.2512269659884,0.0,1.0
2013-09-26,8.9,9.02,8.78,8.78,4500,4219.21159329233,4276.09983949402,4162.32334709063,4162.32334709063,9.49229473669232,0.125,1.0
2013-09-27,8.8,8.9,8.8,8.85,29000,4171.80472145758,4219.21159329233,4171.80472145758,4195.50815737495,61.1725660809061,0.0,1.0
2013-09-30,8.87,8.95,8.37,8.79,34500,4204.9895317419,4242.9150292097,3967.95517256818,4167.06403427411,72.7742596479746,0.0,1.0
2013-10-01,8.93,8.93,8.77,8.8,15000,4233.43365484275,4233.43365484275,4157.58265990716,4171.80472145758,31.6409824556411,0.0,1.0
2013-10-02,9.0,9.0,8.81,8.97,14500,4266.61846512707,4266.61846512707,4176.54540864106,4252.39640357665,30.5862830404531,0.0,1.0
2013-10-03,8.99,8.99,8.75,8.75,25500,4261.8777779436,4261.8777779436,4148.10128554021,4148.10128554021,53.7896701745898,0.0,1.0
2013-10-04,8.78,8.97,8.63,8.94,19500,4162.32334709063,4252.39640357665,4091.21303933851,4238.17434202622,41.1332771923334,0.0,1.0
2013-10-07,8.79,8.95,8.78,8.87,14000,4167.06403427411,4242.9150292097,4162.32334709063,4204.9895317419,29.531583625265,0.0,1.0
2013-10-08,8.78,8.96,8.78,8.92,3000,4162.32334709063,4247.65571639317,4162.32334709063,4228.69296765928,6.32819649112822,0.0,1.0
2013-10-09,8.75,8.89,8.75,8.87,3000,4148.10128554021,4214.47090610885,4148.10128554021,4204.9895317419,6.32819649112822,0.0,1.0
2013-10-10,8.78,8.93,8.7,8.7,9500,4162.32334709063,4233.43365484275,4124.39784962284,4124.39784962284,20.0392888885727,0.0,1.0
2013-10-11,8.8,8.87,8.55,8.87,20500,4171.80472145758,4204.9895317419,4053.28754187072,4204.9895317419,43.2426760227095,0.0,1.0
2013-10-14,9.07,9.07,8.81,8.95,36000,4299.80327541139,4299.80327541139,4176.54540864106,4242.9150292097,75.9383578935387,0.0,1.0
2013-10-15,8.8,9.03,8.8,9.02,4000,4171.80472145758,4280.8405266775,4171.80472145758,4276.09983949402,8.4375953215043,0.0,1.0
2013-10-16,8.79,8.98,8.75,8.75,28000,4167.06403427411,4257.13709076012,4148.10128554021,4148.10128554021,59.06316725053,0.0,1.0
2013-10-17,8.98,8.98,8.79,8.9,63500,4257.13709076012,4257.13709076012,4167.06403427411,4219.21159329233,133.946825728881,0.0,1.0
2013-10-18,9.08,9.1,8.82,8.99,10500,4304.54396259487,4314.02533696182,4181.28609582453,4261.8777779436,22.1486877189488,0.0,1.0
2013-10-21,9.04,9.04,8.92,9.0,4500,4285.58121386097,4285.58121386097,4228.69296765928,4266.61846512707,9.49229473669233,0.0,1.0
2013-10-22,8.93,9.09,8.89,8.98,3000,4233.43365484275,4309.28464977834,4214.47090610885,4257.13709076012,6.32819649112822,0.0,1.0
2013-10-23,9.03,9.03,8.87,8.98,9500,4280.8405266775,4280.8405266775,4204.9895317419,4257.13709076012,20.0392888885727,0.0,1.0
2013-10-24,9.15,9.15,8.81,8.86,38000,4337.72877287919,4337.72877287919,4176.54540864106,4200.24884455843,80.1571555542908,0.0,1.0
2013-10-25,8.96,9.0,8.85,9.0,59000,4247.65571639317,4266.61846512707,4195.50815737495,4266.61846512707,124.454530992188,0.0,1.0
2013-10-28,8.95,8.99,8.8,8.85,43500,4242.9150292097,4261.8777779436,4171.80472145758,4195.50815737495,91.7588491213591,0.0,1.0
2013-10-29,8.85,8.9,8.6,8.9,48000,4195.50815737495,4219.21159329233,4076.99097778809,4219.21159329233,101.251143858052,0.0,1.0
2013-10-30,8.66,8.75,8.66,8.75,4500,4105.43510088894,4148.10128554021,4105.43510088894,4148.10128554021,9.49229473669232,0.0,1.0
2013-10-31,8.85,8.85,8.68,8.69,6500,4195.50815737495,4195.50815737495,4114.91647525589,4119.65716243936,13.7110923974445,0.0,1.0
2013-11-01,8.6,8.75,8.6,8.75,19500,4076.99097778809,4148.10128554021,4076.99097778809,4148.10128554021,41.1332771923334,0.0,1.0
2013-11-04,8.62,8.68,8.6,8.6,8500,4086.47235215504,4114.91647525589,4076.99097778809,4076.99097778809,17.9298900581966,0.0,1.0
2013-11-05,8.6,8.69,8.6,8.6,10500,4076.99097778809,4119.65716243936,4076.99097778809,4076.99097778809,22.1486877189488,0.0,1.0
2013-11-06,8.56,8.66,8.56,8.66,38500,4058.02822905419,4105.43510088894,4058.02822905419,4105.43510088894,81.2118549694789,0.0,1.0
2013-11-07,8.65,8.75,8.57,8.6,15000,4100.69441370546,4148.10128554021,4062.76891623767,4076.99097778809,31.6409824556411,0.0,1.0
2013-11-08,8.58,8.69,8.58,8.61,9000,4067.50960342114,4119.65716243936,4067.50960342114,4081.73166497156,18.9845894733847,0.0,1.0
2013-11-11,8.62,8.75,8.58,8.71,12000,4086.47235215504,4148.10128554021,4067.50960342114,4129.13853680631,25.3127859645129,0.0,1.0
2013-11-12,8.76,8.76,8.58,8.61,15500,4152.84197272368,4152.84197272368,4067.50960342114,4081.73166497156,32.6956818708292,0.0,1.0
2013-11-13,8.86,8.86,8.6,8.7,55000,4200.24884455843,4200.24884455843,4076.99097778809,4124.39784962284,116.016935670684,0.0,1.0
2013-11-14,8.9,8.9,8.61,8.78,16000,4219.21159329233,4219.21159329233,4081.73166497156,4162.32334709063,33.7503812860171,0.0,1.0
2013-11-15,8.74,8.81,8.62,8.81,27500,4143.36059835673,4176.54540864106,4086.47235215504,4176.54540864106,58.0084678353421,0.0,1.0
2013-11-18,8.68,8.75,8.64,8.72,6500,4114.91647525589,4148.10128554021,4095.95372652199,4133.87922398979,13.7110923974445,0.0,1.0
2013-11-19,8.61,8.69,8.61,8.65,11500,4081.73166497156,4119.65716243936,4081.73166497156,4100.69441370546,24.2580865493249,0.0,1.0
2013-11-20,8.57,8.71,8.55,8.65,35000,4062.76891623767,4129.13853680631,4053.28754187072,4100.69441370546,73.8289590631625,0.0,1.0
2013-11-21,8.69,8.78,8.59,8.61,10000,4119.65716243936,4162.32334709063,4072.25029060462,4081.73166497156,21.0939883037607,0.0,1.0
2013-11-22,8.6,8.78,8.59,8.74,36500,4076.99097778809,4162.32334709063,4072.25029060462,4143.36059835673,76.9930573087267,0.0,1.0
2013-11-25,8.75,8.75,8.64,8.65,14000,4148.10128554021,4148.10128554021,4095.95372652199,4100.69441370546,29.531583625265,0.0,1.0
2013-11-26,8.81,8.81,8.66,8.74,16500,4176.54540864106,4176.54540864106,4105.43510088894,4143.36059835673,34.8050807012052,0.0,1.0
2013-11-27,8.67,8.76,8.65,8.76,7000,4110.17578807241,4152.84197272368,4100.69441370546,4152.84197272368,14.7657918126325,0.0,1.0
2013-11-29,8.62,8.72,8.62,8.72,5500,4086.47235215504,4133.87922398979,4086.47235215504,4133.87922398979,11.6016935670684,0.0,1.0
2013-12-02,8.81,8.81,8.61,8.63,42500,4176.54540864106,4176.54540864106,4081.73166497156,4091.21303933851,89.649450290983,0.0,1.0
2013-12-03,8.81,8.81,8.71,8.74,5500,4176.54540864106,4176.54540864106,4129.13853680631,4143.36059835673,11.6016935670684,0.0,1.0
2013-12-04,8.85,8.95,8.61,8.73,10000,4195.50815737495,4242.9150292097,4081.73166497156,4138.61991117326,21.0939883037607,0.0,1.0
2013-12-05,8.66,8.89,8.66,8.89,5000,4105.43510088894,4214.47090610885,4105.43510088894,4214.47090610885,10.5469941518804,0.0,1.0
2013-12-06,8.71,8.77,8.59,8.59,6500,4129.13853680631,4157.58265990716,4072.25029060462,4072.25029060462,13.7110923974445,0.0,1.0
2013-12-09,8.66,8.9,8.66,8.72,13500,4105.43510088894,4219.21159329233,4105.43510088894,4133.87922398979,28.476884210077,0.0,1.0
2013-12-10,8.7,8.88,8.7,8.75,4500,4124.39784962284,4209.73021892538,4124.39784962284,4148.10128554021,9.49229473669232,0.0,1.0
2013-12-11,8.75,8.79,8.7,8.75,16500,4148.10128554021,4167.06403427411,4124.39784962284,4148.10128554021,34.8050807012052,0.0,1.0
2013-12-12,8.79,8.8,8.75,8.75,3500,4167.06403427411,4171.80472145758,4148.10128554021,4148.10128554021,7.38289590631625,0.0,1.0
2013-12-13,8.7,8.82,8.7,8.79,22500,4124.39784962284,4181.28609582453,4124.39784962284,4167.06403427411,47.4614736834616,0.0,1.0
2013-12-16,8.88,8.88,8.65,8.65,16000,4209.73021892538,4209.73021892538,4100.69441370546,4100.69441370546,33.7503812860172,0.0,1.0
2013-12-17,8.8,8.82,8.7,8.78,8500,4171.80472145758,4181.28609582453,4124.39784962284,4162.32334709063,17.9298900581966,0.0,1.0
2013-12-18,8.77,8.77,8.76,8.76,3500,4157.58265990716,4157.58265990716,4152.84197272368,4152.84197272368,7.38289590631625,0.0,1.0
2013-12-19,8.76,8.78,8.65,8.78,52500,4152.84197272368,4162.32334709063,4100.69441370546,4162.32334709063,110.743438594744,0.0,1.0
2013-12-20,8.9,8.9,8.56,8.7,10000,4219.21159329233,4219.21159329233,4058.02822905419,4124.39784962284,21.0939883037607,0.0,1.0
2013-12-23,8.85,8.88,8.67,8.88,8000,4195.50815737495,4209.73021892538,4110.17578807241,4209.73021892538,16.8751906430086,0.0,1.0
2013-12-24,8.68,8.76,8.68,8.76,3000,4114.91647525589,4152.84197272368,4114.91647525589,4152.84197272368,6.32819649112821,0.0,1.0
2013-12-26,8.65,8.72,8.65,8.72,8500,4100.69441370546,4133.87922398979,4100.69441370546,4133.87922398979,17.9298900581966,0.0,1.0
2013-12-27,8.65,8.68,8.55,8.62,13000,4159.95300349889,4174.38058616999,4111.86106126191,4145.5254208278,27.0315553818564,0.125,1.0
2013-12-30,8.56,8.65,8.55,8.6,21000,4116.67025548561,4159.95300349889,4111.86106126191,4135.9070323804,43.666358693768,0.0,1.0
2013-12-31,8.6,8.6,8.38,8.53,27000,4135.9070323804,4135.9070323804,4030.10475945905,4102.24267281452,56.1424611777017,0.0,1.0
2014-01-02,8.8,8.8,8.4,8.55,19000,4232.09091685437,4232.09091685437,4039.72314790644,4111.86106126191,39.50765786579,0.0,1.0
2014-01-03,8.7,8.86,8.7,8.8,26500,4183.99897461739,4260.94608219656,4183.99897461739,4232.09091685437,55.1027859707071,0.0,1.0
2014-01-06,8.84,8.85,8.49,8.79,16500,4251.32769374916,4256.13688797286,4083.00589591972,4227.28172263067,34.3092818308177,0.0,1.0
2014-01-07,8.86,8.86,8.75,8.79,11500,4260.94608219656,4260.94608219656,4208.04494573588,4227.28172263067,23.9125297608729,0.0,1.0
2014-01-08,8.87,8.89,8.68,8.87,3000,4265.75527642025,4275.37366486765,4174.38058616999,4265.75527642025,6.23805124196685,0.0,1.0
2014-01-09,8.89,8.89,8.77,8.85,5500,4275.37366486765,4275.37366486765,4217.66333418327,4256.13688797286,11.4364272769392,0.0,1.0
2014-01-10,8.97,8.97,8.88,8.89,5500,4313.84721865724,4313.84721865724,4270.56447064395,4275.37366486765,11.4364272769392,0.0,1.0
2014-01-13,9.0,9.05,8.8,8.91,23500,4328.27480132833,4352.32077244682,4232.09091685437,4284.99205331505,48.8647347287403,0.0,1.0
2014-01-14,8.88,9.04,8.85,8.95,22500,4270.56447064395,4347.51157822312,4256.13688797286,4304.22883020984,46.7853843147514,0.0,1.0
2014-01-15,8.89,9.05,8.88,8.91,9000,4275.37366486765,4352.32077244682,4270.56447064395,4284.99205331505,18.7141537259005,0.0,1.0
2014-01-16,8.93,8.96,8.88,8.96,15000,4294.61044176244,4309.03802443354,4270.56447064395,4309.03802443354,31.1902562098343,0.0,1.0
2014-01-17,8.83,8.92,8.75,8.91,15500,4246.51849952546,4289.80124753874,4208.04494573588,4284.99205331505,32.2299314168287,0.0,1.0
2014-01-21,8.9,8.95,8.63,8.88,11500,4280.18285909135,4304.22883020984,4150.3346150515,4270.56447064395,23.9125297608729,0.0,1.0
2014-01-22,8.8,8.82,8.77,8.82,13000,4232.09091685437,4241.70930530176,4217.66333418327,4241.70930530176,27.0315553818563,0.0,1.0
2014-01-23,8.89,8.89,8.75,8.84,9500,4275.37366486765,4275.37366486765,4208.04494573588,4251.32769374916,19.753828932895,0.0,1.0
2014-01-24,8.79,8.87,8.76,8.86,10500,4227.28172263067,4265.75527642025,4212.85413995957,4260.94608219656,21.833179346884,0.0,1.0
2014-01-27,8.72,8.83,8.7,8.8,10500,4193.61736306478,4246.51849952546,4183.99897461739,4232.09091685437,21.833179346884,0.0,1.0
2014-01-28,8.79,8.84,8.75,8.75,3500,4227.28172263067,4251.32769374916,4208.04494573588,4208.04494573588,7.27772644896132,0.0,1.0
2014-01-29,9.1,9.11,8.78,8.83,37000,4376.36674356531,4381.17593778901,4222.47252840697,4246.51849952546,76.9359653175912,0.0,1.0
2014-01-30,9.26,9.45,9.07,9.07,53500,4453.31385114448,4544.68854139475,4361.93916089422,4361.93916089422,111.245247148409,0.0,1.0
2014-01-31,9.34,9.4,9.27,9.27,13500,4491.78740493407,4520.64257027626,4458.12304536818,4458.12304536818,28.0712305888508,0.0,1.0
2014-02-03,9.47,9.47,9.35,9.4,23000,4554.30692984214,4554.30692984214,4496.59659915777,4520.64257027626,47.8250595217459,0.0,1.0
2014-02-04,9.43,9.43,9.34,9.4,12500,4535.07015294735,4535.07015294735,4491.78740493407,4520.64257027626,25.9918801748619,0.0,1.0
2014-02-05,9.45,9.45,9.36,9.43,15000,4544.68854139475,4544.68854139475,4501.40579338146,4535.07015294735,31.1902562098342,0.0,1.0
2014-02-06,9.42,9.47,9.4,9.41,13000,4530.26095872365,4554.30692984214,4520.64257027626,4525.45176449995,27.0315553818564,0.0,1.0
2014-02-07,9.52,9.52,9.46,9.47,63500,4578.35290096063,4578.35290096063,4549.49773561845,4554.30692984214,132.038751288298,0.0,1.0
2014-02-10,9.48,9.52,9.47,9.47,43000,4559.11612406584,4578.35290096063,4554.30692984214,4554.30692984214,89.4120678015248,0.0,1.0
2014-02-11,9.35,9.42,9.3,9.4,12500,4496.59659915777,4530.26095872365,4472.55062803927,4520.64257027626,25.9918801748618,0.0,1.0
2014-02-12,9.42,9.48,9.35,9.35,19000,4530.26095872365,4559.11612406584,4496.59659915777,4496.59659915777,39.5076578657901,0.0,1.0
2014-02-13,9.4,9.47,9.38,9.38,6500,4520.64257027626,4554.30692984214,4511.02418182886,4511.02418182886,13.5157776909282,0.0,1.0
2014-02-14,9.4,9.48,9.4,9.45,3500,4520.64257027626,4559.11612406584,4520.64257027626,4544.68854139475,7.27772644896132,0.0,1.0
2014-02-18,9.57,9.57,9.45,9.5,11000,4602.39887207912,4602.39887207912,4544.68854139475,4568.73451251324,22.8728545538785,0.0,1.0
2014-02-19,9.56,9.57,9.45,9.57,5000,4597.58967785543,4602.39887207912,4544.68854139475,4602.39887207912,10.3967520699447,0.0,1.0
2014-02-20,9.58,9.6,9.51,9.51,13000,4607.20806630282,4616.82645475022,4573.54370673693,4573.54370673693,27.0315553818564,0.0,1.0
2014-02-21,9.58,9.58,9.53,9.53,1000,4607.20806630282,4607.20806630282,4583.16209518433,4583.16209518433,2.07935041398895,0.0,1.0
2014-02-24,9.5,9.58,9.5,9.55,14500,4568.73451251324,4607.20806630282,4568.73451251324,4592.78048363173,30.1505810028397,0.0,1.0
2014-02-25,9.55,9.55,9.41,9.42,3000,4592.78048363173,4592.78048363173,4525.45176449995,4530.26095872365,6.23805124196685,0.0,1.0
2014-02-26,9.5,9.55,9.48,9.52,10500,4568.73451251324,4592.78048363173,4559.11612406584,4578.35290096063,21.833179346884,0.0,1.0
2014-02-27,9.6,9.6,9.36,9.55,12500,4616.82645475022,4616.82645475022,4501.40579338146,4592.78048363173,25.9918801748619,0.0,1.0
2014-02-28,9.58,9.6,9.51,9.51,20000,4607.20806630282,4616.82645475022,4573.54370673693,4573.54370673693,41.587008279779,0.0,1.0
2014-03-03,9.69,9.7,9.58,9.65,27500,4660.1092027635,4664.9183969872,4607.20806630282,4640.87242586871,57.1821363846961,0.0,1.0
2014-03-04,9.71,9.71,9.65,9.65,27000,4669.7275912109,4669.7275912109,4640.87242586871,4640.87242586871,56.1424611777016,0.0,1.0
2014-03-05,9.69,9.75,9.64,9.71,49000,4660.1092027635,4688.96436810569,4636.06323164501,4669.7275912109,101.888170285459,0.0,1.0
2014-03-06,9.74,9.74,9.65,9.74,22000,4684.15517388199,4684.15517388199,4640.87242586871,4684.15517388199,45.7457091077569,0.0,1.0
2014-03-07,9.67,9.71,9.6,9.65,59500,4650.49081431611,4669.7275912109,4616.82645475022,4640.87242586871,123.721349632342,0.0,1.0
2014-03-10,9.67,9.71,9.65,9.68,39000,4650.49081431611,4669.7275912109,4640.87242586871,4655.3000085398,81.0946661455689,0.0,1.0
2014-03-11,9.71,9.71,9.5,9.7,55500,4669.7275912109,4669.7275912109,4568.73451251324,4664.9183969872,115.403947976387,0.0,1.0
2014-03-12,10.0,10.0,9.0,9.0,21049,4809.19422369814,4809.19422369814,4328.27480132833,4328.27480132833,43.7682468640534,0.0,1.0
2014-03-13,9.9,10.0,9.59,10.0,29000,4761.10228146116,4809.19422369814,4612.01726052652,4809.19422369814,60.3011620056796,0.0,1.0
2014-03-14,9.79,9.79,9.58,9.7,26500,4708.20114500048,4708.20114500048,4607.20806630282,4664.9183969872,55.1027859707072,0.0,1.0
2014-03-17,9.66,9.78,9.64,9.78,54500,4645.68162009241,4703.39195077679,4636.06323164501,4703.39195077679,113.324597562398,0.0,1.0
2014-03-18,9.67,9.7299,9.65,9.71,31500,4650.49081431611,4679.29788771606,4640.87242586871,4669.7275912109,65.4995380406518,0.0,1.0
2014-03-19,9.72,9.72,9.64,9.64,21000,4674.5367854346,4674.5367854346,4636.06323164501,4636.06323164501,43.6663586937679,0.0,1.0
2014-03-20,9.68,9.7,9.55,9.7,26000,4660.1092027635,4669.7375275626,4597.52509156936,4669.7375275626,54.007318079746,0.01,1.0
2014-03-21,10.0,10.0,9.656,9.7,80000,4814.16239954907,4814.16239954907,4648.55521300458,4669.7375275626,166.176363322295,0.0,1.0
2014-03-24,9.85,9.9,9.68,9.81,52500,4741.94996355584,4766.02077555358,4660.1092027635,4722.69331395764,109.053238430256,0.0,1.0
2014-03-25,9.95,10.0,9.9,9.95,127500,4790.09158755133,4814.16239954907,4766.02077555358,4790.09158755133,264.843579044908,0.0,1.0
2014-03-26,4.75,4.85,4.57,4.85,470255,4980.25100233351,5085.09839185632,4791.52570119246,5085.09839185632,448.513789556669,5.595,1.0
2014-03-27,4.52,4.8,4.52,4.8,100000,4739.10200643105,5032.67469709492,4739.10200643105,5032.67469709492,95.3767189198771,0.0,1.0
2014-03-28,4.58,4.7,4.5001,4.68,88500,4802.01044014474,4927.82730757211,4718.23737591601,4906.85782966755,84.4083962440912,0.0,1.0
2014-03-31,4.59,4.59,4.5,4.55,88000,4812.49517909702,4812.49517909702,4718.13252852649,4770.55622328789,83.9315126494918,0.0,1.0
2014-04-01,4.65,4.7,4.5,4.5,150000,4875.4036128107,4927.82730757211,4718.13252852649,4718.13252852649,143.065078379816,0.0,1.0
2014-04-02,4.54,4.64,4.5,4.58,94500,4760.07148433561,4864.91887385842,4718.13252852649,4802.01044014474,90.1309993792839,0.0,1.0
2014-04-03,4.6,4.686,4.55,4.57,68000,4822.9799180493,4913.14867303892,4770.55622328789,4791.52570119246,64.8561688655164,0.0,1.0
2014-04-04,4.66,4.69,4.6,4.6,60000,4885.88835176298,4917.34256861983,4822.9799180493,4822.9799180493,57.2260313519263,0.0,1.0
2014-04-07,4.68,4.69,4.57,4.68,59500,4906.85782966755,4917.34256861983,4791.52570119246,4906.85782966755,56.7491477573269,0.0,1.0
2014-04-08,4.64,4.66,4.59,4.66,71500,4864.91887385842,4885.88835176298,4812.49517909702,4885.88835176298,68.1943540277122,0.0,1.0
2014-04-09,4.62,4.63,4.59,4.61,48500,4843.94939595386,4854.43413490614,4812.49517909702,4833.46465700158,46.2577086761404,0.0,1.0
2014-04-10,4.55,4.65,4.55,4.57,47000,4770.55622328789,4875.4036128107,4770.55622328789,4791.52570119246,44.8270578923423,0.0,1.0
2014-04-11,4.6,4.68,4.53,4.53,51500,4822.9799180493,4906.85782966755,4749.58674538333,4749.58674538333,49.1190102437367,0.0,1.0
2014-04-14,4.6023,4.6399,4.6,4.6,54000,4825.39140800832,4864.8140264689,4822.9799180493,4822.9799180493,51.5034282167337,0.0,1.0
2014-04-15,4.61,4.629,4.57,4.6,44500,4833.46465700158,4853.38566101091,4791.52570119246,4822.9799180493,42.4426399193453,0.0,1.0
2014-04-16,4.59,4.6,4.57,4.6,34500,4812.49517909702,4822.9799180493,4791.52570119246,4822.9799180493,32.9049680273576,0.0,1.0
2014-04-17,4.57,4.64,4.52,4.62,95000,4791.52570119246,4864.91887385842,4739.10200643105,4843.94939595386,90.6078829738832,0.0,1.0
2014-04-21,4.64,4.65,4.5988,4.61,37000,4864.91887385842,4875.4036128107,4821.72174937502,4833.46465700158,35.2893860003546,0.0,1.0
2014-04-22,4.6221,4.6801,4.6001,4.66,72000,4846.15119113384,4906.96267705707,4823.08476543882,4885.88835176298,68.6712376223115,0.0,1.0
2014-04-23,4.58,4.63,4.5701,4.62,80000,4802.01044014474,4854.43413490614,4791.63054858198,4843.94939595386,76.3013751359017,0.0,1.0
2014-04-24,4.591,4.61,4.57,4.57,22000,4813.54365299225,4833.46465700158,4791.52570119246,4791.52570119246,20.982878162373,0.0,1.0
2014-04-25,4.56,4.6,4.56,4.56,14000,4781.04096224017,4822.9799180493,4781.04096224017,4781.04096224017,13.3527406487828,0.0,1.0
2014-04-28,4.58,4.63,4.56,4.56,56000,4802.01044014474,4854.43413490614,4781.04096224017,4781.04096224017,53.4109625951312,0.0,1.0
2014-04-29,23.0,23.0,22.52,22.52,7500,4822.9799180493,4822.9799180493,4722.3264241074,4722.3264241074,35.7662695949539,0.0,0.2
2014-04-30,22.11,23.1,21.45,23.08,7700,4636.3515646987,4843.94939595386,4497.95301052858,4839.75550037295,36.7200367841527,0.0,1.0
2014-05-01,22.58,22.59,21.52,21.52,3100,4734.90811085014,4737.00505864059,4512.63164506178,4512.63164506178,14.7833914325809,0.0,1.0
2014-05-02,22.54,22.608,22.54,22.608,1800,4726.52031968831,4740.77956466341,4726.52031968831,4740.77956466341,8.58390470278895,0.0,1.0
2014-05-05,22.54,22.98,22.54,22.6,4900,4726.52031968831,4818.78602246839,4726.52031968831,4739.10200643105,23.3672961353699,0.0,1.0
2014-05-06,22.54,22.89,22.54,22.88,3100,4726.52031968831,4799.91349235428,4726.52031968831,4797.81654456382,14.783391432581,0.0,1.0
2014-05-07,22.59,22.82,22.59,22.62,4400,4737.00505864059,4785.23485782109,4737.00505864059,4743.29590201196,20.982878162373,0.0,1.0
2014-05-08,22.93,23.0,22.53,22.67,12300,4808.3012835161,4822.9799180493,4724.42337189786,4753.78064096424,58.6566821357245,0.0,1.0
2014-05-09,23.11,23.12,22.53,23.0,9700,4846.04634374432,4848.14329153477,4724.42337189786,4822.9799180493,46.2577086761404,0.0,1.0
2014-05-12,22.93,23.17,22.861,23.11,8500,4808.3012835161,4858.62803048705,4793.83234376196,4846.04634374432,40.5351055409478,0.0,1.0
2014-05-13,22.76,22.95,22.54,22.8616,6700,4772.65317107835,4812.49517909702,4726.52031968831,4793.95816062938,31.9512008381588,0.0,1.0
2014-05-14,22.86,22.86,22.54,22.5407,8100,4793.62264898291,4793.62264898291,4726.52031968831,4726.66710603364,38.6275711625503,0.0,1.0
2014-05-15,22.61,22.8,22.59,22.59,6000,4741.19895422151,4781.04096224017,4737.00505864059,4737.00505864059,28.6130156759631,0.0,1.0
2014-05-16,22.79,22.94,22.55,22.6,8000,4778.94401444972,4810.39823130656,4728.61726747877,4739.10200643105,38.1506875679508,0.0,1.0
2014-05-19,22.76,23.08,22.56,22.56,15100,4772.65317107835,4839.75550037295,4730.71421526922,4730.71421526922,72.0094227845072,0.0,1.0
2014-05-20,22.67,22.67,22.5,22.5,11900,4753.78064096424,4753.78064096424,4718.13252852649,4718.13252852649,56.7491477573269,0.0,1.0
2014-05-21,22.69,22.84,22.56,22.69,9400,4757.97453654516,4789.428753402,4730.71421526922,4757.97453654516,44.8270578923422,0.0,1.0
2014-05-22,22.5,22.98,22.5,22.79,42300,4718.13252852649,4818.78602246839,4718.13252852649,4778.94401444972,201.72176051554,0.0,1.0
2014-05-23,22.14,22.83,22.14,22.48,11700,4642.64240807006,4787.33180561154,4642.64240807006,4713.93863294557,55.7953805681282,0.0,1.0
2014-05-27,22.85,22.99,22.25,22.63,16800,4791.52570119246,4820.88297025884,4665.70883376508,4745.39284980242,80.1164438926967,0.0,1.0
2014-05-28,23.0,23.07,22.93,23.0,6100,4822.9799180493,4837.65855258249,4808.3012835161,4822.9799180493,29.0898992705625,0.0,1.0
2014-05-29,23.0,23.05,22.78,23.0,7600,4822.9799180493,4833.46465700158,4776.84706665926,4822.9799180493,36.2431531895533,0.0,1.0
2014-05-30,23.07,23.07,22.8101,22.88,7400,4837.65855258249,4837.65855258249,4783.15887950853,4797.81654456382,35.2893860003546,0.0,1.0
2014-06-02,22.8,23.1,22.16,23.08,11500,4781.04096224017,4843.94939595386,4646.83630365098,4839.75550037295,54.8416133789294,0.0,1.0
2014-06-03,23.13,23.15,22.67,22.67,27700,4850.24023932523,4854.43413490614,4753.78064096424,4753.78064096424,132.09675570403,0.0,1.0
2014-06-04,22.86,23.05,22.8,22.9,7300,4793.62264898291,4833.46465700158,4781.04096224017,4802.01044014474,34.8125024057552,0.0,1.0
2014-06-05,22.95,23.09,22.87,23.0899,5000,4812.49517909702,4841.8524481634,4795.71959677337,4841.8314786855,23.8441797299693,0.0,1.0
2014-06-06,23.15,23.16,22.83,22.83,5400,4854.43413490614,4856.5310826966,4787.33180561154,4787.33180561154,25.7517141083668,0.0,1.0
2014-06-09,23.05,23.09,22.8,22.99,6900,4833.46465700158,4841.8524481634,4781.04096224017,4820.88297025884,32.9049680273576,0.0,1.0
2014-06-10,22.69,23.06,22.69,22.91,4900,4757.97453654516,4835.56160479204,4757.97453654516,4804.10738793519,23.3672961353699,0.0,1.0
2014-06-11,22.83,23.07,22.83,22.88,5700,4787.33180561154,4837.65855258249,4787.33180561154,4797.81654456382,27.182364892165,0.0,1.0
2014-06-12,23.16,23.16,22.72,22.9644,13600,4856.5310826966,4856.5310826966,4764.26537991652,4815.51478391527,64.8561688655164,0.0,1.0
2014-06-13,22.69,23.06,22.69,22.94,6500,4757.97453654516,4835.56160479204,4757.97453654516,4810.39823130656,30.99743364896,0.0,1.0
2014-06-16,22.01,22.9,22.01,22.88,31200,4615.38208679413,4802.01044014474,4615.38208679413,4797.81654456382,148.787681515008,0.0,1.0
2014-06-17,22.02,22.088,22.0,22.01,13400,4617.47903458459,4631.73827955969,4613.28513900368,4615.38208679413,63.9024016763177,0.0,1.0
2014-06-18,21.81,22.45,21.81,22.45,7400,4573.44313098501,4707.64778957421,4573.44313098501,4707.64778957421,35.2893860003545,0.0,1.0
2014-06-19,21.98,22.74,21.96,22.0,10900,4654.96197633899,4815.91607561186,4650.7263421476,4659.19761053039,51.4680895822108,0.21875,1.0
2014-06-20,22.46,22.59,21.99,22.0501,28000,4756.61719693238,4784.14881917643,4657.07979343469,4669.80787417982,132.21160626623,0.0,1.0
2014-06-23,22.01,22.5399,21.84,22.53,7800,4661.31542762608,4773.53855552699,4625.31253699925,4771.44191660225,36.8303760313068,0.0,1.0
2014-06-24,22.07,22.2,21.91,21.91,4500,4674.02233020026,4701.5539524443,4640.13725666912,4640.13725666912,21.2482938642154,0.0,1.0
2014-06-25,22.28,22.67,22.06,22.06,8100,4718.49648920986,4801.09135594199,4671.90451310456,4671.90451310456,38.2469289555878,0.0,1.0
2014-06-26,22.59,22.73,22.24,22.24,5200,4784.14881917643,4813.79825851617,4710.02522082708,4710.02522082708,24.5535840208712,0.0,1.0
2014-06-27,21.69,22.9899,21.52,22.64,53900,4593.54528056382,4868.8403248333,4557.542389937,4794.73790465491,254.507342062492,0.0,1.0
2014-06-30,21.66,22.479,21.66,22.2,12700,4587.19182927673,4760.64104941421,4587.19182927673,4701.5539524443,59.9674071278969,0.0,1.0
2014-07-01,21.5,21.904,21.5,21.73,10800,4553.3067557456,4638.86656641171,4553.3067557456,4602.0165489466,50.9959052741171,0.0,1.0
2014-07-02,21.1,21.38,21.02,21.38,29200,4468.59407191778,4527.89295059726,4451.65153515221,4527.89295059726,137.877817963353,0.0,1.0
2014-07-03,21.08,21.55,21.07,21.2,6200,4464.35843772639,4563.89584122408,4462.24062063069,4489.77224287473,29.2754271018079,0.0,1.0
2014-07-07,21.1,21.24,21.05,21.05,7600,4468.59407191778,4498.24351125752,4458.0049864393,4458.0049864393,35.8860074151194,0.0,1.0
2014-07-08,21.29,21.3,21.08,21.08,6200,4508.832596736,4510.95041383169,4464.35843772639,4464.35843772639,29.2754271018079,0.0,1.0
2014-07-09,21.21,21.4,21.01,21.01,6600,4491.89005997043,4532.12858478865,4449.53371805652,4449.53371805652,31.1641643341826,0.0,1.0
2014-07-10,21.78,21.8899,21.1301,21.33,10900,4612.60563442508,4635.88044430678,4474.96870137582,4517.30386511878,51.4680895822107,0.0,1.0
2014-07-11,21.73,21.75,21.66,21.66,3100,4602.0165489466,4606.25218313799,4587.19182927673,4587.19182927673,14.637713550904,0.0,1.0
2014-07-14,21.7801,21.84,21.7,21.72,4500,4612.62681259604,4625.31253699925,4595.66309765952,4599.89873185091,21.2482938642154,0.0,1.0
2014-07-15,21.74,21.741,21.69,21.69,5200,4604.1343660423,4604.34614775187,4593.54528056382,4593.54528056382,24.5535840208712,0.0,1.0
2014-07-16,21.78,21.7801,21.73,21.73,2300,4612.60563442508,4612.62681259604,4602.0165489466,4602.0165489466,10.8602390861546,0.0,1.0
2014-07-17,21.66,21.77,21.65,21.7153,4200,4587.19182927673,4610.48781732939,4585.07401218104,4598.90335781593,19.8317409399344,0.0,1.0
2014-07-18,21.81,21.88,21.69,21.69,3900,4618.95908571217,4633.78380538204,4593.54528056382,4593.54528056382,18.4151880156534,0.0,1.0
2014-07-21,21.6,21.889,21.58,21.72,3800,4574.48492670256,4635.68984076816,4570.24929251117,4599.89873185091,17.9430037075597,0.0,1.0
2014-07-22,21.6,21.736,21.58,21.58,4400,4574.48492670256,4603.28723920402,4570.24929251117,4570.24929251117,20.7761095561218,0.0,1.0
2014-07-23,21.79,21.8,21.75,21.76,3800,4614.72345152078,4616.84126861647,4606.25218313799,4608.37000023369,17.9430037075597,0.0,1.0
2014-07-24,21.7201,21.78,21.6799,21.78,4800,4599.91991002186,4612.60563442508,4591.40628529717,4612.60563442508,22.6648467884965,0.0,1.0
2014-07-25,21.61,21.8,21.61,21.8,3900,4576.60274379826,4616.84126861647,4576.60274379826,4616.84126861647,18.4151880156534,0.0,1.0
2014-07-28,21.55,21.61,21.55,21.6,4500,4563.89584122408,4576.60274379826,4563.89584122408,4574.48492670256,21.2482938642154,0.0,1.0
2014-07-29,21.32,21.502,21.052,21.5,12600,4515.18604802308,4553.73031916474,4458.42854985844,4553.3067557456,59.4952228198033,0.0,1.0
2014-07-30,21.0,21.75,21.0,21.3,9300,4447.41590096082,4606.25218313799,4447.41590096082,4510.95041383169,43.9131406527119,0.0,1.0
2014-07-31,21.0801,21.3,21.0,21.3,6100,4464.37961589734,4510.95041383169,4447.41590096082,4510.95041383169,28.8032427937143,0.0,1.0
2014-08-01,20.83,21.0062,20.83,20.88,2500,4411.413010334,4448.72894756015,4411.413010334,4422.00209581247,11.8046077023419,0.0,1.0
2014-08-04,20.6136,20.76,20.4,20.75,1300,4365.58344838314,4396.58829066413,4320.34687521908,4394.47047356843,6.1383960052178,0.0,1.0
2014-08-05,20.57,20.82,20.5173,20.71,5000,4356.34976584591,4409.2951932383,4345.18886975159,4385.99920518565,23.6092154046838,0.0,1.0
2014-08-06,20.41,20.89,20.4,20.45,8400,4322.46469231478,4424.11991290817,4320.34687521908,4330.93596069756,39.6634818798688,0.0,1.0
2014-08-07,19.83,20.56,19.55,20.4,10500,4199.63130076443,4354.23194875021,4140.33242208496,4320.34687521908,49.579352349836,0.0,1.0
2014-08-08,19.82,19.83,19.16,19.8,5700,4197.51348366874,4199.63130076443,4057.73755535283,4193.27784947735,26.9145055613395,0.0,1.0
2014-08-11,19.3672,19.49,19.2,19.49,11500,4101.61872557564,4127.62551951078,4066.20882373561,4127.62551951078,54.3011954307728,0.0,1.0
2014-08-12,19.14,19.4254,17.87,19.25,8700,4053.50192116144,4113.94442107259,3784.53915000809,4076.79790921409,41.0800348041498,0.0,1.0
2014-08-13,19.45,19.81,18.6,18.6,22700,4119.154251128,4195.39566657304,3939.13979799387,3939.13979799387,107.185837937265,0.0,1.0
2014-08-14,19.74,19.81,19.48,19.48,7000,4180.57094690317,4195.39566657304,4125.50770241509,4125.50770241509,33.0529015665574,0.0,1.0
2014-08-15,19.47,19.71,19.0101,19.44,17300,4123.38988531939,4174.21749561609,4025.99147708835,4117.0364340323,81.687885300206,0.0,1.0
2014-08-18,19.53,19.79,19.01,19.25,13600,4136.09678789357,4191.16003238165,4025.97029891739,4076.79790921409,64.2170659007399,0.0,1.0
2014-08-19,19.26,19.4,19.25,19.4,4300,4078.91572630978,4108.56516564952,4076.79790921409,4108.56516564952,20.3039252480281,0.0,1.0
2014-08-20,19.31,19.4,18.79,19.34,7800,4089.50481178826,4108.56516564952,3979.37832281209,4095.85826307535,36.8303760313068,0.0,1.0
2014-08-21,19.15,19.4,19.12,19.12,6200,4055.61973825713,4108.56516564952,4049.26628697004,4049.26628697004,29.2754271018079,0.0,1.0
2014-08-22,18.9301,19.7,18.65,18.98,15100,4009.04894032278,4172.09967852039,3949.72888347235,4019.61684763031,71.2998305221452,0.0,1.0
2014-08-25,18.95,19.4,18.5229,18.95,11400,4013.26339634322,4108.56516564952,3922.81142818606,4013.26339634322,53.8290111226791,0.0,1.0
2014-08-26,19.75,19.75,18.84,18.84,12800,4182.68876399887,4182.68876399887,3989.96740829057,3989.96740829057,60.4395914359906,0.0,1.0
2014-08-27,19.09,19.74,19.02,19.74,10300,4042.91283568296,4180.57094690317,4028.08811601309,4180.57094690317,48.6349837336486,0.0,1.0
2014-08-28,19.03,19.45,19.03,19.15,5700,4030.20593310878,4119.154251128,4030.20593310878,4055.61973825713,26.9145055613396,0.0,1.0
2014-08-29,19.37,19.4,19.1,19.26,6400,4102.21171436243,4108.56516564952,4045.03065277865,4078.91572630978,30.2197957179953,0.0,1.0
2014-09-02,19.73,19.75,19.18,19.18,6400,4178.45312980748,4182.68876399887,4061.97318954422,4061.97318954422,30.2197957179953,0.0,1.0
2014-09-03,19.71,20.69,19.0,19.71,20600,4174.21749561609,4381.76357099426,4023.8524818217,4174.21749561609,97.2699674672972,0.0,1.0
2014-09-04,22.43,22.44,19.88,19.88,31500,4750.2637456453,4752.38156274099,4210.22038624291,4210.22038624291,148.738057049508,0.0,1.0
2014-09-05,23.25,23.49,19.56,22.03,38700,4923.92474749234,4974.75235778903,4142.45023918065,4665.55106181747,182.735327232253,0.0,1.0
2014-09-08,21.43,23.2,20.95,23.0,23800,4538.48203607573,4913.33566201386,4436.82681548234,4870.97932009995,112.379865326295,0.0,1.0
2014-09-09,21.77,22.97,21.38,21.38,14500,4610.48781732939,4864.62586881286,4527.89295059726,4527.89295059726,68.466724673583,0.0,1.0
2014-09-10,20.79,22.68,20.01,22.08,19800,4402.94174195121,4803.20917303769,4237.75200848696,4676.14014729595,93.492493002548,0.0,1.0
2014-09-11,21.33,21.62,20.06,20.06,7000,4517.30386511878,4578.72056089395,4248.34109396543,4248.34109396543,33.0529015665573,0.0,1.0
2014-09-12,21.03,21.93,20.15,21.93,12500,4453.76935224791,4644.37289086052,4267.40144782669,4644.37289086052,59.0230385117095,0.0,1.0
2014-09-15,19.12,21.66,19.02,20.61,27100,4049.26628697004,4587.19182927673,4028.08811601309,4364.82103422869,127.961947493386,0.0,1.0
2014-09-16,18.76,20.68,18.75,19.251,35000,3973.024871525,4379.64575389856,3970.90705442931,4077.00969092366,165.264507832787,0.0,1.0
2014-09-17,18.83,19.99,18.8,18.98,11000,3987.84959119487,4233.51637429556,3981.49613990778,4019.61684763031,51.9402738903044,0.0,1.0
2014-09-18,19.0,20.0,18.91,19.94,7800,4023.8524818217,4235.63419139126,4004.79212796044,4222.92728881709,36.8303760313067,0.0,1.0
2014-09-19,18.88,19.99,18.88,18.97,34400,4044.76592564169,4282.56731215982,4044.76592564169,4064.04711914316,160.570972941274,0.21875,1.0
2014-09-22,16.89,19.16,14.7093,19.02,19000,3618.43731377586,4104.7518609796,3151.25399523524,4074.75889331064,88.687455985006,0.0,1.0
2014-09-23,17.62,18.25,17.46,17.78,7800,3774.82921662111,3909.7975711314,3740.55153928517,3809.10689395706,36.4085345622657,0.0,1.0
2014-09-24,18.3,19.36,17.1147,17.1147,5816,3920.50934529888,4147.59895764953,3666.57602688453,3666.57602688453,27.1476970530945,0.0,1.0
2014-09-25,18.32,18.8299,18.06,18.8299,1302,3924.79405496588,4034.03272792587,3869.09282929496,4034.03272792587,6.07742461539357,0.0,1.0
2014-09-26,18.87,18.87,17.905,18.46,3673,4042.62357080819,4042.62357080819,3835.88632937577,3954.78702263483,17.1446855701541,0.0,1.0
2014-09-29,19.0,22.98,18.05,19.0,228978,4070.47418364365,4923.13140737532,3866.95047446147,4070.47418364365,1068.81454192288,0.0,1.0
2014-09-30,22.08,22.25,18.13,18.13,150474,4730.31947236062,4766.73950453006,3884.08931312944,3884.08931312944,702.376644836201,0.0,1.0
2014-10-01,22.98,22.98,21.81,21.81,155144,4923.13140737532,4923.13140737532,4672.47589185621,4672.47589185621,724.175087965147,0.0,1.0
2014-10-02,22.66,22.96,22.07,22.35,90638,4854.57605270343,4918.84669770833,4728.17711752713,4788.16305286503,423.07650713521,0.0,1.0
2014-10-03,19.08,24.7,18.4101,22.3,216510,4087.61302231162,5291.61643873675,3944.09667201568,4777.45127869755,1010.61689975335,0.0,1.0
2014-10-06,20.34,22.9,19.05,22.9,28701,4357.5497313322,4905.99256870735,4081.18595781113,4905.99256870735,133.969403906614,0.0,1.0
2014-10-07,19.91,20.14,19.175,20.0,6755,4265.42847349185,4314.70263466227,4107.96539322984,4284.70966699332,31.5307244830903,0.0,1.0
2014-10-08,19.51,20.63,19.125,19.5,25897,4179.73428015198,4419.67802150361,4097.25361906236,4177.59192531848,120.881002507563,0.0,1.0
2014-10-09,19.88,20.3,19.15,19.24,14402,4259.00140899136,4348.98031199822,4102.6095061461,4121.89069964757,67.2250916366346,0.0,1.0
2014-10-10,19.14,20.3,19.1,19.96,7914,4100.4671513126,4348.98031199822,4091.89773197862,4276.14024765933,36.9406592981757,0.0,1.0
2014-10-13,19.55,19.99,19.1,19.94,5048,4188.30369948597,4282.56731215982,4091.89773197862,4271.85553799234,23.5628567269637,0.0,1.0
2014-10-14,18.41,19.16,18.32,19.1,11937,3944.07524846735,4104.7518609796,3924.79405496588,4091.89773197862,55.7190611627904,0.0,1.0
2014-10-15,17.92,19.49,16.53,18.33,24054,3839.09986162601,4175.44957048499,3541.31253976998,3926.93640979937,112.278319277018,0.0,1.0
2014-10-16,17.8358,19.49,17.61,17.93,1393,3821.06123392797,4175.44957048499,3772.68686178762,3841.24221645951,6.50219085195334,0.0,1.0
2014-10-17,18.0,18.48,17.65,18.48,1739,3856.23870029398,3959.07173230182,3781.2562811216,3959.07173230182,8.11723610304873,0.0,1.0
2014-10-20,18.25,19.47,18.2263,18.25,1900,3909.7975711314,4171.16486081799,3904.72019017601,3909.7975711314,8.86874559850061,0.0,1.0
2014-10-21,18.26,19.2,18.26,18.82,2191,3911.9399259649,4113.32128031358,3911.9399259649,4031.91179664071,10.2270640033236,0.0,1.0
2014-10-22,18.5,18.98,18.5,18.55,2097,3963.35644196882,4066.18947397666,3963.35644196882,3974.0682161363,9.78829448423988,0.0,1.0
2014-10-23,18.54,19.21,18.45,18.45,7856,3971.9258613028,4115.46363514708,3952.64466780133,3952.64466780133,36.6699291693794,0.0,1.0
2014-10-24,17.99,19.2,17.85,18.54,4157,3854.09634546049,4113.32128031358,3824.10337779154,3971.9258613028,19.4038818173511,0.0,1.0
2014-10-27,18.43,18.76,17.646,18.76,2783,3948.35995813434,4019.05766763973,3780.3993391882,4019.05766763973,12.9903784213827,0.0,1.0
2014-10-28,18.02,18.5,17.73,18.36,1949,3860.52340996098,3963.35644196882,3798.39511978958,3933.36347429986,9.0974658797251,0.0,1.0
2014-10-29,18.0,18.5,17.99,17.99,946,3856.23870029398,3963.35644196882,3854.09634546049,3854.09634546049,4.41570175588505,0.0,1.0
2014-10-30,17.9,17.93,17.9,17.9,737,3834.81515195902,3841.24221645951,3834.81515195902,3834.81515195902,3.44013974004997,0.0,1.0
2014-10-31,17.76,18.5,17.73,17.73,4826,3804.82218429007,3963.35644196882,3798.39511978958,3798.39511978958,22.5266138201915,0.0,1.0
2014-11-03,17.82,18.47,17.63,18.24,2709,3817.67631329105,3956.92937746833,3776.97157145461,3907.6552162979,12.6449641191253,0.0,1.0
2014-11-04,18.07,18.22,17.65,17.6993,7434,3871.23518412846,3903.37050663091,3781.2562811216,3791.81809045074,34.700134094344,0.0,1.0
2014-11-05,17.86,18.3,17.76,17.91,14144,3826.24573262503,3920.50934529888,3804.82218429007,3836.95750679252,66.0208093395751,0.0,1.0
2014-11-06,17.84,18.22,17.67,18.22,9603,3821.96102295804,3903.37050663091,3785.5409907886,3903.37050663091,44.8245073591586,0.0,1.0
2014-11-07,17.93,18.249,17.64,17.64,5525,3841.24221645951,3909.58333564805,3779.11392628811,3779.11392628811,25.7893786482715,0.0,1.0
2014-11-10,18.0,18.13,17.68,18.13,1252,3856.23870029398,3884.08931312944,3787.68334562209,3884.08931312944,5.84403657332778,0.0,1.0
2014-11-11,18.0,18.18,17.73,18.18,2621,3856.23870029398,3894.80108729692,3798.39511978958,3894.80108729692,12.2342011650895,0.0,1.0
2014-11-12,17.72,18.15,17.2201,17.86,25818,3796.25276495608,3888.37402279643,3689.15644682958,3826.24573262503,120.512249401099,0.0,1.0
2014-11-13,17.7,18.09,17.52,18.09,1399,3791.96805528909,3875.51989379546,3753.40566828615,3875.51989379546,6.53019741700123,0.0,1.0
2014-11-14,18.1,18.1499,17.75,17.75,15382,3877.66224862895,3888.3525992481,3802.67982945657,3802.67982945657,71.7994972611245,0.0,1.0
2014-11-17,18.05,18.05,17.75,17.93,5813,3866.95047446147,3866.95047446147,3802.67982945657,3841.24221645951,27.1336937705705,0.0,1.0
2014-11-18,17.76,18.25,17.75,18.11,4945,3804.82218429007,3909.7975711314,3802.67982945657,3879.80460346245,23.0820773603081,0.0,1.0
2014-11-19,17.96,18.06,17.71,17.71,2826,3847.66928096,3869.09282929496,3794.11041012258,3794.11041012258,13.1910921375593,0.0,1.0
2014-11-20,18.45,18.45,17.74,17.74,5630,3952.64466780133,3952.64466780133,3800.53747462307,3800.53747462307,26.2794935366097,0.0,1.0
2014-11-21,18.23,18.5,17.76,18.21,7166,3905.51286146441,3963.35644196882,3804.82218429007,3901.22815179742,33.4491741888712,0.0,1.0
2014-11-24,18.26,18.48,17.7001,18.13,15862,3911.9399259649,3959.07173230182,3791.98947883742,3884.08931312944,74.0400224649561,0.0,1.0
2014-11-25,18.1501,18.44,18.15,18.27,2405,3888.39544634477,3950.50231296784,3888.37402279643,3914.0822807984,11.2259648233652,0.0,1.0
2014-11-26,17.9067,18.37,17.86,17.92,1292,3836.25052969746,3935.50582913336,3826.24573262503,3839.09986162601,6.03074700698042,0.0,1.0
2014-11-28,17.99,18.14,17.8001,17.8001,3043,3854.09634546049,3886.23166796294,3813.41302717239,3813.41302717239,14.2039962401249,0.0,1.0
2014-12-01,18.25,18.25,17.86,18.08,2660,3909.7975711314,3909.7975711314,3826.24573262503,3873.37753896196,12.4162438379009,0.0,1.0
2014-12-02,18.45,18.45,18.0,18.255,2152,3952.64466780133,3952.64466780133,3856.23870029398,3910.86874854815,10.0450213305123,0.0,1.0
2014-12-03,18.02,18.5,18.02,18.23,1215,3860.52340996098,3963.35644196882,3860.52340996098,3905.51286146441,5.67132942219907,0.0,1.0
2014-12-04,18.5,18.5,17.5129,18.23,5159,3963.35644196882,3963.35644196882,3751.88459635436,3905.51286146441,24.0809781803498,0.0,1.0
2014-12-05,18.04,18.31,18.03,18.03,5405,3864.80811962797,3922.65170013238,3862.66576479448,3862.66576479448,25.2292473473136,0.0,1.0
2014-12-08,17.95,18.1142,17.48,17.74,9997,3845.5269261265,3880.70439249252,3744.83624895216,3800.53747462307,46.6636051306372,0.0,1.0
2014-12-09,17.34,18.09,17.0501,18.09,4599,3714.84328128321,3875.51989379546,3652.73641466014,3875.51989379546,21.4670321092128,0.0,1.0
2014-12-10,17.4,17.83,17.2001,17.83,3355,3727.69741028419,3819.81866812454,3684.87173716259,3819.81866812454,15.6603376226155,0.0,1.0
2014-12-11,16.99,17.51,16.01,17.28,14622,3639.86086211082,3751.26331345265,3429.91008842815,3701.98915228223,68.2519990217242,0.0,1.0
2014-12-12,16.72,17.3,16.5,17.27,3004,3582.01728160641,3706.27386194922,3534.88547526949,3699.84679744873,14.0219535673136,0.0,1.0
2014-12-15,16.74,16.97,16.52,16.64,3128,3586.30199127341,3635.57615244383,3539.17018493648,3564.87844293844,14.6007559116368,0.0,1.0
2014-12-16,16.02,16.99,15.61,16.54,12561,3432.05244326165,3639.86086211082,3344.21589508828,3543.45489460347,58.6317439277716,0.0,1.0
2014-12-17,15.66,16.49,15.26,16.13,10288,3354.92766925577,3532.74312043599,3269.2334759159,3455.61834643011,48.0219235354601,0.0,1.0
2014-12-18,15.3,15.69,15.14,15.19,8117,3324.66690723263,3409.41331859346,3289.89914872562,3300.76407325906,37.3541480891909,0.21875,1.0
2014-12-19,15.38,15.38,14.85,15.2732,33032,3342.05078648613,3342.05078648613,3226.88258643167,3318.8433076827,152.012100490595,0.0,1.0
2014-12-22,15.1,15.33,14.8601,15.13,11400,3281.20720909887,3331.18586195269,3229.07730118742,3287.72616381893,52.4623984497692,0.0,1.0
2014-12-23,15.62,15.69,14.84,15.35,8653,3394.20242424664,3409.41331859346,3224.70960152498,3335.53183176607,39.8208012092854,0.0,1.0
2014-12-24,16.0,16.0,15.051,15.68,4767,3476.77585070079,3476.77585070079,3270.5595830561,3407.24033368677,21.9375660886008,0.0,1.0
2014-12-26,17.03,18.55,15.17,15.76,4933,3700.59329608965,4030.88700190622,3296.41810344568,3424.62421294027,22.7014922414659,0.0,1.0
2014-12-29,15.36,17.18,14.79,17.18,132224,3337.70481667275,3733.18806968997,3213.84467699154,3733.18806968997,608.490190580903,0.0,1.0
2014-12-30,15.87,16.96,15.2892,16.84,41138,3448.52704691384,3685.38240174283,3322.3200835334,3659.30658286258,189.315626967246,0.0,1.0
2014-12-31,15.01,15.83,15.0,15.83,31273,3261.65034493868,3439.83510728709,3259.47736003199,3439.83510728709,143.91724444909,0.0,1.0
2015-01-02,15.03,15.04,15.0,15.01,7551,3265.99631475205,3268.16929965874,3259.47736003199,3261.65034493868,34.7494360258077,0.0,1.0
2015-01-05,15.87,15.91,15.15,15.15,3006,3448.52704691384,3457.21898654059,3292.07213363231,3292.07213363231,13.8335061175444,0.0,1.0
2015-01-06,15.84,15.84,15.309,15.8,1461,3442.00809219378,3442.00809219378,3326.62259364865,3433.31615256703,6.72347053816779,0.0,1.0
2015-01-07,15.1,15.75,15.02,15.41,8300,3281.20720909887,3422.45122803359,3263.82332984536,3348.56974120619,38.196307643253,0.0,1.0
2015-01-08,15.39,15.4899,15.0,15.0,6438,3344.22377139282,3365.93189061063,3259.47736003199,3259.47736003199,29.6274492297907,0.0,1.0
2015-01-09,15.08,15.39,15.08,15.24,3620,3276.86123928549,3344.22377139282,3276.86123928549,3311.6289977925,16.6591124901899,0.0,1.0
2015-01-12,14.89,15.36,14.6,15.36,7569,3235.57452605842,3337.70481667275,3172.55796376447,3337.70481667275,34.832271391781,0.0,1.0
2015-01-13,14.79,14.94,14.72,14.72,2133,3213.84467699154,3246.43945059186,3198.63378264472,3198.63378264472,9.8159908678384,0.0,1.0
2015-01-14,14.97,15.09,14.9,15.09,2213,3252.95840531192,3279.03422419218,3237.74751096511,3279.03422419218,10.1841480499421,0.0,1.0
2015-01-15,14.96,14.96,14.61,14.61,2440,3250.78542040524,3250.78542040524,3174.73094867116,3174.73094867116,11.2287940541611,0.0,1.0
2015-01-16,14.55,14.8956,14.5,14.8956,11445,3161.69303923103,3236.79139760616,3150.82811469759,3236.79139760616,52.6694868647025,0.0,1.0
2015-01-20,14.9,15.2,14.56,14.68,67182,3237.74751096511,3302.93705816575,3163.86602413772,3189.94184301797,309.169197601087,0.0,1.0
2015-01-21,14.65,15.1,14.65,15.0,13867,3183.42288829791,3281.20720909887,3183.42288829791,3259.47736003199,63.8154455528903,0.0,1.0
2015-01-22,14.89,14.89,14.7,14.76,3102,3235.57452605842,3235.57452605842,3194.28781283135,3207.32572227148,14.2752947360688,0.0,1.0
2015-01-23,15.05,15.12,14.74,14.74,11847,3270.34228456543,3285.55317891224,3202.9797524581,3202.9797524581,54.5194767047733,0.0,1.0
2015-01-26,15.45,15.5,14.7,15.5,29909,3357.26168083295,3368.12660536639,3194.28781283135,3368.12660536639,137.640164494223,0.0,1.0
2015-01-27,15.2495,15.2495,15.15,15.15,2733,3313.69333345385,3313.69333345385,3292.07213363231,3292.07213363231,12.5771697336157,0.0,1.0
2015-01-28,15.15,15.19,15.15,15.17,976,3292.07213363231,3300.76407325906,3292.07213363231,3296.41810344568,4.49151762166445,0.0,1.0
2015-01-29,15.23,15.23,14.68,14.68,685,3309.45601288581,3309.45601288581,3189.94184301797,3189.94184301797,3.15234587176245,0.0,1.0
2015-01-30,15.15,15.15,15.03,15.03,735,3292.07213363231,3292.07213363231,3265.99631475205,3265.99631475205,3.38244411057722,0.0,1.0
2015-02-02,15.15,15.15,14.84,14.8457,840,3292.07213363231,3292.07213363231,3224.70960152498,3225.94820292179,3.86565041208826,0.0,1.0
2015-02-03,15.35,15.35,15.0,15.0,201460,3335.53183176607,3335.53183176607,3259.47736003199,3259.47736003199,927.1118238325,0.0,1.0
2015-02-04,15.3,15.45,15.096,15.34,2009,3324.66690723263,3357.26168083295,3280.33801513619,3333.35884685938,9.24534723557774,0.0,1.0
2015-02-05,15.5,16.0,15.09,15.42,4392,3368.12660536639,3476.77585070079,3279.03422419218,3350.74272611288,20.21182929749,0.0,1.0
2015-02-06,15.9,15.96,15.29,15.67,3926,3455.04600163391,3468.08391107403,3322.49392232594,3405.06734878008,18.0673137117363,0.0,1.0
2015-02-09,16.96,17.0,15.43,15.91,16868,3685.38240174283,3694.07434136958,3352.91571101957,3457.21898654059,77.6259418465533,0.0,1.0
2015-02-10,16.63,16.88,16.02,16.75,1613,3613.67389982213,3667.99852248933,3481.12182051416,3639.74971870239,7.42296918416471,0.0,1.0
2015-02-11,16.885,16.885,16.01,16.0164,750,3669.08501494267,3669.08501494267,3478.94883560747,3480.33954594775,3.45147358222166,0.0,1.0
2015-02-12,16.77,16.87,15.4,15.4,4715,3644.09568851576,3665.82553758264,3346.39675629951,3346.39675629951,21.6982639202335,0.0,1.0
2015-02-13,16.76,16.76,15.76,15.76,5159,3641.92270360907,3641.92270360907,3424.62421294027,3424.62421294027,23.7415362809087,0.0,1.0
2015-02-17,16.98,16.98,16.97,16.98,2113,3689.72837155621,3689.72837155621,3687.55538664952,3689.72837155621,9.72395157231249,0.0,1.0
2015-02-18,16.98,16.98,16.98,16.98,0,3689.72837155621,3689.72837155621,3689.72837155621,3689.72837155621,0,0.0,1.0
2015-02-19,16.56,16.56,16.56,16.56,41,3598.46300547531,3598.46300547531,3598.46300547531,3598.46300547531,0.188680555828118,0.0,1.0
2015-02-20,16.98,16.98,16.98,16.98,238,3689.72837155621,3689.72837155621,3689.72837155621,3689.72837155621,1.09526761675834,0.0,1.0
2015-02-23,16.77,16.93,16.77,16.93,610,3644.09568851576,3678.86344702277,3644.09568851576,3678.86344702277,2.80719851354028,0.0,1.0
2015-02-24,16.92,16.92,16.19,16.19,785,3676.69046211608,3676.69046211608,3518.06256392786,3518.06256392786,3.61254234939201,0.0,1.0
2015-02-25,16.3601,16.62,16.3601,16.492,704,3555.02503719062,3611.50091491544,3555.02503719062,3583.68670810984,3.23978320251206,0.0,1.0
2015-02-26,16.39,16.98,16.39,16.7026,815,3561.52226206162,3689.72837155621,3561.52226206162,3629.44977024468,3.75060129268087,0.0,1.0
2015-02-27,16.54,16.54,16.53,16.54,1231,3594.11703566194,3594.11703566194,3591.94405075525,3594.11703566194,5.66501863961981,0.0,1.0
2015-03-02,16.57,16.57,16.57,16.57,170,3600.635990382,3600.635990382,3600.635990382,3600.635990382,0.782334011970243,0.0,1.0
2015-03-03,16.9799,16.9799,16.9799,16.9799,717,3689.70664170714,3689.70664170714,3689.70664170714,3689.70664170714,3.29960874460391,0.0,1.0
2015-03-04,16.9799,16.9799,16.9799,16.9799,31,3689.70664170714,3689.70664170714,3689.70664170714,3689.70664170714,0.142660908065162,0.0,1.0
2015-03-05,16.9799,16.9799,16.9799,16.9799,0,3689.70664170714,3689.70664170714,3689.70664170714,3689.70664170714,0,0.0,1.0
2015-03-06,17.1,17.16,16.79,16.79,3211,3715.80419043647,3728.84209987659,3648.44165832914,3648.44165832914,14.776908896685,0.0,1.0
2015-03-09,17.2605,17.27,17.1,17.19,903,3750.68059818881,3752.74493385016,3715.80419043647,3735.36105459666,4.15557419299487,0.0,1.0
2015-03-10,17.2805,17.42,17.26,17.26,2222,3755.02656800218,3785.33970745048,3750.57194894347,3750.57194894347,10.2255657329287,0.0,1.0
2015-03-11,17.74,17.74,17.44,17.44,1454,3854.8752244645,3854.8752244645,3789.68567726386,3789.68567726386,6.69125678473372,0.0,1.0
2015-03-12,17.84,17.84,17.7,17.7,1818,3876.60507353138,3876.60507353138,3846.18328483774,3846.18328483774,8.36637196330529,0.0,1.0
2015-03-13,18.31,18.5,17.64,17.84,5268,3978.73536414571,4020.02207737278,3833.14537539762,3876.60507353138,24.2431504415249,0.0,1.0
2015-03-16,17.62,18.37,17.38,18.37,1374,3828.79940558424,3991.77327358584,3776.64776782373,3991.77327358584,6.32309960263008,0.0,1.0
2015-03-17,17.91,18.12,17.31,17.31,2758,3891.81596787819,3937.44865091864,3761.43687347691,3761.43687347691,12.6922188530231,0.0,1.0
2015-03-18,18.01,18.42,17.54,17.54,5673,3961.07986177887,4051.25436168611,3857.70909359253,3857.70909359253,25.7936556608875,0.21875,1.0
2015-03-19,17.98,18.07,17.6101,17.63,2392,3954.48172763932,3974.27613005798,3873.12673369862,3877.50349601119,10.8758019285815,0.0,1.0
2015-03-20,18.31,18.32,17.8601,18.16,2429,4027.06120317441,4029.26058122093,3928.11118486157,3994.07053247664,11.0440313062393,0.0,1.0
2015-03-23,18.0,18.0,17.8701,17.8701,904,3958.88048373235,3958.88048373235,3930.31056290809,3930.31056290809,4.11025290277495,0.0,1.0
2015-03-24,18.24,18.25,18.24,18.25,620,4011.66555684879,4013.8649348953,4011.66555684879,4013.8649348953,2.81897876075273,0.0,1.0
2015-03-25,17.92,17.92,17.92,17.92,120,3941.28545936021,3941.28545936021,3941.28545936021,3941.28545936021,0.545608792403754,0.0,1.0
2015-03-26,18.47,18.48,18.0,18.0,6197,4062.2512519187,4064.45062996522,3958.88048373235,3958.88048373235,28.1761473877172,0.0,1.0
2015-03-27,18.5,18.61,18.5,18.5,8240,4068.84938605825,4093.04254456995,4068.84938605825,4068.84938605825,37.4651370783911,0.0,1.0
2015-03-30,18.5,18.8552,18.5,18.596,1371,4068.84938605825,4146.97129427057,4068.84938605825,4089.96341530483,6.2335804532129,0.0,1.0
2015-03-31,18.51,18.52,18.45,18.52,8206,4071.04876410477,4073.24814215129,4057.85249582566,4073.24814215129,37.3105479205434,0.0,1.0
2015-04-01,18.73,18.73,17.91,18.38,3980,4119.43508112817,4119.43508112817,3939.08608131369,4042.45684950004,18.0960249480578,0.0,1.0
2015-04-02,18.08,18.08,18.08,18.08,301,3976.4755081045,3976.4755081045,3976.4755081045,3976.4755081045,1.36856872094608,0.0,1.0
2015-04-06,18.58,18.58,17.96,18.15,1548,4086.4444104304,4086.4444104304,3950.08297154628,3991.87115443012,7.03835342200842,0.0,1.0
2015-04-07,18.02,18.02,17.9101,17.9101,253,3963.27923982539,3963.27923982539,3939.10807509416,3939.10807509416,1.15032520398458,0.0,1.0
2015-04-08,18.44,18.44,18.0,18.0,601,4055.65311777915,4055.65311777915,3958.88048373235,3958.88048373235,2.73259070195547,0.0,1.0
2015-04-09,18.44,18.44,18.44,18.44,115,4055.65311777915,4055.65311777915,4055.65311777915,4055.65311777915,0.522875092720264,0.0,1.0
2015-04-10,18.41,18.44,18.22,18.22,657,4049.05498363959,4055.65311777915,4007.26680075575,4007.26680075575,2.98720813841055,0.0,1.0
2015-04-13,18.41,18.41,18.41,18.41,4,4049.05498363959,4049.05498363959,4049.05498363959,4049.05498363959,0.0181869597467918,0.0,1.0
2015-04-14,18.5,18.55,18.1936,18.4,4912,4068.84938605825,4079.84627629084,4001.46044271294,4046.85560559307,22.3335865690604,0.0,1.0
2015-04-15,18.575,18.575,18.2101,18.43,777,4085.34472140714,4085.34472140714,4005.0894164897,4053.45373973263,3.53281693081431,0.0,1.0
2015-04-16,18.575,18.575,18.575,18.575,0,4085.34472140714,4085.34472140714,4085.34472140714,4085.34472140714,0,0.0,1.0
2015-04-17,18.58,18.6,17.688,18.06,4716,4086.4444104304,4090.84316652343,3890.25988868099,3972.07675201146,21.4424255414675,0.0,1.0
2015-04-20,18.5,18.55,18.0101,18.5,1264,4068.84938605825,4079.84627629084,3961.10185555934,4068.84938605825,5.74707927998621,0.0,1.0
2015-04-21,18.95,18.95,18.3,18.3,2534,4167.82139815156,4167.82139815156,4024.86182512789,4024.86182512789,11.5214389995926,0.0,1.0
2015-04-22,18.112,18.112,18.112,18.112,181,3983.51351785336,3983.51351785336,3983.51351785336,3983.51351785336,0.822959928542328,0.0,1.0
2015-04-23,18.94,18.95,18.55,18.55,1133,4165.62202010504,4167.82139815156,4079.84627629084,4079.84627629084,5.15145634827878,0.0,1.0
2015-04-24,18.95,18.96,18.95,18.96,939,4167.82139815156,4170.02077619808,4167.82139815156,4170.02077619808,4.26938880055938,0.0,1.0
2015-04-27,18.86,18.86,18.61,18.61,135,4148.0269957329,4148.0269957329,4093.04254456995,4093.04254456995,0.613809891454223,0.0,1.0
2015-04-28,18.9,18.9,18.33,18.33,286,4156.82450791897,4156.82450791897,4031.45995926745,4031.45995926745,1.30036762189561,0.0,1.0
2015-04-29,18.77,18.97,18.77,18.97,964,4128.23259331424,4172.2201542446,4128.23259331424,4172.2201542446,4.38305729897682,0.0,1.0
2015-04-30,19.45,19.45,17.8201,17.8201,3916,4277.79030047746,4277.79030047746,3919.3136726755,3919.3136726755,17.8050335921092,0.0,1.0
2015-05-01,18.21,18.21,18.21,18.21,286,4005.06742270923,4005.06742270923,4005.06742270923,4005.06742270923,1.30036762189561,0.0,1.0
2015-05-04,18.5,18.5,18.5,18.5,179,4068.84938605825,4068.84938605825,4068.84938605825,4068.84938605825,0.813866448668934,0.0,1.0
2015-05-05,18.88,18.88,17.28,17.28,590,4152.42575182594,4152.42575182594,3800.52526438306,3800.52526438306,2.68257656265179,0.0,1.0
2015-05-06,19.42,19.42,18.85,18.85,503,4271.19216633791,4271.19216633791,4145.82761768638,4145.82761768638,2.28701018815907,0.0,1.0
2015-05-07,18.49,18.888,18.49,18.63,637,4066.65000801173,4154.18525426315,4066.65000801173,4097.44130066299,2.8962733396766,0.0,1.0
2015-05-08,18.28,18.38,18.28,18.38,954,4020.46306903486,4042.45684950004,4020.46306903486,4042.45684950004,4.33758989960984,0.0,1.0
2015-05-11,19.07,19.07,18.51,18.51,732,4194.21393470978,4194.21393470978,4071.04876410477,4071.04876410477,3.3282136336629,0.0,1.0
2015-05-12,19.0,19.0,18.5101,18.5101,508,4178.81828838415,4178.81828838415,4071.07075788524,4071.07075788524,2.30974388784256,0.0,1.0
2015-05-13,19.0,19.07,18.947,18.947,2438,4178.81828838415,4194.21393470978,4167.16158473761,4167.16158473761,11.0849519656696,0.0,1.0
2015-05-14,18.557,18.557,18.557,18.557,178,4081.38584092341,4081.38584092341,4081.38584092341,4081.38584092341,0.809319708732234,0.0,1.0
2015-05-15,19.0,19.07,19.0,19.07,815,4178.81828838415,4194.21393470978,4178.81828838415,4194.21393470978,3.70559304840883,0.0,1.0
2015-05-18,19.15,19.15,18.85,18.8501,1929,4211.80895908192,4211.80895908192,4145.82761768638,4145.84961146685,8.77066133789035,0.0,1.0
2015-05-19,19.24,19.24,18.92,18.98,1971,4231.60336150058,4231.60336150058,4161.22326401201,4174.41953229112,8.96162441523167,0.0,1.0
2015-05-20,19.24,19.45,18.91,18.91,1343,4231.60336150058,4277.79030047746,4159.02388596549,4159.02388596549,6.10627173498535,0.0,1.0
2015-05-21,19.19,19.401,18.99,19.0,1732,4220.60647126799,4267.01334804952,4176.61891033763,4178.81828838415,7.87495357036086,0.0,1.0
2015-05-22,18.92,19.05,18.11,19.0,2502,4161.22326401201,4189.81517861674,3983.07364224405,4178.81828838415,11.3759433216183,0.0,1.0
2015-05-26,18.52,18.58,18.52,18.58,775,4073.24814215129,4086.4444104304,4073.24814215129,4086.4444104304,3.52372345094091,0.0,1.0
2015-05-27,18.52,18.52,18.52,18.52,200,4073.24814215129,4073.24814215129,4073.24814215129,4073.24814215129,0.90934798733959,0.0,1.0
2015-05-28,18.6,18.6,18.23,18.23,615,4090.84316652343,4090.84316652343,4009.46617880227,4009.46617880227,2.79624506106924,0.0,1.0
2015-05-29,18.55,18.55,18.55,18.55,51,4079.84627629084,4079.84627629084,4079.84627629084,4079.84627629084,0.231883736771596,0.0,1.0
2015-06-01,18.95,18.95,18.6,18.6,216,4167.82139815156,4167.82139815156,4090.84316652343,4090.84316652343,0.982095826326758,0.0,1.0
2015-06-02,18.1135,18.1135,18.1135,18.1135,143,3983.84342456033,3983.84342456033,3983.84342456033,3983.84342456033,0.650183810947808,0.0,1.0
2015-06-03,18.2,18.2,18.2,18.2,203,4002.86804466271,4002.86804466271,4002.86804466271,4002.86804466271,0.922988207149685,0.0,1.0
2015-06-04,18.2,18.2,18.2,18.2,0,4002.86804466271,4002.86804466271,4002.86804466271,4002.86804466271,0,0.0,1.0
2015-06-05,18.25,18.25,18.25,18.25,233,4013.8649348953,4013.8649348953,4013.8649348953,4013.8649348953,1.05939040525062,0.0,1.0
2015-06-08,18.5,18.54,18.5,18.54,7213,4068.84938605825,4077.64689824432,4068.84938605825,4077.64689824432,32.7956351634023,0.0,1.0
2015-06-09,17.6201,18.5,17.6201,18.5,1387,3875.32611174514,4068.84938605825,3875.32611174514,4068.84938605825,6.30632829220005,0.0,1.0
2015-06-10,17.6201,17.6201,17.6201,17.6201,1,3875.32611174514,3875.32611174514,3875.32611174514,3875.32611174514,0.00454673993669795,0.0,1.0
2015-06-11,19.09,19.09,19.09,19.09,525,4198.61269080281,4198.61269080281,4198.61269080281,4198.61269080281,2.38703846676643,0.0,1.0
2015-06-12,17.65,17.65,17.65,17.65,390,3881.90225210423,3881.90225210423,3881.90225210423,3881.90225210423,1.7732285753122,0.0,1.0
2015-06-15,19.03,19.03,17.68,17.68,808,4185.41642252371,4185.41642252371,3888.50038624378,3888.50038624378,3.67376586885194,0.0,1.0
2015-06-16,17.8521,17.8521,17.8521,17.8521,100,3926.35168242435,3926.35168242435,3926.35168242435,3926.35168242435,0.454673993669796,0.0,1.0
2015-06-17,18.51,18.5801,18.46,18.46,1298,4071.04876410477,4086.46640421086,4060.05187387218,4060.05187387218,5.90166843783394,0.0,1.0
2015-06-18,17.79,19.05,17.6444,18.75,2568,3960.80493952306,4241.33412579619,3928.38823355372,4174.54146239783,11.5342009257091,0.21875,1.0
2015-06-19,17.95,18.05,17.85,17.86,2964,3996.42769333552,4018.69191446831,3974.16347220273,3976.38989431601,13.3128393862156,0.0,1.0
2015-06-22,17.65,17.68,17.64,17.649,1056,3929.63502993715,3936.31429627699,3927.40860782388,3929.41238772583,4.74303589468412,0.0,1.0
2015-06-23,17.64,17.74,17.6101,17.74,598,3927.40860782388,3949.67282895666,3920.75160570517,3949.67282895666,2.68592373581543,0.0,1.0
2015-06-24,17.67,18.5,17.65,18.5,1502,3934.08787416371,4118.88090956586,3929.63502993715,4118.88090956586,6.74624991838593,0.0,1.0
2015-06-25,17.69,18.0,17.69,18.0,384,3938.54071839027,4007.55980390191,3938.54071839027,4007.55980390191,1.72474032533968,0.0,1.0
2015-06-26,18.8,18.8,18.8,18.8,437,4185.67357296422,4185.67357296422,4185.67357296422,4185.67357296422,1.96279042232666,0.0,1.0
2015-06-29,17.84,18.68,17.66,18.68,3400,3971.93705008945,4158.95650760487,3931.86145205043,4158.95650760487,15.2711382972784,0.0,1.0
2015-06-30,17.67,17.823,17.67,17.823,1568,3934.08787416371,3968.15213249688,3934.08787416371,3968.15213249688,7.04268966180369,0.0,1.0
2015-07-01,17.67,17.67,17.67,17.67,203,3934.08787416371,3934.08787416371,3934.08787416371,3934.08787416371,0.911776786572799,0.0,1.0
2015-07-02,17.69,17.9,17.67,17.9,594,3938.54071839027,3985.29558276912,3934.08787416371,3985.29558276912,2.66795769075981,0.0,1.0
2015-07-06,17.47,17.61,17.25,17.61,913,3889.55943189813,3920.72934148404,3840.578145406,3920.72934148404,4.10074978394564,0.0,1.0
2015-07-07,17.52,17.69,17.4142,17.5,1753,3900.69154246453,3938.54071839027,3877.13599650604,3896.23869823797,7.87361924562618,0.0,1.0
2015-07-08,17.035,17.21,17.01,17.05,994,3792.71006997051,3831.67245695289,3787.14401468731,3796.04970314042,4.46456219632197,0.0,1.0
2015-07-09,17.16,17.3199,17.12,17.1201,693,3820.54034638649,3856.14083597782,3811.63465793338,3811.65692215451,3.11261730588645,0.0,1.0
2015-07-10,16.9479,17.7,16.89,17.03,3122,3773.31793336385,3940.76714050355,3760.42694932796,3791.59685891387,14.0224981659127,0.0,1.0
2015-07-13,16.73,17.41,16.73,17.16,1773,3724.8041955155,3876.20089921846,3724.8041955155,3820.54034638649,7.96344947090429,0.0,1.0
2015-07-14,16.1,16.37,16.1,16.37,3084,3584.53960237893,3644.65299943746,3584.53960237893,3644.65299943746,13.8518207378843,0.0,1.0
2015-07-15,16.11,16.25,16.11,16.25,546,3586.76602449221,3617.93593407812,3586.76602449221,3617.93593407812,2.45236515009236,0.0,1.0
2015-07-16,16.11,16.1101,16.11,16.1101,573,3586.76602449221,3586.78828871335,3586.76602449221,3586.78828871335,2.5736359542178,0.0,1.0
2015-07-17,16.11,16.1999,16.11,16.1999,541,3586.76602449221,3606.78155929059,3586.76602449221,3606.78155929059,2.42990759377283,0.0,1.0
2015-07-20,16.11,16.11,16.11,16.11,0,3586.76602449221,3586.76602449221,3586.76602449221,3586.76602449221,0,0.0,1.0
2015-07-21,16.11,16.11,16.1,16.1,1369,3586.76602449221,3586.76602449221,3584.53960237893,3584.53960237893,6.14887892028651,0.0,1.0
2015-07-22,15.05,16.05,14.31,16.05,3785,3350.76528048466,3573.40749181254,3186.01004410202,3573.40749181254,17.000370133882,0.0,1.0
2015-07-23,15.01,15.01,15.01,15.01,48,3341.85959203154,3341.85959203154,3341.85959203154,3341.85959203154,0.21559254066746,0.0,1.0
2015-07-24,15.39,15.49,15.39,15.49,62,3426.46363233614,3448.72785346892,3426.46363233614,3448.72785346892,0.278473698362135,0.0,1.0
2015-07-27,15.01,15.01,15.01,15.01,8,3341.85959203154,3341.85959203154,3341.85959203154,3341.85959203154,0.0359320901112433,0.0,1.0
2015-07-28,15.15,15.15,15.15,15.15,176,3373.02950161744,3373.02950161744,3373.02950161744,3373.02950161744,0.790505982447353,0.0,1.0
2015-07-29,15.12,15.13,15.08,15.08,1002,3366.35023527761,3368.57665739089,3357.44454682449,3357.44454682449,4.50049428643322,0.0,1.0
2015-07-30,15.12,15.12,15.12,15.12,5,3366.35023527761,3366.35023527761,3366.35023527761,3366.35023527761,0.022457556319527,0.0,1.0
2015-07-31,15.98,15.98,15.98,15.98,270,3557.82253701959,3557.82253701959,3557.82253701959,3557.82253701959,1.21270804125446,0.0,1.0
2015-08-03,15.21,15.8,15.0,15.8,1695,3386.38803429712,3517.74693898057,3339.63316991826,3517.74693898057,7.61311159231966,0.0,1.0
2015-08-04,15.21,15.21,15.21,15.21,4,3386.38803429712,3386.38803429712,3386.38803429712,3386.38803429712,0.0179660450556216,0.0,1.0
2015-08-05,15.23,15.23,15.23,15.23,8,3390.84087852367,3390.84087852367,3390.84087852367,3390.84087852367,0.0359320901112433,0.0,1.0
2015-08-06,14.61,15.2848,14.56,15.2848,6488,3252.80270750039,3403.04167170444,3241.67059693399,3403.04167170444,29.1409250802183,0.0,1.0
2015-08-07,14.61,14.61,14.61,14.61,74,3252.80270750039,3252.80270750039,3252.80270750039,3252.80270750039,0.332371833529,0.0,1.0
2015-08-10,14.686,15.5,14.31,15.5,2531,3269.72351556131,3450.9542755822,3186.01004410202,3450.9542755822,11.3680150089446,0.0,1.0
2015-08-11,14.63,14.63,14.63,14.63,161,3257.25555172694,3257.25555172694,3257.25555172694,3257.25555172694,0.723133313488772,0.0,1.0
2015-08-12,15.35,15.35,15.3,15.3,550,3417.55794388302,3417.55794388302,3406.42583331663,3406.42583331663,2.47033119514798,0.0,1.0
2015-08-13,15.55,15.99,15.5,15.75,1526,3462.0863861486,3560.04895913287,3450.9542755822,3506.61482841417,6.85404618871965,0.0,1.0
2015-08-14,15.61,15.61,15.6,15.6001,1131,3475.44491882827,3475.44491882827,3473.21849671499,3473.24076093612,5.07989923947702,0.0,1.0
2015-08-17,15.74,15.74,15.74,15.74,338,3504.3884063009,3504.3884063009,3504.3884063009,3504.3884063009,1.51813080720003,0.0,1.0
2015-08-18,15.1225,15.51,15.1,15.51,2310,3366.90684080593,3453.18069769548,3361.89739105105,3453.18069769548,10.3753910196215,0.0,1.0
2015-08-19,15.1225,15.1225,15.1225,15.1225,8,3366.90684080593,3366.90684080593,3366.90684080593,3366.90684080593,0.0359320901112432,0.0,1.0
2015-08-20,15.3801,15.384,15.03,15.03,1156,3424.25947444399,3425.12777906817,3346.3124362581,3346.3124362581,5.19218702107465,0.0,1.0
2015-08-21,15.5148,15.7855,15.0,15.7855,2918,3454.24938030986,3514.51862691631,3339.63316991826,3514.51862691631,13.106229868076,0.0,1.0
2015-08-24,15.35,15.5,15.1501,15.5,3048,3417.55794388302,3450.9542755822,3373.05176583858,3450.9542755822,13.6901263323837,0.0,1.0
2015-08-25,15.65,16.501,15.01,15.69,1367,3484.35060728139,3673.81912912142,3341.85959203154,3493.2562957345,6.13989589775869,0.0,1.0
2015-08-26,15.3815,15.3815,15.0,15.2,1300,3424.57117353985,3424.57117353985,3339.63316991826,3384.16161218384,5.83896464307703,0.0,1.0
2015-08-27,15.3871,15.551,15.3871,15.551,680,3425.81796992329,3462.30902835993,3425.81796992329,3462.30902835993,3.05422765945567,0.0,1.0
2015-08-28,15.3899,15.3899,15.3899,15.3899,267,3426.441368115,3426.441368115,3426.441368115,3426.441368115,1.19923350746275,0.0,1.0
2015-08-31,15.1999,15.21,15.1999,15.21,1007,3384.13934796271,3386.38803429712,3384.13934796271,3386.38803429712,4.52295184275274,0.0,1.0
2015-09-01,15.01,15.3001,15.01,15.3001,924,3341.85959203154,3406.44809753776,3341.85959203154,3406.44809753776,4.1501564078486,0.0,1.0
2015-09-02,15.13,15.5,15.13,15.23,425,3368.57665739089,3450.9542755822,3368.57665739089,3390.84087852367,1.9088922871598,0.0,1.0
2015-09-03,15.23,15.23,15.23,15.23,4,3390.84087852367,3390.84087852367,3390.84087852367,3390.84087852367,0.0179660450556217,0.0,1.0
2015-09-04,15.07,15.07,15.04,15.04,70,3355.21812471121,3355.21812471121,3348.53885837138,3348.53885837138,0.314405788473379,0.0,1.0
2015-09-08,18.45,18.98,15.05,15.05,44761,4107.74879899946,4225.74917100324,3350.76528048466,3350.76528048466,201.04453568367,0.0,1.0
2015-09-09,18.18,19.23,17.78,18.75,32122,4047.63540194093,4281.40972383521,3958.57851740978,4174.54146239783,144.27632481917,0.0,1.0
2015-09-10,17.8,18.56,17.8,18.36,48987,3963.03136163634,4132.23944224553,3963.03136163634,4087.71099997995,220.025662284934,0.0,1.0
2015-09-11,18.48,18.57,17.37,18.48,56294,4114.4280653393,4134.46586435881,3867.29521076535,4114.4280653393,252.845135090291,0.0,1.0
2015-09-14,20.0,20.5,18.51,18.51,118114,4452.84422655768,4564.16533222162,4121.10733167913,4121.10733167913,530.510361424924,0.0,1.0
2015-09-15,20.81,20.87,19.51,19.51,71778,4633.18441773327,4646.54295041294,4343.74954300702,4343.74954300702,322.391695500602,0.0,1.0
2015-09-16,21.0,21.55,20.19,20.19,45592,4675.48643788557,4797.9396541159,4495.14624670998,4495.14624670998,204.776981543975,0.0,1.0
2015-09-17,20.73,21.08,19.375,20.73,46620,4615.37304082704,4693.2978147918,4313.69284447775,4615.37304082704,209.39425512327,0.0,1.0
2015-09-18,19.37,20.84,18.43,20.46,242457,4312.57963342112,4639.8636840731,4103.2959547729,4555.25964376851,1088.99834651271,0.0,1.0
2015-09-21,19.85,20.12,19.43,19.43,30956,4419.4478948585,4479.56129191703,4325.93816610079,4325.93816610079,139.039222685456,0.0,1.0
2015-09-22,19.2,19.3,18.59,19.26,22872,4323.43344122335,4345.95132372972,4186.07435793448,4336.94417072717,101.572605654764,0.21875,1.0
2015-09-23,18.82,18.96,18.688,18.745,6627,4237.86548769914,4269.39052320806,4208.14188279073,4220.97707581936,29.4299430602537,0.0,1.0
2015-09-24,18.59,18.74,17.82,18.74,6387,4186.07435793448,4219.85118169404,4012.68666263542,4219.85118169404,28.3641234836035,0.0,1.0
2015-09-25,18.49,18.49,17.84,18.28,15654,4163.55647542811,4163.55647542811,4017.1902391367,4116.26892216473,69.5180818870095,0.0,1.0
2015-09-28,18.44,18.53,17.84,18.22,8262,4152.29753417493,4172.56362843066,4017.1902391367,4102.75819266091,36.6908389261832,0.0,1.0
2015-09-29,18.17,18.22,18.045,18.22,21508,4091.49925140772,4102.75819266091,4063.35189827476,4102.75819266091,95.5151977274691,0.0,1.0
2015-09-30,18.37,18.38,18.31,18.38,2002,4136.53501642046,4138.7868046711,4123.02428691664,4138.7868046711,8.89071163522379,0.0,1.0
2015-10-01,18.44,18.44,18.37,18.434,30800,4152.29753417493,4152.29753417493,4136.53501642046,4150.94646122454,136.780179003443,0.0,1.0
2015-10-02,20.11,20.155,18.46,18.46,11842,4528.34617203133,4538.4792191592,4156.8011106762,4156.8011106762,52.5893142778821,0.0,1.0
2015-10-05,20.4,20.56,19.02,20.34,19918,4593.64803129981,4629.67664331,4282.90125271188,4580.13730179599,88.4541430321614,0.0,1.0
2015-10-06,20.15,21.274,19.46,20.38,6011,4537.35332503388,4790.4543244055,4381.97993573992,4589.14445479853,26.6943394801849,0.0,1.0
2015-10-07,19.98,20.05,19.25,19.83,7203,4499.07292477305,4514.83544252751,4334.69238247653,4465.29610101349,31.9879100442142,0.0,1.0
2015-10-08,20.36,20.4,19.81,19.81,2976,4584.64087829726,4593.64803129981,4460.79252451222,4460.79252451222,13.2161627504625,0.0,1.0
2015-10-09,19.4,20.38,19.25,20.38,5501,4368.46920623609,4589.14445479853,4334.69238247653,4589.14445479853,24.4294728798032,0.0,1.0
2015-10-12,19.502,20.97,19.06,19.61,3035,4391.43744639259,4721.99996158613,4291.90840571443,4415.75675949947,13.4781767297224,0.0,1.0
2015-10-13,20.1,20.14,19.16,19.16,3315,4526.09438378069,4535.10153678324,4314.4262882208,4314.4262882208,14.7216329024809,0.0,1.0
2015-10-14,19.61,19.61,19.61,19.61,1206,4415.75675949947,4415.75675949947,4415.75675949947,4415.75675949947,5.35574337266727,0.0,1.0
2015-10-15,19.69,19.74,19.69,19.74,2140,4433.77106550457,4445.03000675776,4433.77106550457,4445.03000675776,9.50355789179764,0.0,1.0
2015-10-16,19.74,19.76,19.35,19.53,2475,4445.03000675776,4449.53358325903,4357.21026498291,4397.74245349438,10.9912643842052,0.0,1.0
2015-10-19,19.66,19.66,19.49,19.65,1890,4427.01570075266,4427.01570075266,4388.73530049183,4424.76391250202,8.39332916612035,0.0,1.0
2015-10-20,19.92,19.95,19.54,19.65,4687,4485.56219526923,4492.31756002114,4399.99424174501,4424.76391250202,20.8145681489979,0.0,1.0
2015-10-21,19.52,19.76,18.7101,19.75,3553,4395.49066524374,4449.53358325903,4213.11833482463,4447.28179500839,15.7785706493257,0.0,1.0
2015-10-22,19.87,19.87,19.49,19.49,1676,4474.30325401604,4474.30325401604,4388.73530049183,4388.73530049183,7.44297337694058,0.0,1.0
2015-10-23,19.99,20.0,19.87,20.0,1412,4501.32471302368,4503.57650127432,4474.30325401604,4503.57650127432,6.27057184262537,0.0,1.0
2015-10-26,19.8801,20.0,19.87,19.91,4940,4476.57756014918,4503.57650127432,4474.30325401604,4483.31040701859,21.9381196193834,0.0,1.0
2015-10-27,19.9,20.0,19.3301,19.85,3050,4481.05861876795,4503.57650127432,4352.72920636414,4469.79967751476,13.544790453263,0.0,1.0
2015-10-28,19.81,20.0,19.49,19.51,7777,4460.79252451222,4503.57650127432,4388.73530049183,4393.2388769931,34.5369951983692,0.0,1.0
2015-10-29,19.3,19.98,18.88,19.98,1389,4345.95132372972,4499.07292477305,4251.37621720296,4499.07292477305,6.16843079986305,0.0,1.0
2015-10-30,19.2101,19.494,19.2101,19.47,2731,4325.70774735649,4389.63601579208,4325.70774735649,4384.23172399055,12.1281385992988,0.0,1.0
2015-11-02,19.24,19.57,19.1976,19.57,2628,4332.4405942259,4406.74960649692,4322.8930120432,4406.74960649692,11.6707243643197,0.0,1.0
2015-11-03,19.3101,19.52,19.3101,19.52,614,4348.22562986286,4395.49066524374,4348.22562986286,4395.49066524374,2.72672175026344,0.0,1.0
2015-11-04,19.36,19.36,19.36,19.36,413,4359.46205323354,4359.46205323354,4359.46205323354,4359.46205323354,1.83409785481889,0.0,1.0
2015-11-05,19.09,19.09,19.09,19.09,387,4298.66377046634,4298.66377046634,4298.66377046634,4298.66377046634,1.71863406734845,0.0,1.0
2015-11-06,19.0879,19.0879,19.05,19.05,597,4298.19089493371,4298.19089493371,4289.65661746379,4289.65661746379,2.65122619691738,0.0,1.0
2015-11-09,19.07,19.07,19.05,19.05,1042,4294.16019396507,4294.16019396507,4289.65661746379,4289.65661746379,4.62743332862296,0.0,1.0
2015-11-10,19.33,19.33,19.33,19.33,1529,4352.70668848163,4352.70668848163,4352.70668848163,4352.70668848163,6.79015888624234,0.0,1.0
2015-11-11,19.47,19.47,19.47,19.47,749,4384.23172399055,4384.23172399055,4384.23172399055,4384.23172399055,3.32624526212918,0.0,1.0
2015-11-12,19.16,19.31,19.16,19.29,1174,4314.4262882208,4348.20311198036,4314.4262882208,4343.69953547908,5.21363409578058,0.0,1.0
2015-11-13,19.04,19.04,19.0,19.0,1077,4287.40482921315,4287.40482921315,4278.39767621061,4278.39767621061,4.78286535021779,0.0,1.0
2015-11-16,18.57,19.5399,18.13,18.98,4995,4181.57078143321,4399.97172386251,4082.49209840517,4273.89409970933,22.1823699390323,0.0,1.0
2015-11-17,18.05,18.5,17.53,17.66,1097,4064.47779240008,4165.80826367875,3947.38480336694,3976.65805062523,4.87168364827196,0.0,1.0
2015-11-18,17.97,18.5,17.805,18.24,2776,4046.46348639498,4165.80826367875,4009.30898025946,4107.26176916218,12.3279797699207,0.0,1.0
2015-11-19,17.9,17.9,17.3,17.32,589,4030.70096864052,4030.70096864052,3895.59367360229,3900.09725010356,2.6156988776957,0.0,1.0
2015-11-20,17.922,17.96,17.92,17.92,588,4035.65490279192,4044.21169814434,4035.20454514179,4035.20454514179,2.611257962793,0.0,1.0
2015-11-23,18.04,18.04,17.99,17.99,79,4062.22600414944,4062.22600414944,4050.96706289625,4050.96706289625,0.350832277314025,0.0,1.0
2015-11-24,18.38,18.38,18.38,18.38,10,4138.7868046711,4138.7868046711,4138.7868046711,4138.7868046711,0.0444091490270918,0.0,1.0
2015-11-25,18.105,18.47,17.785,17.785,926,4076.86262777858,4159.05289892684,4004.80540375819,4004.80540375819,4.1122871999087,0.0,1.0
2015-11-27,17.9501,17.9501,17.9501,17.9501,762,4041.98242777621,4041.98242777621,4041.98242777621,4041.98242777621,3.38397715586439,0.0,1.0
2015-11-30,18.49,18.49,18.02,18.02,771,4163.55647542811,4163.55647542811,4057.72242764816,4057.72242764816,3.42394538998878,0.0,1.0
2015-12-01,18.2,18.5,18.06,18.5,3441,4098.25461615963,4165.80826367875,4066.72958065071,4165.80826367875,15.2811881802223,0.0,1.0
2015-12-02,17.9154,18.4,17.9154,18.1,2345,4034.1687225465,4143.29038117238,4034.1687225465,4075.73673365326,10.413945446853,0.0,1.0
2015-12-03,17.33,17.77,17.32,17.4,4858,3902.3490383542,4001.42772138224,3900.09725010356,3918.11155610866,21.5739645973612,0.0,1.0
2015-12-04,18.43,18.4362,18.43,18.4362,592,4150.04574592429,4151.44185463968,4150.04574592429,4151.44185463968,2.62902162240383,0.0,1.0
2015-12-07,17.4,17.5,17.4,17.4643,1355,3918.11155610866,3940.62943861503,3918.11155610866,3932.59055456026,6.01743969317094,0.0,1.0
2015-12-08,17.36,17.4,17.36,17.36,1464,3909.10440310611,3918.11155610866,3909.10440310611,3909.10440310611,6.50149941756624,0.0,1.0
2015-12-09,16.0701,17.325,16.0701,17.325,3285,3618.64623665642,3901.22314422888,3618.64623665642,3901.22314422888,14.5884054553997,0.0,1.0
2015-12-10,17.128,17.41,16.31,16.31,1650,3856.86291569133,3920.3633443593,3672.66663678921,3672.66663678921,7.32750958947014,0.0,1.0
2015-12-11,17.7433,17.7524,16.54,16.54,2199,3995.41544675303,3997.46457406111,3724.45776655386,3724.45776655386,9.76557187105749,0.0,1.0
2015-12-14,17.27,17.451,17.26,17.26,2411,3888.83830885038,3929.59567618691,3886.58652059974,3886.58652059974,10.7070458304318,0.0,1.0
2015-12-15,17.27,17.27,17.27,17.27,24,3888.83830885038,3888.83830885038,3888.83830885038,3888.83830885038,0.10658195766502,0.0,1.0
2015-12-16,17.32,17.8,17.22,17.22,2161,3900.09725010356,4008.18308613415,3877.57936759719,3877.57936759719,9.59681710475454,0.0,1.0
2015-12-17,17.124,17.124,16.35,16.35,2300,3905.22006837376,3905.22006837376,3728.70521594902,3728.70521594902,10.0852703075453,0.21875,1.0
2015-12-18,15.42,17.283,15.3,16.48,30790,3516.61372660146,3941.48087139125,3489.24708281468,3758.3524133847,135.011075117096,0.0,1.0
2015-12-21,15.52,15.889,15.42,15.42,1790,3539.41926309045,3623.5716927348,3516.61372660146,3516.61372660146,7.84897123935048,0.0,1.0
2015-12-22,15.0299,15.78,14.72,15.52,14518,3427.64932875793,3598.71365796181,3356.97497117857,3539.41926309045,63.6599801412795,0.0,1.0
2015-12-23,15.7542,15.9625,15.09,15.1,8750,3592.82982954765,3640.3337620542,3441.35545618781,3443.63600983671,38.3678761700093,0.0,1.0
2015-12-24,15.7542,15.7542,15.7542,15.7542,362,3592.82982954765,3592.82982954765,3592.82982954765,3592.82982954765,1.58733384840496,0.0,1.0
2015-12-28,15.94,16.5,15.55,15.55,4941,3635.20251634418,3762.9135206825,3546.26092403714,3546.26092403714,21.6657915606876,0.0,1.0
2015-12-29,15.77,16.41,15.55,16.41,3195,3596.43310431291,3742.38853784241,3546.26092403714,3742.38853784241,14.0097559272206,0.0,1.0
2015-12-30,15.5,16.44,15.5,15.83,8018,3534.85815579265,3749.23019878911,3534.85815579265,3610.1164262063,35.1581292721297,0.0,1.0
2015-12-31,15.54,16.08,15.54,15.76,3152,3543.98037038824,3667.13026742876,3543.98037038824,3594.15255066401,13.8212052214708,0.0,1.0
2016-01-04,16.02,16.5,15.33,15.5757,3280,3653.44694553537,3762.9135206825,3496.08874376137,3552.12194691481,14.3824724385864,0.0,1.0
2016-01-05,16.06,16.06,15.3301,15.3301,772,3662.56916013096,3662.56916013096,3496.11154929786,3496.11154929786,3.38514290322826,0.0,1.0
2016-01-06,16.06,16.06,16.06,16.06,203,3662.56916013096,3662.56916013096,3662.56916013096,3662.56916013096,0.890134727144218,0.0,1.0
2016-01-07,16.2,16.2,16.2,16.2,185,3694.49691121554,3694.49691121554,3694.49691121554,3694.49691121554,0.811206524737341,0.0,1.0
2016-01-08,15.83,16.19,15.83,16.19,1807,3610.1164262063,3692.21635756664,3610.1164262063,3692.21635756664,7.92351454162364,0.0,1.0
2016-01-11,15.98,16.3489,15.98,16.3489,1943,3644.32473093978,3728.45435504764,3644.32473093978,3728.45435504764,8.51986095980893,0.0,1.0
2016-01-12,15.9,17.01,15.81,16.25,9349,3626.08030174859,3879.22175677632,3605.5553189085,3705.89967946003,40.9944313501048,0.0,1.0
2016-01-13,15.4401,16.89,15.4401,16.89,2991,3521.19763943575,3851.85511298954,3521.19763943575,3851.85511298954,13.1152362999426,0.0,1.0
2016-01-14,15.9562,16.21,15.84,15.84,684,3638.8970132554,3696.77746486444,3612.3969798552,3612.3969798552,2.9992716914613,0.0,1.0
2016-01-15,16.08,16.8,15.144,16.8,18147,3667.13026742876,3831.33013014945,3453.67044589186,3831.33013014945,79.5727827265326,0.0,1.0
2016-01-19,15.39,16.08,15.3,16.08,5972,3509.77206565477,3667.13026742876,3489.24708281468,3667.13026742876,26.1866235985481,0.0,1.0
2016-01-20,16.19,16.3,15.5,15.96,5591,3692.21635756664,3717.30244770453,3534.85815579265,3639.76362364198,24.5159766476026,0.0,1.0
2016-01-21,16.7,16.88,15.85,16.2,6504,3808.52459366047,3849.57455934064,3614.6775335041,3694.49691121554,28.5193904696846,0.0,1.0
2016-01-22,16.55,16.55,16.5,16.5,2396,3774.31628892699,3774.31628892699,3762.9135206825,3762.9135206825,10.506220720382,0.0,1.0
2016-01-25,15.96,17.0,15.96,16.46,2249,3639.76362364198,3876.94120312742,3639.76362364198,3753.7913060869,9.86164040072583,0.0,1.0
2016-01-26,16.16,16.77,16.16,16.65,2751,3685.37469661995,3824.48846920276,3685.37469661995,3797.12182541597,12.0628602678509,0.0,1.0
2016-01-27,15.96,16.62,15.82,15.82,1919,3639.76362364198,3790.28016446928,3607.8358725574,3607.8358725574,8.41462335659977,0.0,1.0
2016-01-28,15.75,16.68,15.75,16.68,7462,3591.87199701511,3803.96348636267,3591.87199701511,3803.96348636267,32.720124797784,0.0,1.0
2016-01-29,17.0,17.0,16.22,16.22,4172,3876.94120312742,3876.94120312742,3699.05801851334,3699.05801851334,18.2938033578605,0.0,1.0
2016-02-01,16.9995,17.0,16.89,16.95,2507,3876.82717544498,3876.94120312742,3851.85511298954,3865.53843488293,10.9929446352244,0.0,1.0
2016-02-02,17.21,17.21,16.52,16.52,785,3924.83282975429,3924.83282975429,3767.47462798029,3767.47462798029,3.44214660496655,0.0,1.0
2016-02-03,17.08,17.849,16.5,17.33,8722,3895.18563231861,4070.5602079189,3762.9135206825,3952.19947354107,38.2450989662653,0.0,1.0
2016-02-04,16.4,16.4,15.87,15.87,406,3740.10798419351,3740.10798419351,3619.23864080189,3619.23864080189,1.78026945428843,0.0,1.0
2016-02-05,16.41,16.41,16.27,16.27,434,3742.38853784241,3742.38853784241,3710.46078675783,3710.46078675783,1.90304665803246,0.0,1.0
2016-02-08,16.584,17.81,16.4701,17.81,2390,3782.07017133324,4061.6660486882,3756.09466527229,4061.6660486882,10.4799113195797,0.0,1.0
2016-02-09,16.584,16.584,16.584,16.584,83,3782.07017133324,3782.07017133324,3782.07017133324,3782.07017133324,0.363946711098375,0.0,1.0
2016-02-10,16.11,16.91,16.11,16.91,4526,3673.97192837546,3856.41622028733,3673.97192837546,3856.41622028733,19.8460580051957,0.0,1.0
2016-02-11,16.5,16.5,16.0,16.0,1016,3762.9135206825,3762.9135206825,3648.88583823757,3648.88583823757,4.4550585358548,0.0,1.0
2016-02-12,16.5,16.5,16.5,16.5,258,3762.9135206825,3762.9135206825,3762.9135206825,3762.9135206825,1.13130423449856,0.0,1.0
2016-02-16,17.64,17.71,17.38,17.71,905,4022.89663665692,4038.86051219921,3963.60224178556,4038.86051219921,3.9683346210124,0.0,1.0
2016-02-17,16.89,16.89,15.84,15.8401,2671,3851.85511298954,3851.85511298954,3612.3969798552,3612.41978539169,11.7120682571537,0.0,1.0
2016-02-18,16.89,16.89,16.89,16.89,66,3851.85511298954,3851.85511298954,3851.85511298954,3851.85511298954,0.289403408825213,0.0,1.0
2016-02-19,16.74,17.55,16.74,17.55,965,3817.64680825606,4002.37165381684,3817.64680825606,4002.37165381684,4.23142862903532,0.0,1.0
2016-02-22,16.117,16.117,16.117,16.117,318,3675.56831592969,3675.56831592969,3675.56831592969,3675.56831592969,1.39439824252148,0.0,1.0
2016-02-23,16.14,16.2,16.1,16.2,657,3680.81358932215,3694.49691121554,3671.69137472656,3694.49691121554,2.88087938785099,0.0,1.0
2016-02-24,16.14,16.49,16.12,16.49,2798,3680.81358932215,3760.6329670336,3676.25248202435,3760.6329670336,12.2689505741356,0.0,1.0
2016-02-25,16.14,16.14,16.14,16.14,100,3680.81358932215,3680.81358932215,3680.81358932215,3680.81358932215,0.438490013371536,0.0,1.0
2016-02-26,16.94,16.94,16.15,16.26,865,3863.25788123403,3863.25788123403,3683.09414297105,3708.18023310893,3.79293861566378,0.0,1.0
2016-02-29,16.88,17.4,16.53,17.4,4295,3849.57455934064,3968.16334908336,3769.75518162919,3968.16334908336,18.8331460743074,0.0,1.0
2016-03-01,16.3,16.3,16.3,16.3,584,3717.30244770453,3717.30244770453,3717.30244770453,3717.30244770453,2.56078167808977,0.0,1.0
2016-03-02,17.28,17.28,16.38,16.38,1751,3940.79670529658,3940.79670529658,3735.54687689571,3735.54687689571,7.67796013413559,0.0,1.0
2016-03-03,17.4,17.5,16.99,17.5,3448,3968.16334908336,3990.96888557235,3874.66064947852,3990.96888557235,15.1191356610505,0.0,1.0
2016-03-04,17.69,17.69,17.25,17.5,3040,4034.29940490142,4034.29940490142,3933.95504434988,3990.96888557235,13.3300964064947,0.0,1.0
2016-03-07,17.73,17.73,17.2501,17.2501,1505,4043.42161949701,4043.42161949701,3933.97784988637,3933.97784988637,6.59927470124161,0.0,1.0
2016-03-08,17.27,17.27,17.27,17.27,152,3938.51615164768,3938.51615164768,3938.51615164768,3938.51615164768,0.666504820324734,0.0,1.0
2016-03-09,17.3736,17.3736,17.25,17.25,350,3962.14268745027,3962.14268745027,3933.95504434988,3933.95504434988,1.53471504680037,0.0,1.0
2016-03-10,17.53,17.54,17.48,17.48,656,3997.81054651904,4000.09110016794,3986.40777827455,3986.40777827455,2.87649448771727,0.0,1.0
2016-03-11,17.0001,17.3,16.55,17.27,3194,3876.96400866391,3945.35781259438,3774.31628892699,3938.51615164768,14.0053710270868,0.0,1.0
2016-03-14,16.8,16.8,16.8,16.8,859,3831.33013014945,3831.33013014945,3831.33013014945,3831.33013014945,3.76662921486149,0.0,1.0
2016-03-15,16.85,16.85,16.85,16.85,205,3842.73289839394,3842.73289839394,3842.73289839394,3842.73289839394,0.898904527411649,0.0,1.0
2016-03-16,16.9,17.1,16.9,17.1,2362,3854.13566663844,3899.74673961641,3854.13566663844,3899.74673961641,10.3571341158357,0.0,1.0
2016-03-17,16.5001,17.3,16.5,16.5,1089,3812.82343728864,3997.66337568218,3812.80032940786,3812.80032940786,4.71267793946886,0.21875,1.0
2016-03-18,18.38,18.99,17.25,17.25,18991,4247.22848815251,4388.18656093668,3986.10943529003,3986.10943529003,82.1840833319128,0.0,1.0
2016-03-21,18.3,18.76,18.04,18.04,8096,4228.74218352508,4335.03843513281,4168.66169348592,4168.66169348592,35.0356662974654,0.0,1.0
2016-03-22,18.3,18.3,18.3,18.3,105,4228.74218352508,4228.74218352508,4228.74218352508,4228.74218352508,0.454390434935014,0.0,1.0
2016-03-23,18.2833,18.57,18.1,18.3976,1552,4224.8831674341,4291.13346164266,4182.5264219565,4251.29547517054,6.71632338113468,0.0,1.0
2016-03-24,18.0,18.1,18.0,18.1,1654,4159.41854117221,4182.5264219565,4159.41854117221,4182.5264219565,7.1577312322144,0.0,1.0
2016-03-28,17.35,17.73,17.35,17.73,1447,4009.21731607432,4097.02726305462,4009.21731607432,4097.02726305462,6.26193294619967,0.0,1.0
2016-03-29,17.61,18.62,17.54,17.54,17096,4069.29780611347,4302.68740203481,4053.12228956447,4053.12228956447,73.9834178633239,0.0,1.0
2016-03-30,18.07,18.9148,18.01,18.6,4111,4175.59405772121,4370.80943458689,4161.72932925064,4298.06582587795,17.7904674096937,0.0,1.0
2016-03-31,18.06,18.1,18.0,18.0,638,4173.28326964278,4182.5264219565,4159.41854117221,4159.41854117221,2.76096283322418,0.0,1.0
2016-04-01,18.81,19.2,18.4,18.75,8251,4346.59237552496,4436.71311058369,4251.85006430937,4332.72764705438,35.7064331299885,0.0,1.0
2016-04-04,19.28,19.28,18.85,18.85,853,4455.19941521112,4455.19941521112,4355.83552783867,4355.83552783867,3.69138134285302,0.0,1.0
2016-04-05,18.99,19.02,18.99,19.02,539,4388.18656093668,4395.11892517196,4388.18656093668,4395.11892517196,2.33253756599974,0.0,1.0
2016-04-06,18.5101,18.5101,18.5101,18.5101,516,4277.29184105287,4277.29184105287,4277.29184105287,4277.29184105287,2.23300442310921,0.0,1.0
2016-04-07,18.51,18.51,18.51,18.51,103,4277.26873317209,4277.26873317209,4277.26873317209,4277.26873317209,0.445735379031489,0.0,1.0
2016-04-08,18.5941,19.0,18.5,19.0,1460,4296.70246091167,4390.49734901511,4274.95794509366,4390.49734901511,6.31819080957258,0.0,1.0
2016-04-11,18.61,18.61,18.61,18.61,172,4300.37661395637,4300.37661395637,4300.37661395637,4300.37661395637,0.744334807703071,0.0,1.0
2016-04-12,18.56,19.2767,18.5,18.8588,2348,4288.82267356423,4454.43685514524,4274.95794509366,4357.86902134769,10.1610356307373,0.0,1.0
2016-04-13,18.56,18.56,18.56,18.56,260,4288.82267356423,4288.82267356423,4288.82267356423,4288.82267356423,1.12515726745813,0.0,1.0
2016-04-14,18.55,18.55,18.55,18.55,313,4286.5118854858,4286.5118854858,4286.5118854858,4286.5118854858,1.35451624890152,0.0,1.0
2016-04-15,18.8,18.95,18.5,18.95,2296,4344.28158744653,4378.94340862296,4274.95794509366,4378.94340862296,9.93600417724563,0.0,1.0
2016-04-18,18.55,18.89,18.5126,18.6,1758,4286.5118854858,4365.07868015239,4277.86953807248,4298.06582587795,7.60779413919767,0.0,1.0
2016-04-19,18.77,18.7712,18.5,18.5,2275,4337.34922321124,4337.62651778065,4274.95794509366,4274.95794509366,9.84512609025863,0.0,1.0
2016-04-20,18.85,18.85,18.85,18.85,249,4355.83552783867,4355.83552783867,4355.83552783867,4355.83552783867,1.07755445998875,0.0,1.0
2016-04-21,18.71,18.86,18.71,18.8,1060,4323.48449474067,4358.1463159171,4323.48449474067,4344.28158744653,4.58717962886776,0.0,1.0
2016-04-22,18.51,18.87,18.51,18.86,2320,4277.26873317209,4360.45710399553,4277.26873317209,4358.1463159171,10.0398648480879,0.0,1.0
2016-04-25,18.86,18.8899,18.75,18.8899,2257,4358.1463159171,4365.0555722716,4332.72764705438,4365.0555722716,9.76723058712692,0.0,1.0
2016-04-26,18.62,18.86,18.62,18.74,1260,4302.68740203481,4358.1463159171,4302.68740203481,4330.41685897595,5.45268521922016,0.0,1.0
2016-04-27,18.818,18.87,18.6,18.87,3322,4348.4410059877,4360.45710399553,4298.06582587795,4360.45710399553,14.3760478557535,0.0,1.0
2016-04-28,18.6,18.8,18.6,18.8,1376,4298.06582587795,4344.28158744653,4298.06582587795,4344.28158744653,5.95467846162456,0.0,1.0
2016-04-29,18.61,18.7025,18.61,18.7025,439,4300.37661395637,4321.75140368184,4300.37661395637,4321.75140368184,1.89978477082354,0.0,1.0
2016-05-02,18.6,18.71,18.6,18.7025,1844,4298.06582587795,4323.48449474067,4298.06582587795,4321.75140368184,7.97996154304919,0.0,1.0
2016-05-03,18.89,18.89,18.7101,18.89,1141,4365.07868015239,4365.07868015239,4323.50760262145,4365.07868015239,4.93770939296048,0.0,1.0
2016-05-04,18.87,18.87,18.6001,18.803,679,4360.45710399553,4360.45710399553,4298.08893375873,4344.97482387006,2.93839147924642,0.0,1.0
2016-05-05,18.89,18.89,18.89,18.89,202,4365.07868015239,4365.07868015239,4365.07868015239,4365.07868015239,0.874160646255931,0.0,1.0
2016-05-06,18.68,18.68,18.68,18.68,100,4316.55213050538,4316.55213050538,4316.55213050538,4316.55213050538,0.432752795176204,0.0,1.0
2016-05-09,18.74,18.74,17.67,18.11,365,4330.41685897595,4330.41685897595,4083.16253458405,4184.83721003493,1.57954770239314,0.0,1.0
2016-05-10,18.48,18.48,18.0,18.0,686,4270.3363689368,4270.3363689368,4159.41854117221,4159.41854117221,2.96868417490876,0.0,1.0
2016-05-11,18.4,18.73,18.4,18.46,1122,4251.85006430937,4328.10607089752,4251.85006430937,4265.71479277994,4.855486361877,0.0,1.0
2016-05-12,18.01,18.48,18.01,18.48,1734,4161.72932925064,4270.3363689368,4161.72932925064,4270.3363689368,7.50393346835537,0.0,1.0
2016-05-13,18.33,18.33,18.33,18.33,152,4235.67454776036,4235.67454776036,4235.67454776036,4235.67454776036,0.65778424866783,0.0,1.0
2016-05-16,19.99,20.27,19.63,19.99,49989,4619.26536877958,4683.96743497559,4536.07699795613,4619.26536877958,216.328794780632,0.0,1.0
2016-05-17,18.95,19.73,18.51,19.73,15509,4378.94340862296,4559.18487874042,4277.26873317209,4559.18487874042,67.1156310038775,0.0,1.0
2016-05-18,18.96,18.96,18.4501,18.4501,909,4381.25419670139,4381.25419670139,4263.4271125823,4263.4271125823,3.93372290815169,0.0,1.0
2016-05-19,18.8,18.8,18.5601,18.663,585,4344.28158744653,4344.28158744653,4288.84578144501,4312.62379077205,2.53160385178079,0.0,1.0
2016-05-20,18.65,18.75,18.5001,18.5001,1950,4309.61976627009,4332.72764705438,4274.98105297444,4274.98105297444,8.43867950593598,0.0,1.0
2016-05-23,18.65,18.67,18.6,18.6,4570,4309.61976627009,4314.24134242695,4298.06582587795,4298.06582587795,19.7768027395525,0.0,1.0
2016-05-24,18.693,18.7,18.69,18.693,1168,4319.55615500734,4321.17370666224,4318.86291858381,4319.55615500734,5.05455264765806,0.0,1.0
2016-05-25,18.5,18.6,18.3701,18.3701,2959,4274.95794509366,4298.06582587795,4244.94080795486,4244.94080795486,12.8051552092639,0.0,1.0
2016-05-26,18.2644,18.4,18.2644,18.4,361,4220.51577796587,4251.85006430937,4220.51577796587,4251.85006430937,1.5622375905861,0.0,1.0
2016-05-27,18.4,18.49,18.3911,18.49,1986,4251.85006430937,4272.64715701523,4249.79346291957,4272.64715701523,8.5944705121994,0.0,1.0
2016-05-31,18.25,18.4373,18.25,18.4056,2128,4217.18824313293,4260.46930384191,4217.18824313293,4253.14410563329,9.20897948134962,0.0,1.0
2016-06-01,18.43,18.5197,18.34,18.5197,2713,4258.78242854465,4279.51019760816,4237.98533583879,4279.51019760816,11.7405833331304,0.0,1.0
2016-06-02,18.39,18.4,18.3001,18.35,2222,4249.53927623094,4251.85006430937,4228.76529140586,4240.29612391722,9.61576710881524,0.0,1.0
2016-06-03,18.3499,18.35,18.342,18.342,1130,4240.27301603644,4240.29612391722,4238.44749345448,4238.44749345448,4.8901065854911,0.0,1.0
2016-06-06,18.59,18.59,18.54,18.54,1398,4295.75503779952,4295.75503779952,4284.20109740737,4284.20109740737,6.04988407656333,0.0,1.0
2016-06-07,18.1822,18.73,18.1822,18.73,8173,4201.52109996118,4328.10607089752,4201.52109996118,4328.10607089752,35.3688859497512,0.0,1.0
2016-06-08,18.22,18.4999,18.2,18.47,4698,4210.25587889764,4274.93483721287,4205.63430274079,4268.02558085837,20.3307263173781,0.0,1.0
2016-06-09,18.3051,18.445,18.2,18.2,1994,4229.92068544507,4262.2486106623,4205.63430274079,4205.63430274079,8.62909073581351,0.0,1.0
2016-06-10,18.03,18.2,18.03,18.2,2778,4166.35090540749,4205.63430274079,4166.35090540749,4205.63430274079,12.021872649995,0.0,1.0
2016-06-13,18.25,18.25,18.2,18.2,977,4217.18824313293,4217.18824313293,4205.63430274079,4205.63430274079,4.22799480887151,0.0,1.0
2016-06-14,18.08,18.6,18.01,18.01,9687,4177.90484579964,4298.06582587795,4161.72932925064,4161.72932925064,41.9207632687188,0.0,1.0
2016-06-15,18.28,18.7,18.164,18.26,7133,4224.12060736822,4321.17370666224,4197.31546565844,4219.49903121136,30.8682568799186,0.0,1.0
2016-06-16,18.36,18.37,18.36,18.37,443,4242.60691199565,4244.91770007408,4242.60691199565,4244.91770007408,1.91709488263058,0.0,1.0
2016-06-17,19.29,19.29,18.51,18.6,236783,4508.05869250518,4508.05869250518,4325.7732710353,4346.80620428182,1013.19534228641,0.21875,1.0
2016-06-20,18.59,19.0,18.59,19.0,3478,4344.46921169888,4440.28590759971,4344.46921169888,4440.28590759971,14.8823750035776,0.0,1.0
2016-06-21,18.32,18.32,18.0601,18.0601,1385,4281.3704119593,4281.3704119593,4220.6319747285,4220.6319747285,5.92642017825044,0.0,1.0
2016-06-22,18.28,18.28,18.08,18.16,7261,4272.02244162751,4272.02244162751,4225.28258996857,4243.97853063215,31.069846147492,0.0,1.0
2016-06-23,18.17,18.38,18.1,18.23,10325,4246.31552321509,4295.39236745699,4229.95657513446,4260.33747871278,44.1807136032028,0.0,1.0
2016-06-24,18.2,18.2,18.08,18.08,628,4253.32650096394,4253.32650096394,4225.28258996857,4225.28258996857,2.68721434797204,0.0,1.0
2016-06-27,18.092,18.092,18.063,18.063,1474,4228.08698106811,4228.08698106811,4221.30970257756,4221.30970257756,6.30725151100443,0.0,1.0
2016-06-28,17.75,18.2,17.74,18.2,10446,4148.16183473131,4253.32650096394,4145.82484214836,4253.32650096394,44.6984730555986,0.0,1.0
2016-06-29,17.24,17.67,17.01,17.67,3716,4028.975213001,4129.46589406773,3975.22438359322,4129.46589406773,15.9007778934142,0.0,1.0
2016-06-30,16.24,17.24,16.01,17.02,10672,3795.27595470628,4028.975213001,3741.52512529849,3977.56137617616,45.6655279005694,0.0,1.0
2016-07-01,16.12,16.13,16.0,16.03,1562,3767.23204371091,3769.56903629386,3739.18813271555,3746.19911046439,6.68380384001964,0.0,1.0
2016-07-05,15.94,16.02,15.8581,16.02,1042,3725.16617721786,3743.86211788144,3706.02620796353,3743.86211788144,4.45872189583896,0.0,1.0
2016-07-06,15.51,15.849,15.25,15.6945,4946,3624.67549615113,3703.89954471304,3563.91368899451,3667.79300930651,21.1639524921492,0.0,1.0
2016-07-07,15.6,15.83,15.26,15.36,5163,3645.70842939766,3699.45925880544,3566.25068157745,3589.62060740693,22.0924963034708,0.0,1.0
2016-07-08,16.2,16.2,15.11,15.11,1431,3785.92798437449,3785.92798437449,3531.19579283324,3531.19579283324,6.12325435023565,0.0,1.0
2016-07-11,16.25,16.25,15.91,15.91,843,3797.61294728923,3797.61294728923,3718.15519946902,3718.15519946902,3.60720015181597,0.0,1.0
2016-07-12,16.1,16.17,15.5,15.5,5417,3762.55805854502,3778.91700662565,3622.33850356819,3622.33850356819,23.1793632531283,0.0,1.0
2016-07-13,16.0,16.09,16.0,16.09,668,3739.18813271555,3760.22106596207,3739.18813271555,3760.22106596207,2.8583744975244,0.0,1.0
2016-07-14,16.0,16.0,16.0,16.0,46,3739.18813271555,3739.18813271555,3739.18813271555,3739.18813271555,0.196834171985213,0.0,1.0
2016-07-15,16.1762,16.1762,15.9,16.134,2280,3780.36594202708,3780.36594202708,3715.81820688608,3770.50383332704,9.75612852448447,0.0,1.0
2016-07-18,16.01,16.12,16.01,16.12,20,3741.52512529849,3767.23204371091,3741.52512529849,3767.23204371091,0.0855800747761797,0.0,1.0
2016-07-19,16.01,16.01,16.01,16.01,56,3741.52512529849,3741.52512529849,3741.52512529849,3741.52512529849,0.239624209373303,0.0,1.0
2016-07-20,16.05,16.1366,16.05,16.1366,1041,3750.87309563028,3771.11145139861,3750.87309563028,3771.11145139861,4.45444289210015,0.0,1.0
2016-07-21,16.09,16.09,15.96,16.0357,1267,3760.22106596207,3760.22106596207,3729.84016238376,3747.53119623667,5.42149773707098,0.0,1.0
2016-07-22,16.0,16.01,15.96,16.01,541,3739.18813271555,3741.52512529849,3729.84016238376,3741.52512529849,2.31494102269566,0.0,1.0
2016-07-25,16.13,16.13,16.12,16.12,601,3769.56903629386,3769.56903629386,3767.23204371091,3767.23204371091,2.5716812470242,0.0,1.0
2016-07-26,16.1601,16.22,16.1101,16.14,1558,3776.60338396853,3790.60196954039,3764.9184210538,3771.90602887681,6.6666878250644,0.0,1.0
2016-07-27,16.24,16.293,16.24,16.293,471,3795.27595470628,3807.6620153959,3795.27595470628,3807.6620153959,2.01541076097903,0.0,1.0
2016-07-28,16.37,16.38,16.24,16.24,788,3825.65685828459,3827.99385086754,3795.27595470628,3795.27595470628,3.37185494618148,0.0,1.0
2016-07-29,16.1159,16.1966,16.11,16.1966,609,3766.27387675191,3785.13340689629,3764.89505112797,3785.13340689629,2.60591327693467,0.0,1.0
2016-08-01,16.14,16.26,16.14,16.19,832,3771.90602887681,3799.94993987218,3771.90602887681,3783.59099179155,3.56013111068907,0.0,1.0
2016-08-02,16.13,16.19,16.12,16.19,118,3769.56903629386,3783.59099179155,3767.23204371091,3783.59099179155,0.50492244117946,0.0,1.0
2016-08-03,16.17,16.17,16.17,16.17,10,3778.91700662565,3778.91700662565,3778.91700662565,3778.91700662565,0.0427900373880898,0.0,1.0
2016-08-04,16.12,16.12,16.12,16.12,7,3767.23204371091,3767.23204371091,3767.23204371091,3767.23204371091,0.0299530261716629,0.0,1.0
2016-08-05,16.1945,16.1945,16.1945,16.1945,113,3784.64263845387,3784.64263845387,3784.64263845387,3784.64263845387,0.483527422485415,0.0,1.0
2016-08-08,16.1,16.1,16.1,16.1,21,3762.55805854502,3762.55805854502,3762.55805854502,3762.55805854502,0.0898590785149886,0.0,1.0
2016-08-09,16.13,16.13,16.13,16.13,69,3769.56903629386,3769.56903629386,3769.56903629386,3769.56903629386,0.29525125797782,0.0,1.0
2016-08-10,15.88,16.1995,15.88,16.19,2025,3711.14422172018,3785.81113474534,3711.14422172018,3783.59099179155,8.66498257108819,0.0,1.0
2016-08-11,15.5,15.66,15.5,15.66,717,3622.33850356819,3659.73038489534,3622.33850356819,3659.73038489534,3.06804568072604,0.0,1.0
2016-08-12,15.5,15.5,15.5,15.5,143,3622.33850356819,3622.33850356819,3622.33850356819,3622.33850356819,0.611897534649684,0.0,1.0
2016-08-15,15.68,15.68,15.59,15.59,608,3664.40437006124,3664.40437006124,3643.37143681471,3643.37143681471,2.60163427319586,0.0,1.0
2016-08-16,15.71,15.73,15.687,15.7299,2090,3671.41534781008,3676.08933297597,3666.0402648693,3676.06596305014,8.94311781411077,0.0,1.0
2016-08-17,16.0,16.16,15.73,15.73,2126,3739.18813271555,3776.5800140427,3676.08933297597,3676.08933297597,9.09716194870789,0.0,1.0
2016-08-18,15.98,15.98,15.98,15.98,1131,3734.51414754965,3734.51414754965,3734.51414754965,3734.51414754965,4.83955322859296,0.0,1.0
2016-08-19,15.985,15.985,15.7501,15.78,1318,3735.68264384113,3735.68264384113,3680.7866880677,3687.77429589071,5.63972692775023,0.0,1.0
2016-08-22,15.51,16.05,15.51,16.05,6918,3624.67549615113,3750.87309563028,3624.67549615113,3750.87309563028,29.6021478650806,0.0,1.0
2016-08-23,15.78,15.85,15.51,15.53,7028,3687.77429589071,3704.13324397134,3624.67549615113,3629.34948131703,30.0728382763495,0.0,1.0
2016-08-24,15.72,15.885,15.6001,15.6001,953,3673.75234039303,3712.31271801165,3645.73179932349,3645.73179932349,4.07789056308495,0.0,1.0
2016-08-25,15.57,15.845,15.5501,15.845,6691,3638.69745164882,3702.96474767987,3634.04683640875,3702.96474767987,28.6308140163709,0.0,1.0
2016-08-26,16.4,16.49,15.63,15.67,19633,3832.66783603344,3853.70076927996,3652.7194071465,3662.06737747829,84.0096804040366,0.0,1.0
2016-08-29,16.35,16.79,16.076,16.51,8673,3820.9828731187,3923.81054676838,3756.94927634595,3858.37475444586,37.1117994266903,0.0,1.0
2016-08-30,16.5506,16.5506,16.31,16.31,838,3867.86294433262,3867.86294433262,3811.63490278691,3811.63490278691,3.58580513312193,0.0,1.0
2016-08-31,16.83,16.83,16.83,16.83,348,3933.15851710017,3933.15851710017,3933.15851710017,3933.15851710017,1.48909330110552,0.0,1.0
2016-09-01,16.19,16.97,16.19,16.97,1899,3783.59099179155,3965.87641326143,3783.59099179155,3965.87641326143,8.12582809999824,0.0,1.0
2016-09-02,16.81,16.929,16.404,16.4393,1179,3928.48453193427,3956.29474367134,3833.60263306661,3841.85221688442,5.04494540805579,0.0,1.0
2016-09-06,15.62,16.9,15.61,16.78,22842,3650.38241456355,3949.5174651808,3648.04542198061,3921.47355418543,97.7410034018748,0.0,1.0
2016-09-07,15.98,16.8,15.7,15.7,10212,3734.51414754965,3926.14753935133,3669.07835522713,3669.07835522713,43.6971861807174,0.0,1.0
2016-09-08,14.87,16.0,14.55,16.0,77488,3475.10797084251,3739.18813271555,3400.3242081882,3739.18813271555,331.571441712831,0.0,1.0
2016-09-09,14.79,15.05,14.76,14.91,35893,3456.41203017893,3517.17383733556,3449.40105243009,3484.4559411743,153.586281197071,0.0,1.0
2016-09-12,15.0,15.3,14.54,14.54,15241,3505.48887442083,3575.59865190924,3397.98721560525,3397.98721560525,65.2162959831876,0.0,1.0
2016-09-13,14.86,15.0,14.59,14.59,19232,3472.77097825956,3505.48887442083,3409.67217851999,3409.67217851999,82.2937999047744,0.0,1.0
2016-09-14,14.98,15.59,14.8,14.9,11376,3500.81488925493,3643.37143681471,3458.74902276188,3482.11894859135,48.677946532691,0.0,1.0
2016-09-15,15.74,15.76,15.02,15.5,20666,3678.42632555892,3683.10031072481,3510.16285958672,3622.33850356819,88.4298912662264,0.0,1.0
2016-09-16,15.46,15.48,15.02,15.11,129542,3612.9905332364,3617.66451840229,3510.16285958672,3531.19579283324,554.310702332793,0.0,1.0
2016-09-19,15.42,15.42,15.02,15.33,11445,3603.64256290461,3603.64256290461,3510.16285958672,3582.60962965808,48.9731977906688,0.0,1.0
2016-09-20,15.45,15.65,15.3,15.3,2957,3661.77525340542,3709.17687480873,3626.22403735294,3626.22403735294,12.4763664721129,0.21875,1.0
2016-09-21,16.3,16.5402,15.35,15.43,11301,3863.23214436947,3920.16149167484,3638.07444270377,3657.03509126509,47.6819132571348,0.0,1.0
2016-09-22,15.97,16.445,15.71,16.34,4047,3785.01946905402,3897.59831988687,3723.39736122972,3872.71246865013,17.0753652731284,0.0,1.0
2016-09-23,15.6,15.84,15.6,15.84,2119,3697.3264694579,3754.20841514187,3697.3264694579,3754.20841514187,8.94062243977246,0.0,1.0
2016-09-26,15.28,15.7,15.16,15.25,3607,3621.48387521261,3721.02728015955,3593.04290237063,3614.37363200211,15.218888692902,0.0,1.0
2016-09-27,15.62,15.63,15.35,15.35,4401,3702.06663159823,3704.4367126684,3638.07444270377,3638.07444270377,18.5689850672197,0.0,1.0
2016-09-28,15.41,15.89,15.27,15.36,12449,3652.29492912476,3766.0588204927,3619.11379414244,3640.44452377393,52.5256294255438,0.0,1.0
2016-09-29,15.32,15.355,15.04,15.04,2220,3630.96419949327,3639.25948323885,3564.60192952864,3564.60192952864,9.36676820023354,0.0,1.0
2016-09-30,15.36,15.38,15.205,15.2087,5850,3640.44452377393,3645.18468591426,3603.70826718637,3604.58519718233,24.6826999871019,0.0,1.0
2016-10-03,15.75,16.15,15.48,15.48,6526,3732.87768551038,3827.68092831699,3668.88549661592,3668.88549661592,27.5349230967226,0.0,1.0
2016-10-04,15.58,16.05,15.194,15.77,3903,3692.58630731757,3803.98011761534,3601.10117800919,3737.61784765071,16.4677911195998,0.0,1.0
2016-10-05,15.5,15.78,15.43,15.43,2424,3673.62565875625,3739.98792872088,3657.03509126509,3657.03509126509,10.2274982510658,0.0,1.0
2016-10-06,15.54,15.85,15.25,15.44,8100,3683.10598303691,3756.57849621203,3614.37363200211,3659.40517233526,34.1760461359872,0.0,1.0
2016-10-07,15.4,15.9699,15.27,15.69,3930,3649.92484805459,3784.99576824332,3619.11379414244,3718.65719908939,16.5817112733864,0.0,1.0
2016-10-10,15.34,15.58,15.32,15.4,2667,3635.7043616336,3692.58630731757,3630.96419949327,3649.92484805459,11.2527796351454,0.0,1.0
2016-10-11,15.31,15.55,15.31,15.49,1006,3628.59411842311,3685.47606410707,3628.59411842311,3671.25557768608,4.24458054479051,0.0,1.0
2016-10-12,15.36,15.36,15.36,15.36,185,3640.44452377393,3640.44452377393,3640.44452377393,3640.44452377393,0.780564016686129,0.0,1.0
2016-10-13,15.5,15.81,15.1437,15.81,2312,3673.62565875625,3747.09817193137,3589.17967022626,3747.09817193137,9.75494057609906,0.0,1.0
2016-10-14,15.5,15.75,15.26,15.46,5289,3673.62565875625,3732.87768551038,3616.74371307228,3664.14533447559,22.3156923473131,0.0,1.0
2016-10-17,15.4,15.6,15.155,15.155,2746,3649.92484805459,3697.3264694579,3591.85786183554,3591.85786183554,11.5861015665952,0.0,1.0
2016-10-18,15.4,15.7,15.4,15.7,605,3649.92484805459,3721.02728015955,3649.92484805459,3721.02728015955,2.5526552978114,0.0,1.0
2016-10-19,15.55,15.7,15.3,15.45,2625,3685.47606410707,3721.02728015955,3626.22403735294,3661.77525340542,11.0755705070329,0.0,1.0
2016-10-20,15.45,15.55,15.255,15.55,1490,3661.77525340542,3685.47606410707,3615.5586725372,3685.47606410707,6.28670478303963,0.0,1.0
2016-10-21,15.4,15.4,15.4,15.4,176,3649.92484805459,3649.92484805459,3649.92484805459,3649.92484805459,0.742590632090588,0.0,1.0
2016-10-24,15.4,15.4,15.2,15.2,1783,3649.92484805459,3649.92484805459,3602.52322665129,3602.52322665129,7.52294941487226,0.0,1.0
2016-10-25,15.45,15.65,15.4,15.65,3754,3661.77525340542,3709.17687480873,3649.92484805459,3709.17687480873,15.8391206412958,0.0,1.0
2016-10-26,15.8,15.8,15.8,15.8,332,3744.72809086121,3744.72809086121,3744.72809086121,3744.72809086121,1.40079596507997,0.0,1.0
2016-10-27,15.45,15.45,15.45,15.45,121,3661.77525340542,3661.77525340542,3661.77525340542,3661.77525340542,0.510531059562279,0.0,1.0
2016-10-28,15.45,15.5,15.45,15.5,371,3661.77525340542,3673.62565875625,3661.77525340542,3673.62565875625,1.56534729832732,0.0,1.0
2016-10-31,15.35,15.35,15.35,15.35,490,3638.07444270377,3638.07444270377,3638.07444270377,3638.07444270377,2.06743982797947,0.0,1.0
2016-11-01,15.3,15.4,15.3,15.355,2253,3626.22403735294,3649.92484805459,3626.22403735294,3639.25948323885,9.50600394375053,0.0,1.0
2016-11-02,15.3,15.3,15.25,15.2729,870,3626.22403735294,3626.22403735294,3614.37363200211,3619.80111765279,3.67076051090233,0.0,1.0
2016-11-03,15.25,15.8,15.2,15.2,2876,3614.37363200211,3744.72809086121,3602.52322665129,3602.52322665129,12.134606010753,0.0,1.0
2016-11-04,15.55,15.55,15.25,15.25,8363,3685.47606410707,3685.47606410707,3614.37363200211,3614.37363200211,35.2857128191681,0.0,1.0
2016-11-07,15.8,15.85,15.8,15.85,1102,3744.72809086121,3756.57849621203,3744.72809086121,3756.57849621203,4.64962998047628,0.0,1.0
2016-11-08,15.8,15.8,15.8,15.8,233,3744.72809086121,3744.72809086121,3744.72809086121,3744.72809086121,0.983088734529015,0.0,1.0
2016-11-09,15.3263,15.45,15.25,15.45,1691,3632.45735056748,3661.77525340542,3614.37363200211,3661.77525340542,7.13477703900671,0.0,1.0
2016-11-10,15.3,15.305,15.3,15.305,403,3626.22403735294,3627.40907788802,3626.22403735294,3627.40907788802,1.70036377688924,0.0,1.0
2016-11-11,15.2,15.2,15.2,15.2,1300,3602.52322665129,3602.52322665129,3602.52322665129,3602.52322665129,5.48504444157819,0.0,1.0
2016-11-14,15.6,15.8,15.5,15.8,1783,3697.3264694579,3744.72809086121,3673.62565875625,3744.72809086121,7.52294941487225,0.0,1.0
2016-11-15,15.75,15.75,15.3,15.3,1662,3732.87768551038,3732.87768551038,3626.22403735294,3626.22403735294,7.01241835530997,0.0,1.0
2016-11-16,15.5,15.7,15.5,15.5,1103,3673.62565875625,3721.02728015955,3673.62565875625,3673.62565875625,4.65384924543134,0.0,1.0
2016-11-17,15.15,15.15,15.15,15.15,339,3590.67282130046,3590.67282130046,3590.67282130046,3590.67282130046,1.43033081976539,0.0,1.0
2016-11-18,15.3502,15.3502,15.275,15.275,473,3638.12184432517,3638.12184432517,3620.29883467753,3620.29883467753,1.99571232374345,0.0,1.0
2016-11-21,15.3502,15.3502,15.3502,15.3502,172,3638.12184432517,3638.12184432517,3638.12184432517,3638.12184432517,0.725713572270346,0.0,1.0
2016-11-22,15.25,15.35,15.25,15.35,859,3614.37363200211,3638.07444270377,3614.37363200211,3638.07444270377,3.62434859639668,0.0,1.0
2016-11-23,15.35,15.4,15.25,15.255,6756,3638.07444270377,3649.92484805459,3614.37363200211,3615.5586725372,28.5053540363864,0.0,1.0
2016-11-25,15.35,15.35,15.35,15.35,103,3638.07444270377,3638.07444270377,3638.07444270377,3638.07444270377,0.434584290371195,0.0,1.0
2016-11-28,15.35,15.4,15.3275,15.3275,1510,3638.07444270377,3649.92484805459,3632.7417602959,3632.7417602959,6.37109008214083,0.0,1.0
2016-11-29,15.45,15.45,15.255,15.255,5253,3661.77525340542,3661.77525340542,3615.5586725372,3615.5586725372,22.163798808931,0.0,1.0
2016-11-30,15.25,15.6,15.25,15.6,380,3614.37363200211,3697.3264694579,3614.37363200211,3697.3264694579,1.60332068292286,0.0,1.0
2016-12-01,15.25,15.35,15.2,15.3,1912,3614.37363200211,3638.07444270377,3602.52322665129,3626.22403735294,8.06723459407502,0.0,1.0
2016-12-02,15.3,15.41,15.25,15.3,526,3626.22403735294,3652.29492912476,3614.37363200211,3626.22403735294,2.21933336636164,0.0,1.0
2016-12-05,15.35,15.45,15.29,15.3,4652,3638.07444270377,3661.77525340542,3623.85395628278,3626.22403735294,19.6280205709398,0.0,1.0
2016-12-06,15.6,15.6,15.4,15.4,414,3697.3264694579,3697.3264694579,3649.92484805459,3649.92484805459,1.7467756913949,0.0,1.0
2016-12-07,15.25,15.6,15.2,15.2653,1092,3614.37363200211,3697.3264694579,3602.52322665129,3617.99985603947,4.60743733092569,0.0,1.0
2016-12-08,15.35,15.9,15.15,15.35,1632,3638.07444270377,3768.42890156286,3590.67282130046,3638.07444270377,6.88584040665816,0.0,1.0
2016-12-09,15.2983,15.2983,15.25,15.25,843,3625.82112357101,3625.82112357101,3614.37363200211,3614.37363200211,3.55684035711571,0.0,1.0
2016-12-12,15.65,15.75,15.495,15.5,7758,3709.17687480873,3732.87768551038,3672.44061822116,3673.62565875625,32.7330575213566,0.0,1.0
2016-12-13,15.45,15.95,15.45,15.95,1110,3661.77525340542,3780.27930691369,3661.77525340542,3780.27930691369,4.68338410011677,0.0,1.0
2016-12-14,15.65,16.0,15.2,15.2,3372,3761.02239821859,3845.13472022348,3652.87798421231,3652.87798421231,14.0312378955774,0.21875,1.0
2016-12-15,15.3,15.7,15.25,15.692,1615,3676.91007621371,3773.03844421929,3664.89403021301,3771.11587685918,6.72018066469674,0.0,1.0
2016-12-16,15.5,15.55,15.4,15.4,7773,3724.9742602165,3736.9903062172,3700.9421682151,3700.9421682151,32.3442503446983,0.0,1.0
2016-12-19,15.45,15.55,15.4,15.5,1689,3712.9582142158,3736.9903062172,3700.9421682151,3724.9742602165,7.02810225552496,0.0,1.0
2016-12-20,15.425,15.6,15.2,15.6,3440,3706.95019121545,3749.0063522179,3652.87798421231,3749.0063522179,14.314192870933,0.0,1.0
2016-12-21,15.7,15.7,15.45,15.45,937,3773.03844421929,3773.03844421929,3712.9582142158,3712.9582142158,3.89895311629775,0.0,1.0
2016-12-22,15.7,15.7,15.7,15.7,175,3773.03844421929,3773.03844421929,3773.03844421929,3773.03844421929,0.72819295128293,0.0,1.0
2016-12-23,15.7,15.8,15.6,15.8,1380,3773.03844421929,3797.07053622069,3749.0063522179,3797.07053622069,5.74232155868825,0.0,1.0
2016-12-27,15.95,15.95,15.7,15.75,4616,3833.11867422278,3833.11867422278,3773.03844421929,3785.05449021999,19.2076495035543,0.0,1.0
2016-12-28,15.95,15.95,15.8,15.8503,2917,3833.11867422278,3833.11867422278,3797.07053622069,3809.15867849739,12.1379362222418,0.0,1.0
2016-12-29,15.7,15.8,15.7,15.8,810,3773.03844421929,3797.07053622069,3773.03844421929,3797.07053622069,3.37049308879528,0.0,1.0
2016-12-30,15.45,15.75,15.4,15.75,4036,3712.9582142158,3785.05449021999,3700.9421682151,3785.05449021999,16.7942100078737,0.0,1.0
2017-01-03,15.7,15.75,15.5,15.75,1119,3773.03844421929,3785.05449021999,3724.9742602165,3785.05449021999,4.65627378563199,0.0,1.0
2017-01-04,15.65,15.7766,15.6,15.6,2173,3761.02239821859,3791.44702669236,3749.0063522179,3749.0063522179,9.04207590364462,0.0,1.0
2017-01-05,15.6,15.65,15.6,15.65,4624,3749.0063522179,3761.02239821859,3749.0063522179,3761.02239821859,19.2409383241844,0.0,1.0
2017-01-06,15.7,15.7236,15.65,15.65,760,3773.03844421929,3778.71001793162,3761.02239821859,3761.02239821859,3.1624379598573,0.0,1.0
2017-01-09,15.7,15.95,15.7,15.95,676,3773.03844421929,3833.11867422278,3773.03844421929,3833.11867422278,2.81290534324149,0.0,1.0
2017-01-10,15.65,15.7,15.65,15.7,243,3761.02239821859,3773.03844421929,3761.02239821859,3773.03844421929,1.01114792663858,0.0,1.0
2017-01-11,15.7,15.7,15.7,15.7,30,3773.03844421929,3773.03844421929,3773.03844421929,3773.03844421929,0.124833077362788,0.0,1.0
2017-01-12,15.695,15.695,15.695,15.695,172,3771.83683961922,3771.83683961922,3771.83683961922,3771.83683961922,0.715709643546651,0.0,1.0
2017-01-13,15.8,15.8,15.8,15.8,534,3797.07053622069,3797.07053622069,3797.07053622069,3797.07053622069,2.22202877705762,0.0,1.0
2017-01-17,15.75,15.75,15.6,15.7278,690,3785.05449021999,3785.05449021999,3749.0063522179,3779.71936579568,2.87116077934412,0.0,1.0
2017-01-18,15.7683,15.7683,15.7683,15.7683,120,3789.45236305625,3789.45236305625,3789.45236305625,3789.45236305625,0.499332309451151,0.0,1.0
2017-01-19,15.65,15.65,15.65,15.65,335,3761.02239821859,3761.02239821859,3761.02239821859,3761.02239821859,1.39396936388447,0.0,1.0
2017-01-20,15.7,15.7,15.65,15.65,124,3773.03844421929,3773.03844421929,3761.02239821859,3761.02239821859,0.515976719766191,0.0,1.0
2017-01-23,15.6,15.65,15.6,15.65,313,3749.0063522179,3761.02239821859,3749.0063522179,3761.02239821859,1.30242510715175,0.0,1.0
2017-01-24,15.6,15.65,15.6,15.605,771,3749.0063522179,3761.02239821859,3749.0063522179,3750.20795681797,3.20821008822365,0.0,1.0
2017-01-25,15.6,15.605,15.45,15.6,2970,3749.0063522179,3750.20795681797,3712.9582142158,3749.0063522179,12.358474658916,0.0,1.0
2017-01-26,15.55,15.55,15.55,15.55,133,3736.9903062172,3736.9903062172,3736.9903062172,3736.9903062172,0.553426642975026,0.0,1.0
2017-01-27,15.5,15.5155,15.5,15.5,3322,3724.9742602165,3728.69923447671,3724.9742602165,3724.9742602165,13.8231827666394,0.0,1.0
2017-01-30,15.7,15.7,15.7,15.7,353,3773.03844421929,3773.03844421929,3773.03844421929,3773.03844421929,1.46886921030214,0.0,1.0
2017-01-31,15.45,15.45,15.2,15.25,2568,3712.9582142158,3712.9582142158,3652.87798421231,3664.89403021301,10.6857114222546,0.0,1.0
2017-02-01,15.55,15.7,15.55,15.65,4717,3736.9903062172,3773.03844421929,3736.9903062172,3761.02239821859,19.627920864009,0.0,1.0
2017-02-02,15.7,15.7,15.6375,15.6375,680,3773.03844421929,3773.03844421929,3758.01838671842,3758.01838671842,2.82954975355653,0.0,1.0
2017-02-03,15.7,15.7,15.7,15.7,200,3773.03844421929,3773.03844421929,3773.03844421929,3773.03844421929,0.83222051575192,0.0,1.0
2017-02-06,15.5,15.5,15.4,15.4,2022,3724.9742602165,3724.9742602165,3700.9421682151,3700.9421682151,8.4137494142519,0.0,1.0
2017-02-07,15.5,15.5,15.5,15.5,206,3724.9742602165,3724.9742602165,3724.9742602165,3724.9742602165,0.857187131224477,0.0,1.0
2017-02-08,15.6,15.6,15.6,15.6,282,3749.0063522179,3749.0063522179,3749.0063522179,3749.0063522179,1.17343092721021,0.0,1.0
2017-02-09,15.455,15.455,15.455,15.455,207,3714.15981881587,3714.15981881587,3714.15981881587,3714.15981881587,0.861348233803237,0.0,1.0
2017-02-10,15.65,15.65,15.6269,15.65,1064,3761.02239821859,3761.02239821859,3755.47098496627,3761.02239821859,4.42741314380022,0.0,1.0
2017-02-13,15.645,15.7,15.5875,15.7,815,3759.82079361852,3773.03844421929,3746.00234071772,3773.03844421929,3.39129860168908,0.0,1.0
2017-02-14,15.52,15.6269,15.52,15.6269,577,3729.78067861678,3755.47098496627,3729.78067861678,3755.47098496627,2.40095618794429,0.0,1.0
2017-02-15,15.6269,15.65,15.6269,15.65,462,3755.47098496627,3761.02239821859,3755.47098496627,3761.02239821859,1.92242939138693,0.0,1.0
2017-02-16,15.4,15.7,15.4,15.7,1846,3700.9421682151,3773.03844421929,3700.9421682151,3773.03844421929,7.68139536039022,0.0,1.0
2017-02-17,15.6,15.6719,15.5,15.6719,5561,3749.0063522179,3766.2854263669,3724.9742602165,3766.2854263669,23.1398914404821,0.0,1.0
2017-02-21,15.65,15.7,15.6,15.65,8609,3761.02239821859,3773.03844421929,3749.0063522179,3761.02239821859,35.8229321005414,0.0,1.0
2017-02-22,15.65,15.7,15.65,15.7,1527,3761.02239821859,3773.03844421929,3761.02239821859,3773.03844421929,6.35400363776591,0.0,1.0
2017-02-23,15.65,15.65,15.65,15.65,26,3761.02239821859,3761.02239821859,3761.02239821859,3761.02239821859,0.10818866704775,0.0,1.0
2017-02-24,15.7,15.7,15.645,15.65,5538,3773.03844421929,3773.03844421929,3759.82079361852,3761.02239821859,23.0441860811707,0.0,1.0
2017-02-27,15.7,15.7,15.7,15.7,691,3773.03844421929,3773.03844421929,3773.03844421929,3773.03844421929,2.87532188192288,0.0,1.0
2017-02-28,15.7,15.7,15.55,15.55,923,3773.03844421929,3773.03844421929,3736.9903062172,3736.9903062172,3.84069768019511,0.0,1.0
2017-03-01,15.7,15.7,15.65,15.7,2510,3773.03844421929,3773.03844421929,3761.02239821859,3773.03844421929,10.4443674726866,0.0,1.0
2017-03-02,15.7,15.7,15.6,15.6,976,3773.03844421929,3773.03844421929,3749.0063522179,3749.0063522179,4.06123611686937,0.0,1.0
2017-03-03,15.605,15.605,15.6,15.6,400,3750.20795681797,3750.20795681797,3749.0063522179,3749.0063522179,1.66444103150384,0.0,1.0
2017-03-06,15.6,15.646,15.6,15.6089,578,3749.0063522179,3760.06111453854,3749.0063522179,3751.14520840602,2.40511729052304,0.0,1.0
2017-03-07,15.6844,15.6844,15.6,15.6,1142,3769.28943786707,3769.28943786707,3749.0063522179,3749.0063522179,4.75197914494347,0.0,1.0
2017-03-08,15.6,15.65,15.6,15.6468,438,3749.0063522179,3761.02239821859,3749.0063522179,3760.25337127455,1.8225629294967,0.0,1.0
2017-03-09,15.85,16.5,15.6,15.7,14400,3809.08658222139,3965.29518023047,3749.0063522179,3773.03844421929,59.9198771341382,0.0,1.0
2017-03-10,16.45,16.45,16.05,16.15,2575,3953.27913422977,3953.27913422977,3857.15076622418,3881.18285822558,10.714839140306,0.0,1.0
2017-03-13,16.4,16.4,16.4,16.4,200,3941.26308822907,3941.26308822907,3941.26308822907,3941.26308822907,0.832220515751919,0.0,1.0
2017-03-14,16.4,16.4,16.4,16.4,3,3941.26308822907,3941.26308822907,3941.26308822907,3941.26308822907,0.0124833077362788,0.0,1.0
2017-03-15,16.1,16.495,15.905,15.905,1940,3869.16681222488,3964.0935756304,3822.30423282216,3822.30423282216,8.07253900279362,0.0,1.0
2017-03-16,16.5,16.5,16.4,16.4,654,4017.86538148352,4017.86538148352,3993.5146822018,3993.5146822018,2.68575449285352,0.21875,1.0
2017-03-17,16.5,16.5,16.0089,16.0089,3061,4017.86538148352,4017.86538148352,3898.279097311,3898.279097311,12.5704808908634,0.0,1.0
2017-03-20,16.2,16.2,16.2,16.2,809,3944.81328363837,3944.81328363837,3944.81328363837,3944.81328363837,3.3222865209763,0.0,1.0
2017-03-21,16.2,16.6031,15.9,16.6,11771,3944.81328363837,4042.97095244297,3871.76118579321,4042.21608076524,48.3394742131174,0.0,1.0
2017-03-22,16.6,16.65,15.95,16.3,1272,4042.21608076524,4054.3914304061,3883.93653543407,3969.16398292008,5.22366928885272,0.0,1.0
2017-03-23,15.95,16.6,15.95,16.6,648,3883.93653543407,4042.21608076524,3883.93653543407,4042.21608076524,2.6611145433778,0.0,1.0
2017-03-24,16.35,16.4,16.35,16.4,820,3981.33933256094,3993.5146822018,3981.33933256094,3993.5146822018,3.36745976168179,0.0,1.0
2017-03-27,16.05,16.4,16.0,16.4,1814,3908.28723471579,3993.5146822018,3896.11188507493,3993.5146822018,7.44947805815946,0.0,1.0
2017-03-28,16.29,16.29,16.05,16.05,507,3966.72891299191,3966.72891299191,3908.28723471579,3908.28723471579,2.08207573069837,0.0,1.0
2017-03-29,16.15,16.3,15.955,15.955,1110,3932.63793399751,3969.16398292008,3885.15407039816,3885.15407039816,4.55839065300827,0.0,1.0
2017-03-30,16.3259,16.3259,16.1,16.1,284,3975.47081403405,3975.47081403405,3920.46258435665,3920.46258435665,1.16629094185077,0.0,1.0
2017-03-31,16.1,16.25,16.1,16.15,475,3920.46258435665,3956.98863327923,3920.46258435665,3932.63793399751,1.95066266682786,0.0,1.0
2017-04-03,16.15,16.15,15.95,16.1,2542,3932.63793399751,3932.63793399751,3883.93653543407,3920.46258435665,10.4391252612135,0.0,1.0
2017-04-04,16.25,16.275,16.15,16.15,1003,3956.98863327923,3963.07630809965,3932.63793399751,3932.63793399751,4.11897822069125,0.0,1.0
2017-04-05,16.35,16.4,16.3,16.3,2277,3981.33933256094,3993.5146822018,3969.16398292008,3969.16398292008,9.3508608260359,0.0,1.0
2017-04-06,16.4498,16.494,16.4498,16.494,491,4005.6413304441,4016.40433952662,4005.6413304441,4016.40433952662,2.01636919876312,0.0,1.0
2017-04-07,16.3,16.5754,16.1,16.518,2471,3969.16398292008,4036.22580874194,3920.46258435665,4022.24850735423,10.1475525257509,0.0,1.0
2017-04-10,16.25,16.595,16.25,16.353,2707,3956.98863327923,4040.99854580115,3956.98863327923,3982.0698535394,11.1167238717958,0.0,1.0
2017-04-11,16.45,16.55,16.36,16.4948,4988,4005.69003184266,4030.04073112438,3983.77440248912,4016.59914512087,20.4840113308156,0.0,1.0
2017-04-12,16.5,16.5,16.0,16.005,2329,4086.04733947233,4086.04733947233,3962.22772312469,3963.46591928816,9.40481027441122,0.28,1.0
2017-04-13,16.516,16.6,16.516,16.6,3878,4090.00956719546,4110.81126274186,4090.00956719546,4110.81126274186,15.6598773053528,0.0,1.0
2017-04-17,16.45,16.5,16.45,16.455,2468,4073.66537783757,4086.04733947233,4073.66537783757,4074.90357400104,9.96611067292695,0.0,1.0
2017-04-18,16.311,16.33,16.2713,16.2713,2158,4039.24352449292,4043.94866991413,4029.41224695492,4029.41224695492,8.71428964026596,0.0,1.0
2017-04-19,16.4134,16.45,16.395,16.45,2113,4064.60178192092,4073.66537783757,4060.04522003933,4073.66537783757,8.53257368391193,0.0,1.0
2017-04-20,16.4346,16.4346,16.4,16.4,1136,4069.85173365406,4069.85173365406,4061.2834162028,4061.2834162028,4.58731836484806,0.0,1.0
2017-04-21,16.6,16.6,16.4,16.4648,1297,4110.81126274186,4110.81126274186,4061.2834162028,4077.33043848146,5.2374576753591,0.0,1.0
2017-04-24,16.4,16.75,16.4,16.75,1475,4061.2834162028,4147.95714764616,4061.2834162028,4147.95714764616,5.95624523604833,0.0,1.0
2017-04-25,16.0,16.4164,16.0,16.4,9592,3962.22772312469,4065.34469961901,3962.22772312469,4061.2834162028,38.7337656299495,0.0,1.0
2017-04-26,16.005,16.005,16.005,16.005,589,3963.46591928816,3963.46591928816,3963.46591928816,3963.46591928816,2.37845996205591,0.0,1.0
2017-04-27,16.2,16.3,16.1,16.25,763,4011.75556966375,4036.51949293327,3986.99164639422,4024.13753129851,3.08109499329143,0.0,1.0
2017-04-28,16.05,16.05,15.9,16.05,1960,3974.60968475945,3974.60968475945,3937.46379985516,3974.60968475945,7.91473943230828,0.0,1.0
2017-05-01,15.95,16.05,15.95,16.0,553,3949.84576148992,3974.60968475945,3949.84576148992,3962.22772312469,2.23308719697269,0.0,1.0
2017-05-02,15.65,15.95,15.65,15.95,3783,3875.55399168133,3949.84576148992,3875.55399168133,3949.84576148992,15.2762547308277,0.0,1.0
2017-05-03,15.4,15.85,15.25,15.85,3696,3813.64418350751,3925.08183822039,3776.49829860322,3925.08183822039,14.9249372152099,0.0,1.0
2017-05-04,15.255,15.35,15.2,15.3,1825,3777.73649476669,3801.26222187275,3764.11633696845,3788.88026023798,7.36959156324623,0.0,1.0
2017-05-05,15.45,15.45,15.45,15.45,1012,3826.02614514228,3826.02614514228,3826.02614514228,3826.02614514228,4.08658995178366,0.0,1.0
2017-05-08,15.712,15.712,15.45,15.5,1348,3890.90762410844,3890.90762410844,3826.02614514228,3838.40810677704,5.44340242589366,0.0,1.0
2017-05-09,15.45,15.5827,15.45,15.55,3244,3826.02614514228,3858.88787132094,3826.02614514228,3850.7900684118,13.0997013869429,0.0,1.0
2017-05-10,15.7003,15.7003,15.5,15.5,576,3888.01024508591,3888.01024508591,3838.40810677704,3838.40810677704,2.32596424133141,0.0,1.0
2017-05-11,15.55,15.8295,15.45,15.45,4984,3850.7900684118,3920.00523395014,3826.02614514228,3826.02614514228,20.1260516992982,0.0,1.0
2017-05-12,15.55,15.55,15.55,15.55,321,3850.7900684118,3850.7900684118,3850.7900684118,3850.7900684118,1.29624048865865,0.0,1.0
2017-05-15,15.85,15.85,15.85,15.85,168,3925.08183822039,3925.08183822039,3925.08183822039,3925.08183822039,0.678406237054996,0.0,1.0
2017-05-16,15.6,15.6,15.6,15.6,149,3863.17203004657,3863.17203004657,3863.17203004657,3863.17203004657,0.601681722149966,0.0,1.0
2017-05-17,15.675,15.9,15.675,15.8,4608,3881.74497249872,3937.46379985516,3881.74497249872,3912.69987658563,18.6077139306513,0.0,1.0
2017-05-18,15.845,16.15,15.75,15.85,1632,3923.84364205692,3999.37360802898,3900.31791495086,3925.08183822039,6.59023201710566,0.0,1.0
2017-05-19,15.85,15.85,15.5,15.6278,3386,3925.08183822039,3925.08183822039,3838.40810677704,3870.0564007155,13.6731161825489,0.0,1.0
2017-05-22,15.6,15.9,15.5734,15.9,4428,3863.17203004657,3937.46379985516,3856.58482645687,3937.46379985516,17.8808501052352,0.0,1.0
2017-05-23,15.6,15.6,15.6,15.6,57,3863.17203004657,3863.17203004657,3863.17203004657,3863.17203004657,0.230173544715088,0.0,1.0
2017-05-24,15.6,15.6,15.6,15.6,2,3863.17203004657,3863.17203004657,3863.17203004657,3863.17203004657,0.00807626472684518,0.0,1.0
2017-05-25,15.55,16.45,15.55,16.45,3254,3850.7900684118,4073.66537783757,3850.7900684118,4073.66537783757,13.1400827105771,0.0,1.0
2017-05-26,16.5,16.6,15.85,16.6,958,4086.04733947233,4110.81126274186,3925.08183822039,4110.81126274186,3.86853080415885,0.0,1.0
2017-05-30,15.55,16.75,15.55,16.75,3227,3850.7900684118,4147.95714764616,3850.7900684118,4147.95714764616,13.0310531367647,0.0,1.0
2017-05-31,15.8,15.8,15.7,15.8,1317,3912.69987658563,3912.69987658563,3887.9359533161,3912.69987658563,5.31822032262755,0.0,1.0
2017-06-01,15.75,16.2,15.75,16.2,1487,3900.31791495086,4011.75556966375,3900.31791495086,4011.75556966375,6.0047028244094,0.0,1.0
2017-06-02,15.8029,15.85,15.64,15.64,704,3913.41803036044,3925.08183822039,3873.07759935438,3873.07759935438,2.84284518384951,0.0,1.0
2017-06-05,15.8029,15.8029,15.8029,15.8029,21,3913.41803036044,3913.41803036044,3913.41803036044,3913.41803036044,0.0848007796318745,0.0,1.0
2017-06-06,15.7003,15.7003,15.6,15.6,316,3888.01024508591,3888.01024508591,3863.17203004657,3863.17203004657,1.27604982684154,0.0,1.0
2017-06-07,15.5,15.55,15.5,15.55,1290,3838.40810677704,3850.7900684118,3838.40810677704,3850.7900684118,5.20919074881514,0.0,1.0
2017-06-08,15.65,15.7,15.534,15.5951,1178,3875.55399168133,3887.9359533161,3846.82784068868,3861.95859780636,4.75691992411182,0.0,1.0
2017-06-09,15.65,15.65,15.65,15.65,123,3875.55399168133,3875.55399168133,3875.55399168133,3875.55399168133,0.496690280700979,0.0,1.0
2017-06-12,16.9396,16.95,16.0,16.0,23069,4194.90954616518,4197.48499418521,3962.22772312469,3962.22772312469,93.1556754917958,0.0,1.0
2017-06-13,18.95,19.35,17.02,17.15,256400,4692.7634595758,4791.81915265392,4214.81974047388,4247.01284072427,1035.37713798155,0.0,1.0
2017-06-14,19.05,19.645,18.945,18.95,86777,4717.52738284533,4864.87272629903,4691.52526341232,4692.7634595758,350.417012100722,0.0,1.0
2017-06-15,18.8,20.4,18.4815,19.65,335860,4655.61757467151,5051.84034698397,4576.74447905806,4866.11092246251,1356.24713557911,0.0,1.0
2017-06-16,17.35,17.65,16.05,17.25,83626,4817.82127208692,4901.12653903943,4456.83178195937,4790.05284976942,301.15502798042,2.105,1.0
2017-06-19,16.65,17.2,16.1242,17.2,25940,4623.4423158644,4776.16863861067,4477.43595131896,4776.16863861067,93.4154620071758,0.0,1.0
2017-06-20,16.55,16.81,15.85,16.65,15142,4595.67389354689,4667.8717915724,4401.29493732437,4623.4423158644,54.5295653705728,0.0,1.0
2017-06-21,16.1,16.55,15.5,16.55,24297,4470.71599311813,4595.67389354689,4304.1054592131,4595.67389354689,87.4986692516712,0.0,1.0
2017-06-22,15.95,16.2,15.6,16.15,16013,4429.06335964187,4498.48441543563,4331.87388153061,4484.60020427688,57.6662217856942,0.0,1.0
2017-06-23,15.9,16.2,15.75,16.05,7675,4415.17914848312,4498.48441543563,4373.52651500686,4456.83178195937,27.6393088244054,0.0,1.0
2017-06-26,15.45,15.9,15.1,15.9,19549,4290.22124805435,4415.17914848312,4193.03176994309,4415.17914848312,70.4001105157395,0.0,1.0
2017-06-27,16.1,16.25,15.7737,15.9,13026,4470.71599311813,4512.36862659438,4380.10763109611,4415.17914848312,46.909398924652,0.0,1.0
2017-06-28,15.7,16.25,15.35,16.15,7097,4359.64230384811,4512.36862659438,4262.45282573685,4484.60020427688,25.5578077819941,0.0,1.0
2017-06-29,15.15,16.1205,15.1,15.65,11971,4206.91598110184,4476.40851969321,4193.03176994309,4345.75809268936,43.1101193403201,0.0,1.0
2017-06-30,15.9,15.95,15.15,15.15,8263,4415.17914848312,4429.06335964187,4206.91598110184,4206.91598110184,29.756821995578,0.0,1.0
2017-07-03,15.9,16.15,15.5034,16.15,6412,4415.17914848312,4484.60020427688,4305.0495855719,4484.60020427688,23.0909769618355,0.0,1.0
2017-07-05,15.45,15.75,15.45,15.75,4306,4290.22124805435,4373.52651500686,4290.22124805435,4373.52651500686,15.5068226446762,0.0,1.0
2017-07-06,15.95,15.95,15.5,15.5,892,4429.06335964187,4429.06335964187,4304.1054592131,4304.1054592131,3.21228188552047,0.0,1.0
2017-07-07,15.65,15.7,15.65,15.65,1315,4345.75809268936,4359.64230384811,4345.75809268936,4345.75809268936,4.73559493212939,0.0,1.0
2017-07-10,15.6865,15.95,15.6865,15.8,895,4355.89356683525,4429.06335964187,4355.89356683525,4387.41072616561,3.2230855241489,0.0,1.0
2017-07-11,15.45,15.655,15.3,15.5255,3036,4290.22124805435,4347.14651380523,4248.56861457809,4311.18640690406,10.9332822919732,0.0,1.0
2017-07-12,15.35,15.65,15.35,15.65,3174,4262.45282573685,4345.75809268936,4262.45282573685,4345.75809268936,11.4302496688811,0.0,1.0
2017-07-13,15.35,15.35,15.35,15.35,160,4262.45282573685,4262.45282573685,4262.45282573685,4262.45282573685,0.576194060183043,0.0,1.0
2017-07-14,15.495,15.495,15.495,15.495,842,4302.71703809723,4302.71703809723,4302.71703809723,4302.71703809723,3.03222124171326,0.0,1.0
2017-07-17,15.35,15.5,15.239,15.239,11442,4262.45282573685,4304.1054592131,4231.62987696442,4231.62987696442,41.2050777288399,0.0,1.0
2017-07-18,15.845,16.15,15.2,16.15,24298,4399.90651620849,4484.60020427688,4220.80019226059,4484.60020427688,87.5022704645475,0.0,1.0
2017-07-19,15.7236,16.0214,15.3,15.9,19026,4366.19565151504,4448.89001317657,4248.56861457809,4415.17914848312,68.5166761815162,0.0,1.0
2017-07-20,16.15,16.15,15.4,15.405,22343,4484.60020427688,4484.60020427688,4276.3370368956,4277.72545801147,80.4618992916858,0.0,1.0
2017-07-21,16.15,16.15,15.75,16.15,3917,4484.60020427688,4484.60020427688,4373.52651500686,4484.60020427688,14.1059508358561,0.0,1.0
2017-07-24,16.55,16.8,16.1985,16.1985,21318,4595.67389354689,4665.09494934065,4498.06788910087,4498.06788910087,76.7706560936383,0.0,1.0
2017-07-25,16.6,16.8,16.3,16.6,15000,4609.55810470564,4665.09494934065,4526.25283775313,4609.55810470564,54.0181931421604,0.0,1.0
2017-07-26,16.4,16.7,16.4,16.65,1945,4554.02126007064,4637.32652702315,4554.02126007064,4623.4423158644,7.00435904410012,0.0,1.0
2017-07-27,16.15,16.65,16.15,16.3,15110,4484.60020427688,4623.4423158644,4484.60020427688,4526.25283775313,54.4143265585361,0.0,1.0
2017-07-28,16.25,16.75,16.1,16.5,10065,4512.36862659438,4651.2107381819,4470.71599311813,4581.78968238814,36.2462075983896,0.0,1.0
2017-07-31,16.65,16.65,16.25,16.55,4236,4623.4423158644,4623.4423158644,4512.36862659438,4595.67389354689,15.2547377433461,0.0,1.0
2017-08-01,16.3746,16.75,16.3675,16.3675,1369,4546.96808080199,4651.2107381819,4544.99652281745,4544.99652281745,4.93006042744117,0.0,1.0
2017-08-02,16.136,16.63,16.136,16.63,1441,4480.71262515243,4617.8886314009,4480.71262515243,4617.8886314009,5.18934775452353,0.0,1.0
2017-08-03,16.35,16.35,16.05,16.1,955,4540.13704891189,4540.13704891189,4456.83178195937,4470.71599311813,3.43915829671754,0.0,1.0
2017-08-04,16.05,16.05,16.0,16.0,1232,4456.83178195937,4456.83178195937,4442.94757080062,4442.94757080062,4.43669426340944,0.0,1.0
2017-08-07,16.0,16.4,16.0,16.4,1225,4442.94757080062,4554.02126007064,4442.94757080062,4554.02126007064,4.41148577327643,0.0,1.0
2017-08-08,15.6234,15.6234,15.505,15.505,790,4338.3716923529,4338.3716923529,4305.49388032898,4305.49388032898,2.84495817215378,0.0,1.0
2017-08-09,15.65,15.8,15.605,15.605,2100,4345.75809268936,4387.41072616561,4333.26230264648,4333.26230264648,7.56254703990244,0.0,1.0
2017-08-10,15.7286,15.85,15.7286,15.8,873,4367.58407263092,4401.29493732437,4367.58407263092,4387.41072616561,3.14385884087373,0.0,1.0
2017-08-11,15.8,15.8,15.5,15.6,6304,4387.41072616561,4387.41072616561,4304.1054592131,4331.87388153061,22.7020459712119,0.0,1.0
2017-08-14,15.75,15.8,15.75,15.75,2487,4373.52651500686,4387.41072616561,4373.52651500686,4373.52651500686,8.95621642297019,0.0,1.0
2017-08-15,16.15,16.15,15.5,15.65,7932,4484.60020427688,4484.60020427688,4304.1054592131,4345.75809268936,28.5648205335744,0.0,1.0
2017-08-16,15.9412,16.3,15.65,16.3,4628,4426.61973847793,4526.25283775313,4345.75809268936,4526.25283775313,16.6664131907945,0.0,1.0
2017-08-17,15.75,16.05,15.45,16.05,1394,4373.52651500686,4456.83178195937,4290.22124805435,4456.83178195937,5.02009074934477,0.0,1.0
2017-08-18,15.45,15.95,15.4,15.95,6270,4290.22124805435,4429.06335964187,4276.3370368956,4429.06335964187,22.579604733423,0.0,1.0
2017-08-21,15.7293,15.9,15.7293,15.895,1348,4367.77845158714,4415.17914848312,4367.77845158714,4413.79072736724,4.85443495704214,0.0,1.0
2017-08-22,15.726,16.3,15.505,15.6,5424,4366.86209365066,4526.25283775313,4305.49388032898,4331.87388153061,19.5329786402052,0.0,1.0
2017-08-23,15.5,15.5775,15.5,15.5,2485,4304.1054592131,4325.62598650917,4304.1054592131,4304.1054592131,8.9490139972179,0.0,1.0
2017-08-24,15.45,15.623,15.35,15.35,3375,4290.22124805435,4338.26061866363,4262.45282573685,4262.45282573685,12.1540934569861,0.0,1.0
2017-08-25,15.7,15.75,15.645,15.7,3863,4359.64230384811,4373.52651500686,4344.36967157348,4359.64230384811,13.9114853405444,0.0,1.0
2017-08-28,15.45,15.75,15.35,15.75,6620,4290.22124805435,4373.52651500686,4262.45282573685,4373.52651500686,23.8400292400734,0.0,1.0
2017-08-29,15.68,15.68,15.3,15.3,6370,4354.08861938461,4354.08861938461,4248.56861457809,4248.56861457809,22.9397260210374,0.0,1.0
2017-08-30,15.75,15.8,15.455,15.75,4005,4373.52651500686,4387.41072616561,4291.60966917023,4373.52651500686,14.4228575689568,0.0,1.0
2017-08-31,15.65,15.8,15.62,15.65,4029,4345.75809268936,4387.41072616561,4337.42756599411,4345.75809268936,14.5092866779843,0.0,1.0
2017-09-01,15.8,15.8,15.6,15.6809,1892,4387.41072616561,4387.41072616561,4331.87388153061,4354.33853518547,6.8134947616645,0.0,1.0
2017-09-05,16.7,16.75,15.95,16.05,31514,4637.32652702315,4651.2107381819,4429.06335964187,4456.83178195937,113.488622578803,0.0,1.0
2017-09-06,16.55,17.15,16.05,16.4,16430,4595.67389354689,4762.28442745192,4456.83178195937,4554.02126007064,59.1679275550463,0.0,1.0
2017-09-07,16.65,17.0,16.4,16.6,16139,4623.4423158644,4720.63179397566,4554.02126007064,4609.55810470564,58.1199746080883,0.0,1.0
2017-09-08,18.0,18.0,16.6,16.6,19685,4998.3160171507,4998.3160171507,4609.55810470564,4609.55810470564,70.889875466895,0.0,1.0
2017-09-11,18.95,19.0,16.7256,17.75,66809,5262.11602916699,5276.00024032574,4644.43524313643,4928.89496135694,240.593431042306,0.0,1.0
2017-09-12,19.35,19.5,18.25,18.6259,71438,5373.189718437,5414.84235191326,5067.73707294446,5172.11857243596,257.263445445977,0.0,1.0
2017-09-13,19.5,19.5,18.95,19.3,95369,5414.84235191326,5414.84235191326,5262.11602916699,5359.30550727825,343.444070784979,0.0,1.0
2017-09-14,19.75,20.45,19.15,19.45,82744,5484.26340770702,5678.64236392954,5317.65287380199,5400.9581407545,297.978758223661,0.0,1.0
2017-09-15,18.7,19.85,18.6,19.5,305043,5227.4055012701,5548.87696257816,5199.45146115636,5451.03782218006,1091.23045813339,0.125,1.0
2017-09-18,18.1,18.95,18.1,18.7,10322,5059.68126058764,5297.29060155446,5059.68126058764,5227.4055012701,36.9248951421698,0.0,1.0
2017-09-19,17.7,18.45,17.65,18.2,9207,4947.86510013267,5157.52040098575,4933.88808007579,5087.63530070139,32.9362051515168,0.0,1.0
2017-09-20,17.95,17.95,17.55,17.55,3957,5017.75020041703,5017.75020041703,4905.93403996205,4905.93403996205,14.1553778412677,0.0,1.0
2017-09-21,18.3,18.75,17.8,17.8,5196,5115.58934081513,5241.38252132698,4975.81914024641,4975.81914024641,18.5876530864865,0.0,1.0
2017-09-22,18.2,19.0,17.975,19.0,5159,5087.63530070139,5311.26762161134,5024.73871044546,5311.26762161134,18.4552929702048,0.0,1.0
2017-09-25,17.95,18.8,17.95,18.15,4097,5017.75020041703,5255.35954138385,5017.75020041703,5073.65828064451,14.6561999028744,0.0,1.0
2017-09-26,18.4,18.4,17.4,17.9,6718,5143.54338092887,5143.54338092887,4864.00297979143,5003.77318036015,24.0323043562388,0.0,1.0
2017-09-27,17.05,18.5,17.05,18.0,23519,4766.16383939333,5171.49742104262,4766.16383939333,5031.7272204739,84.134529049476,0.0,1.0
2017-09-28,16.7,17.25,16.7,17.0,5853,4668.32469899523,4822.07191962082,4668.32469899523,4752.18681933646,20.9379394755977,0.0,1.0
2017-09-29,16.8,16.95,16.7384,16.7384,6003,4696.27873910897,4738.20979927959,4679.05905039891,4679.05905039891,21.4745345416048,0.0,1.0
2017-10-02,16.9,17.5,16.575,17.0,8003,4724.23277922272,4891.95701990518,4633.38214885305,4752.18681933646,28.6291354216997,0.0,1.0
2017-10-03,16.75,17.0,16.65,16.85,7298,4682.3017190521,4752.18681933646,4654.34767893835,4710.25575916584,26.1071386114663,0.0,1.0
2017-10-04,16.95,16.95,16.0,16.0,6589,4738.20979927959,4738.20979927959,4472.64641819902,4472.64641819902,23.5708325994726,0.0,1.0
2017-10-05,16.75,16.75,16.55,16.6,1100,4682.3017190521,4682.3017190521,4626.39363882461,4640.37065888148,3.93503048405219,0.0,1.0
2017-10-06,16.8,16.8,16.5,16.55,3200,4696.27873910897,4696.27873910897,4612.41661876774,4626.39363882461,11.4473614081518,0.0,1.0
2017-10-09,16.9,16.9,16.75,16.75,1545,4724.23277922272,4724.23277922272,4682.3017190521,4682.3017190521,5.5269291798733,0.0,1.0
2017-10-10,17.0,17.05,16.8,16.8,1602,4752.18681933646,4766.16383939333,4696.27873910897,4696.27873910897,5.73083530495601,0.0,1.0
2017-10-11,17.05,17.35,16.85,17.15,1650,4766.16383939333,4850.02595973456,4710.25575916584,4794.11787950707,5.90254572607829,0.0,1.0
2017-10-12,16.9,17.3,16.8,17.0,3684,4724.23277922272,4836.04893967769,4696.27873910897,4752.18681933646,13.1787748211348,0.0,1.0
2017-10-13,17.2,17.2,16.85,16.85,933,4808.09489956395,4808.09489956395,4710.25575916584,4710.25575916584,3.33762131056427,0.0,1.0
2017-10-16,17.25,17.25,17.1,17.15,905,4822.07191962082,4822.07191962082,4780.1408594502,4794.11787950707,3.23745689824294,0.0,1.0
2017-10-17,16.85,16.9,16.755,16.755,2276,4710.25575916584,4724.23277922272,4683.69942105779,4683.69942105779,8.141935801548,0.0,1.0
2017-10-18,16.7,16.8,16.5,16.5,1304,4668.32469899523,4696.27873910897,4612.41661876774,4612.41661876774,4.66479977382187,0.0,1.0
2017-10-19,16.55,16.6,16.5,16.6,1123,4626.39363882461,4640.37065888148,4612.41661876774,4640.37065888148,4.01730839417329,0.0,1.0
2017-10-20,16.85,16.85,16.85,16.85,163,4710.25575916584,4710.25575916584,4710.25575916584,4710.25575916584,0.583099971727735,0.0,1.0
2017-10-23,16.4,16.65,16.33,16.65,2929,4584.462578654,4654.34767893835,4564.89475057437,4654.34767893835,10.477912988899,0.0,1.0
2017-10-24,16.35,16.35,16.25,16.3,2258,4570.48555859712,4570.48555859712,4542.53151848338,4556.50853854025,8.07754439362715,0.0,1.0
2017-10-25,16.4,16.4,16.255,16.35,3390,4584.462578654,4584.462578654,4543.92922048907,4570.48555859712,12.1270484917608,0.0,1.0
2017-10-26,16.4,16.4,16.35,16.35,1557,4584.462578654,4584.462578654,4570.48555859712,4570.48555859712,5.56985678515387,0.0,1.0
2017-10-27,16.6,16.6,16.3053,16.5,2522,4640.37065888148,4640.37065888148,4557.99010266628,4612.41661876774,9.02195170979967,0.0,1.0
2017-10-30,16.55,16.55,16.305,16.55,2182,4626.39363882461,4626.39363882461,4557.90624054594,4626.39363882461,7.80566956018354,0.0,1.0
2017-10-31,16.75,16.75,16.4378,16.4378,2952,4682.3017190521,4682.3017190521,4595.02920581699,4595.02920581699,10.5601908990201,0.0,1.0
2017-11-01,17.35,17.35,16.65,16.7,5777,4850.02595973456,4850.02595973456,4654.34767893835,4668.32469899523,20.6660646421541,0.0,1.0
2017-11-02,17.05,17.15,16.95,17.15,1630,4766.16383939333,4794.11787950707,4738.20979927959,4794.11787950707,5.83099971727734,0.0,1.0
2017-11-03,16.9,17.0,16.45,17.0,4052,4724.23277922272,4752.18681933646,4598.43959871087,4752.18681933646,14.4952213830722,0.0,1.0
2017-11-06,16.9,16.95,16.5,16.6,3531,4724.23277922272,4738.20979927959,4612.41661876774,4640.37065888148,12.6314478538075,0.0,1.0
2017-11-07,16.95,16.95,16.85,16.9,2797,4738.20979927959,4738.20979927959,4710.25575916584,4724.23277922272,10.0057093308127,0.0,1.0
2017-11-08,17.1,17.1,17.1,17.1,198,4780.1408594502,4780.1408594502,4780.1408594502,4780.1408594502,0.708305487129395,0.0,1.0
2017-11-09,17.6,17.6,17.0,17.0,1460,4919.91106001892,4919.91106001892,4752.18681933646,4752.18681933646,5.22285864246928,0.0,1.0
2017-11-10,17.7,18.25,17.15,17.15,3027,4947.86510013267,5101.61232075826,4794.11787950707,4794.11787950707,10.8284884320236,0.0,1.0
2017-11-13,18.05,18.05,17.7,17.8,3013,5045.70424053077,5045.70424053077,4947.86510013267,4975.81914024641,10.778406225863,0.0,1.0
2017-11-14,17.95,18.1913,17.55,18.1913,1014,5017.75020041703,5085.20329921149,4905.93403996205,5085.20329921149,3.62738264620811,0.0,1.0
2017-11-15,17.85,17.95,17.85,17.95,791,4989.79616030328,5017.75020041703,4989.79616030328,5017.75020041703,2.82964464807753,0.0,1.0
2017-11-16,17.9,17.9,17.5,17.5,2883,5003.77318036015,5003.77318036015,4891.95701990518,4891.95701990518,10.3133571686568,0.0,1.0
2017-11-17,18.0,18.15,17.8,18.15,4120,5031.7272204739,5073.65828064451,4975.81914024641,5073.65828064451,14.7384778129955,0.0,1.0
2017-11-20,18.05,18.1,17.8961,18.0,2372,5045.70424053077,5059.68126058764,5002.68297279572,5031.7272204739,8.48535664379255,0.0,1.0
2017-11-21,18.05,18.445,18.0,18.05,9100,5045.70424053077,5156.12269898006,5031.7272204739,5045.70424053077,32.5534340044318,0.0,1.0
2017-11-22,17.2,18.681,16.9,18.681,5776,4808.09489956395,5222.09423364849,4724.23277922272,5222.09423364849,20.662487341714,0.0,1.0
2017-11-24,17.95,18.2,17.05,17.05,1252,5017.75020041703,5087.63530070139,4766.16383939333,4766.16383939333,4.4787801509394,0.0,1.0
2017-11-27,17.15,17.75,17.006,17.75,3896,4794.11787950707,4961.84212018954,4753.86406174328,4961.84212018954,13.9371625144249,0.0,1.0
2017-11-28,17.15,17.2,17.0,17.2,3224,4794.11787950707,4808.09489956395,4752.18681933646,4808.09489956395,11.533216618713,0.0,1.0
2017-11-29,17.35,17.5,17.2,17.35,3130,4850.02595973456,4891.95701990518,4808.09489956395,4850.02595973456,11.1969503773485,0.0,1.0
2017-11-30,17.8,18.0,17.55,18.0,5890,4975.81914024641,5031.7272204739,4905.93403996205,5031.7272204739,21.0702995918795,0.0,1.0
2017-12-01,17.45,17.56,17.15,17.2,2684,4877.97999984831,4908.72944397343,4794.11787950707,4808.09489956395,9.60147438108734,0.0,1.0
2017-12-04,17.95,17.95,17.7354,17.95,1303,5017.75020041703,5017.75020041703,4957.76083033293,5017.75020041703,4.66122247338182,0.0,1.0
2017-12-05,17.95,17.95,17.7,17.95,3607,5017.75020041703,5017.75020041703,4947.86510013267,5017.75020041703,12.9033226872511,0.0,1.0
2017-12-06,17.95,18.0,17.85,18.0,1903,5017.75020041703,5031.7272204739,4989.79616030328,5031.7272204739,6.80760273741029,0.0,1.0
2017-12-07,18.45,18.5,17.85,17.85,4748,5157.52040098575,5171.49742104262,4989.79616030328,4989.79616030328,16.9850224893453,0.0,1.0
2017-12-08,18.95,18.95,18.11,18.45,7073,5297.29060155446,5297.29060155446,5062.47666459902,5157.52040098575,25.3022460124556,0.0,1.0
2017-12-11,19.1,19.45,18.65,18.7,17908,5339.22166172508,5437.06080212318,5213.42848121323,5227.4055012701,64.0622962803697,0.0,1.0
2017-12-12,19.75,19.8,18.75,18.75,15988,5520.92292246442,5534.89994252129,5241.38252132698,5241.38252132698,57.1938794354786,0.0,1.0
2017-12-13,19.75,19.75,19.45,19.75,15421,5520.92292246442,5520.92292246442,5437.06080212318,5520.92292246442,55.1655500859717,0.0,1.0
2017-12-14,19.7,19.75,19.2,19.7,16401,5506.94590240754,5520.92292246442,5367.17570183882,5506.94590240754,58.6713045172182,0.0,1.0
2017-12-15,19.5,19.95,19.25,19.75,101852,5451.03782218006,5576.8310026919,5381.1527218957,5520.92292246442,364.355204419712,0.0,1.0
2017-12-18,19.55,19.65,19.0,19.2,12956,5465.01484223693,5492.96888235067,5311.26762161134,5367.17570183882,46.3475045012547,0.0,1.0
2017-12-19,19.1,19.65,19.0,19.6,23883,5339.22166172508,5492.96888235067,5311.26762161134,5478.9918622938,85.4366664096532,0.0,1.0
2017-12-20,19.43,19.65,19.1,19.1,12886,5466.41254424262,5528.30707639565,5373.57074601307,5373.57074601307,45.8024303825554,0.125,1.0
2017-12-21,19.4,19.55,19.2,19.4,7434,5457.9723807672,5500.17319814427,5401.70462426445,5457.9723807672,26.4236588129689,0.0,1.0
2017-12-22,19.55,19.55,19.4,19.4,7745,5500.17319814427,5500.17319814427,5457.9723807672,5457.9723807672,27.5290876387468,0.0,1.0
2017-12-26,19.85,20.0,19.55,19.6,11485,5584.5748328984,5626.77565027547,5500.17319814427,5514.24013726996,40.8226690162695,0.0,1.0
2017-12-27,20.15,20.4,19.8,20.0,29895,5668.97646765253,5739.31116328098,5570.50789377271,5626.77565027547,106.259790182096,0.0,1.0
2017-12-28,19.4,19.8,19.0,19.4,21062,5663.34969200226,5780.11978874457,5546.57959525994,5663.34969200226,72.1486085482282,0.73,1.0
2017-12-29,19.1,19.3,18.7,19.2,7053,5575.77211944552,5634.15716781668,5459.00202270321,5604.9646436311,24.1602951329719,0.0,1.0
2018-01-02,18.9,19.45,18.74,19.1,9018,5517.38707107436,5677.94595409505,5470.67903237744,5575.77211944552,30.8914705102993,0.0,1.0
2018-01-03,19.2,19.35,18.73,19.05,7099,5604.9646436311,5648.75342990947,5467.75977995888,5561.17585735273,24.3178697219577,0.0,1.0
2018-01-04,18.5,19.1,18.5,19.09,11661,5400.61697433205,5575.77211944552,5400.61697433205,5572.85286702696,39.9451583078953,0.0,1.0
2018-01-05,17.05,18.15,16.98,18.15,15768,4977.32537364116,5298.44313968252,4956.89060671125,5298.44313968252,54.0138286766909,0.0,1.0
2018-01-08,17.5,17.65,17.1,17.1,3636,5108.69173247626,5152.48051875463,4991.92163573395,4991.92163573395,12.455243598963,0.0,1.0
2018-01-09,18.25,18.5,17.55,17.7,4851,5327.6356638681,5400.61697433205,5123.28799456905,5167.07678084742,16.6172680689135,0.0,1.0
2018-01-10,17.85,18.81,17.76,18.35,4157,5210.86556712579,5491.11379930734,5184.59229535877,5356.82818805368,14.2399470959541,0.0,1.0
2018-01-11,18.5,18.85,18.0,18.0,9434,5400.61697433205,5502.79080898158,5254.65435340416,5254.65435340416,32.3164928802576,0.0,1.0
2018-01-12,18.5,18.5,18.35,18.5,2948,5400.61697433205,5400.61697433205,5356.82818805368,5400.61697433205,10.0984758332626,0.0,1.0
2018-01-16,18.35,18.5,18.05,18.5,8392,5356.82818805368,5400.61697433205,5269.25061549695,5400.61697433205,28.7470858862754,0.0,1.0
2018-01-17,17.95,17.95,17.95,17.95,1584,5240.05809131137,5240.05809131137,5240.05809131137,5240.05809131137,5.4260467163799,0.0,1.0
2018-01-18,17.85,18.36,17.85,18.0,2493,5210.86556712579,5359.74744047224,5210.86556712579,5254.65435340416,8.53985761612065,0.0,1.0
2018-01-19,17.9,18.45,17.6,17.85,5024,5225.46182921858,5386.02071223926,5137.88425666184,5210.86556712579,17.2098855448817,0.0,1.0
2018-01-22,17.4,17.95,17.0,17.9,12856,5079.49920829068,5240.05809131137,4962.72911154837,5225.46182921858,44.0386720869824,0.0,1.0
2018-01-23,17.1,17.4,16.8,17.4,8952,4991.92163573395,5079.49920829068,4904.34406317721,5079.49920829068,30.6653852304501,0.0,1.0
2018-01-24,17.1,17.35,16.95,17.25,3777,4991.92163573395,5064.9029461979,4948.13284945558,5035.71042201232,12.9382439695498,0.0,1.0
2018-01-25,16.9,17.05,16.56,17.0,5198,4933.53658736279,4977.32537364116,4834.28200513182,4962.72911154837,17.8059285553932,0.0,1.0
2018-01-26,17.05,17.15,16.85,17.0,10363,4977.32537364116,5006.51789782674,4918.94032527,4962.72911154837,35.4988144708617,0.0,1.0
2018-01-29,17.05,17.05,16.66,17.05,20783,4977.32537364116,4977.32537364116,4863.4745293174,4977.32537364116,71.1928844106841,0.0,1.0
2018-01-30,16.8,17.45,16.8,17.05,7930,4904.34406317721,5094.09547038347,4904.34406317721,4977.32537364116,27.1644889273312,0.0,1.0
2018-01-31,17.05,17.65,16.95,17.27,9420,4977.32537364116,5152.48051875463,4948.13284945558,5041.54892684943,32.2685353966532,0.0,1.0
2018-02-01,16.9,17.45,16.65,17.09,16501,4933.53658736279,5094.09547038347,4860.55527689884,4989.00238331539,56.5247454968339,0.0,1.0
2018-02-02,16.7,18.05,16.5,16.95,24992,4875.15153899163,5269.25061549695,4816.76649062048,4948.13284945558,85.610959302883,0.0,1.0
2018-02-05,16.45,17.45,16.35,16.75,16082,4802.17022852769,5094.09547038347,4772.97770434211,4889.74780108442,55.089446523246,0.0,1.0
2018-02-06,16.7,17.6,16.55,16.7,14573,4875.15153899163,5137.88425666184,4831.36275271327,4875.15153899163,49.9203148976038,0.0,1.0
2018-02-07,16.4,17.25,16.29,17.1,5392,4787.5739664349,5035.71042201232,4755.46218983076,4991.92163573395,18.470482256768,0.0,1.0
2018-02-08,16.2,16.75,15.66,16.4,11993,4729.18891806374,4889.74780108442,4571.54928746162,4787.5739664349,41.0824357762274,0.0,1.0
2018-02-09,16.25,17.2,15.7,16.35,7993,4743.78518015653,5021.11415991953,4583.22629713585,4772.97770434211,27.3802976035509,0.0,1.0
2018-02-12,16.6,17.65,16.05,16.1,9399,4845.95901480606,5152.48051875463,4685.40013178537,4699.99639387816,32.1965991712466,0.0,1.0
2018-02-13,17.15,17.3,16.3,16.85,3713,5006.51789782674,5050.30668410511,4758.38144224932,4918.94032527,12.719009758787,0.0,1.0
2018-02-14,17.6,17.65,16.75,17.0,5376,5137.88425666184,5152.48051875463,4889.74780108442,4962.72911154837,18.4156737040773,0.0,1.0
2018-02-15,16.85,18.1,16.75,17.6,6335,4918.94032527,5283.84687758974,4889.74780108442,5137.88425666184,21.7007613309765,0.0,1.0
2018-02-16,16.83,17.7,16.8,17.7,2024,4913.10182043289,5167.07678084742,4904.34406317721,5167.07678084742,6.93328191537432,0.0,1.0
2018-02-20,16.75,16.95,16.7,16.8,1885,4889.74780108442,4948.13284945558,4875.15153899163,4904.34406317721,6.45713261387382,0.0,1.0
2018-02-21,16.45,16.8,16.25,16.8,1865,4802.17022852769,4904.34406317721,4743.78518015653,4904.34406317721,6.38862192301043,0.0,1.0
2018-02-22,16.4,17.65,16.1,16.3,5247,4787.5739664349,5152.48051875463,4699.99639387816,4758.38144224932,17.9737797480084,0.0,1.0
2018-02-23,16.3,16.3,15.9,16.1,4945,4758.38144224932,4758.38144224932,4641.61134550701,4699.99639387816,16.9392683159714,0.0,1.0
2018-02-26,15.75,16.43,15.75,16.4,3447,4597.82255922864,4796.33172369057,4597.82255922864,4787.5739664349,11.807817570304,0.0,1.0
2018-02-27,16.0,16.1,16.0,16.1,1140,4670.80386969258,4699.99639387816,4670.80386969258,4699.99639387816,3.90510937921281,0.0,1.0
2018-02-28,15.7,16.5,15.7,16.0,23742,4583.22629713585,4816.76649062048,4583.22629713585,4670.80386969258,81.3290411239215,0.0,1.0
2018-03-01,15.4,15.95,15.4,15.9,8808,4495.64872457911,4656.20760759979,4495.64872457911,4641.61134550701,30.1721082562337,0.0,1.0
2018-03-02,15.5,15.5,15.1,15.4,16804,4524.84124876469,4524.84124876469,4408.07115202238,4495.64872457911,57.5626824634141,0.0,1.0
2018-03-05,15.15,15.75,15.1,15.3,11596,4422.66741411517,4597.82255922864,4408.07115202238,4466.45620039353,39.7224985625892,0.0,1.0
2018-03-06,14.8,15.7,14.8,15.15,14786,4320.49357946564,4583.22629713585,4320.49357946564,4422.66741411517,50.6499537552988,0.0,1.0
2018-03-07,15.1,15.46,14.95,14.95,7326,4408.07115202238,4513.16423909046,4364.28236574401,4364.28236574401,25.095466063257,0.0,1.0
2018-03-08,15.1,15.48,14.95,15.2,4468,4408.07115202238,4519.00274392758,4364.28236574401,4437.26367620795,15.3052883388797,0.0,1.0
2018-03-09,15.35,15.39,15.1,15.1,5813,4481.05246248632,4492.72947216055,4408.07115202238,4408.07115202238,19.9126322994422,0.0,1.0
2018-03-12,15.4,15.45,15.19,15.45,3736,4495.64872457911,4510.2449866719,4434.3444237894,4510.2449866719,12.7977970532799,0.0,1.0
2018-03-13,15.5,15.51,15.31,15.31,925,4524.84124876469,4527.76050118325,4469.37545281209,4469.37545281209,3.16861945243145,0.0,1.0
2018-03-14,15.7,15.76,15.5,15.7,1373,4583.22629713585,4600.7418116472,4524.84124876469,4583.22629713585,4.70325892777122,0.0,1.0
2018-03-15,15.6,15.6,15.6,15.6,228,4590.52442818224,4590.52442818224,4590.52442818224,4590.52442818224,0.774813434858122,0.125,1.0
2018-03-16,15.55,15.55,15.13,15.13,3193,4575.81120886115,4575.81120886115,4452.22016656393,4452.22016656393,10.8507863925526,0.0,1.0
2018-03-19,15.4,15.45,15.2,15.45,2549,4531.67155089786,4546.38477021895,4472.81867361347,4546.38477021895,8.66227826953224,0.0,1.0
2018-03-20,14.75,15.18,14.75,15.07,3739,4340.39969972359,4466.93338588503,4340.39969972359,4434.56430337861,12.7062606707654,0.0,1.0
2018-03-21,14.75,14.85,14.75,14.85,2269,4340.39969972359,4369.82613836579,4340.39969972359,4369.82613836579,7.71075299865386,0.0,1.0
2018-03-22,14.8,14.8,14.8,14.8,439,4355.11291904469,4355.11291904469,4355.11291904469,4355.11291904469,1.49185569255577,0.0,1.0
2018-03-23,14.5,15.5,14.15,15.5,8517,4266.83360311811,4561.09798954005,4163.84106787043,4561.09798954005,28.9433597573975,0.0,1.0
2018-03-26,12.15,14.45,12.1,14.45,65233,3575.31229502655,4252.12038379701,3560.59907570546,4252.12038379701,221.681599982894,0.0,1.0
2018-03-27,12.0,12.63,11.75,12.3,55978,3531.17263706326,3716.55920050908,3457.60654045778,3619.45195298985,190.230291475825,0.0,1.0
2018-03-28,12.3,12.95,12.05,12.2,67916,3619.45195298985,3810.7238041641,3545.88585638436,3590.02551434765,230.799251060632,0.0,1.0
2018-03-29,12.65,12.65,12.1,12.4,142506,3722.44448823752,3722.44448823752,3560.59907570546,3648.87839163204,484.27878661356,0.0,1.0
2018-04-02,13.5,13.5,12.6,12.7,5902,3972.56921669617,3972.56921669617,3707.73126891643,3737.15770755862,20.056793388301,0.0,1.0
2018-04-03,13.75,14.25,13.1,13.55,31342,4046.13531330166,4193.26750651263,3854.8634621274,3987.28243601727,106.509660856681,0.0,1.0
2018-04-04,14.1,14.35,13.65,13.85,8175,4149.12784854933,4222.69394515482,4016.70887465946,4075.56175194385,27.7811396051103,0.0,1.0
2018-04-05,14.05,14.05,13.95,14.0,2004,4134.41462922824,4134.41462922824,4104.98819058604,4119.70140990714,6.81020229585823,0.0,1.0
2018-04-06,13.85,14.2,13.75,14.0,5572,4075.56175194385,4178.55428719153,4046.13531330166,4119.70140990714,18.9353528904801,0.0,1.0
2018-04-09,14.2,14.2,13.81,14.1,9914,4178.55428719153,4178.55428719153,4063.79117648697,4149.12784854933,33.6907911981729,0.0,1.0
2018-04-10,14.16,14.5,14.1,14.12,5478,4166.78371173465,4266.83360311811,4149.12784854933,4155.01313627777,18.615912263828,0.0,1.0
2018-04-11,14.6,14.8,14.3,14.3,16059,4296.2600417603,4355.11291904469,4207.98072583372,4207.98072583372,54.5733725894149,0.0,1.0
2018-04-12,14.8,14.8,14.7,14.75,3408,4355.11291904469,4355.11291904469,4325.6864804025,4340.39969972359,11.5814218684056,0.0,1.0
2018-04-13,14.95,15.0,14.7,14.75,2883,4399.25257700798,4413.96579632908,4325.6864804025,4340.39969972359,9.79731198550863,0.0,1.0
2018-04-16,15.0,15.05,14.7,14.95,4251,4413.96579632908,4428.67901565018,4325.6864804025,4399.25257700798,14.4461925946574,0.0,1.0
2018-04-17,15.35,15.5,15.05,15.05,2504,4516.95833157676,4561.09798954005,4428.67901565018,4428.67901565018,8.50935456528393,0.0,1.0
2018-04-18,15.35,15.5,15.35,15.35,4642,4516.95833157676,4561.09798954005,4516.95833157676,4516.95833157676,15.7749296693482,0.0,1.0
2018-04-19,14.75,15.4,14.5,15.4,2213,4340.39969972359,4531.67155089786,4266.83360311811,4531.67155089786,7.52044794447818,0.0,1.0
2018-04-20,14.9,14.95,14.8,14.8,7352,4384.53935768689,4399.25257700798,4355.11291904469,4355.11291904469,24.9843349696356,0.0,1.0
2018-04-23,14.85,15.0,14.85,15.0,2910,4369.82613836579,4413.96579632908,4369.82613836579,4413.96579632908,9.88906620805761,0.0,1.0
2018-04-24,15.0,15.0,14.8,14.93,4019,4413.96579632908,4413.96579632908,4355.11291904469,4393.36728927954,13.6577859416438,0.0,1.0
2018-04-25,14.9,15.25,14.58,14.85,2465,4384.53935768689,4487.53189293456,4290.37475403186,4369.82613836579,8.37682068826872,0.0,1.0
2018-04-26,14.75,15.45,14.75,14.9,2431,4340.39969972359,4546.38477021895,4340.39969972359,4384.53935768689,8.26127833394779,0.0,1.0
2018-04-27,15.2,15.2,14.75,14.75,1109,4472.81867361347,4472.81867361347,4340.39969972359,4340.39969972359,3.76871973358621,0.0,1.0
2018-04-30,14.85,15.2,14.6,15.2,3758,4369.82613836579,4472.81867361347,4296.2600417603,4472.81867361347,12.7708284570036,0.0,1.0
2018-05-01,15.1,15.1,14.05,14.85,20150,4443.39223497127,4443.39223497127,4134.41462922824,4369.82613836579,68.475836457856,0.0,1.0
2018-05-02,14.65,14.65,14.55,14.55,5193,4310.9732610814,4310.9732610814,4281.54682243921,4281.54682243921,17.6473954702554,0.0,1.0
2018-05-03,14.8,14.8,14.36,14.36,2103,4355.11291904469,4355.11291904469,4225.63658901904,4225.63658901904,7.14663444520452,0.0,1.0
2018-05-04,15.1,15.1,15.1,15.1,145,4443.39223497127,4443.39223497127,4443.39223497127,4443.39223497127,0.492754158133455,0.0,1.0
2018-05-07,14.95,14.95,14.75,14.75,1200,4399.25257700798,4399.25257700798,4340.39969972359,4340.39969972359,4.0779654466217,0.0,1.0
2018-05-08,14.8,14.86,14.75,14.75,3925,4355.11291904469,4372.76878223001,4340.39969972359,4340.39969972359,13.3383453149918,0.0,1.0
2018-05-09,14.95,14.95,14.65,14.7,21230,4399.25257700798,4399.25257700798,4310.9732610814,4325.6864804025,72.1460053598155,0.0,1.0
2018-05-10,14.8,14.88,14.8,14.83,2798,4355.11291904469,4378.65406995845,4355.11291904469,4363.94085063735,9.50845609970626,0.0,1.0
2018-05-11,15.15,15.15,14.96,14.96,821,4458.10545429237,4458.10545429237,4402.1952208722,4402.1952208722,2.79000802639701,0.0,1.0
2018-05-14,14.75,15.5,14.75,14.81,4984,4340.39969972359,4561.09798954005,4340.39969972359,4358.05556290891,16.9371498216355,0.0,1.0
2018-05-15,14.8,15.15,14.75,14.75,3975,4355.11291904469,4458.10545429237,4340.39969972359,4340.39969972359,13.5082605419344,0.0,1.0
2018-05-16,14.8,15.0,14.8,14.9,1602,4355.11291904469,4413.96579632908,4355.11291904469,4384.53935768689,5.44408387123997,0.0,1.0
2018-05-17,14.8,14.8,14.8,14.8,65,4355.11291904469,4355.11291904469,4355.11291904469,4355.11291904469,0.220889795025342,0.0,1.0
2018-05-18,15.05,15.12,14.8,14.94,3027,4428.67901565018,4449.27752269971,4355.11291904469,4396.30993314376,10.2866678391032,0.0,1.0
2018-05-21,14.75,14.87,14.75,14.87,1287,4340.39969972359,4375.71142609423,4340.39969972359,4375.71142609423,4.37361794150177,0.0,1.0
2018-05-22,14.8,14.95,14.8,14.95,1428,4355.11291904469,4399.25257700798,4355.11291904469,4399.25257700798,4.85277888147982,0.0,1.0
2018-05-23,15.25,15.25,14.9,14.9,521,4487.53189293456,4487.53189293456,4384.53935768689,4384.53935768689,1.77051666474159,0.0,1.0
2018-05-24,15.2,15.2,15.2,15.2,402,4472.81867361347,4472.81867361347,4472.81867361347,4472.81867361347,1.36611842461827,0.0,1.0
2018-05-25,15.2,15.35,14.8,15.35,2105,4472.81867361347,4516.95833157676,4355.11291904469,4516.95833157676,7.15343105428222,0.0,1.0
2018-05-29,14.95,15.2,14.9,14.9,3327,4399.25257700798,4472.81867361347,4384.53935768689,4384.53935768689,11.3061592007587,0.0,1.0
2018-05-30,14.85,15.3,14.8,15.3,5055,4369.82613836579,4502.24511225566,4355.11291904469,4502.24511225566,17.1784294438939,0.0,1.0
2018-05-31,14.9,14.9,14.9,14.9,751,4384.53935768689,4384.53935768689,4384.53935768689,4384.53935768689,2.55212670867741,0.0,1.0
2018-06-01,14.85,14.85,14.75,14.85,1593,4369.82613836579,4369.82613836579,4340.39969972359,4369.82613836579,5.4134991303903,0.0,1.0
2018-06-04,14.8,14.9,14.75,14.75,1774,4355.11291904469,4384.53935768689,4340.39969972359,4340.39969972359,6.02859225192241,0.0,1.0
2018-06-05,14.8,14.95,14.8,14.88,2336,4355.11291904469,4399.25257700798,4355.11291904469,4378.65406995845,7.9384394027569,0.0,1.0
2018-06-06,14.95,15.25,14.95,15.25,4829,4399.25257700798,4487.53189293456,4399.25257700798,4487.53189293456,16.4104126181135,0.0,1.0
2018-06-07,15.0,15.2,14.95,14.95,800,4413.96579632908,4472.81867361347,4399.25257700798,4399.25257700798,2.71864363108113,0.0,1.0
2018-06-08,15.05,15.25,15.05,15.25,1407,4428.67901565018,4487.53189293456,4428.67901565018,4487.53189293456,4.78141448616393,0.0,1.0
2018-06-11,14.95,15.06,14.95,15.0,3361,4399.25257700798,4431.6216595144,4399.25257700798,4413.96579632908,11.4217015550796,0.0,1.0
2018-06-12,15.0,15.0,14.95,15.0,3698,4413.96579632908,4413.96579632908,4399.25257700798,4413.96579632908,12.5669301846725,0.0,1.0
2018-06-13,14.95,14.95,14.95,14.95,2737,4399.25257700798,4399.25257700798,4399.25257700798,4399.25257700798,9.30115952283632,0.0,1.0
2018-06-14,14.61,14.9,14.61,14.9,10971,4335.98573392726,4422.05252809831,4335.98573392726,4422.05252809831,36.9665215329993,0.125,1.0
2018-06-15,14.35,14.75,14.35,14.75,10307,4258.82240122219,4377.53522076846,4258.82240122219,4377.53522076846,34.7291894486031,0.0,1.0
2018-06-18,14.68,14.94,14.4,14.4,2657,4356.76047734786,4433.92381005293,4273.66150366548,4273.66150366548,8.95269781361582,0.0,1.0
2018-06-19,14.95,15.2,14.75,14.78,2881,4436.89163054159,4511.087142758,4377.53522076846,4386.43868223443,9.70746044449649,0.0,1.0
2018-06-20,14.45,14.65,14.25,14.26,5298,4288.50060610876,4347.85701588189,4229.14419633563,4232.11201682429,17.8514840107402,0.0,1.0
2018-06-21,14.25,14.38,14.25,14.35,4617,4229.14419633563,4267.72586268816,4229.14419633563,4258.82240122219,15.5568708338217,0.0,1.0
2018-06-22,14.34,14.34,14.31,14.31,331,4255.85458073354,4255.85458073354,4246.95111926757,4246.95111926757,1.11529656616742,0.0,1.0
2018-06-25,14.5,14.5,14.3,14.3,1017,4303.33970855204,4303.33970855204,4243.98329877891,4243.98329877891,3.42675712323948,0.0,1.0
2018-06-26,14.55,14.8,14.35,14.5,1743,4318.17881099533,4392.37432321174,4258.82240122219,4303.33970855204,5.87299672154022,0.0,1.0
2018-06-27,14.91,14.91,14.7,14.7,515,4425.02034858696,4425.02034858696,4362.69611832517,4362.69611832517,1.7352801558194,0.0,1.0
2018-06-28,15.1,15.1,14.9,15.1,4600,4481.40893787144,4481.40893787144,4422.05252809831,4481.40893787144,15.4995897412995,0.0,1.0
2018-06-29,15.1,15.1,15.0,15.0,1415,4481.40893787144,4481.40893787144,4451.73073298487,4451.73073298487,4.76780858346495,0.0,1.0
2018-07-02,15.05,15.05,15.0,15.0,3199,4466.56983542815,4466.56983542815,4451.73073298487,4451.73073298487,10.7789538222646,0.0,1.0
2018-07-03,15.0,15.045,15.0,15.045,3101,4451.73073298487,4465.08592518383,4451.73073298487,4465.08592518383,10.4487451712543,0.0,1.0
2018-07-05,15.05,15.05,14.75,14.75,1319,4466.56983542815,4466.56983542815,4377.53522076846,4377.53522076846,4.4443388845161,0.0,1.0
2018-07-06,15.05,15.06,15.05,15.06,1021,4466.56983542815,4469.53765591681,4466.56983542815,4469.53765591681,3.44023502736235,0.0,1.0
2018-07-09,15.1,15.1,15.05,15.05,944,4481.40893787144,4481.40893787144,4466.56983542815,4466.56983542815,3.18078537299711,0.0,1.0
2018-07-10,14.8,15.05,14.8,15.05,1574,4392.37432321174,4466.56983542815,4392.37432321174,4466.56983542815,5.303555272349,0.0,1.0
2018-07-11,15.05,15.05,14.81,14.81,351,4466.56983542815,4466.56983542815,4395.3421437004,4395.3421437004,1.18268608678177,0.0,1.0
2018-07-12,15.1,15.1,14.88,15.0,3585,4481.40893787144,4481.40893787144,4416.11688712099,4451.73073298487,12.0795715701214,0.0,1.0
2018-07-13,15.25,15.25,15.1,15.1,697,4525.92624520129,4525.92624520129,4481.40893787144,4481.40893787144,2.34852479340994,0.0,1.0
2018-07-16,15.25,15.25,15.0,15.05,648,4525.92624520129,4525.92624520129,4451.73073298487,4466.56983542815,2.1834204679048,0.0,1.0
2018-07-17,15.25,15.25,15.25,15.25,195,4525.92624520129,4525.92624520129,4525.92624520129,4525.92624520129,0.657047825989869,0.0,1.0
2018-07-18,15.25,15.25,15.05,15.25,2263,4525.92624520129,4525.92624520129,4466.56983542815,4525.92624520129,7.6251242575132,0.0,1.0
2018-07-19,15.15,15.3,15.15,15.25,1257,4496.24804031472,4540.76534764457,4496.24804031472,4525.92624520129,4.23543137061162,0.0,1.0
2018-07-20,15.3,15.3,15.19,15.19,1101,4540.76534764457,4540.76534764457,4508.11932226935,4508.11932226935,3.70979310981973,0.0,1.0
2018-07-23,15.35,15.35,15.35,15.35,274,4555.60445008785,4555.60445008785,4555.60445008785,4555.60445008785,0.923236432416536,0.0,1.0
2018-07-24,15.15,15.18,15.15,15.15,1799,4496.24804031472,4505.15150178069,4496.24804031472,4496.24804031472,6.06168737926039,0.0,1.0
2018-07-25,15.25,15.35,15.15,15.35,3304,4525.92624520129,4555.60445008785,4496.24804031472,4555.60445008785,11.1327488054899,0.0,1.0
2018-07-26,15.35,15.35,15.0,15.15,3602,4555.60445008785,4555.60445008785,4451.73073298487,4496.24804031472,12.1368526626437,0.0,1.0
2018-07-27,15.3,15.3,15.0,15.3,3606,4540.76534764457,4540.76534764457,4451.73073298487,4540.76534764457,12.1503305667665,0.0,1.0
2018-07-30,15.35,15.43,15.15,15.19,2914,4555.60445008785,4579.34701399711,4496.24804031472,4508.11932226935,9.81865315351016,0.0,1.0
2018-07-31,15.15,15.45,15.15,15.45,2228,4496.24804031472,4585.28265497442,4496.24804031472,4585.28265497442,7.5071925964381,0.0,1.0
2018-08-01,15.18,15.2,15.18,15.2,882,4505.15150178069,4511.087142758,4505.15150178069,4511.087142758,2.97187785909264,0.0,1.0
2018-08-02,15.0,15.25,15.0,15.15,3816,4451.73073298487,4525.92624520129,4451.73073298487,4496.24804031472,12.8579205332172,0.0,1.0
2018-08-03,15.05,15.45,15.05,15.06,703,4466.56983542815,4585.28265497442,4466.56983542815,4469.53765591681,2.36874164959425,0.0,1.0
2018-08-06,15.0,15.13,15.0,15.13,2843,4451.73073298487,4490.31239933741,4451.73073298487,4490.31239933741,9.57942035532924,0.0,1.0
2018-08-07,15.0,15.15,15.0,15.15,2803,4451.73073298487,4496.24804031472,4451.73073298487,4496.24804031472,9.44464131410054,0.0,1.0
2018-08-08,15.35,15.35,15.35,15.35,127,4555.60445008785,4555.60445008785,4555.60445008785,4555.60445008785,0.427923455901095,0.0,1.0
2018-08-09,15.4,15.4,15.2,15.2,510,4570.44355253114,4570.44355253114,4511.087142758,4511.087142758,1.71843277566581,0.0,1.0
2018-08-10,15.4,15.4,15.0,15.0,965,4570.44355253114,4570.44355253114,4451.73073298487,4451.73073298487,3.25154436964217,0.0,1.0
2018-08-13,15.25,15.25,15.15,15.15,497,4525.92624520129,4525.92624520129,4496.24804031472,4496.24804031472,1.67462958726649,0.0,1.0
2018-08-14,15.25,15.25,15.25,15.25,321,4525.92624520129,4525.92624520129,4525.92624520129,4525.92624520129,1.08160180586025,0.0,1.0
2018-08-15,15.25,15.25,15.25,15.25,200,4525.92624520129,4525.92624520129,4525.92624520129,4525.92624520129,0.673895206143456,0.0,1.0
2018-08-16,15.0,15.0,15.0,15.0,189,4451.73073298487,4451.73073298487,4451.73073298487,4451.73073298487,0.636830969805567,0.0,1.0
2018-08-17,15.2,15.37,15.2,15.37,1674,4511.087142758,4561.54009106517,4511.087142758,4561.54009106517,5.64050287542073,0.0,1.0
2018-08-20,15.25,15.4,15.25,15.4,988,4525.92624520129,4570.44355253114,4525.92624520129,4570.44355253114,3.32904231834867,0.0,1.0
2018-08-21,15.25,15.5,15.25,15.38,6974,4525.92624520129,4600.1217574177,4525.92624520129,4564.50791155382,23.4987258382223,0.0,1.0
2018-08-22,15.25,15.38,15.25,15.38,3563,4525.92624520129,4564.50791155382,4525.92624520129,4564.50791155382,12.0054430974457,0.0,1.0
2018-08-23,15.25,15.25,15.25,15.25,240,4525.92624520129,4525.92624520129,4525.92624520129,4525.92624520129,0.808674247372147,0.0,1.0
2018-08-24,15.5,15.5,15.25,15.25,1789,4600.1217574177,4600.1217574177,4525.92624520129,4525.92624520129,6.02799261895322,0.0,1.0
2018-08-27,15.5,15.5,15.3,15.5,5300,4600.1217574177,4600.1217574177,4540.76534764457,4600.1217574177,17.8582229628016,0.0,1.0
2018-08-28,15.3,15.7,15.3,15.5,567,4540.76534764457,4659.47816719083,4540.76534764457,4600.1217574177,1.9104929094167,0.0,1.0
2018-08-29,15.35,15.35,15.15,15.3,725,4555.60445008785,4555.60445008785,4496.24804031472,4540.76534764457,2.44287012227003,0.0,1.0
2018-08-30,15.6,15.6,15.6,15.6,200,4629.79996230427,4629.79996230427,4629.79996230427,4629.79996230427,0.673895206143456,0.0,1.0
2018-08-31,15.6,15.6,15.3,15.3,1256,4629.79996230427,4629.79996230427,4540.76534764457,4540.76534764457,4.2320618945809,0.0,1.0
2018-09-04,15.6,15.6,15.5,15.5,383,4666.89771841247,4666.89771841247,4636.98170739701,4636.98170739701,1.28025089909886,0.125,1.0
2018-09-05,15.0,15.6,15.0,15.6,1251,4487.40165231969,4666.89771841247,4487.40165231969,4666.89771841247,4.18170724483727,0.0,1.0
2018-09-06,15.25,15.35,15.0,15.0,1326,4562.19167985835,4592.10769087381,4487.40165231969,4487.40165231969,4.43240911802896,0.0,1.0
2018-09-07,15.0,15.43,15.0,15.25,1805,4487.40165231969,4616.04049968618,4487.40165231969,4562.19167985835,6.03355841481317,0.0,1.0
2018-09-10,14.25,14.8,14.25,14.6,24524,4263.0315697037,4427.56963028876,4263.0315697037,4367.73760825783,81.9761698420379,0.0,1.0
2018-09-11,14.0,14.75,14.0,14.3,28102,4188.24154216504,4412.61162478103,4188.24154216504,4277.98957521143,93.9363205391025,0.0,1.0
2018-09-12,13.85,14.7,13.8,14.0,17816,4143.36752564184,4397.65361927329,4128.40952013411,4188.24154216504,59.5533943037738,0.0,1.0
2018-09-13,14.0,14.21,13.75,14.0,39990,4188.24154216504,4251.06516529752,4113.45151462638,4188.24154216504,133.674238785806,0.0,1.0
2018-09-14,13.55,14.05,13.5,14.05,52560,4053.61949259545,4203.19954767277,4038.66148708772,4203.19954767277,175.691872732732,0.0,1.0
2018-09-17,13.35,13.6,13.3,13.55,43407,3993.78747056452,4068.57749810318,3978.82946505679,4053.61949259545,145.096216128419,0.0,1.0
2018-09-18,13.55,14.03,13.4,13.4,34308,4053.61949259545,4197.21634546968,4008.74547607225,4008.74547607225,114.681064872804,0.0,1.0
2018-09-19,12.9,13.75,12.9,13.55,39396,3859.16542099493,4113.45151462638,3859.16542099493,4053.61949259545,131.688679950127,0.0,1.0
2018-09-20,13.0,13.2,12.9,13.0,54469,3889.0814320104,3948.91345404132,3859.16542099493,3889.0814320104,182.07307107837,0.0,1.0
2018-09-21,14.05,14.45,12.9,12.9,232950,4203.19954767277,4322.86359173463,3859.16542099493,3859.16542099493,778.680018133369,0.0,1.0
2018-09-24,14.05,14.45,13.9,13.9,8660,4203.19954767277,4322.86359173463,4158.32553114958,4158.32553114958,28.9477096245331,0.0,1.0
2018-09-25,14.3,14.3,13.9,14.15,3417,4277.98957521143,4277.98957521143,4158.32553114958,4233.11555868824,11.4219773426131,0.0,1.0
2018-09-26,13.9,14.25,13.9,14.25,1698,4158.32553114958,4263.0315697037,4158.32553114958,4263.0315697037,5.67589040905971,0.0,1.0
2018-09-27,13.9,14.05,13.9,13.95,7557,4158.32553114958,4203.19954767277,4158.32553114958,4173.28353665731,25.260720742794,0.0,1.0
2018-09-28,14.0,14.1,13.9,13.97,1384,4188.24154216504,4218.15755318051,4158.32553114958,4179.2667388604,4.6262852332972,0.0,1.0
2018-10-01,14.16,14.16,13.96,14.09,895,4236.10715978978,4236.10715978978,4176.27513775885,4215.16595207896,2.99170902008742,0.0,1.0
2018-10-02,14.15,14.2,14.07,14.07,938,4233.11555868824,4248.07356419597,4209.18274987587,4209.18274987587,3.13544476071732,0.0,1.0
2018-10-03,14.75,15.0,14.1,14.28,14848,4412.61162478103,4487.40165231969,4218.15755318051,4272.00637300834,49.6322855086681,0.0,1.0
2018-10-04,14.5,14.89,14.5,14.75,2795,4337.82159724236,4454.49404020268,4337.82159724236,4412.61162478103,9.3428231409434,0.0,1.0
2018-10-05,16.97,16.97,14.56,14.69,63372,5076.74706932434,5076.74706932434,4355.77120385164,4394.66201817175,211.833054772045,0.0,1.0
2018-10-08,16.85,17.49,16.75,16.98,9543,5040.84785610578,5232.31032660475,5010.93184509032,5079.73867042589,31.8993063449098,0.0,1.0
2018-10-09,17.42,17.84,16.25,16.85,13566,5211.36911889393,5337.01636515888,4861.35179001299,5040.84785610578,45.3469548229117,0.0,1.0
2018-10-10,17.08,17.6,16.83,17.6,11288,5109.65468144135,5265.21793872177,5034.86465390269,5265.21793872177,37.7323032611696,0.0,1.0
2018-10-11,16.89,17.29,16.75,17.07,9728,5052.81426051197,5172.47830457382,5010.93184509032,5106.6630803398,32.5177042987826,0.0,1.0
2018-10-12,16.75,16.99,16.74,16.98,7566,5010.93184509032,5082.73027152743,5007.94024398877,5079.73867042589,25.290804967577,0.0,1.0
2018-10-15,16.77,16.92,16.4,16.79,3913,5016.91504729341,5061.78906381661,4906.22580653619,5022.8982494965,13.0799523973208,0.0,1.0
2018-10-16,16.82,17.45,16.71,16.71,9641,5031.87305280114,5220.34392219857,4998.96544068413,4998.96544068413,32.2268901258803,0.0,1.0
2018-10-17,17.0,17.18,16.98,16.98,4561,5085.72187262898,5139.57069245681,5079.73867042589,5079.73867042589,15.2460165816969,0.0,1.0
2018-10-18,16.96,17.0,16.81,17.0,2738,5073.75546822279,5085.72187262898,5028.8814516996,5085.72187262898,9.15228971731772,0.0,1.0
2018-10-19,16.91,16.98,16.91,16.98,790,5058.79746271506,5079.73867042589,5058.79746271506,5079.73867042589,2.64072639761906,0.0,1.0
2018-10-22,17.04,17.37,17.04,17.12,770,5097.68827703516,5196.4111133862,5097.68827703516,5121.62108584754,2.57387256476795,0.0,1.0
2018-10-23,17.15,17.15,17.0,17.04,3591,5130.59588915217,5130.59588915217,5085.72187262898,5097.68827703516,12.0036056884178,0.0,1.0
2018-10-24,17.0,17.44,17.0,17.15,3929,5085.72187262898,5217.35232109702,5085.72187262898,5130.59588915217,13.1334354636016,0.0,1.0
2018-10-25,17.43,17.43,17.0,17.01,2033,5214.36071999548,5214.36071999548,5085.72187262898,5088.71347373053,6.79569210931589,0.0,1.0
2018-10-26,17.1,17.37,17.02,17.37,1744,5115.63788364444,5196.4111133862,5091.70507483207,5196.4111133862,5.82965422461728,0.0,1.0
2018-10-29,17.2,17.3,17.08,17.08,2248,5145.55389465991,5175.46990567537,5109.65468144135,5109.65468144135,7.51437081246538,0.0,1.0
2018-10-30,17.29,17.29,17.11,17.11,682,5172.47830457382,5172.47830457382,5118.62948474599,5118.62948474599,2.27971570022304,0.0,1.0
2018-10-31,17.3,17.43,17.12,17.29,14165,5175.46990567537,5214.36071999548,5121.62108584754,5172.47830457382,47.3492271168026,0.0,1.0
2018-11-01,17.77,17.85,17.31,17.31,11203,5316.07515744806,5340.00796626043,5178.46150677692,5178.46150677692,37.4481744715523,0.0,1.0
2018-11-02,17.71,17.71,17.41,17.41,1923,5298.12555083878,5298.12555083878,5208.37751779238,5208.37751779238,6.42799602863475,0.0,1.0
2018-11-05,17.51,17.85,17.42,17.54,3080,5238.29352880785,5340.00796626043,5211.36911889393,5247.26833211249,10.2954902590718,0.0,1.0
2018-11-06,17.43,17.6,17.4,17.4,1056,5214.36071999548,5265.21793872177,5205.38591669084,5205.38591669084,3.5298823745389,0.0,1.0
2018-11-07,17.48,17.48,17.4,17.48,1039,5229.31872550321,5229.31872550321,5205.38591669084,5229.31872550321,3.47305661661545,0.0,1.0
2018-11-08,17.41,17.5,17.4,17.4,1671,5208.37751779238,5235.3019277063,5205.38591669084,5205.38591669084,5.58563773471071,0.0,1.0
2018-11-09,17.45,17.53,17.4,17.41,7217,5220.34392219857,5244.27673101094,5205.38591669084,5208.37751779238,24.124205584325,0.0,1.0
2018-11-12,17.49,17.49,17.4,17.47,4537,5232.31032660475,5232.31032660475,5205.38591669084,5226.32712440166,15.1657919822756,0.0,1.0
2018-11-13,17.45,17.49,17.4,17.4,2130,5220.34392219857,5232.31032660475,5205.38591669084,5205.38591669084,7.1199331986438,0.0,1.0
2018-11-14,17.47,17.47,17.4,17.43,2318,5226.32712440166,5226.32712440166,5205.38591669084,5214.36071999548,7.74835922744429,0.0,1.0
2018-11-15,17.48,17.48,17.0,17.4,6077,5229.31872550321,5229.31872550321,5085.72187262898,5205.38591669084,20.3135371118114,0.0,1.0
2018-11-16,17.33,17.47,17.2,17.47,5784,5184.44470898001,5226.32712440166,5145.55389465991,5226.32712440166,19.3341284605426,0.0,1.0
2018-11-19,16.86,17.45,16.86,17.45,1562,5043.83945720733,5220.34392219857,5043.83945720733,5220.34392219857,5.22128434567212,0.0,1.0
2018-11-20,16.9,17.11,16.9,17.01,1782,5055.80586161351,5118.62948474599,5055.80586161351,5088.71347373053,5.9566765070344,0.0,1.0
2018-11-21,17.24,17.29,16.65,16.81,8911,5157.52029906609,5172.47830457382,4981.01583407485,5028.8814516996,29.7867252268145,0.0,1.0
2018-11-23,17.25,17.25,16.8999,16.99,2800,5160.51190016764,5160.51190016764,5055.7759456025,5082.73027152743,9.35953659915617,0.0,1.0
2018-11-26,17.06,17.39,17.06,17.21,5595,5103.67147923826,5202.39431558929,5103.67147923826,5148.54549576145,18.7023597400996,0.0,1.0
2018-11-27,17.29,17.3,17.0,17.28,2356,5172.47830457382,5175.46990567537,5085.72187262898,5169.48670347228,7.87538150986142,0.0,1.0
2018-11-28,17.24,17.39,17.24,17.36,9943,5157.52029906609,5202.39431558929,5157.52029906609,5193.41951228465,33.2363830019321,0.0,1.0
2018-11-29,17.24,17.39,17.23,17.27,886,5157.52029906609,5202.39431558929,5154.52869796455,5166.49510237073,2.96162479530442,0.0,1.0
2018-11-30,17.44,17.45,17.25,17.34,6686,5217.35232109702,5220.34392219857,5160.51190016764,5187.43631008156,22.3492363221279,0.0,1.0
2018-12-03,17.29,17.44,17.29,17.44,3969,5172.47830457382,5217.35232109702,5172.47830457382,5217.35232109702,13.2671431293039,0.0,1.0
2018-12-04,17.0,17.23,17.0,17.23,4168,5085.72187262898,5154.52869796455,5085.72187262898,5154.52869796455,13.9323387661725,0.0,1.0
2018-12-06,17.05,17.1182,17.01,17.01,1495,5100.67987813671,5121.08259764926,5088.71347373053,5088.71347373053,4.99732400562089,0.0,1.0
2018-12-07,17.03,17.17,17.03,17.05,2111,5094.69667593362,5136.57909135527,5094.69667593362,5100.67987813671,7.05642205743524,0.0,1.0
2018-12-10,17.0,17.3,16.65,17.0,7218,5085.72187262898,5175.46990567537,4981.01583407485,5085.72187262898,24.1275482759676,0.0,1.0
2018-12-11,17.34,17.34,16.8,16.8,6394,5187.43631008156,5187.43631008156,5025.88985059805,5025.88985059805,21.3731703625016,0.0,1.0
2018-12-12,16.86,17.16,16.5,17.16,1297,5043.83945720733,5133.58749025372,4936.14181755166,5133.58749025372,4.33547106039484,0.0,1.0
2018-12-13,16.75,17.33,16.75,17.33,7576,5048.32685885965,5223.13459486792,5048.32685885965,5223.13459486792,25.1366449811581,0.125,1.0
2018-12-14,16.65,16.92,16.6,16.68,1362,5018.18759403063,5099.56360906897,5003.11796161613,5027.22937347934,4.51902197258941,0.0,1.0
2018-12-17,16.65,16.683,16.6,16.65,1548,5018.18759403063,5028.13355142421,5003.11796161613,5018.18759403063,5.13615713184171,0.0,1.0
2018-12-18,16.29,16.7,16.29,16.66,3188,4909.68624064619,5033.25722644514,4909.68624064619,5021.20152051353,10.5775639123458,0.0,1.0
2018-12-19,16.2,16.8,14.6,14.68,5685,4882.56090230008,5063.39649127415,4400.33266503587,4424.44407689908,18.8624375287597,0.0,1.0
2018-12-20,16.52,16.76,14.82,14.82,2970,4979.00654975292,5051.34078534255,4466.6390476597,4466.6390476597,9.85425496225442,0.0,1.0
2018-12-21,14.74,16.2,14.74,16.2,63685,4442.52763579649,4882.56090230008,4442.52763579649,4882.56090230008,211.302433424637,0.0,1.0
2018-12-24,14.7,15.22,14.5,14.65,5707,4430.47192986488,4587.19610697575,4370.19340020686,4415.40229745038,18.9354320099616,0.0,1.0
2018-12-26,15.0,15.7,14.55,14.64,6965,4520.88972435192,4731.86457815501,4385.26303262136,4412.38837096748,23.109389162324,0.0,1.0
2018-12-27,14.85,15.25,14.85,15.1,4863,4475.6808271084,4596.23788642445,4475.6808271084,4551.02898918094,16.1350982765802,0.0,1.0
2018-12-28,14.9,15.25,14.86,15.2425,7919,4490.75045952291,4596.23788642445,4478.6947535913,4593.97744156228,26.2746953017148,0.0,1.0
2018-12-31,15.18,15.18,15.0,15.0,2823,4575.14040104415,4575.14040104415,4520.88972435192,4520.88972435192,9.36651911058728,0.0,1.0
2019-01-02,17.1,17.1,15.75,15.75,3864,5153.81428576119,5153.81428576119,4746.93421056952,4746.93421056952,12.8204852438219,0.0,1.0
2019-01-03,15.15,15.15,15.15,15.15,475,4566.09862159544,4566.09862159544,4566.09862159544,4566.09862159544,1.57601720776797,0.0,1.0
2019-01-04,16.08,16.08,15.52,15.98,1230,4846.39378450526,4846.39378450526,4677.61390146279,4816.25451967625,4.0810550853781,0.0,1.0
2019-01-07,16.08,16.08,16.08,16.08,307,4846.39378450526,4846.39378450526,4846.39378450526,4846.39378450526,1.01860480586266,0.0,1.0
2019-01-08,16.08,16.08,16.08,16.08,377,4846.39378450526,4846.39378450526,4846.39378450526,4846.39378450526,1.25085997332321,0.0,1.0
2019-01-09,16.25,16.25,16.25,16.25,1128,4897.63053471458,4897.63053471458,4897.63053471458,4897.63053471458,3.74262612707845,0.0,1.0
2019-01-10,16.25,16.31,16.25,16.25,2691,4897.63053471458,4915.71409361199,4897.63053471458,4897.63053471458,8.92855222337599,0.0,1.0
2019-01-11,16.43,16.43,16.28,16.28,642,4951.88121140681,4951.88121140681,4906.67231416329,4906.67231416329,2.13011167870954,0.0,1.0
2019-01-14,17.38,17.38,16.33,16.33,33998,5238.20422728243,5238.20422728243,4921.74194657779,4921.74194657779,112.803016904622,0.0,1.0
2019-01-15,17.0,17.24,17.0,17.24,732,5123.67502093218,5196.00925652181,5123.67502093218,5196.00925652181,2.42872546544453,0.0,1.0
2019-01-16,17.38,17.38,17.1,17.25,4158,5238.20422728243,5238.20422728243,5153.81428576119,5199.02318300471,13.7959569471562,0.0,1.0
2019-01-17,17.61,17.64,17.39,17.39,5866,5307.52453638916,5316.56631583786,5241.21815376533,5241.21815376533,19.4629830331934,0.0,1.0
2019-01-18,17.55,17.6,17.52,17.52,2938,5289.44097749175,5304.51060990626,5280.39919804305,5280.39919804305,9.74808117141533,0.0,1.0
2019-01-22,17.36,17.6,17.3,17.6,5262,5232.17637431662,5304.51060990626,5214.09281541922,5304.51060990626,17.4589527311053,0.0,1.0
2019-01-23,17.31,17.6,17.19,17.6,14506,5217.10674190212,5304.51060990626,5180.9396241073,5304.51060990626,48.1299065597518,0.0,1.0
2019-01-24,17.69,17.75,17.22,17.24,2622,5331.63594825237,5349.71950714977,5189.98140355601,5196.00925652181,8.69961498687916,0.0,1.0
2019-01-25,17.4,17.74,17.23,17.67,7508,5244.23208024823,5346.70558066687,5192.99533003891,5325.60809528657,24.911025675625,0.0,1.0
2019-01-28,17.35,17.4,17.31,17.31,2367,5229.16244783372,5244.23208024823,5217.10674190212,5217.10674190212,7.85354259113005,0.0,1.0
2019-01-29,17.65,17.65,17.45,17.45,327,5319.58024232076,5319.58024232076,5259.30171266274,5259.30171266274,1.0849634251371,0.0,1.0
2019-01-30,17.65,17.75,17.65,17.75,778,5319.58024232076,5349.71950714977,5319.58024232076,5349.71950714977,2.58135028977574,0.0,1.0
2019-01-31,17.7,17.7,17.65,17.7,1213,5334.64987473527,5334.64987473527,5319.58024232076,5334.64987473527,4.02465025899482,0.0,1.0
2019-02-01,17.97,17.99,17.7,17.7,12083,5416.0258897736,5422.05374273941,5334.64987473527,5334.64987473527,40.0905598346533,0.0,1.0
2019-02-04,17.15,17.86,17.1,17.86,11270,5168.8839181757,5382.87269846169,5153.81428576119,5382.87269846169,37.3930819611473,0.0,1.0
2019-02-05,17.43,17.43,17.43,17.43,405,5253.27385969693,5253.27385969693,5253.27385969693,5253.27385969693,1.34376204030742,0.0,1.0
2019-02-06,17.5,17.7,17.45,17.7,4579,5274.37134507724,5334.64987473527,5259.30171266274,5334.64987473527,15.1928058828832,0.0,1.0
2019-02-07,17.64,17.64,17.3,17.3,854,5316.56631583786,5316.56631583786,5214.09281541922,5214.09281541922,2.83351304301861,0.0,1.0
2019-02-08,17.5,17.72,17.42,17.67,2996,5274.37134507724,5340.67772770107,5250.25993321403,5325.60809528657,9.94052116731121,0.0,1.0
2019-02-11,17.65,17.69,17.56,17.59,11263,5319.58024232076,5331.63594825237,5292.45490397465,5301.49668342335,37.3698564444013,0.0,1.0
2019-02-12,17.7,17.71,17.7,17.71,6148,5334.64987473527,5337.66380121817,5334.64987473527,5337.66380121817,20.398639564963,0.0,1.0
2019-02-13,17.5,17.5,17.5,17.5,400,5274.37134507724,5274.37134507724,5274.37134507724,5274.37134507724,1.32717238548881,0.0,1.0
2019-02-14,17.73,17.74,17.62,17.62,2164,5343.69165418397,5346.70558066687,5310.53846287206,5310.53846287206,7.18000260549448,0.0,1.0
2019-02-15,17.35,17.66,17.35,17.66,792,5229.16244783372,5322.59416880366,5229.16244783372,5322.59416880366,2.62780132326785,0.0,1.0
2019-02-19,17.71,17.98,17.695,17.94,1376,5337.66380121817,5419.0398162565,5333.14291149382,5406.9841103249,4.56547300608151,0.0,1.0
2019-02-20,17.7,17.95,17.7,17.7,1816,5334.64987473527,5409.9980368078,5334.64987473527,5334.64987473527,6.02536263011921,0.0,1.0
2019-02-21,17.95,17.95,17.6854,17.6854,1249,5409.9980368078,5409.9980368078,5330.24954207023,5330.24954207023,4.14409577368882,0.0,1.0
2019-02-22,17.94,18.075,17.8817,17.955,13733,5406.9841103249,5447.67211784407,5389.41291892958,5411.50500004925,45.5651459247946,0.0,1.0
2019-02-25,17.7885,17.81,17.71,17.81,1186,5361.32312410894,5367.80306604718,5337.66380121817,5367.80306604718,3.93506612297433,0.0,1.0
2019-02-26,18.01,18.24,17.81,17.98,4000,5428.08159570521,5497.40190481194,5367.80306604718,5419.0398162565,13.2717238548881,0.0,1.0
2019-02-27,18.01,18.25,18.0,18.01,14906,5428.08159570521,5500.41583129484,5425.06766922231,5428.08159570521,49.4570789452406,0.0,1.0
2019-02-28,18.23,18.25,18.13,18.22,4848,5494.38797832904,5500.41583129484,5464.24871350002,5491.37405184613,16.0853293121244,0.0,1.0
2019-03-01,18.22,18.23,18.1,18.23,2860,5491.37405184613,5494.38797832904,5455.20693405132,5494.38797832904,9.48928255624502,0.0,1.0
2019-03-04,18.0,18.22,17.95,18.22,3098,5425.06766922231,5491.37405184613,5409.9980368078,5491.37405184613,10.2789501256108,0.0,1.0
2019-03-05,18.17,18.23,17.97,17.97,3884,5513.9785004679,5532.18646469619,5453.28528637359,5453.28528637359,12.7987949162318,0.125,1.0
2019-03-06,18.22,18.22,17.99,18.21,3390,5529.15180399147,5529.15180399147,5459.35460778302,5526.11714328676,11.1709358305937,0.0,1.0
2019-03-07,17.65,18.18,17.65,18.18,2057,5356.17614382269,5517.01316117261,5356.17614382269,5517.01316117261,6.77835250841629,0.0,1.0
2019-03-08,18.4,18.5,17.8,17.8,11903,5583.77569667635,5614.1223037235,5401.69605439342,5401.69605439342,39.2234953367423,0.0,1.0
2019-03-11,18.26,18.5,18.25,18.25,6282,5541.29044681033,5614.1223037235,5538.25578610562,5538.25578610562,20.7008315303214,0.0,1.0
2019-03-12,18.48,18.49,18.48,18.49,594,5608.05298231407,5611.08764301879,5608.05298231407,5611.08764301879,1.95738521633411,0.0,1.0
2019-03-13,18.6,18.98,18.3,18.3,11049,5644.46891077066,5759.78601754984,5553.4290896292,5553.4290896292,36.4093421805987,0.0,1.0
2019-03-14,18.55,18.7,18.55,18.68,2806,5629.29560724708,5674.81551781781,5629.29560724708,5668.74619640838,9.24650322732916,0.0,1.0
2019-03-15,18.25,18.74,18.25,18.685,8109,5538.25578610562,5686.95416063667,5538.25578610562,5670.26352676074,26.7212739381369,0.0,1.0
2019-03-18,18.39,18.71,18.28,18.71,4090,5580.74103597163,5677.85017852253,5547.35976821976,5677.85017852253,13.4776187454655,0.0,1.0
2019-03-19,18.39,18.72,17.707,18.72,2937,5580.74103597163,5680.88483922724,5373.47370983957,5680.88483922724,9.6781824585409,0.0,1.0
2019-03-20,18.16,18.56,18.16,18.37,3018,5510.94383976318,5632.33026795179,5510.94383976318,5574.6717145622,9.94509862440464,0.0,1.0
2019-03-21,18.74,18.79,18.53,18.53,2129,5686.95416063667,5702.12746416025,5623.22628583765,5623.22628583765,7.01561132251739,0.0,1.0
2019-03-22,18.4,18.4,18.1,18.4,5132,5583.77569667635,5583.77569667635,5492.73587553489,5583.77569667635,16.9112810273176,0.0,1.0
2019-03-25,17.9,18.33,17.9,18.33,1434,5432.04266144058,5562.53307174334,5432.04266144058,5562.53307174334,4.72540471418033,0.0,1.0
2019-03-26,18.2,18.71,17.92,18.71,2943,5523.08248258204,5677.85017852253,5438.11198285001,5677.85017852253,9.69795402638265,0.0,1.0
2019-03-27,18.79,18.79,18.01,18.46,1642,5702.12746416025,5702.12746416025,5465.42392919245,5601.98366090464,5.41081906602797,0.0,1.0
2019-03-28,18.4,18.78,18.23,18.39,2139,5583.77569667635,5699.09280345553,5532.18646469619,5580.74103597163,7.04856393558698,0.0,1.0
2019-03-29,18.29,19.03,18.25,19.03,3681,5550.39442892448,5774.95932107342,5538.25578610562,5774.95932107342,12.129856870919,0.0,1.0
2019-04-01,18.95,18.97,18.61,18.61,2155,5750.6820354357,5756.75135684513,5647.50357147537,5647.50357147537,7.10128811649834,0.0,1.0
2019-04-02,18.5,18.66,18.41,18.5,3427,5614.1223037235,5662.67687499895,5586.81035738106,5614.1223037235,11.2928604989512,0.0,1.0
2019-04-03,18.5,18.88,18.5,18.88,1665,5614.1223037235,5729.43941050269,5614.1223037235,5729.43941050269,5.48661007608805,0.0,1.0
2019-04-04,18.79,18.85,18.48,18.48,2132,5702.12746416025,5720.33542838854,5608.05298231407,5608.05298231407,7.02549710643826,0.0,1.0
2019-04-05,19.28,19.6,18.7,18.88,14733,5850.8258386913,5947.9349812422,5674.81551781781,5729.43941050269,48.5490848354386,0.0,1.0
2019-04-08,19.49,19.78,19.15,19.33,6492,5914.55371349033,6002.55887392708,5811.37524953,5865.99914221488,21.3928364047829,0.0,1.0
2019-04-09,19.23,19.49,19.23,19.49,1728,5835.65253516773,5914.55371349033,5835.65253516773,5914.55371349033,5.69421153842651,0.0,1.0
2019-04-10,19.67,19.75,19.38,19.47,3518,5969.17760617521,5993.45489181293,5881.17244573846,5908.4843920809,11.5927292778845,0.0,1.0
2019-04-11,19.55,19.67,19.2,19.67,1539,5932.76167771862,5969.17760617521,5826.54855305358,5969.17760617521,5.07140715141111,0.0,1.0
2019-04-12,19.6,19.6,19.59,19.6,1594,5947.9349812422,5947.9349812422,5944.90032053748,5947.9349812422,5.2526465232939,0.0,1.0
2019-04-15,19.5,19.86,19.31,19.6,2463,5917.58837419504,6026.8361595648,5859.92982080545,5947.9349812422,8.11622859904196,0.0,1.0
2019-04-16,19.75,19.9,19.555,19.9,4088,5993.45489181293,6038.97480238366,5934.27900807098,6038.97480238366,13.4710282228516,0.0,1.0
2019-04-17,19.06,19.69,19.06,19.69,1633,5784.06330318756,5975.24692758464,5784.06330318756,5975.24692758464,5.38116171426534,0.0,1.0
2019-04-18,19.2,19.49,18.93,18.93,1777,5826.54855305358,5914.55371349033,5744.61271402627,5744.61271402627,5.85567934246754,0.0,1.0
2019-04-22,18.9,18.9,18.9,18.9,392,5735.50873191212,5735.50873191212,5735.50873191212,5735.50873191212,1.29174243232824,0.0,1.0
2019-04-23,19.14,19.14,18.87,18.87,10562,5808.34058882529,5808.34058882529,5726.40474979797,5726.40474979797,34.8045499241093,0.0,1.0
2019-04-24,18.69,18.69,18.69,18.69,672,5671.7808571131,5671.7808571131,5671.7808571131,5671.7808571131,2.21441559827698,0.0,1.0
2019-04-25,18.6,18.83,18.6,18.69,1167,5644.46891077066,5714.26610697911,5644.46891077066,5671.7808571131,3.84556994522207,0.0,1.0
2019-04-26,18.6,18.7803,18.55,18.7803,3305,5644.46891077066,5699.18384327668,5629.29560724708,5699.18384327668,10.8908386195021,0.0,1.0
2019-04-29,19.5,19.5,18.5,18.5,1621,5917.58837419504,5917.58837419504,5614.1223037235,5614.1223037235,5.34161857858182,0.0,1.0
2019-04-30,19.35,19.35,18.75,19.07,3812,5872.06846362431,5872.06846362431,5689.98882134139,5787.09796389228,12.5615361021307,0.0,1.0
2019-05-01,18.75,19.25,18.75,18.91,1301,5689.98882134139,5841.72185657716,5689.98882134139,5738.54339261683,4.28713496035468,0.0,1.0
2019-05-02,18.75,18.75,18.75,18.75,88,5689.98882134139,5689.98882134139,5689.98882134139,5689.98882134139,0.289982995012461,0.0,1.0
2019-05-03,18.75,18.75,18.75,18.75,248,5689.98882134139,5689.98882134139,5689.98882134139,5689.98882134139,0.817224804126027,0.0,1.0
2019-05-06,18.71,18.91,18.71,18.91,1615,5677.85017852253,5738.54339261683,5677.85017852253,5738.54339261683,5.32184701074005,0.0,1.0
2019-05-07,18.71,18.71,18.71,18.71,144,5677.85017852253,5677.85017852253,5677.85017852253,5677.85017852253,0.474517628202209,0.0,1.0
2019-05-08,19.42,19.42,19.0,19.0,416,5893.31108855732,5893.31108855732,5765.85533895927,5765.85533895927,1.37082870369527,0.0,1.0
2019-05-09,19.43,19.43,18.88,18.88,1785,5896.34574926204,5896.34574926204,5729.43941050269,5729.43941050269,5.88204143292321,0.0,1.0
2019-05-10,19.35,19.35,19.34,19.34,403,5872.06846362431,5872.06846362431,5869.0338029196,5869.0338029196,1.32799030670479,0.0,1.0
2019-05-13,19.34,19.34,19.09,19.09,575,5869.0338029196,5869.0338029196,5793.16728530171,5793.16728530171,1.89477525150188,0.0,1.0
2019-05-14,19.54,19.69,18.65,19.69,5165,5929.72701701391,5975.24692758464,5659.64221429423,5975.24692758464,17.0200246504473,0.0,1.0
2019-05-15,19.65,19.75,19.06,19.5,2233,5963.10828476577,5993.45489181293,5784.06330318756,5917.58837419504,7.35831849844121,0.0,1.0
2019-05-16,19.83,20.25,19.4,19.83,1705,6017.73217745065,6145.1879270487,5887.24176714789,6017.73217745065,5.61842052836644,0.0,1.0
2019-05-17,19.5,20.75,19.5,19.5,1716,5917.58837419504,6296.92096228447,5917.58837419504,5917.58837419504,5.654668402743,0.0,1.0
2019-05-20,20.2,20.2,19.65,19.65,1981,6130.01462352512,6130.01462352512,5963.10828476577,5963.10828476577,6.52791264908734,0.0,1.0
2019-05-21,20.0,20.52,19.69,20.2,2095,6069.32140943081,6227.12376607602,5975.24692758464,6130.01462352512,6.90357243808076,0.0,1.0
2019-05-22,20.08,20.2,19.42,19.42,6932,6093.59869506854,6130.01462352512,5893.31108855732,5893.31108855732,22.8427513798452,0.0,1.0
2019-05-23,20.01,20.12,19.83,19.83,1025,6072.35607013553,6105.7373378874,6017.73217745065,6017.73217745065,3.37764283963378,0.0,1.0
2019-05-24,19.75,19.94,19.54,19.68,2064,5993.45489181293,6051.11344520252,5929.72701701391,5972.21226687992,6.801419337565,0.0,1.0
2019-05-28,19.64,19.68,19.57,19.59,1207,5960.07362406106,5972.21226687992,5938.83099912805,5944.90032053748,3.97738039750046,0.0,1.0
2019-05-29,19.38,19.66,19.38,19.63,5769,5881.17244573846,5966.14294547049,5881.17244573846,5957.03896335634,19.010362479851,0.0,1.0
2019-05-30,21.2,21.4,19.36,19.5,6585,6433.48069399666,6494.17390809097,5875.10312432903,5917.58837419504,21.6992957063302,0.0,1.0
2019-05-31,21.0,21.15,20.01,20.7,16576,6372.78747990235,6418.30739047309,6072.35607013553,6281.74765876089,54.6222514241655,0.0,1.0
2019-06-03,20.79,20.88,19.66,20.65,7365,6309.05960510333,6336.37155144577,5966.14294547049,6266.57435523732,24.2695995257588,0.0,1.0
2019-06-04,20.61,21.0,20.25,21.0,7449,6254.43571241845,6372.78747990235,6145.1879270487,6372.78747990235,24.5464014755435,0.0,1.0
2019-06-05,21.0,21.0,20.51,20.97,10197,6372.78747990235,6372.78747990235,6224.0891053713,6363.68349778821,33.601779547069,0.0,1.0
2019-06-06,20.09,21.0,19.95,20.9,18493,6096.63335577325,6372.78747990235,6054.14810590724,6342.4408728552,60.9392673496074,0.0,1.0
2019-06-07,20.01,20.1,19.95,19.95,8347,6072.35607013553,6099.66801647797,6054.14810590724,6054.14810590724,27.5055461291933,0.0,1.0
2019-06-10,20.5,20.5,19.9981,20.01,14120,6221.05444466658,6221.05444466658,6068.74482389692,6072.35607013553,46.5290896542722,0.0,1.0
2019-06-11,20.5,20.54,20.23,20.5,14300,6221.05444466658,6233.19308748545,6139.11860563927,6221.05444466658,47.122236689525,0.0,1.0
2019-06-12,20.5,20.5,20.2,20.5,13683,6221.05444466658,6221.05444466658,6130.01462352512,6221.05444466658,45.0890604631308,0.0,1.0
2019-06-13,20.8,20.8,20.45,20.45,9964,6350.02752461699,6350.02752461699,6243.17609992391,6243.17609992391,32.6378427804532,0.125,1.0
2019-06-14,20.85,20.9,20.55,20.8,9174,6365.29201385886,6380.55650310072,6273.70507840765,6350.02752461699,30.0501374616497,0.0,1.0
2019-06-17,20.69,20.71,20.57,20.71,13361,6316.44564828488,6322.55144398163,6279.8108741044,6322.55144398163,43.7649756513083,0.0,1.0
2019-06-18,20.7,20.7,20.67,20.7,9433,6319.49854613325,6319.49854613325,6310.33985258813,6319.49854613325,30.898511737055,0.0,1.0
2019-06-19,20.8,20.8,20.7,20.7,2954,6350.02752461699,6350.02752461699,6319.49854613325,6319.49854613325,9.67605254651334,0.0,1.0
2019-06-20,20.8,20.8,20.7,20.8,3520,6350.02752461699,6350.02752461699,6319.49854613325,6350.02752461699,11.5300287622637,0.0,1.0
2019-06-21,19.36,20.8,19.36,20.8,69715,5910.4102344512,6350.02752461699,5910.4102344512,6350.02752461699,228.356805443526,0.0,1.0
2019-06-24,19.29,19.65,19.29,19.35,21305,5889.03994951258,5998.94427205403,5889.03994951258,5907.35733660282,69.7861541988716,0.0,1.0
2019-06-25,19.21,19.65,19.21,19.49,11546,5864.61676672559,5998.94427205403,5864.61676672559,5950.09790648005,37.8198045707661,0.0,1.0
2019-06-26,19.61,19.61,19.36,19.55,17691,5986.73268066054,5986.73268066054,5910.4102344512,5968.4152935703,57.9482212594338,0.0,1.0
2019-06-27,19.99,19.99,19.5,19.5,30356,6102.74279889873,6102.74279889873,5953.15080432843,5953.15080432843,99.4333957691127,0.0,1.0
2019-06-28,20.62,20.8,19.77,19.99,477780,6295.07536334627,6350.02752461699,6035.57904623451,6102.74279889873,1565.00486989612,0.0,1.0
2019-07-01,20.75,20.8,20.49,20.49,12014,6334.76303537512,6350.02752461699,6255.38769131741,6255.38769131741,39.3527743039307,0.0,1.0
2019-07-02,20.8,20.8,20.42,20.56,12616,6350.02752461699,6350.02752461699,6234.01740637879,6276.75797625602,41.324671268386,0.0,1.0
2019-07-03,20.57,20.8,20.57,20.8,1465,6279.8108741044,6350.02752461699,6279.8108741044,6350.02752461699,4.79871935702168,0.0,1.0
2019-07-05,20.48,20.79,20.15,20.15,5079,6252.33479346904,6346.97462676862,6151.58916447271,6151.58916447271,16.6366522964594,0.0,1.0
2019-07-08,20.62,20.75,20.34,20.38,4966,6295.07536334627,6334.76303537512,6209.59422359181,6221.8058149853,16.26651216858,0.0,1.0
2019-07-09,20.68,20.71,20.37,20.37,1421,6313.39275043651,6322.55144398163,6218.75291713693,6218.75291713693,4.65459399749338,0.0,1.0
2019-07-10,20.37,20.7,20.37,20.63,2802,6218.75291713693,6319.49854613325,6218.75291713693,6298.12826119464,9.17816494087013,0.0,1.0
2019-07-11,20.25,20.59,19.95,20.59,9514,6182.11814295644,6285.91666980114,6090.53120750524,6285.91666980114,31.1638334216411,0.0,1.0
2019-07-12,20.02,20.55,20.02,20.04,2511,6111.90149244385,6273.70507840765,6111.90149244385,6118.0072881406,8.22497222217163,0.0,1.0
2019-07-15,20.3,20.73,20.07,20.73,1893,6197.38263219831,6328.65723967837,6127.16598168572,6328.65723967837,6.20066603606965,0.0,1.0
2019-07-16,20.36,20.56,20.06,20.56,2336,6215.70001928855,6276.75797625602,6124.11308383735,6276.75797625602,7.65174636041136,0.0,1.0
2019-07-17,20.61,20.75,19.92,20.32,7414,6292.02246549789,6334.76303537512,6081.37251396012,6203.48842789506,24.2851230805179,0.0,1.0
2019-07-18,20.25,20.6,20.01,20.2,3434,6182.11814295644,6288.96956764952,6108.84859459548,6166.85365371458,11.2483291959129,0.0,1.0
2019-07-19,20.03,20.37,19.83,20.05,3899,6114.95439029223,6218.75291713693,6053.89643332475,6121.06018598897,12.7714722000188,0.0,1.0
2019-07-22,20.18,20.26,19.82,19.82,2002,6160.74785801783,6185.17104080482,6050.84353547638,6050.84353547638,6.55770385853747,0.0,1.0
2019-07-23,20.32,20.32,20.05,20.29,5248,6203.48842789506,6203.48842789506,6121.06018598897,6194.32973434994,17.1902247001022,0.0,1.0
2019-07-24,20.05,20.32,20.05,20.24,5280,6121.06018598897,6203.48842789506,6121.06018598897,6179.06524510807,17.2950431433955,0.0,1.0
2019-07-25,20.33,20.33,19.9,19.9,3018,6206.54132574343,6206.54132574343,6075.26671826337,6075.26671826337,9.88568943309995,0.0,1.0
2019-07-26,20.52,20.7,20.33,20.33,3695,6264.54638486253,6319.49854613325,6206.54132574343,6206.54132574343,12.103254624024,0.0,1.0
2019-07-29,20.38,20.71,20.38,20.54,2379,6221.8058149853,6322.55144398163,6221.8058149853,6270.65218055928,7.79259614358674,0.0,1.0
2019-07-30,20.75,20.75,20.19,20.19,4304,6334.76303537512,6334.76303537512,6163.8007558662,6163.8007558662,14.0980806229497,0.0,1.0
2019-07-31,20.38,20.75,20.35,20.4,4091,6221.8058149853,6334.76303537512,6212.64712144018,6227.91161068205,13.4003828597786,0.0,1.0
2019-08-01,20.33,20.67,20.25,20.25,2027,6206.54132574343,6310.33985258813,6182.11814295644,6182.11814295644,6.63959326736037,0.0,1.0
2019-08-02,20.7,20.7,20.27,20.27,5690,6319.49854613325,6319.49854613325,6188.22393865319,6188.22393865319,18.638029448091,0.0,1.0
2019-08-05,20.3,20.37,20.12,20.37,4402,6197.38263219831,6218.75291713693,6142.43047092759,6218.75291713693,14.4190871055354,0.0,1.0
2019-08-06,20.05,20.1,20.05,20.1,3116,6121.06018598897,6136.32467523084,6121.06018598897,6136.32467523084,10.2066959156857,0.0,1.0
2019-08-07,20.26,20.65,19.91,20.65,2186,6185.17104080482,6304.23405689139,6078.31961611174,6304.23405689139,7.16040990747398,0.0,1.0
2019-08-08,20.05,20.44,20.05,20.44,3483,6121.06018598897,6240.12320207554,6121.06018598897,6240.12320207554,11.4088324372058,0.0,1.0
2019-08-09,21.81,23.1,20.66,20.7,66756,6658.37020730272,7052.19402974291,6307.28695473976,6319.49854613325,218.664375015249,0.0,1.0
2019-08-12,21.86,22.0,21.6,21.95,11899,6673.63469654459,6716.37526642182,6594.25935248687,6701.11077717995,38.9760830233453,0.0,1.0
2019-08-13,22.5,22.98,21.95,21.95,74264,6869.02015884049,7015.55925556242,6701.11077717995,6701.11077717995,243.257402272941,0.0,1.0
2019-08-14,22.46,22.52,22.19,22.42,49248,6856.808567447,6875.12595453724,6774.38032554091,6844.59697605351,161.315584228398,0.0,1.0
2019-08-15,22.3,22.8,22.2,22.4,21396,6807.96220187302,6960.6070942917,6777.43322338929,6838.49118035676,70.084231646987,0.0,1.0
2019-08-16,21.8,22.25,21.61,22.25,35586,6655.31730945434,6792.69771263115,6597.31225033525,6792.69771263115,116.564660094863,0.0,1.0
2019-08-19,20.75,22.13,19.93,22.13,92225,6334.76303537512,6756.06293845067,6084.42541180849,6756.06293845067,302.090029147662,0.0,1.0
2019-08-20,20.25,20.9,20.25,20.51,43064,6182.11814295644,6380.55650310072,6182.11814295644,6261.49348701416,141.059420061967,0.0,1.0
2019-08-21,19.73,20.36,19.66,20.06,36336,6023.36745484102,6215.70001928855,6001.9971699024,6124.11308383735,119.021342359549,0.0,1.0
2019-08-22,19.74,20.18,19.73,19.75,14880,6026.42035268939,6160.74785801783,6023.36745484102,6029.47325053777,48.7405761313874,0.0,1.0
2019-08-23,19.5,20.12,19.25,19.75,19761,5953.15080432843,6142.43047092759,5876.82835811909,6029.47325053777,64.7286643099695,0.0,1.0
2019-08-26,19.8,19.95,19.5,19.5,18860,6044.73773977963,6090.53120750524,5953.15080432843,5953.15080432843,61.7773700159924,0.0,1.0
2019-08-27,19.7,19.89,19.56,19.8,235390,6014.2087612959,6072.213820415,5971.46819141867,6044.73773977963,771.037917712855,0.0,1.0
2019-08-28,19.77,19.8,19.63,19.7,140579,6035.57904623451,6044.73773977963,5992.83847635728,6014.2087612959,460.477248116553,0.0,1.0
2019-08-29,19.71,19.97,19.66,19.86,35521,6017.26165914427,6096.63700320198,6001.9971699024,6063.05512686987,116.351747631923,0.0,1.0
2019-08-30,20.0,20.43,19.85,19.85,147825,6105.7956967471,6237.07030422717,6060.0022290215,6060.0022290215,484.212074369782,0.0,1.0
2019-09-03,16.42,18.44,16.26,18.17,42670,3095.63841794122,3476.46604304726,3065.47385357638,3425.5633406816,226.331795063445,14.0,0.3333333333
2019-09-04,16.44,16.9,16.09,16.55,33184,3099.40898848682,3186.13211103572,3033.42400393875,3120.14712648765,176.015802376034,0.0,1.0
2019-09-05,16.0,16.52,15.71,16.42,29941,3030.59607602954,3129.0904485005,2975.66652215151,3110.14922302532,158.073193517634,0.075,1.0
2019-09-06,15.73,15.97,15.43,15.81,24835,2979.45476724654,3024.91370838699,2922.63109082099,2994.60774762669,131.116120403809,0.0,1.0
2019-09-09,15.64,16.21,15.55,16.05,26720,2962.40766431888,3070.37264952743,2945.36056139121,3040.06668876713,141.06795801046,0.0,1.0
2019-09-10,15.71,15.76,15.47,15.76,33128,2975.66652215151,2985.1371348891,2930.20758101106,2985.1371348891,174.898926383627,0.0,1.0
2019-09-11,15.93,16.0,15.63,15.79,9779,3017.33721819691,3030.59607602954,2960.51354177136,2990.81950253165,51.6281272973162,0.0,1.0
2019-09-12,16.16,16.4,16.0,16.3,15103,3060.90203678984,3106.36097793028,3030.59607602954,3087.4197524551,79.7361291104781,0.0,1.0
2019-09-13,16.13,16.3,16.13,16.15,5496,3055.21966914728,3087.4197524551,3055.21966914728,3059.00791424232,29.0160739979599,0.0,1.0
2019-09-16,16.21,16.65,16.0,16.19,18988,3070.37264952743,3153.71404161824,3030.59607602954,3066.58440443239,100.246945610128,0.0,1.0
2019-09-17,16.39,16.59,16.05,16.2,5477,3104.46685538276,3142.34930633313,3040.06668876713,3068.47852697991,28.9157636984764,0.0,1.0
2019-09-18,15.86,16.65,15.71,16.47,14974,3004.07836036428,3153.71404161824,2975.66652215151,3119.61983576291,79.0550749718798,0.0,1.0
2019-09-19,15.35,16.13,15.27,16.13,28199,2907.47811044084,3055.21966914728,2892.32513006069,3055.21966914728,148.876322901832,0.0,1.0
2019-09-20,15.5,15.99,15.28,15.32,58511,2935.88994865362,3028.70195348202,2894.21925260821,2901.79574279829,308.908207004117,0.0,1.0
2019-09-23,15.73,15.82,15.53,15.61,27418,2979.45476724654,2996.50187017421,2941.57231629617,2956.72529667632,144.753041644117,0.0,1.0
2019-09-24,15.49,15.68,15.38,15.68,6239,2933.9958261061,2969.98415450895,2913.1604780834,2969.98415450895,32.9387346567088,0.0,1.0
2019-09-25,15.68,15.75,15.37,15.48,8856,2969.98415450895,2983.24301234158,2911.26635553588,2932.10170355858,46.7551585381974,0.0,1.0
2019-09-26,15.75,15.8,15.45,15.66,17318,2983.24301234158,2992.71362507917,2926.41933591603,2966.19590941391,91.430198234474,0.0,1.0
2019-09-27,15.36,15.79,15.27,15.73,45049,2909.37223298836,2990.81950253165,2892.32513006069,2979.45476724654,237.835720075345,0.0,1.0
2019-09-30,15.5,15.65,15.35,15.43,23117,2935.88994865362,2964.3017868664,2907.47811044084,2922.63109082099,122.045957534723,0.0,1.0
2019-10-01,15.24,15.56,15.24,15.42,11542,2886.64276241814,2947.25468393873,2886.64276241814,2920.73696827347,60.9358671914943,0.0,1.0
2019-10-02,15.48,15.48,15.33,15.33,2071,2932.10170355858,2932.10170355858,2903.6898653458,2903.6898653458,10.9338226436999,0.0,1.0
2019-10-03,15.04,15.43,15.03,15.42,6269,2848.76031146777,2922.63109082099,2846.86618892025,2920.73696827347,33.0971193401038,0.0,1.0
2019-10-04,14.99,15.24,14.78,15.12,15038,2839.28969873018,2886.64276241814,2799.51312523229,2863.91329184792,79.3929622964556,0.0,1.0
2019-10-07,14.76,15.11,14.68,14.95,24110,2795.72488013725,2862.0191693004,2780.5718997571,2831.7132085401,127.288490555097,0.0,1.0
2019-10-08,14.59,14.75,14.27,14.7,20501,2763.52479682944,2793.83075758973,2702.91287530885,2784.36014485214,108.234813142681,0.0,1.0
2019-10-09,14.59,14.59,14.26,14.49,42568,2763.52479682944,2763.52479682944,2701.01875276133,2744.58357135425,224.73730675858,0.0,1.0
2019-10-10,14.35,14.65,14.35,14.64,5574,2718.065855689,2774.88953211455,2718.065855689,2772.99540956703,29.4278741747868,0.0,1.0
2019-10-11,14.47,14.6,14.44,14.56,68100,2740.79532625922,2765.41891937696,2735.11295861666,2757.84242918688,359.533231306598,0.0,1.0
2019-10-14,14.71,14.85,14.57,14.74,55304,2786.25426739966,2812.77198306492,2759.7365517344,2791.93663504222,291.976884349194,0.0,1.0
2019-10-15,14.73,14.83,14.62,14.71,20764,2790.0425124947,2808.98373796988,2769.20716447199,2786.25426739966,109.62331886711,0.0,1.0
2019-10-16,14.63,14.8,14.63,14.65,10222,2771.10128701951,2803.30137032733,2771.10128701951,2774.88953211455,53.9669411221154,0.0,1.0
2019-10-17,14.67,14.8,14.63,14.79,14146,2778.67777720959,2803.30137032733,2771.10128701951,2801.40724777981,74.6836577101783,0.0,1.0
2019-10-18,14.61,14.68,14.46,14.63,14635,2767.31304192448,2780.5718997571,2738.9012037117,2771.10128701951,77.2653280495164,0.0,1.0
2019-10-21,14.53,14.71,14.25,14.61,16753,2752.16006154433,2786.25426739966,2699.12463021381,2767.31304192448,88.4472866972018,0.0,1.0
2019-10-22,14.62,14.97,14.35,14.6,47678,2769.20716447199,2835.50145363514,2718.065855689,2765.41891937696,251.715497830192,0.0,1.0
2019-10-23,14.58,14.92,14.53,14.72,101362,2761.63067428192,2826.03084089755,2752.16006154433,2788.14838994718,535.139609276057,0.0,1.0
2019-10-24,14.6,14.76,14.49,14.76,27072,2765.41891937696,2795.72488013725,2744.58357135425,2795.72488013725,142.926338295628,0.0,1.0
2019-10-25,14.6,14.88,14.6,14.69,35625,2765.41891937696,2818.45435070747,2765.41891937696,2782.46602230462,188.081811531536,0.0,1.0
2019-10-28,14.71,14.9,14.66,14.76,5809,2786.25426739966,2822.24259580251,2776.78365466207,2795.72488013725,30.6685541947141,0.0,1.0
2019-10-29,14.8,14.9,14.7,14.75,13148,2803.30137032733,2822.24259580251,2784.36014485214,2793.83075758973,69.414727242572,0.0,1.0
2019-10-30,14.8,14.8,14.59,14.78,8304,2803.30137032733,2803.30137032733,2763.52479682944,2799.51312523229,43.8408803637297,0.0,1.0
2019-10-31,14.55,14.74,14.51,14.71,18179,2755.94830663937,2791.93663504222,2748.37181644929,2786.25426739966,95.9758386479097,0.0,1.0
2019-11-01,14.56,14.79,14.5,14.55,20797,2757.84242918688,2801.40724777981,2746.47769390177,2755.94830663937,109.797542018845,0.0,1.0
2019-11-04,14.6,14.67,14.52,14.54,11349,2765.41891937696,2778.67777720959,2750.26593899681,2754.05418409185,59.9169257283199,0.0,1.0
2019-11-05,14.64,14.7,14.51,14.62,6476,2772.99540956703,2784.36014485214,2748.37181644929,2769.20716447199,34.1899736555291,0.0,1.0
2019-11-06,14.5,14.66,14.41,14.61,19703,2746.47769390177,2776.78365466207,2729.43059097411,2767.31304192448,104.021780564375,0.0,1.0
2019-11-07,14.44,14.61,14.44,14.5,5093,2735.11295861666,2767.31304192448,2735.11295861666,2746.47769390177,26.8884397510207,0.0,1.0
2019-11-08,14.25,14.51,14.25,14.25,22903,2699.12463021381,2748.37181644929,2699.12463021381,2699.12463021381,120.916146793172,0.0,1.0
2019-11-11,14.5,14.5,14.16,14.16,16934,2746.47769390177,2746.47769390177,2682.07752728614,2682.07752728614,89.4028742870183,0.0,1.0
2019-11-12,14.5,14.56,14.4,14.48,33321,2746.47769390177,2757.84242918688,2727.53646842659,2742.68944880674,175.917867846802,0.0,1.0
2019-11-13,14.59,14.78,14.36,14.42,52687,2763.52479682944,2799.51312523229,2719.95997823651,2731.32471352162,278.160460467706,0.0,1.0
2019-11-14,14.47,14.8,14.37,14.46,41333,2740.79532625922,2803.30137032733,2721.85410078403,2738.9012037117,218.217137292153,0.0,1.0
2019-11-15,14.21,14.61,14.17,14.4,39237,2691.54814002374,2767.31304192448,2683.97164983366,2727.53646842659,207.151327412291,0.0,1.0
2019-11-18,14.29,14.42,14.15,14.2,35719,2706.70112040388,2731.32471352162,2680.18340473863,2689.65401747622,188.578083539507,0.0,1.0
2019-11-19,14.5,14.55,14.2,14.2,62451,2746.47769390177,2755.94830663937,2689.65401747622,2689.65401747622,329.709395423325,0.0,1.0
2019-11-20,14.42,14.77,14.29,14.55,220995,2731.32471352162,2797.61900268477,2706.70112040388,2755.94830663937,1166.7407702291,0.0,1.0
2019-11-21,14.47,14.7,14.26,14.57,20448,2740.79532625922,2784.36014485214,2701.01875276133,2759.7365517344,107.955000202017,0.0,1.0
2019-11-22,14.32,14.48,14.22,14.48,17781,2712.38348804644,2742.68944880674,2693.44226257126,2742.68944880674,93.8746018482031,0.0,1.0
2019-11-25,14.34,14.5,14.22,14.44,30478,2716.17173314148,2746.47769390177,2693.44226257126,2735.11295861666,160.908279350404,0.0,1.0
2019-11-26,14.4,14.5,14.26,14.26,27615,2727.53646842659,2746.47769390177,2701.01875276133,2701.01875276133,145.793101065077,0.0,1.0
2019-11-27,14.47,14.67,14.31,14.33,42958,2740.79532625922,2778.67777720959,2710.48936549892,2714.27761059396,226.796307642714,0.0,1.0
2019-11-29,14.5,14.55,14.46,14.54,28345,2746.47769390177,2755.94830663937,2738.9012037117,2754.05418409185,149.647128361021,0.0,1.0
2019-12-02,14.29,14.7,14.22,14.42,31650,2706.70112040388,2784.36014485214,2693.44226257126,2731.32471352162,167.095840981701,0.0,1.0
2019-12-03,14.28,14.55,14.27,14.27,21224,2704.80699785637,2755.94830663937,2702.91287530885,2702.91287530885,112.0518840125,0.0,1.0
2019-12-04,14.38,14.51,14.28,14.4,33071,2723.74822333155,2748.37181644929,2704.80699785637,2727.53646842659,174.597995485177,0.0,1.0
2019-12-05,14.47,14.52,13.67,13.92,30198,2740.79532625922,2750.26593899681,2589.26552245774,2636.6185861457,159.430022305384,0.0,1.0
2019-12-06,14.48,14.55,13.93,14.54,63205,2742.68944880674,2755.94830663937,2638.51270869322,2754.05418409185,333.690130465984,0.0,1.0
2019-12-09,14.28,14.63,14.22,14.51,67419,2704.80699785637,2771.10128701951,2693.44226257126,2748.37181644929,355.937898993532,0.0,1.0
2019-12-10,14.48,14.62,14.33,14.41,263897,2742.68944880674,2769.20716447199,2714.27761059396,2729.43059097411,1393.24142646281,0.0,1.0
2019-12-11,14.55,14.67,14.3,14.3,121288,2755.94830663937,2778.67777720959,2708.5952429514,2708.5952429514,640.338715987,0.0,1.0
2019-12-12,14.47,14.51,14.43,14.5,21939,2755.00124536561,2762.6170055463,2747.38548518491,2760.71306550113,115.229468783006,0.075,1.0
2019-12-13,14.49,14.6,14.36,14.57,65321,2758.80912545595,2779.75246595286,2734.0579048687,2774.04064581734,343.083282299775,0.0,1.0
2019-12-16,14.48,14.67,14.38,14.4,105654,2756.90518541078,2793.08004626907,2737.86578495905,2741.67366504939,554.92293608641,0.0,1.0
2019-12-17,14.54,14.63,14.45,14.47,9515,2768.32882568182,2785.46428608838,2751.19336527526,2755.00124536561,49.9753131624188,0.0,1.0
2019-12-18,14.5,14.59,14.42,14.42,186251,2760.71306550113,2777.84852590768,2745.48154513974,2745.48154513974,978.239837289927,0.0,1.0
2019-12-19,14.5,14.58,14.41,14.41,44172,2760.71306550113,2775.94458586251,2743.57760509457,2743.57760509457,232.003103837137,0.0,1.0
2019-12-20,14.44,14.65,14.41,14.48,500767,2749.28942523009,2789.27216617872,2743.57760509457,2756.90518541078,2630.1616023547,0.0,1.0
2019-12-23,14.49,14.56,14.41,14.51,222998,2758.80912545595,2772.13670577216,2743.57760509457,2762.6170055463,1171.24486438183,0.0,1.0
2019-12-24,14.46,14.52,14.42,14.5,16740,2753.09730532043,2764.52094559147,2745.48154513974,2760.71306550113,87.922936661996,0.0,1.0
2019-12-26,14.49,14.59,14.44,14.44,65591,2758.80912545595,2777.84852590768,2749.28942523009,2749.28942523009,344.50139418142,0.0,1.0
2019-12-27,14.5,14.6,14.41,14.49,51119,2760.71306550113,2779.75246595286,2743.57760509457,2758.80912545595,268.490597325243,0.0,1.0
2019-12-30,14.49,14.55,14.42,14.49,13111,2758.80912545595,2770.23276572699,2745.48154513974,2758.80912545595,68.8624625194402,0.0,1.0
2019-12-31,14.5,14.58,14.41,14.41,44339,2760.71306550113,2775.94458586251,2743.57760509457,2743.57760509457,232.880232297266,0.0,1.0
2020-01-02,14.38,14.56,14.33,14.44,39015,2737.86578495905,2772.13670577216,2728.34608473318,2749.28942523009,204.917166897716,0.0,1.0
2020-01-03,14.46,14.5,14.37,14.39,17736,2753.09730532043,2760.71306550113,2735.96184491387,2739.76972500422,93.1541938253979,0.0,1.0
2020-01-06,14.43,14.54,14.43,14.5,41062,2747.38548518491,2768.32882568182,2747.38548518491,2760.71306550113,215.668555867078,0.0,1.0
2020-01-07,14.49,14.54,14.33,14.51,58094,2758.80912545595,2768.32882568182,2728.34608473318,2762.6170055463,305.125154267742,0.0,1.0
2020-01-08,14.46,14.56,14.37,14.52,87055,2753.09730532043,2772.13670577216,2735.96184491387,2764.52094559147,457.236036505977,0.0,1.0
2020-01-09,14.49,14.5,14.38,14.4,18157,2758.80912545595,2760.71306550113,2737.86578495905,2741.67366504939,95.3653979075186,0.0,1.0
2020-01-10,14.45,14.52,14.38,14.44,36555,2751.19336527526,2764.52094559147,2737.86578495905,2749.28942523009,191.996591976061,0.0,1.0
2020-01-13,14.4,14.52,14.39,14.45,27169,2741.67366504939,2764.52094559147,2739.76972500422,2751.19336527526,142.698821157095,0.0,1.0
2020-01-14,14.37,14.5,14.37,14.39,69595,2735.96184491387,2760.71306550113,2735.96184491387,2739.76972500422,365.531468159595,0.0,1.0
2020-01-15,14.49,14.57,14.37,14.38,47429,2758.80912545595,2774.04064581734,2735.96184491387,2737.86578495905,249.10973494276,0.0,1.0
2020-01-16,14.57,14.67,14.52,14.52,44173,2774.04064581734,2793.08004626907,2764.52094559147,2764.52094559147,232.008356103366,0.0,1.0
2020-01-17,14.65,14.7,14.5,14.62,986907,2789.27216617872,2798.79186640459,2760.71306550113,2783.5603460432,5183.49830658784,0.0,1.0
2020-01-21,14.85,14.96,14.68,14.68,137060,2827.35096708219,2848.29430757909,2794.98398631424,2794.98398631424,719.875609252876,0.0,1.0
2020-01-22,14.97,15.1,14.9,14.92,201178,2850.19824762427,2874.94946821152,2836.87066730805,2840.6785473984,1056.64041527999,0.0,1.0
2020-01-23,15.02,15.13,14.99,14.99,85416,2859.71794785013,2880.66128834704,2854.00612771461,2854.00612771461,448.627572157769,0.0,1.0
2020-01-24,15.25,15.4,15.15,15.15,1101043,2903.50856888911,2932.06766956671,2884.46916843738,2884.46916843738,5782.97096482283,0.0,1.0
2020-01-27,15.42,15.53,15.17,15.25,107487,2935.87554965706,2956.81889015396,2888.27704852773,2903.50856888911,564.550340082912,0.0,1.0
2020-01-28,15.53,15.71,15.46,15.46,166971,2956.81889015396,2991.08981096708,2943.49130983775,2943.49130983775,876.976144408013,0.0,1.0
2020-01-29,15.41,15.59,15.04,15.58,43620,2933.97160961189,2968.242530425,2863.52582794048,2966.33859037983,229.103852879107,0.0,1.0
2020-01-30,15.58,15.63,15.24,15.27,60045,2966.33859037983,2975.8582906057,2901.60462884394,2907.31644897946,315.372325679184,0.0,1.0
2020-01-31,15.56,15.81,15.49,15.49,68317,2962.53071028948,3010.12921141881,2949.20312997327,2949.20312997327,358.819071919808,0.0,1.0
2020-02-03,15.47,15.68,15.32,15.68,43544,2945.39524988292,2985.37799083156,2916.83614920533,2985.37799083156,228.704680645756,0.0,1.0
2020-02-04,15.09,15.67,15.01,15.51,62922,2873.04552816634,2983.47405078639,2857.81400780496,2953.01101006362,330.483095618047,0.0,1.0
2020-02-05,15.45,15.47,15.03,15.28,155401,2941.58736979258,2945.39524988292,2861.6218878953,2909.22038902463,816.207424146405,0.0,1.0
2020-02-06,15.25,15.52,15.15,15.4,14819,2903.50856888911,2954.91495010879,2884.46916843738,2932.06766956671,77.8333332374026,0.0,1.0
2020-02-07,14.91,15.29,14.72,15.23,44767,2838.77460735323,2911.12432906981,2802.59974649494,2899.70068879877,235.128202242985,0.0,1.0
2020-02-10,15.0,15.31,14.72,15.01,33219,2855.91006775978,2914.93220916015,2802.59974649494,2857.81400780496,174.475031838402,0.0,1.0
2020-02-11,15.02,15.25,14.78,14.94,21976,2859.71794785013,2903.50856888911,2814.02338676597,2844.48642748875,115.423802633454,0.0,1.0
2020-02-12,15.03,15.13,14.85,14.94,20073,2861.6218878953,2880.66128834704,2827.35096708219,2844.48642748875,105.428740000971,0.0,1.0
2020-02-13,15.07,15.15,14.93,14.96,17833,2869.237648076,2884.46916843738,2842.58248744357,2848.29430757909,93.6636636495443,0.0,1.0
2020-02-14,15.07,15.41,15.03,15.06,27968,2869.237648076,2933.97160961189,2861.6218878953,2867.33370803082,146.895381873518,0.0,1.0
2020-02-18,15.03,15.14,14.8,15.14,23698,2861.6218878953,2882.56522839221,2817.83126685632,2882.56522839221,124.468205078613,0.0,1.0
2020-02-19,15.03,15.25,14.73,15.05,30121,2861.6218878953,2903.50856888911,2804.50368654011,2865.42976798565,158.203511063081,0.0,1.0
2020-02-20,15.07,15.17,14.86,15.09,29290,2869.237648076,2888.27704852773,2829.25490712736,2873.04552816634,153.838877827351,0.0,1.0
2020-02-21,15.01,15.11,14.83,15.0,31107,2857.81400780496,2876.85340825669,2823.54308699184,2855.91006775978,163.3822455642,0.0,1.0
2020-02-24,14.95,15.0,14.8,14.81,10595,2846.39036753392,2855.91006775978,2817.83126685632,2819.73520690149,55.6477606889992,0.0,1.0
2020-02-25,14.47,15.08,14.27,15.08,36954,2755.00124536561,2871.14158812117,2716.92244446214,2871.14158812117,194.092246201158,0.0,1.0
2020-02-26,15.05,15.09,14.5,14.66,52468,2865.42976798565,2873.04552816634,2760.71306550113,2791.1761062239,275.57590446724,0.0,1.0
2020-02-27,14.65,14.98,14.64,14.85,95178,2789.27216617872,2852.10218766944,2787.36822613355,2827.35096708219,499.900195078582,0.0,1.0
2020-02-28,14.04,14.66,13.75,14.53,85595,2673.13182342316,2791.1761062239,2617.91756211314,2766.42488563664,449.567727812637,0.0,1.0
2020-03-02,14.81,15.37,14.15,14.15,71441,2819.73520690149,2926.35584943119,2694.07516392006,2694.07516392006,375.227151617064,0.0,1.0
2020-03-03,14.15,15.07,14.15,14.81,69033,2694.07516392006,2869.237648076,2694.07516392006,2819.73520690149,362.579694539281,0.0,1.0
2020-03-04,14.61,14.61,14.39,14.5,6502,2781.65640599803,2781.65640599803,2739.76972500422,2760.71306550113,34.1502350165052,0.0,1.0
2020-03-05,14.36,14.52,14.01,14.22,27137,2734.0579048687,2764.52094559147,2667.42000328764,2707.40274423628,142.530748637789,0.0,1.0
2020-03-06,14.07,14.37,13.86,14.0,66227,2678.84364355868,2735.96184491387,2638.86090261004,2665.51606324247,347.841835502628,0.0,1.0
2020-03-09,12.52,14.1,12.4,13.66,95266,2383.73293655683,2684.5554636942,2360.88565601476,2600.78210170658,500.362394506674,0.0,1.0
2020-03-10,11.96,13.12,11.8,12.66,99326,2277.11229402714,2497.96933926722,2246.64925330436,2410.38809718926,521.686595393631,0.0,1.0
2020-03-11,11.6,12.05,11.5,11.61,90652,2208.5704524009,2294.24775443369,2189.53105194917,2210.47439244607,476.128438129227,0.0,1.0
2020-03-12,9.57,10.97,8.56,10.9,108667,1836.35017356954,2104.9907423258,1642.54519182396,2091.55871388798,566.309849269399,0.075,1.0
2020-03-13,9.28,10.08,8.69,10.08,111603,1780.70319861289,1934.21209504503,1667.49038749418,1934.21209504503,581.610591145542,0.0,1.0
2020-03-16,7.85,8.65,7.85,8.56,63907,1506.30604624043,1659.81494267257,1506.30604624043,1642.54519182396,333.046495599026,0.0,1.0
2020-03-17,7.84,8.0,7.47,7.85,91396,1504.38718503503,1535.08896432146,1433.38932043516,1506.30604624043,476.303339411466,0.0,1.0
2020-03-18,6.41,7.59,6.27,7.48,61187,1229.99003266257,1456.41565489998,1203.12597578694,1435.30818164056,318.871421381344,0.0,1.0
2020-03-19,6.75,7.8,6.49,6.61,89113,1295.23131364623,1496.71174021342,1245.34092230578,1268.3672567706,464.405657632435,0.0,1.0
2020-03-20,9.44,10.0,6.61,6.86,1048547,1811.40497789932,1918.86120540182,1268.3672567706,1316.33878690565,5464.42336239961,0.0,1.0
2020-03-23,8.44,9.14,7.86,9.14,76940,1619.51885735914,1753.83914173726,1508.22490744583,1753.83914173726,400.966989083966,0.0,1.0
2020-03-24,8.4,8.79,8.14,8.45,69508,1611.84341253753,1686.6789995482,1561.95302119708,1621.43771856454,362.235683353891,0.0,1.0
2020-03-25,10.23,10.47,8.39,8.39,162572,1962.99501312606,2009.04768205571,1609.92455133213,1609.92455133213,847.231678572379,0.0,1.0
2020-03-26,12.29,12.29,10.18,10.18,94715,2358.28042143884,2358.28042143884,1953.40070709905,1953.40070709905,493.600056811644,0.0,1.0
2020-03-27,10.84,11.79,10.84,11.79,37196,2080.04554665557,2262.33736116875,2080.04554665557,2262.33736116875,193.844139926791,0.0,1.0
2020-03-30,10.85,10.85,10.17,10.82,76813,2081.96440786097,2081.96440786097,1951.48184589365,2076.20782424477,400.305138192187,0.0,1.0
2020-03-31,11.09,11.09,9.22,10.57,139843,2128.01707679062,2128.01707679062,1769.19003138048,2028.23629410972,728.781214640879,0.0,1.0
2020-04-01,9.84,10.71,9.42,10.71,102631,1888.15942611539,2055.10035098535,1807.56725548851,2055.10035098535,534.853691924573,0.0,1.0
2020-04-02,9.74,9.97,9.29,9.69,41683,1868.97081406137,1913.10462178561,1782.62205981829,1859.37650803436,217.22780096162,0.0,1.0
2020-04-03,9.57,10.26,9.11,9.56,41231,1836.35017356954,1968.75159674227,1748.08255812106,1834.43131236414,214.872237157799,0.0,1.0
2020-04-06,10.65,10.7,9.75,9.87,39493,2043.58718375294,2053.18148977995,1870.88967526677,1893.9160097316,205.814781646648,0.0,1.0
2020-04-07,10.49,10.49,9.98,10.46,38560,2012.88540446651,2012.88540446651,1915.02348299102,2007.1288208503,200.95252273301,0.0,1.0
2020-04-08,11.23,11.25,10.32,10.77,32134,2154.88113366624,2158.71885607705,1980.26476397468,2066.61351821776,167.463909893738,0.0,1.0
2020-04-09,11.6,12.0,11.21,11.69,49466,2225.87899826611,2302.63344648218,2151.04341125544,2243.14874911473,257.788316636698,0.0,1.0
2020-04-13,11.3,11.53,11.0,11.28,23592,2168.31316210406,2212.4469698283,2110.747325942,2164.47543969325,122.947923141005,0.0,1.0
2020-04-14,10.55,11.64,10.39,11.64,34826,2024.39857169892,2233.55444308772,1993.69679241249,2233.55444308772,181.493064229767,0.0,1.0
2020-04-15,9.36,10.43,9.04,10.43,25711,1796.0540882561,2001.3722372341,1734.65052968324,2001.3722372341,133.990931327501,0.0,1.0
2020-04-16,8.34,9.3,7.88,9.19,56046,1600.33024530512,1784.54092102369,1512.06262985663,1763.43344776427,292.079488825059,0.0,1.0
2020-04-17,8.9,9.38,8.53,8.53,24448,1707.78647280762,1799.89181066691,1636.78860820775,1636.78860820775,127.408902380099,0.0,1.0
2020-04-20,8.55,9.0,8.4,8.59,24245,1640.62633061856,1726.97508486164,1611.84341253753,1648.30177544016,126.350983238118,0.0,1.0
2020-04-21,9.08,9.16,8.27,8.27,26847,1742.32597450485,1757.67686414807,1586.8982168673,1586.8982168673,139.91110938312,0.0,1.0
2020-04-22,9.12,9.28,8.91,9.28,12830,1750.00141932646,1780.70319861289,1709.70533401302,1780.70319861289,66.8625743429594,0.0,1.0
2020-04-23,8.83,9.29,8.38,9.25,22757,1694.35444436981,1782.62205981829,1608.00569012673,1774.94661499668,118.596383813151,0.0,1.0
2020-04-24,9.05,9.2,8.72,8.72,12971,1736.56939088865,1765.35230896967,1673.24697111039,1673.24697111039,67.5973851755671,0.0,1.0
2020-04-27,9.7,9.78,9.14,9.29,42764,1861.29536923976,1876.64625888298,1753.83914173726,1782.62205981829,222.86135067828,0.0,1.0
2020-04-28,9.89,10.1,9.65,10.1,23052,1897.7537321424,1938.04981745584,1851.70106321276,1938.04981745584,120.133753994848,0.0,1.0
2020-04-29,10.88,11.03,10.22,10.22,39443,2087.72099147718,2116.50390955821,1961.07615192066,1961.07615192066,205.554210429412,0.0,1.0
2020-04-30,10.19,11.35,9.3,10.62,20359,1955.31956830445,2177.90746813107,1784.54092102369,2037.83060013673,106.099388234475,0.0,1.0
2020-05-01,9.69,9.85,9.45,9.85,24760,1859.37650803436,1890.07828732079,1813.32383910472,1890.07828732079,129.034866775657,0.0,1.0
2020-05-04,10.18,10.18,9.49,9.49,19567,1953.40070709905,1953.40070709905,1820.99928392633,1820.99928392633,101.971940153444,0.0,1.0
2020-05-05,10.03,10.56,9.54,10.18,29226,1924.61778901802,2026.31743290432,1830.59358995334,1953.40070709905,152.309087899247,0.0,1.0
2020-05-06,9.79,10.01,9.75,10.0,13923,1878.56512008838,1920.78006660722,1870.88967526677,1918.86120540182,72.5586611517557,0.0,1.0
2020-05-07,10.04,10.2,9.69,9.99,33232,1926.53665022343,1957.23842950986,1859.37650803436,1916.94234419642,173.186053824258,0.0,1.0
2020-05-08,10.12,10.5,10.04,10.36,27762,1941.88753986664,2014.80426567191,1926.53665022343,1987.94020879629,144.679562658554,0.0,1.0
2020-05-11,10.28,10.39,9.01,10.01,30662,1972.58931915307,1993.69679241249,1728.89394606704,1920.78006660722,159.792693258287,0.0,1.0
2020-05-12,9.59,10.21,9.52,10.21,15413,1840.18789598035,1959.15729071526,1826.75586754253,1959.15729071526,80.3236834254117,0.0,1.0
2020-05-13,9.43,9.77,8.96,9.43,13662,1809.48611669392,1874.72739767758,1719.29964004003,1809.48611669392,71.1984793977794,0.0,1.0
2020-05-14,9.11,9.19,8.5,9.19,20646,1748.08255812106,1763.43344776427,1631.03202459155,1763.43344776427,107.595067021414,0.0,1.0
2020-05-15,9.39,9.39,8.64,9.34,17348,1801.81067187231,1801.81067187231,1657.89608146717,1792.2163658453,90.4077895324755,0.0,1.0
2020-05-18,10.05,10.53,9.8,9.83,49405,1928.45551142883,2020.56084928812,1880.48398129378,1886.24056490999,257.470419751669,0.0,1.0
2020-05-19,9.91,10.12,9.82,10.01,18860,1901.5914545532,1941.88753986664,1884.32170370459,1920.78006660722,98.2874631417161,0.0,1.0
2020-05-20,10.12,10.24,9.82,10.14,19547,1941.88753986664,1964.91387433146,1884.32170370459,1945.72526227745,101.867711666549,0.0,1.0
2020-05-21,10.34,10.44,10.06,10.1,11877,1984.10248638548,2003.2910984395,1930.37437263423,1938.04981745584,61.8960869424264,0.0,1.0
2020-05-22,10.46,10.56,10.09,10.34,19493,2007.1288208503,2026.31743290432,1936.13095625044,1984.10248638548,101.586294751934,0.0,1.0
2020-05-26,10.14,11.39,9.99,10.73,54914,1945.72526227745,2185.58291295267,1916.94234419642,2058.93807339615,286.180156466817,0.0,1.0
2020-05-27,10.26,10.72,10.02,10.48,29043,1968.75159674227,2057.01921219075,1922.69892781262,2010.96654326111,151.35539724416,0.0,1.0
2020-05-28,9.86,10.78,9.25,10.3,39470,1891.99714852619,2068.53237942316,1774.94661499668,1976.42704156387,205.69491888672,0.0,1.0
2020-05-29,9.9,10.24,9.82,9.92,8735,1899.6725933478,1964.91387433146,1884.32170370459,1903.5103157586,45.5217916512667,0.0,1.0
2020-06-01,10.29,10.79,9.93,10.09,46255,1974.50818035847,2070.45124062856,1905.42917696401,1936.13095625044,241.054433065752,0.0,1.0
2020-06-02,10.28,10.45,10.15,10.45,30623,1972.58931915307,2005.2099596449,1947.64412348285,2005.2099596449,159.589447708842,0.0,1.0
2020-06-03,10.48,10.56,9.69,10.56,40390,2010.96654326111,2026.31743290432,1859.37650803436,2026.31743290432,210.489429283876,0.0,1.0
2020-06-04,10.9,11.0,10.2,10.2,25139,2091.55871388798,2110.747325942,1957.23842950986,1957.23842950986,131.009996602312,0.0,1.0
2020-06-05,11.81,12.05,11.39,11.39,58334,2266.17508357955,2312.22775250919,2185.58291295267,2185.58291295267,304.003227725814,0.0,1.0
2020-06-08,11.59,11.97,11.51,11.81,15125,2223.96013706071,2296.87686286598,2208.60924741749,2266.17508357955,78.822793214128,0.0,1.0
2020-06-09,11.07,11.64,10.92,11.55,20014,2124.17935437981,2233.55444308772,2095.39643629879,2216.2846922391,104.301446835541,0.0,1.0
2020-06-10,10.67,10.91,10.5,10.91,13460,2047.42490616374,2093.47757509338,2014.80426567191,2093.47757509338,70.1457716801431,0.0,1.0
2020-06-11,9.62,10.06,9.55,10.06,29585,1845.94447959655,1930.37437263423,1832.51245115874,1930.37437263423,154.179989239007,0.0,1.0
2020-06-12,9.87,10.25,9.69,10.05,21023,1908.30746877211,1981.77827304094,1873.50550885529,1943.10942868893,108.733531359867,0.075,1.0
2020-06-15,9.9,9.98,9.62,9.62,19526,1914.10779542491,1929.57533316572,1859.97141333209,1859.97141333209,100.99086397435,0.0,1.0
2020-06-16,10.14,10.33,10.05,10.14,14757,1960.51040864733,1997.24581078175,1943.10942868893,1960.51040864733,76.3250117622393,0.0,1.0
2020-06-17,9.97,10.36,9.85,10.36,6174,1927.64189094812,2003.04613743455,1904.44058433691,2003.04613743455,31.9326843274422,0.0,1.0
2020-06-18,10.46,10.59,9.97,9.97,2339,2022.38055961056,2047.51530843938,1927.64189094812,1927.64189094812,12.0975945322137,0.0,1.0
2020-06-19,10.22,10.54,10.0,10.54,43447,1975.97794638814,2037.84809735137,1933.44221760092,2037.84809735137,224.713206345057,0.0,1.0
2020-06-22,10.02,10.22,9.91,10.22,6919,1937.30910203612,1975.97794638814,1916.04123764251,1975.97794638814,35.7859155914436,0.0,1.0
2020-06-23,9.8,10.06,9.69,10.06,10643,1894.7733732489,1945.04287090653,1873.50550885529,1945.04287090653,55.0468997889484,0.0,1.0
2020-06-24,9.42,9.81,8.93,9.65,28414,1821.30256898007,1896.7068154665,1726.56390031762,1865.77173998489,146.960688772261,0.0,1.0
2020-06-25,9.82,9.92,8.88,9.32,42746,1898.6402576841,1917.97467986011,1716.89668922962,1801.96814680406,221.087548471145,0.0,1.0
2020-06-26,9.89,10.0,9.22,9.66,307423,1912.17435320731,1933.44221760092,1782.63372462805,1867.70518220249,1590.02941593704,0.0,1.0
2020-06-29,10.63,10.635,10.05,10.1,23298,2055.24907730978,2056.21579841858,1943.10942868893,1952.77663977693,120.500110051951,0.0,1.0
2020-06-30,10.78,10.78,10.14,10.37,20572,2084.25071057379,2084.25071057379,1960.51040864733,2004.97957965216,106.400904111458,0.0,1.0
2020-07-01,10.87,10.89,10.3,10.84,17742,2101.6516905322,2105.5185749674,1991.44548412895,2095.8513638794,91.7637974307547,0.0,1.0
2020-07-02,10.33,10.76,10.29,10.75,29137,1997.24581078175,2080.38382613859,1989.51204191135,2078.45038392099,150.700133341219,0.0,1.0
2020-07-06,10.89,11.12,10.36,10.56,20215,2105.5185749674,2149.98774597222,2003.04613743455,2041.71498178657,104.554456378239,0.0,1.0
2020-07-07,10.78,11.18,10.77,10.77,32685,2084.25071057379,2161.58839927783,2082.31726835619,2082.31726835619,169.050823978369,0.0,1.0
2020-07-08,10.16,10.94,10.09,10.67,15317,1964.37729308254,2115.18578605541,1950.84319755933,2062.98284618018,79.2214003633675,0.0,1.0
2020-07-09,9.92,10.68,9.8,10.17,19877,1917.97467986011,2064.91628839778,1894.7733732489,1966.31073530014,102.806278972557,0.0,1.0
2020-07-10,12.15,12.15,10.09,10.1,38474,2349.13229438512,2349.13229438512,1950.84319755933,1952.77663977693,198.992241142535,0.0,1.0
2020-07-13,11.89,12.0,11.5,12.0,29840,2298.8627967275,2320.13066112111,2223.45855024106,2320.13066112111,154.336135460135,0.0,1.0
2020-07-14,11.56,12.0,11.13,11.92,14946,2235.05920354667,2320.13066112111,2151.92118818983,2304.6631233803,77.3025429151198,0.0,1.0
2020-07-15,11.77,12.59,11.69,11.86,56547,2275.66149011628,2434.20375195956,2260.19395237548,2293.06247007469,292.468011121457,0.0,1.0
2020-07-16,11.63,11.75,11.45,11.45,8290,2248.59329906987,2271.79460568108,2213.79133915306,2213.79133915306,42.8768955417065,0.0,1.0
2020-07-17,11.51,11.69,11.38,11.48,9099,2225.39199245866,2260.19395237548,2200.25724362985,2219.59166580586,47.0611426458368,0.0,1.0
2020-07-20,11.3,11.46,10.51,11.36,44727,2184.78970588904,2215.72478137066,2032.04777069857,2196.39035919465,231.333523147636,0.0,1.0
2020-07-21,11.12,11.47,10.92,11.47,18367,2149.98774597222,2217.65822358826,2111.31890162021,2217.65822358826,94.9963739945144,0.0,1.0
2020-07-22,11.13,11.15,10.96,10.96,7353,2151.92118818983,2155.78807262503,2119.05267049061,2119.05267049061,38.0306167573181,0.0,1.0
2020-07-23,11.12,11.5796,11.0,11.05,6478,2149.98774597222,2238.84875029316,2126.78643936101,2136.45365044902,33.5050095680549,0.0,1.0
2020-07-24,10.42,11.55,10.4,11.17,6468,2014.64679074016,2233.12576132906,2010.77990630496,2159.65495706023,33.4532883430347,0.0,1.0
2020-07-27,10.86,11.08,10.4,10.4,20568,2099.7182483146,2142.25397710182,2010.77990630496,2010.77990630496,106.38021562145,0.0,1.0
2020-07-28,10.46,10.94,10.46,10.72,18398,2022.38055961056,2115.18578605541,2022.38055961056,2072.65005726819,95.1567097920768,0.0,1.0
2020-07-29,10.76,10.955,10.585,10.87,7826,2080.38382613859,2118.08594938181,2046.54858733058,2101.6516905322,40.4770307007714,0.0,1.0
2020-07-30,10.37,10.63,10.2,10.56,10526,2004.97957965216,2055.24907730978,1972.11106195294,2041.71498178657,54.4417614562124,0.0,1.0
2020-07-31,10.2,10.58,10.2,10.21,10972,1972.11106195294,2045.58186622178,1972.11106195294,1974.04450417054,56.7485280921114,0.0,1.0
2020-08-03,10.32,10.5,10.25,10.5,7687,1995.31236856415,2030.11432848097,1981.77827304094,2030.11432848097,39.7581056729913,0.0,1.0
2020-08-04,10.47,10.52,10.2,10.2,6592,2024.31400182816,2033.98121291617,1972.11106195294,1972.11106195294,34.0946315332846,0.0,1.0
2020-08-05,10.63,10.65,10.48,10.52,3879,2055.24907730978,2059.11596174498,2026.24744404577,2033.98121291617,20.0626631853172,0.0,1.0
2020-08-06,10.33,10.62,10.27,10.47,3062,1997.24581078175,2053.31563509218,1985.64515747615,2024.31400182816,15.8370391011707,0.0,1.0
2020-08-07,10.33,10.72,10.29,10.55,12082,1997.24581078175,2072.65005726819,1989.51204191135,2039.78153956897,62.4895840693484,0.0,1.0
2020-08-10,10.5,10.64,10.35,10.415,6927,2030.11432848097,2057.18251952738,2001.11269521695,2013.68006963136,35.8272925714596,0.0,1.0
2020-08-11,10.52,10.73,10.34,10.69,7058,2033.98121291617,2074.58349948579,1999.17925299935,2066.84973061538,36.5048406192236,0.0,1.0
2020-08-12,10.52,10.75,10.36,10.66,8982,2033.98121291617,2078.45038392099,2003.04613743455,2061.04940396258,46.456004313101,0.0,1.0
2020-08-13,10.7,10.82,10.55,10.59,4742,2068.78317283299,2091.9844794442,2039.78153956897,2047.51530843938,24.5262049045563,0.0,1.0
2020-08-14,10.83,11.08,10.59,10.59,10245,2093.9179216618,2142.25397710182,2047.51530843938,2047.51530843938,52.9883950331462,0.0,1.0
2020-08-17,10.87,11.56,10.87,11.07,35289,2101.6516905322,2235.05920354667,2101.6516905322,2140.32053488422,182.519030973616,0.0,1.0
2020-08-18,10.51,10.6928,10.5,10.63,13978,2032.04777069857,2067.39109443631,2030.11432848097,2055.24907730978,72.2959283331692,0.0,1.0
2020-08-19,10.51,11.07,10.51,11.07,5884,2032.04777069857,2140.32053488422,2032.04777069857,2140.32053488422,30.4327688018577,0.0,1.0
2020-08-20,10.59,10.59,10.49,10.49,1451,2047.51530843938,2047.51530843938,2028.18088626337,2028.18088626337,7.50474975042412,0.0,1.0
2020-08-21,10.5,10.68,10.42,10.68,9252,2030.11432848097,2064.91628839778,2014.64679074016,2064.91628839778,47.8524773886451,0.0,1.0
2020-08-24,10.33,10.61,10.2,10.61,8789,1997.24581078175,2051.38219287458,1972.11106195294,2051.38219287458,45.4577846702121,0.0,1.0
2020-08-25,10.5,10.5,10.37,10.39,11434,2030.11432848097,2030.11432848097,2004.97957965216,2008.84646408736,59.1380486880423,0.0,1.0
2020-08-26,10.46,10.53,10.46,10.53,13106,2022.38055961056,2035.91465513377,2022.38055961056,2035.91465513377,67.7858375114121,0.0,1.0
2020-08-27,10.33,10.55,10.33,10.55,6066,1997.24581078175,2039.78153956897,1997.24581078175,2039.78153956897,31.3740950972246,0.0,1.0
2020-08-28,10.47,10.47,10.2,10.23,3534,2024.31400182816,2024.31400182816,1972.11106195294,1977.91138860574,18.278280922122,0.0,1.0
2020-08-31,10.33,10.48,10.312,10.35,10295,1997.24581078175,2026.24744404577,1993.76561479007,2001.11269521695,53.2470011582471,0.0,1.0
2020-09-01,10.26,10.27,10.19,10.27,9701,1983.71171525855,1985.64515747615,1970.17761973534,1985.64515747615,50.1747603920499,0.0,1.0
2020-09-02,10.25,10.25,10.1675,10.24,7391,1981.77827304094,1981.77827304094,1965.82737474574,1979.84483082334,38.2271574123948,0.0,1.0
2020-09-03,10.31,10.39,10.02,10.27,9111,1993.37892634655,2008.84646408736,1937.30910203612,1985.64515747615,47.123208115861,0.0,1.0
2020-09-04,10.3,10.45,10.3,10.45,9921,1991.44548412895,2020.44711739296,1991.44548412895,2020.44711739296,51.3126273424933,0.0,1.0
2020-09-08,10.36,10.53,10.145,10.255,44821,2003.04613743455,2035.91465513377,1961.47712975613,1982.74499414975,231.819702662826,0.0,1.0
2020-09-09,10.29,10.5,10.25,10.5,76227,1989.51204191135,2030.11432848097,1981.77827304094,2030.11432848097,394.255381961116,0.0,1.0
2020-09-10,10.33,10.5,10.33,10.5,30239,1997.24581078175,2030.11432848097,1997.24581078175,2030.11432848097,156.399812338439,0.0,1.0
2020-09-11,10.31,10.55,10.23,10.36,36537,2007.87974297856,2054.6199115833,1992.29968677698,2017.61727810454,187.609079337189,0.075,1.0
2020-09-14,10.5,10.89,10.0501,10.0501,53899,2044.88237645731,2120.83515044001,1957.26403539368,1957.26403539368,276.758950302301,0.0,1.0
2020-09-15,10.72,10.8,10.47,10.47,25647,2087.72753101165,2103.30758721323,2039.03985538172,2039.03985538172,131.691437659384,0.0,1.0
2020-09-16,11.31,11.545,10.83,10.83,49466,2202.6304454983,2248.39686059044,2109.15010828882,2109.15010828882,253.996516366791,0.0,1.0
2020-09-17,11.0,11.12,10.26,11.12,67244,2142.25772771718,2165.62781201955,1998.14220785257,2165.62781201955,345.282451513534,0.0,1.0
2020-09-18,10.34,11.555,9.7,11.14,205834,2013.72226405415,2250.34436761564,1889.08181444151,2169.52282606994,1056.91017971621,0.0,1.0
2020-09-21,9.26,10.5,8.92,10.5,48393,1803.39150533283,2044.88237645731,1737.17626647611,2044.88237645731,248.486908513687,0.0,1.0
2020-09-22,9.94,9.99,9.29,9.41,27239,1935.82198304625,1945.55951817224,1809.23402640842,1832.60411071079,139.865990969858,0.0,1.0
2020-09-23,9.54,10.065,9.46,10.01,19013,1857.92170203835,1960.16582086122,1842.34164583678,1949.45453222263,97.627375685962,0.0,1.0
2020-09-24,9.18,9.7383,8.94,9.595,10605,1787.81144913125,1896.54076634802,1741.07128052651,1868.63299067694,54.4542323226015,0.0,1.0
2020-09-25,9.3,9.3825,9.15,9.15,14993,1811.18153343362,1827.24846639149,1781.96892805565,1781.96892805565,76.9856016230801,0.0,1.0
2020-09-28,9.65,9.88,9.43,9.43,7516,1879.34427931553,1924.13694089507,1836.49912476118,1836.49912476118,38.592928820054,0.0,1.0
2020-09-29,9.44,9.78,9.3468,9.6,10513,1838.44663178638,1904.66187064309,1820.29586631154,1869.60674418954,53.9818335132024,0.0,1.0
2020-09-30,9.86,9.86,9.33,9.37,14506,1920.24192684467,1920.24192684467,1817.02405450921,1824.81408261,74.4849687950646,0.0,1.0
2020-10-01,9.62,10.15,9.25,9.74,14171,1873.50175823993,1976.7196305754,1801.44399830763,1896.8718425423,72.7648209564912,0.0,1.0
2020-10-02,9.9,10.2,9.78,10.09,7944,1928.03195494546,1986.45716570139,1904.66187064309,1965.03458842421,40.7906102376943,0.0,1.0
2020-10-05,9.68,9.89,9.51,9.64,15635,1885.18680039112,1926.08444792026,1852.07918096276,1877.39677229033,80.2821237495404,0.0,1.0
2020-10-06,9.3,9.75,9.28,9.665,15936,1811.18153343362,1898.8193495675,1807.28651938322,1882.26553985332,81.8276894194227,0.0,1.0
2020-10-07,8.97,9.585,8.95,9.57,20212,1746.9138016021,1866.68548365174,1743.01878755171,1863.76422311395,103.783964517155,0.0,1.0
2020-10-08,8.72,9.18,8.62,9.18,18848,1698.22612597216,1787.81144913125,1678.75105572019,1787.81144913125,96.7801386908438,0.0,1.0
2020-10-09,8.49,8.73,8.4,8.72,14270,1653.43346439262,1700.17363299736,1635.90590116585,1698.22612597216,73.2731631535622,0.0,1.0
2020-10-12,8.46,8.86,8.41,8.41,21336,1647.59094331703,1725.49122432493,1637.85340819104,1637.85340819104,109.555445623294,0.0,1.0
2020-10-13,8.43,8.7,8.4,8.4,7174,1641.74842224144,1694.33111192177,1635.90590116585,1635.90590116585,36.8368375938089,0.0,1.0
2020-10-14,8.27,8.47,8.04,8.4,2924,1610.58830983828,1649.53845034223,1565.79564825874,1635.90590116585,15.0140665074292,0.0,1.0
2020-10-15,7.87,8.07,7.78,8.07,17995,1532.68802883038,1571.63816933433,1515.16046560361,1571.63816933433,92.4001801645656,0.0,1.0
2020-10-16,8.0,8.25,7.76,7.76,39480,1558.00562015795,1606.69329578789,1511.26545155321,1511.26545155321,202.720706468299,0.0,1.0
2020-10-19,7.94,8.065,7.94,8.04,6817,1546.32057800676,1570.66441582173,1546.32057800676,1565.79564825874,35.0037248225532,0.0,1.0
2020-10-20,7.95,8.07,7.9,8.07,6534,1548.26808503196,1571.63816933433,1538.53054990598,1571.63816933433,33.5505850066836,0.0,1.0
2020-10-21,8.01,8.02,7.85,7.87,35162,1559.95312718315,1561.90063420834,1528.79301477999,1532.68802883038,180.548771044537,0.0,1.0
2020-10-22,7.96,8.28,7.91,8.1,38476,1550.21559205716,1612.53581686348,1540.47805693117,1577.48069040992,197.565397722246,0.0,1.0
2020-10-23,7.94,8.0,7.86,7.88,11339,1546.32057800676,1558.00562015795,1530.74052180519,1534.63553585558,58.2231532584613,0.0,1.0
2020-10-26,7.93,7.97,7.91,7.93,6472,1544.37307098157,1552.16309908236,1540.47805693117,1544.37307098157,33.2322292873057,0.0,1.0
2020-10-27,7.98,8.2,7.98,8.2,2784,1554.11060610755,1596.9557606619,1554.11060610755,1596.9557606619,14.2951987539956,0.0,1.0
2020-10-28,7.85,7.89,7.81,7.86,25780,1528.79301477999,1536.58304288078,1521.0029866792,1530.74052180519,132.374362025146,0.0,1.0
2020-10-29,8.0,8.33,7.78,7.79,20342,1558.00562015795,1622.27335198946,1515.16046560361,1517.1079726288,104.451484573914,0.0,1.0
2020-10-30,8.0,8.17,7.98,8.17,13528,1558.00562015795,1591.11323958631,1554.11060610755,1591.11323958631,69.4631640603635,0.0,1.0
2020-11-02,8.0,8.01,7.93,8.01,15093,1558.00562015795,1559.95312718315,1544.37307098157,1559.95312718315,77.4990785898186,0.0,1.0
2020-11-03,8.2,8.2,7.91,8.1,15645,1596.9557606619,1596.9557606619,1540.47805693117,1577.48069040992,80.3334714462142,0.0,1.0
2020-11-04,8.0,8.17,7.95,8.15,22914,1558.00562015795,1591.11323958631,1548.26808503196,1587.21822553591,117.658112158425,0.0,1.0
2020-11-05,8.5,8.52,7.98,7.98,5785,1655.38097141782,1659.27598546822,1554.11060610755,1554.11060610755,29.7046425258134,0.0,1.0
2020-11-06,8.5,8.5445,8.5,8.52,12105,1655.38097141782,1664.04737767995,1655.38097141782,1659.27598546822,62.1563868236769,0.0,1.0
2020-11-09,9.25,9.95,8.93,9.12,29221,1801.44399830763,1937.76949007145,1739.12377350131,1776.12640698006,150.043104450612,0.0,1.0
2020-11-10,10.15,10.2,9.44,9.44,27657,1976.7196305754,1986.45716570139,1838.44663178638,1838.44663178638,142.012324690824,0.0,1.0
2020-11-11,10.16,10.16,9.705,9.73,7839,1978.6671376006,1978.6671376006,1890.05556795411,1894.92433551711,40.2514594226189,0.0,1.0
2020-11-12,10.31,10.5,9.97,9.97,33443,2007.87974297856,2044.88237645731,1941.66450412184,1941.66450412184,171.722101986305,0.0,1.0
2020-11-13,10.75,10.75,10.41,10.5,70938,2093.57005208724,2093.57005208724,2027.35481323053,2044.88237645731,364.250290664849,0.0,1.0
2020-11-16,10.49,10.84,10.33,10.75,22171,2042.93486943211,2111.09761531402,2011.77475702895,2093.57005208724,113.842978295559,0.0,1.0
2020-11-17,10.53,10.7,10.145,10.43,41233,2050.7248975329,2083.83251696126,1975.7458770628,2031.24982728093,211.721957695222,0.0,1.0
2020-11-18,10.21,10.75,10.18,10.75,35326,1988.40467272658,2093.57005208724,1982.56215165099,2093.57005208724,181.390873269989,0.0,1.0
2020-11-19,10.39,10.39,9.73,10.1,15249,2023.45979918014,2023.45979918014,1894.92433551711,1966.98209544941,78.3001026579303,0.0,1.0
2020-11-20,9.77,10.07,9.52,10.06,25429,1902.7143636179,1961.13957437382,1854.02668798796,1959.19206734862,130.572057871894,0.0,1.0
2020-11-23,10.82,10.99,9.8,9.8,46884,2107.20260126363,2140.31022069198,1908.55688469349,1908.55688469349,240.738541085606,0.0,1.0
2020-11-24,10.88,11.0,10.745,10.94,47872,2118.88764341481,2142.25772771718,2092.59629857465,2130.572685566,245.811693516981,0.0,1.0
2020-11-25,11.21,11.37,10.31,10.86,44277,2183.15537524633,2214.31548764949,2007.87974297856,2114.99262936442,227.352196562737,0.0,1.0
2020-11-27,10.79,11.0,10.68,11.0,36117,2101.36008018803,2142.25772771718,2079.93750291086,2142.25772771718,185.452476076889,0.0,1.0
2020-11-30,12.17,12.19,10.305,10.7,49596,2370.11604966528,2374.01106371567,2006.90598946596,2083.83251696126,254.66403642355,0.0,1.0
2020-12-01,11.33,12.4,11.005,12.4,19593,2206.5254595487,2414.90871124482,2143.23148122978,2414.90871124482,100.605542093044,0.0,1.0
2020-12-02,10.68,11.16,10.37,11.16,20849,2079.93750291086,2173.41784012034,2019.56478512974,2173.41784012034,107.054812795278,0.0,1.0
2020-12-03,11.8,11.91,10.55,10.66,23554,2298.05828973298,2319.48086701015,2054.6199115833,2076.04248886047,120.94436474555,0.0,1.0
2020-12-04,11.5,11.76,10.87,11.76,32128,2239.63307897705,2290.26826163219,2116.94013638961,2290.26826163219,164.969879873696,0.0,1.0
2020-12-07,12.16,12.35,11.46,11.5,28999,2368.16854264008,2405.17117611883,2231.84305087626,2239.63307897705,148.903185584453,0.0,1.0
2020-12-08,12.15,12.25,11.82,11.91,55490,2366.22103561489,2385.69610586686,2301.95330378337,2319.48086701015,284.928368843108,0.0,1.0
2020-12-09,12.0,12.27,11.88,12.25,33904,2337.00843023692,2389.59111991725,2313.63834593455,2385.69610586686,174.089230802969,0.0,1.0
2020-12-10,12.06,12.21,11.57,11.95,81541,2348.69347238811,2377.90607776607,2253.26562815343,2327.27089511094,418.694253448115,0.0,1.0
2020-12-11,12.02,12.08,11.48,11.77,24739,2355.5097469763,2367.26769912427,2249.68817764459,2306.5182796931,126.241371058522,0.075,1.0
2020-12-14,11.45,12.065,11.4,12.0,30376,2243.8092015706,2364.32821108728,2234.01090811396,2351.59042959364,155.006584230311,0.0,1.0
2020-12-15,11.5,12.0,11.49,11.67,20564,2253.60749502724,2351.59042959364,2251.64783633591,2286.92169277982,104.936640706878,0.0,1.0
2020-12-16,12.0,12.0,11.53,11.61,81960,2351.59042959364,2351.59042959364,2259.48647110123,2275.16374063185,418.23609571755,0.0,1.0
2020-12-17,12.0,12.05,11.745,11.97,158348,2351.59042959364,2361.38872305028,2301.61913296478,2345.71145351966,808.038668675971,0.0,1.0
2020-12-18,12.25,12.4,11.69,12.18,215531,2400.58189687684,2429.97677724676,2290.84101016247,2386.86428603755,1099.83948201683,0.0,1.0
2020-12-21,12.32,12.41,11.95,12.06,109829,2414.29950771614,2431.93643593809,2341.792136137,2363.34838174161,560.449635878023,0.0,1.0
2020-12-22,12.33,12.6,11.71,12.4,151948,2416.25916640747,2469.16995107333,2294.76032754513,2429.97677724676,775.379920352491,0.0,1.0
2020-12-23,12.35,12.735,12.25,12.25,17536,2420.17848379012,2495.62534340625,2400.58189687684,2400.58189687684,89.4849704063319,0.0,1.0
2020-12-24,12.69,12.83,12.5,12.5,2234,2486.80687929528,2514.24210097387,2449.57336416005,2449.57336416005,11.3999443366643,0.0,1.0
2020-12-28,13.64,13.69,12.89,12.935,25048,2672.97445497144,2682.77274842808,2526.00005312184,2534.81851723281,127.818176251015,0.0,1.0
2020-12-29,14.49,14.59,13.71,13.81,30843,2839.54544373432,2859.1420306476,2686.69206581074,2706.28865272402,157.38965227204,0.0,1.0
2020-12-30,14.47,14.61,14.31,14.4376,17023,2835.62612635167,2863.06134803026,2804.27158729042,2829.27683219177,86.8671676110278,0.0,1.0
2020-12-31,14.24,14.445,14.21,14.43,14256,2790.55397645112,2830.72697962335,2784.67500037714,2827.78749158636,72.7473618905489,0.0,1.0
2021-01-04,13.88,14.39,13.1858,14.39,35584,2720.00626356331,2819.94885682104,2583.96675721132,2819.94885682104,181.582640678542,0.0,1.0
2021-01-05,14.02,14.2,13.98,13.98,41862,2747.44148524191,2782.71534168581,2739.60285047659,2739.60285047659,213.618831612104,0.0,1.0
2021-01-06,14.54,14.6,14.1,14.1,60899,2849.34373719096,2861.10168933893,2763.11875477253,2763.11875477253,310.763299086177,0.0,1.0
2021-01-07,13.77,14.7,13.66,14.53,26142,2698.45001795871,2880.69827625221,2676.8937723541,2847.38407849964,133.400781042559,0.0,1.0
2021-01-08,13.55,13.75,13.42,13.72,9123,2655.33752674949,2694.53070057605,2629.86196376222,2688.65172450207,46.5540251492338,0.0,1.0
2021-01-11,12.25,13.5,12.14,13.5,20858,2400.58189687684,2645.53923329285,2379.02565127224,2645.53923329285,106.436901957988,0.0,1.0
2021-01-12,12.6,12.9,12.23,12.23,9597,2469.16995107333,2527.95971181317,2396.66257949419,2396.66257949419,48.9728136969414,0.0,1.0
2021-01-13,12.6,13.205,12.6,12.66,113995,2469.16995107333,2587.72930189867,2469.16995107333,2480.92790322129,581.708439864836,0.0,1.0
2021-01-14,13.72,13.9877,12.73,12.73,11088,2688.65172450207,2741.11178766892,2494.64551406059,2494.64551406059,56.5812814704268,0.0,1.0
2021-01-15,13.85,13.99,13.45,13.54,27731,2714.12728748933,2741.56250916792,2635.74093983621,2653.37786805816,141.509335899748,0.0,1.0
2021-01-19,13.95,14.05,13.47,13.8,18886,2733.72387440261,2753.32046131589,2639.66025721886,2704.32899403269,96.3739251308155,0.0,1.0
2021-01-20,14.16,14.385,13.86,13.97,18593,2774.8767069205,2818.96902747538,2716.08694618066,2737.64319178527,94.8787668091312,0.0,1.0
2021-01-21,13.97,14.3,13.66,14.26,21222,2737.64319178527,2802.31192859909,2676.8937723541,2794.47329383378,108.294368268885,0.0,1.0
2021-01-22,16.21,16.25,14.445,14.5,115520,3176.60673864275,3184.44537340806,2830.72697962335,2841.50510242565,589.49040723879,0.0,1.0
2021-01-25,15.94,17.2862,15.26,16.66,63393,3123.69595397689,3387.50520700347,2990.43916296658,3264.79137975251,323.490005073482,0.0,1.0
2021-01-26,15.29,16.88,15.25,16.08,31718,2996.31813904057,3307.90387096172,2988.47950427525,3151.13117565548,161.85471551939,0.0,1.0
2021-01-27,14.39,15.14,14.0373,15.01,34901,2819.94885682104,2966.92325867065,2750.8316947779,2941.44769568338,178.097339880896,0.0,1.0
2021-01-28,13.73,14.65,13.24,14.65,36341,2690.61138319339,2870.89998279557,2594.58810731832,2870.89998279557,185.445558253678,0.0,1.0
2021-01-29,13.99,14.3199,13.6,13.86,24216,2741.56250916792,2806.21164939483,2665.13582020613,2716.08694618066,123.572538968963,0.0,1.0
2021-02-01,13.83,14.32,13.69,13.95,16623,2710.20797010667,2806.23124598175,2682.77274842808,2733.72387440261,84.8259958408105,0.0,1.0
2021-02-02,13.92,14.47,13.79,13.79,12825,2727.84489832863,2835.62612635167,2702.36933534136,2702.36933534136,65.4450698825959,0.0,1.0
2021-02-03,13.7,13.9,13.6,13.81,16137,2684.73240711941,2723.92558094597,2665.13582020613,2706.28865272402,82.3459721399962,0.0,1.0
2021-02-04,13.37,13.59,12.7,13.59,35119,2620.06367030558,2663.1761615148,2488.76653798661,2663.1761615148,179.209778495664,0.0,1.0
2021-02-05,13.56,13.8,13.545,13.76,11070,2657.29718544082,2704.32899403269,2654.35769740382,2696.49035926738,56.489428740767,0.0,1.0
2021-02-08,13.67,14.0061,13.23,13.73,18566,2678.85343104543,2744.71755966096,2592.62844862699,2690.61138319339,94.7409877146414,0.0,1.0
2021-02-09,13.55,13.925,13.09,13.925,29435,2655.33752674949,2728.82472767429,2565.1932269484,2728.82472767429,150.204727640874,0.0,1.0
2021-02-10,12.93,13.37,12.75,13.37,14155,2533.83868788715,2620.06367030558,2498.56483144325,2620.06367030558,72.231966018569,0.0,1.0
2021-02-11,12.68,13.0,12.5,12.91,17529,2484.84722060395,2547.55629872645,2449.57336416005,2529.91937050449,89.4492499003529,0.0,1.0
2021-02-12,11.93,12.55,11.79,12.51,25623,2337.87281875435,2459.37165761669,2310.43759707575,2451.53302285137,130.752360670702,0.0,1.0
2021-02-16,11.65,12.05,11.62,11.95,25956,2283.00237539716,2361.38872305028,2277.12339932318,2341.792136137,132.451636169408,0.0,1.0
2021-02-17,11.67,11.7885,11.46,11.46,18775,2286.92169277982,2310.14364827206,2245.76886026193,2245.76886026193,95.8074999645801,0.0,1.0
2021-02-18,12.22,12.49,11.3539,11.5,57605,2394.70292080286,2447.61370546872,2224.97688154694,2253.60749502724,293.954249558436,0.0,1.0
2021-02-19,12.28,12.6894,11.27,11.9,37890,2406.46087295083,2486.6892997738,2208.5353451267,2331.99384268036,193.349995933845,0.0,1.0
2021-02-22,12.14,12.405,12.0,12.25,15053,2379.02565127224,2430.95660659243,2351.59042959364,2400.58189687684,76.8143966427069,0.0,1.0
2021-02-23,12.25,12.25,11.37,12.1,43313,2400.58189687684,2400.58189687684,2228.13193203998,2371.18701650692,221.023182208568,0.0,1.0
2021-02-24,12.41,12.95,11.99,11.99,29115,2431.93643593809,2537.75800526981,2349.63077090232,2349.63077090232,148.571790224701,0.0,1.0
2021-02-25,12.26,12.443,12.13,12.42,27285,2402.54155556817,2438.40330961948,2377.06599258091,2433.89609462942,139.233429375956,0.0,1.0
2021-02-26,12.15,12.53,12.14,12.14,137840,2380.98530996356,2455.45234023403,2379.02565127224,2379.02565127224,703.387792016924,0.0,1.0
2021-03-01,12.48,12.61,12.14,12.14,24241,2445.65404677739,2471.12960976465,2379.02565127224,2379.02565127224,123.700112204601,0.0,1.0
2021-03-02,12.11,12.33,11.95,12.33,15698,2373.14667519825,2416.25916640747,2341.792136137,2416.25916640747,80.1057861221827,0.0,1.0
2021-03-03,12.36,12.43,12.2,12.41,13058,2422.13814248145,2435.85575332075,2390.7836034202,2431.93643593809,66.6340524387477,0.0,1.0
2021-03-04,12.3,12.57,12.05,12.41,29999,2410.38019033348,2463.29097499934,2361.38872305028,2431.93643593809,153.082779836881,0.0,1.0
2021-03-05,12.5,12.88,12.2,12.47,25042,2449.57336416005,2524.04039443051,2390.7836034202,2443.69438808606,127.787558674461,0.0,1.0
2021-03-08,12.77,13.03,12.48,12.78,23047,2502.4841488259,2553.43527480043,2445.65404677739,2504.44380751723,117.607214470502,0.0,1.0
2021-03-09,13.12,13.31,12.87,12.965,26265,2571.07220302238,2608.30571815762,2522.08073573918,2540.6974933068,134.028441361902,0.0,1.0
2021-03-10,13.26,13.48,13.26,13.48,61927,2598.50742470098,2641.61991591019,2598.50742470098,2641.61991591019,316.009110535635,0.0,1.0
2021-03-11,13.0,13.5,12.331,13.33,53910,2547.55629872645,2645.53923329285,2416.4551322766,2612.22503554027,275.098925331052,0.0,1.0
2021-03-12,13.45,13.5,13.0,13.09,49266,2650.43838002117,2660.29131080192,2561.76200299444,2579.49727839978,250.006830943456,0.075,1.0
2021-03-15,13.5,13.54,13.18,13.45,21637,2660.29131080192,2668.17365542651,2597.23255380513,2650.43838002117,109.799817341037,0.0,1.0
2021-03-16,13.15,13.82,12.875,13.4,17518,2591.32079533668,2723.3500677987,2537.12967604257,2640.58544924042,88.8974072274483,0.0,1.0
2021-03-17,13.23,13.25,13.04,13.04,19992,2607.08548458588,2611.02665689818,2569.64434761904,2569.64434761904,101.452047339373,0.0,1.0
2021-03-18,12.75,13.29,12.75,13.13,16675,2512.4973490907,2618.90900152278,2512.4973490907,2587.37962302438,84.6194922661091,0.0,1.0
2021-03-19,12.9,13.0,12.655,12.75,85019,2542.05614143294,2561.76200299444,2493.77678060728,2512.4973490907,431.44015669999,0.0,1.0
2021-03-22,12.74,12.97,12.535,12.76,22355,2510.52676293455,2555.85024452599,2470.12974673348,2514.46793524685,113.443403274895,0.0,1.0
2021-03-23,12.62,12.7,12.57,12.57,34999,2486.87972906075,2502.64441830995,2477.02679828001,2477.02679828001,177.607053062762,0.0,1.0
2021-03-24,12.75,13.23,12.73,12.73,27831,2512.4973490907,2607.08548458588,2508.5561767784,2508.5561767784,141.232089310829,0.0,1.0
2021-03-25,13.18,13.33,12.45,12.65,28805,2597.23255380513,2626.79134614737,2453.37976440621,2492.7914875292,146.17478109297,0.0,1.0
2021-03-26,13.12,13.53,12.95,13.14,20258,2585.40903686823,2666.20306927036,2551.90907221369,2589.35020918053,102.801899509855,0.0,1.0
2021-03-29,12.75,13.35,12.7,13.2,26974,2512.4973490907,2630.73251845967,2502.64441830995,2601.17372611743,136.883129498412,0.0,1.0
2021-03-30,12.75,12.9,12.7,12.86,19107,2512.4973490907,2542.05614143294,2502.64441830995,2534.17379680834,96.9609978248004,0.0,1.0
2021-03-31,12.89,12.96,12.7081,12.81,32946,2540.08555527679,2553.87965836984,2504.24059309643,2524.3208660276,167.188833115396,0.0,1.0
2021-04-01,13.2,13.5,12.51,12.83,82922,2601.17372611743,2660.29131080192,2465.20328134311,2528.2620383399,420.79865293495,0.0,1.0
2021-04-05,12.44,13.29,12.365,13.29,45846,2451.40917825006,2618.90900152278,2436.62978207894,2618.90900152278,232.651588751547,0.0,1.0
2021-04-06,12.49,12.9,12.36,12.595,33390,2461.26210903081,2542.05614143294,2435.64448900087,2481.95326367038,169.441969821012,0.0,1.0
2021-04-07,12.4,12.7,12.255,12.58,36111,2443.52683362546,2502.64441830995,2414.9533343613,2478.99738443616,183.250044091243,0.0,1.0
2021-04-08,12.4,12.9,12.32,12.38,34158,2443.52683362546,2542.05614143294,2427.76214437627,2439.58566131316,173.339287365863,0.0,1.0
2021-04-09,12.45,12.6,12.35,12.6,37156,2453.37976440621,2482.93855674846,2433.67390284472,2482.93855674846,188.553034760993,0.0,1.0
2021-04-12,12.38,12.745,12.03,12.54,40408,2439.58566131316,2511.51205601262,2370.61514584793,2471.11503981156,205.055738739967,0.0,1.0
2021-04-13,12.55,12.57,12.31,12.31,40183,2473.08562596771,2477.02679828001,2425.79155822012,2425.79155822012,203.913946490498,0.0,1.0
2021-04-14,12.47,12.665,12.36,12.47,34522,2457.32093671851,2495.74736676343,2435.64448900087,2457.32093671851,175.18645349389,0.0,1.0
2021-04-15,12.42,12.59,12.27,12.59,16338,2447.46800593776,2480.96797059231,2417.90921359552,2480.96797059231,82.9093412080175,0.0,1.0
2021-04-16,12.22,12.5,12.12,12.5,26617,2408.05628281477,2463.23269518696,2388.35042125328,2463.23269518696,135.071485795924,0.0,1.0
2021-04-19,12.3,12.575,11.7,12.03,26881,2423.82097206397,2478.01209135808,2305.58580269499,2370.61514584793,136.411188701966,0.0,1.0
2021-04-20,12.0,12.39,11.745,12.39,39350,2364.70338737948,2441.55624746931,2314.45344039767,2441.55624746931,199.686777851358,0.0,1.0
2021-04-21,12.0,12.095,11.77,12.0,18726,2364.70338737948,2383.4239558629,2319.37990578804,2364.70338737948,95.0275629490351,0.0,1.0
2021-04-22,11.48,12.3,11.34,12.07,29230,2262.2329072597,2423.82097206397,2234.64470107361,2378.49749047253,148.331499786409,0.0,1.0
2021-04-23,11.73,11.83,11.49,11.59,28988,2311.49756116344,2331.20342272494,2264.20349341585,2283.90935497735,147.103438789204,0.0,1.0
2021-04-26,11.96,12.03,11.785,11.83,37411,2356.82104275488,2370.61514584793,2322.33578502227,2331.20342272494,189.847065977056,0.0,1.0
2021-04-27,11.76,12.03,11.51,11.92,64710,2317.40931963189,2370.61514584793,2268.14466572815,2348.93869813028,328.379450946922,0.0,1.0
2021-04-28,11.58,11.845,11.41,11.81,56776,2281.9387688212,2334.15930195916,2248.43880416666,2327.26225041264,288.117318914579,0.0,1.0
2021-04-29,11.25,11.69,10.99,11.69,50818,2216.90942566826,2303.61521653884,2165.67418560837,2303.61521653884,257.882660148674,0.0,1.0
2021-04-30,11.2,11.22,10.615,11.12,54133,2207.05649488752,2210.99766719981,2091.77720475277,2191.29180563832,274.705065957498,0.0,1.0
2021-05-03,11.5,11.56,11.12,11.37,57232,2266.174079572,2277.9975965089,2191.29180563832,2240.55645954206,290.431351206834,0.0,1.0
2021-05-04,10.67,11.71,10.63,11.49,36832,2102.61542861159,2307.55638885114,2094.73308398699,2264.20349341585,186.908853921759,0.0,1.0
2021-05-05,10.82,11.36,10.28,10.67,69991,2132.17422095383,2238.58587338591,2025.76256852176,2102.61542861159,355.178583699985,0.0,1.0
2021-05-06,10.52,11.0913,10.3,11.0913,39395,2073.05663626934,2185.63622337017,2029.70374083405,2185.63622337017,199.915136301252,0.0,1.0
2021-05-07,10.7,10.74,10.2501,10.2501,53207,2108.52718708004,2116.40953170464,2019.87051591487,2019.87051591487,270.005956521911,0.0,1.0
2021-05-10,10.49,10.765,10.41,10.61,41015,2067.1448778009,2121.33599709501,2051.3801885517,2090.79191167469,208.136040497419,0.0,1.0
2021-05-11,10.62,11.61,10.35,10.57,42931,2092.76249783084,2287.85052728965,2039.5566716148,2082.90956705009,217.859035830665,0.0,1.0
2021-05-12,10.44,10.75,10.44,10.75,31021,2057.29194702015,2118.38011786079,2057.29194702015,2118.38011786079,157.420166092172,0.0,1.0
2021-05-13,10.71,10.74,10.41,10.61,35089,2110.49777323619,2116.40953170464,2051.3801885517,2090.79191167469,178.063769962549,0.0,1.0
2021-05-14,11.33,11.61,10.7501,10.7501,38924,2232.67411491746,2287.85052728965,2118.39982372235,2118.39982372235,197.524984525699,0.0,1.0
2021-05-17,11.38,11.38,11.01,11.23,18647,2242.52704569821,2242.52704569821,2169.61535792067,2212.96825335596,94.6266670036663,0.0,1.0
2021-05-18,11.45,11.56,11.155,11.315,21314,2256.32114879125,2277.9975965089,2198.18885718484,2229.71823568324,108.160711134024,0.0,1.0
2021-05-19,11.31,11.45,11.18,11.35,20907,2228.73294260516,2256.32114879125,2203.11532257522,2236.61528722976,106.095335820542,0.0,1.0
2021-05-20,11.13,11.35,10.85,11.25,40160,2193.26239179447,2236.61528722976,2138.08597942228,2216.90942566826,203.797229949442,0.0,1.0
2021-05-21,11.23,11.36,11.1,11.24,14339,2212.96825335596,2238.58587338591,2187.35063332602,2214.93883951211,72.7651514005242,0.0,1.0
2021-05-24,11.14,11.3,10.92,11.2,12072,2195.23297795062,2226.76235644901,2151.88008251533,2207.05649488752,61.2609601581091,0.0,1.0
2021-05-25,10.96,11.21,10.9,11.1,25610,2159.76242713993,2209.02708104367,2147.93891020303,2187.35063332602,129.961331150528,0.0,1.0
2021-05-26,11.11,11.34,11.02,11.03,24166,2189.32121948217,2234.64470107361,2171.58594407682,2173.55653023297,122.633562225055,0.0,1.0
2021-05-27,11.92,12.2,11.11,11.33,127103,2348.93869813028,2404.11511050247,2189.32121948217,2232.67411491746,645.000979040437,0.0,1.0
2021-05-28,11.98,12.1868,11.59,11.9,66680,2360.76221506718,2401.51393677635,2283.90935497735,2344.99752581799,338.37647642004,0.0,1.0
2021-06-01,11.15,11.69,10.7,11.61,233087,2197.20356410677,2303.61521653884,2108.52718708004,2287.85052728965,1182.83080022972,0.0,1.0
2021-06-02,10.9,11.15,10.9,11.08,87892,2147.93891020303,2197.20356410677,2147.93891020303,2183.40946101372,446.019575067638,0.0,1.0
2021-06-03,10.79,10.86,10.41,10.8,230565,2126.26246248538,2140.05656557843,2051.3801885517,2128.23304864153,1170.03257777124,0.0,1.0
2021-06-04,10.31,10.76,10.25,10.76,91926,2031.6743269902,2120.35070401693,2019.85081005331,2120.35070401693,466.49064144254,0.0,1.0
2021-06-07,10.55,10.69,10.33,10.38,319265,2078.96839473779,2106.55660092389,2035.6154993025,2045.46843008325,1620.15245567253,0.0,1.0
2021-06-08,10.3,10.655,10.21,10.55,314988,2029.70374083405,2099.65954937736,2011.96846542871,2078.96839473779,1598.4482536682,0.0,1.0
2021-06-09,10.35,10.49,10.125,10.4,532702,2039.5566716148,2067.1448778009,1995.21848310144,2049.40960239555,2703.26673278206,0.0,1.0
2021-06-10,9.53,9.95,9.2101,9.95,137537,1877.96860681054,1960.73322536882,1814.92955567531,1960.73322536882,697.949691622419,0.0,1.0
2021-06-11,9.06,9.59,9.02,9.5,218825,1785.35105747151,1889.79212374744,1777.46871284691,1872.05684834209,1110.45639551012,0.0,1.0
2021-06-14,9.51,9.54,9.02,9.14,106448,1874.02743449824,1879.93919296669,1777.46871284691,1801.1157467207,540.184450539297,0.0,1.0
2021-06-15,9.19,9.51,9.05,9.46,92033,1810.96867750145,1874.02743449824,1783.38047131536,1864.17450371749,467.033627090065,0.0,1.0
2021-06-16,9.17,9.23,8.97,9.05,86448,1821.80690136027,1833.7271209984,1782.07283589985,1797.96646208402,435.132921830575,0.075,1.0
2021-06-17,8.9,9.25,8.79,9.16,134823,1768.16591298871,1837.70052754444,1746.31217698548,1819.82019808725,678.6267573566,0.0,1.0
2021-06-18,9.39,9.49,8.63,8.81,431684,1865.51437336674,1885.38140609695,1714.52492461714,1750.28558353152,2172.86600300191,0.0,1.0
2021-06-21,9.2,9.39,9.14,9.33,259443,1827.76701117934,1865.51437336674,1815.84679154121,1853.59415372861,1305.89707845745,0.0,1.0
2021-06-22,9.3,9.46,9.1,9.25,243567,1847.63404390955,1879.42129627788,1807.89997844913,1837.70052754444,1225.98579922621,0.0,1.0
2021-06-23,9.43,9.5,9.12,9.37,320191,1873.46118645882,1887.36810936997,1811.87338499517,1861.5409668207,1611.66996777084,0.0,1.0
2021-06-24,9.19,9.57,9.12,9.41,218258,1825.78030790632,1901.27503228112,1811.87338499517,1869.48777991278,1098.59385125043,0.0,1.0
2021-06-25,9.43,9.5,8.8801,9.15,1914061,1873.46118645882,1887.36810936997,1764.2123734754,1817.83349481423,9634.35771205754,0.0,1.0
2021-06-28,9.06,9.5,8.91,9.39,151741,1799.95316535704,1887.36810936997,1770.15261626173,1865.51437336674,763.782906388733,0.0,1.0
2021-06-29,8.66,9.02,8.48,9.02,368449,1720.4850344362,1792.00635226496,1684.72437552182,1792.00635226496,1854.57488797373,0.0,1.0
2021-06-30,8.95,9.28,8.7,8.77,195433,1778.09942935381,1843.66063736351,1728.43184752829,1742.33877043943,983.705028596551,0.0,1.0
2021-07-01,9.0,9.07,8.82,9.02,141315,1788.03294571892,1801.93986863006,1752.27228680454,1792.00635226496,711.304007594015,0.0,1.0
2021-07-02,9.06,9.13,8.87,8.95,65818,1799.95316535704,1813.86008826819,1762.20580316964,1778.09942935381,331.292553315805,0.0,1.0
2021-07-06,8.96,9.18,8.84,9.14,91079,1780.08613262683,1823.7936046333,1756.24569335058,1815.84679154121,458.44289500517,0.0,1.0
2021-07-07,8.7,8.92,8.67,8.89,60671,1728.43184752829,1772.13931953475,1722.47173770922,1766.17920971569,305.385312562265,0.0,1.0
2021-07-08,8.52,8.67,8.42,8.67,81496,1692.67118861391,1722.47173770922,1672.8041558837,1722.47173770922,410.207206615589,0.0,1.0
2021-07-09,8.65,8.69,8.54,8.62,18334,1718.49833116318,1726.44514425527,1696.64459515995,1712.53822134412,92.2835344813269,0.0,1.0
2021-07-12,8.88,8.88,8.66,8.78,66020,1764.19250644267,1764.19250644267,1720.4850344362,1744.32547371246,332.30931310446,0.0,1.0
2021-07-13,8.68,8.94,8.56,8.9,38614,1724.45844098224,1776.11272608079,1700.61800170599,1768.16591298871,194.362190490998,0.0,1.0
2021-07-14,8.54,8.68,8.53,8.66,28688,1696.64459515995,1724.45844098224,1694.65789188693,1720.4850344362,144.400023846422,0.0,1.0
2021-07-15,8.56,8.63,8.53,8.54,43139,1700.61800170599,1714.52492461714,1694.65789188693,1696.64459515995,217.138616449763,0.0,1.0
2021-07-16,8.35,8.7,8.35,8.5,101484,1658.89723297255,1728.43184752829,1658.89723297255,1688.69778206787,510.816091049578,0.0,1.0
2021-07-19,7.91,8.3,7.78,8.3,61330,1571.48228895963,1648.96371660745,1545.65514641035,1648.96371660745,308.702365536149,0.0,1.0
2021-07-20,8.07,8.315,7.92,7.92,47266,1603.26954132796,1651.94377151698,1573.46899223265,1573.46899223265,237.911723617017,0.0,1.0
2021-07-21,8.25,8.33,8.16,8.16,49677,1639.03020024234,1654.92382642651,1621.14987078515,1621.14987078515,250.047406044991,0.0,1.0
2021-07-22,8.22,8.33,8.185,8.23,34745,1633.07009042328,1654.92382642651,1626.1166289677,1635.0567936963,174.887717113216,0.0,1.0
2021-07-23,8.15,8.27,7.99,8.27,28311,1619.16316751213,1643.00360678838,1587.37591514379,1643.00360678838,142.502407805217,0.0,1.0
2021-07-26,8.22,8.24,8.08,8.16,34707,1633.07009042328,1637.04349696932,1605.25624460098,1621.14987078515,174.696445469805,0.0,1.0
2021-07-27,8.22,8.28,8.07,8.19,50195,1633.07009042328,1644.9903100614,1603.26954132796,1627.10998060422,252.654740552536,0.0,1.0
2021-07-28,8.4,8.49,8.16,8.26,30092,1668.83074933766,1686.71107879485,1621.14987078515,1641.01690351536,151.467007724014,0.0,1.0
2021-07-29,8.25,8.45,8.2,8.42,29540,1639.03020024234,1678.76426570276,1629.09668387724,1672.8041558837,148.68853543026,0.0,1.0
2021-07-30,8.2,8.33,8.17,8.25,12900,1629.09668387724,1654.92382642651,1623.13657405817,1639.03020024234,64.9316894736071,0.0,1.0
2021-08-02,8.2,8.33,8.14,8.22,18708,1629.09668387724,1654.92382642651,1617.17646423911,1633.07009042328,94.1660501296311,0.0,1.0
2021-08-03,8.25,8.375,8.04,8.22,50576,1639.03020024234,1663.8639911551,1597.3094315089,1633.07009042328,254.572490450943,0.0,1.0
2021-08-04,7.71,8.2,7.71,8.17,76742,1531.74822349921,1629.09668387724,1531.74822349921,1623.13657405817,386.278117332058,0.0,1.0
2021-08-05,7.87,7.895,7.66,7.7,27347,1563.53547586754,1568.50223405009,1521.8147071341,1529.76152022618,137.650148219747,0.0,1.0
2021-08-06,8.01,8.02,7.868,7.9,25271,1591.34932168984,1593.33602496286,1563.13813521294,1569.49558568661,127.200676332366,0.0,1.0
2021-08-09,7.77,7.99,7.77,7.97,4620,1543.66844313733,1587.37591514379,1543.66844313733,1583.40250859775,23.2546050672919,0.0,1.0
2021-08-10,7.72,7.76,7.67,7.76,10241,1533.73492677223,1541.68173986431,1523.80141040712,1541.68173986431,51.5477078991636,0.0,1.0
2021-08-11,7.58,7.71,7.58,7.71,17843,1505.92108094993,1531.74822349921,1505.92108094993,1531.74822349921,89.8121035098896,0.0,1.0
2021-08-12,7.55,7.59,7.48,7.55,50645,1499.96097113087,1507.90778422295,1486.05404821972,1499.96097113087,254.919799487662,0.0,1.0
2021-08-13,7.65,7.65,7.51,7.6,12715,1519.82800386108,1519.82800386108,1492.01415803879,1509.89448749597,64.0004985780555,0.0,1.0
2021-08-16,7.3,7.59,7.28,7.59,33287,1450.29338930534,1507.90778422295,1446.3199827593,1507.90778422295,167.548926163409,0.0,1.0
2021-08-17,7.11,7.29,7.03,7.27,68344,1412.54602711794,1448.30668603232,1396.65240093378,1444.33327948628,344.007084138312,0.0,1.0
2021-08-18,7.1,7.13,7.045,7.05,91406,1410.55932384492,1416.51943366399,1399.63245584331,1400.62580747982,460.088837831361,0.0,1.0
2021-08-19,7.16,7.23,7.1,7.15,142744,1422.47954348305,1436.3864663942,1410.55932384492,1420.49284021003,718.496828079116,0.0,1.0
2021-08-20,7.22,7.31,7.06,7.17,116066,1434.39976312118,1452.28009257837,1402.61251075284,1424.46624675607,584.214067476254,0.0,1.0
2021-08-23,7.42,7.465,7.28,7.28,34567,1474.1338285816,1483.07399331019,1446.3199827593,1446.3199827593,173.991760467766,0.0,1.0
2021-08-24,7.3,7.45,7.3,7.45,21908,1450.29338930534,1480.09393840066,1450.29338930534,1480.09393840066,110.273135890526,0.0,1.0
2021-08-25,7.22,7.375,7.22,7.27,31617,1434.39976312118,1465.193663853,1434.39976312118,1444.33327948628,159.143040781941,0.0,1.0
2021-08-26,7.34,7.415,7.18,7.26,43704,1458.24020239743,1473.14047694509,1426.45295002909,1442.34657621326,219.982523779421,0.0,1.0
2021-08-27,6.96,7.23,6.96,7.23,148269,1382.74547802263,1436.3864663942,1382.74547802263,1436.3864663942,746.30671833816,0.0,1.0
2021-08-30,6.97,7.045,6.9,6.9669,153935,1384.73218129565,1399.63245584331,1370.8252583845,1384.11630328101,774.826327063545,0.0,1.0
2021-08-31,7.0,7.205,6.91,6.97,85807,1390.69229111471,1431.41970821164,1372.81196165752,1384.73218129565,431.906471214095,0.0,1.0
2021-09-01,6.96,7.075,6.96,7.0,157374,1382.74547802263,1405.59256566237,1382.74547802263,1390.69229111471,792.136410792206,0.0,1.0
2021-09-02,7.0,7.135,6.95,7.0,179296,1390.69229111471,1417.5127853005,1380.75877474961,1390.69229111471,902.480015182939,0.0,1.0
2021-09-03,7.0,7.02,6.85,7.0,82437,1390.69229111471,1394.66569766076,1360.8917420194,1390.69229111471,414.943696522153,0.0,1.0
2021-09-07,6.94,7.0,6.73,7.0,68000,1378.77207147659,1390.69229111471,1337.05130274315,1390.69229111471,342.275572419014,0.0,1.0
2021-09-08,6.92,6.95,6.8,6.8,33900,1374.79866493055,1380.75877474961,1350.95822565429,1350.95822565429,170.634439779479,0.0,1.0
2021-09-09,6.94,7.02,6.84,6.84,82664,1378.77207147659,1394.66569766076,1358.90503874638,1358.90503874638,416.086292918315,0.0,1.0
2021-09-10,6.66,6.985,6.61,6.95,58208,1323.144379832,1387.71223620518,1313.21086346689,1380.75877474961,292.987889990677,0.0,1.0
2021-09-13,6.87,6.95,6.7,6.72,81840,1364.86514856544,1380.75877474961,1331.09119292408,1335.06459947013,411.938718334885,0.0,1.0
2021-09-14,6.89,7.0962,6.84,7.0,136458,1368.83855511148,1409.80437660118,1358.90503874638,1390.69229111471,686.856471487559,0.0,1.0
2021-09-15,6.96,6.96,6.75,6.85,109249,1382.74547802263,1382.74547802263,1341.02470928919,1360.8917420194,549.900941341249,0.0,1.0
2021-09-16,6.59,6.96,6.5,6.94,245649,1324.13773146851,1398.48233854641,1306.05390812524,1394.46371113679,1222.55175691178,0.075,1.0
2021-09-17,6.93,6.93,6.5,6.59,659763,1392.45439743198,1392.45439743198,1306.05390812524,1324.13773146851,3283.52411284144,0.0,1.0
2021-09-20,7.53,7.6399,6.88,6.91,269310,1513.01321972047,1535.09557733631,1382.40782890794,1388.43577002237,1340.30838169058,0.0,1.0
2021-09-21,7.42,7.55,7.25,7.5,77478,1490.91076896758,1517.03184713008,1456.75243598584,1506.98527860604,385.594344051922,0.0,1.0
2021-09-22,7.71,7.75,7.26,7.46,49371,1549.18086640701,1557.21812122624,1458.76174969065,1498.94802378681,245.710761250774,0.0,1.0
2021-09-23,8.3,8.4,7.8,8.0,149120,1667.73037499069,1687.82351203877,1567.26468975028,1607.45096384645,742.14394518473,0.0,1.0
2021-09-24,8.03,8.2,8.03,8.17,92988,1613.47890496087,1647.63723794261,1613.47890496087,1641.60929682818,462.784879123107,0.0,1.0
2021-09-27,8.6,9.0285,8.32,8.32,196750,1728.00978613493,1814.10887838595,1671.7490024003,1671.7490024003,979.190056431705,0.0,1.0
2021-09-28,8.56,8.66,8.41,8.53,57447,1719.9725313157,1740.06566836378,1689.83282574358,1713.94459020127,285.90358918339,0.0,1.0
2021-09-29,8.61,8.78,8.35,8.56,57941,1730.01909983974,1764.17743282147,1677.77694351473,1719.9725313157,288.362140074762,0.0,1.0
2021-09-30,9.06,9.146,8.73,8.73,124412,1820.4382165561,1837.71831441745,1754.13086429743,1754.13086429743,619.176586026843,0.0,1.0
2021-10-01,8.33,9.08,8.33,9.02,113268,1673.75831610511,1824.45684396572,1673.75831610511,1812.40096173687,563.714863084658,0.0,1.0
2021-10-04,8.73,8.9789,8.5,8.5,95699,1754.13086429743,1804.14268241011,1707.91664908685,1707.91664908685,476.277048083649,0.0,1.0
2021-10-05,8.61,8.7312,8.48,8.68,59748,1730.01909983974,1754.37198194201,1703.89802167723,1744.08429577339,297.355260440566,0.0,1.0
2021-10-06,9.24,9.39,8.7,8.7,183084,1856.60586324265,1886.74556881477,1748.10292318301,1748.10292318301,911.176784201991,0.0,1.0
2021-10-07,9.01,9.3211,8.96,9.29,55951,1810.39164803206,1872.90139738864,1800.34507950802,1866.65243176668,278.458260977943,0.0,1.0
2021-10-08,8.89,9.07,8.724,9.07,21338,1786.27988357436,1822.44753026091,1752.92527607455,1822.44753026091,106.195463400964,0.0,1.0
2021-10-11,8.98,9.08,8.8901,9.0,80533,1804.36370691764,1824.45684396572,1786.29997671141,1808.38233432725,400.798540353821,0.0,1.0
2021-10-12,9.05,9.09,8.76,8.91,56839,1818.42890285129,1826.46615767052,1760.15880541186,1790.29851098398,282.877680394011,0.0,1.0
2021-10-13,8.78,9.1,8.77,9.08,49951,1764.17743282147,1828.47547137533,1762.16811911667,1824.45684396572,248.597318977485,0.0,1.0
2021-10-14,8.69,8.8787,8.69,8.8,19686,1746.0936094782,1784.00935908793,1746.0936094782,1768.19606023109,97.9737507035048,0.0,1.0
2021-10-15,8.64,8.794,8.56,8.75,24786,1736.04704095416,1766.99047200821,1719.9725313157,1758.14949170705,123.355551403895,0.0,1.0
2021-10-18,8.67,8.68,8.31,8.68,62117,1742.07498206859,1744.08429577339,1669.7396886955,1744.08429577339,309.14535570708,0.0,1.0
2021-10-19,8.47,8.65,8.4,8.64,20633,1701.88870797242,1738.05635465897,1687.82351203877,1736.04704095416,102.686802715911,0.0,1.0
2021-10-20,8.76,8.87,8.56,8.56,37897,1760.15880541186,1782.26125616475,1719.9725313157,1719.9725313157,188.606686498563,0.0,1.0
2021-10-21,8.95,9.01,8.7425,8.77,24810,1798.33576580321,1810.39164803206,1756.64250642844,1762.16811911667,123.474995171896,0.0,1.0
2021-10-22,8.8,8.95,8.705,8.95,13998,1768.19606023109,1798.33576580321,1749.10758003541,1798.33576580321,69.6655776870699,0.0,1.0
2021-10-25,8.71,8.85,8.63,8.8,20813,1750.11223688782,1778.24262875513,1734.03772724935,1768.19606023109,103.582630975924,0.0,1.0
2021-10-26,8.72,8.82,8.55,8.72,42109,1752.12155059263,1772.21468764071,1717.96321761089,1752.12155059263,209.569067782885,0.0,1.0
2021-10-27,8.49,8.72,8.275,8.7,39982,1705.90733538204,1752.12155059263,1662.70709072867,1748.10292318301,198.983363843723,0.0,1.0
2021-10-28,8.58,8.71,8.53,8.53,43472,1723.99115872531,1750.11223688782,1713.94459020127,1713.94459020127,216.352478440656,0.0,1.0
2021-10-29,8.45,8.75,8.4,8.6,39380,1697.87008056281,1758.14949170705,1687.82351203877,1728.00978613493,195.987315996343,0.0,1.0
2021-11-01,8.51,8.63,8.3918,8.45,22604,1709.92596279166,1734.03772724935,1686.17587480083,1697.87008056281,112.496122163061,0.0,1.0
2021-11-02,8.43,8.48,8.35,8.48,22847,1693.85145315319,1703.89802167723,1677.77694351473,1703.89802167723,113.70549031408,0.0,1.0
2021-11-03,8.5,8.555,8.35,8.38,14192,1707.91664908685,1718.96787446329,1677.77694351473,1683.80488462915,70.631081478418,0.0,1.0
2021-11-04,8.2,8.48,8.08,8.46,44031,1647.63723794261,1703.89802167723,1623.52547348491,1699.87939426762,219.134522870365,0.0,1.0
2021-11-05,8.08,8.2704,8.05,8.18,37426,1623.52547348491,1661.78280642446,1617.49753237049,1643.61861053299,186.262602551527,0.0,1.0
2021-11-08,8.12,8.39,8.1,8.39,42407,1631.56272830414,1685.81419833396,1627.54410089453,1685.81419833396,211.052161235575,0.0,1.0
2021-11-09,8.18,8.255,8.06,8.18,38396,1643.61861053299,1658.68846331905,1619.50684607529,1643.61861053299,191.090121508268,0.0,1.0
2021-11-10,8.15,8.33,8.0958,8.25,25776,1637.59066941857,1673.75831610511,1626.70018913851,1657.68380646665,128.28260683397,0.0,1.0
2021-11-11,8.06,8.19,8.05,8.08,20277,1619.50684607529,1645.6279242378,1617.49753237049,1623.52547348491,100.91505349055,0.0,1.0
2021-11-12,7.8,8.095,7.78,8.05,22208,1567.26468975028,1626.53944404212,1563.24606234067,1617.49753237049,110.525299991031,0.0,1.0
2021-11-15,7.8,7.9,7.61,7.84,28844,1567.26468975028,1587.35782679837,1529.08772935893,1575.30194456952,143.551501843538,0.0,1.0
2021-11-16,7.48,7.8199,7.4,7.8,36150,1502.96665119643,1571.26322402285,1486.89214155796,1567.26468975028,179.912175552763,0.0,1.0
2021-11-17,7.25,7.4668,7.1,7.45,44271,1456.75243598584,1500.31435710608,1426.61273041372,1496.938710082,220.328960550384,0.0,1.0
2021-11-18,7.35,7.5,7.12,7.25,9475,1476.84557303392,1506.98527860604,1430.63135782334,1456.75243598584,47.1554042423909,0.0,1.0
2021-11-19,7.19,7.45,7.19,7.37,21331,1444.69655375699,1496.938710082,1444.69655375699,1480.86420044354,106.160625635297,0.0,1.0
2021-11-22,7.05,7.455,7.03,7.19,22274,1416.56616188968,1497.94336693441,1412.54753448006,1444.69655375699,110.853770353036,0.0,1.0
2021-11-23,7.1,7.2605,7.01,7.01,23401,1426.61273041372,1458.86221537589,1408.52890707045,1408.52890707045,116.462650625455,0.0,1.0
2021-11-24,7.21,7.21,7.01,7.09,8436,1448.71518116661,1448.71518116661,1408.52890707045,1424.60341670891,41.9844844526448,0.0,1.0
2021-11-26,7.08,7.24,7.01,7.06,52285,1422.5941030041,1454.74312228103,1408.52890707045,1418.57547559449,260.213225415664,0.0,1.0
2021-11-29,7.08,7.14,7.0,7.05,15008,1422.5941030041,1434.64998523295,1406.51959336564,1416.56616188968,74.6921695904807,0.0,1.0
2021-11-30,6.98,7.02,6.75,7.02,89744,1402.50096595602,1410.53822077526,1356.28675074544,1410.53822077526,446.640063148194,0.0,1.0
2021-12-01,6.99,7.04,6.99,7.01,44832,1404.51027966083,1414.55684818487,1404.51027966083,1408.52890707045,223.120958627427,0.0,1.0
2021-12-02,7.09,7.09,6.98,7.0,66691,1424.60341670891,1424.60341670891,1402.50096595602,1406.51959336564,331.909347158765,0.0,1.0
2021-12-03,7.02,7.14,6.98,7.04,38664,1410.53822077526,1434.64998523295,1402.50096595602,1414.55684818487,192.423910250955,0.0,1.0
2021-12-06,7.01,7.09,6.9,7.09,76877,1408.52890707045,1424.60341670891,1386.42645631756,1424.60341670891,382.603273028209,0.0,1.0
2021-12-07,7.14,7.19,6.91,7.13,35891,1434.64998523295,1444.69655375699,1388.43577002237,1432.64067152814,178.623178223077,0.0,1.0
2021-12-08,7.45,7.51,7.09,7.09,30629,1496.938710082,1508.99459231085,1424.60341670891,1424.60341670891,152.435132088675,0.0,1.0
2021-12-09,7.31,7.39,7.27,7.39,10228,1468.80831821469,1484.88282785315,1460.77106339546,1484.88282785315,50.9029524634484,0.0,1.0
2021-12-10,7.34,7.48,7.15,7.28,13452,1474.83625932911,1502.96665119643,1436.65929893776,1462.78037710027,66.9482319650284,0.0,1.0
2021-12-13,7.13,7.35,7.13,7.3093,20717,1432.64067152814,1476.84557303392,1432.64067152814,1468.66766625535,103.104855903917,0.0,1.0
2021-12-14,7.17,7.35,7.05,7.145,79441,1440.67792634738,1476.84557303392,1416.56616188968,1435.65464208536,395.363848909738,0.0,1.0
2021-12-15,7.0,7.11,6.9,7.11,65151,1406.51959336564,1428.62204411853,1386.42645631756,1428.62204411853,324.24503871198,0.0,1.0
2021-12-16,7.12,7.19,7.1,7.1104,14088,1430.63135782334,1444.69655375699,1426.61273041372,1428.70241666672,70.1134918170766,0.0,1.0
2021-12-17,7.07,7.14,7.07,7.07,25290,1435.65464208536,1449.86904448224,1435.65464208536,1435.65464208536,124.542696243634,0.075,1.0
2021-12-20,6.95,7.05,6.84,7.0,54030,1411.28709511927,1431.59338425768,1388.95017706702,1421.44023968847,266.075202769615,0.0,1.0
2021-12-21,7.18,7.24,6.9001,6.9001,19570,1457.9915601376,1470.17533362065,1401.1542568392,1401.1542568392,96.3740832537734,0.0,1.0
2021-12-22,7.16,7.32,6.96,7.21,65775,1453.93030230992,1486.42036493137,1413.31772403311,1464.08344687913,323.914426469951,0.0,1.0
2021-12-23,7.2,7.29,7.13,7.15,53109,1462.05281796529,1480.32847818985,1447.8384155684,1451.89967339608,261.539662111631,0.0,1.0
2021-12-27,7.31,7.385,7.2501,7.2501,15281,1484.38973601753,1499.61945287134,1472.22626882363,1472.22626882363,75.2525480940679,0.0,1.0
2021-12-28,7.37,7.4,7.29,7.309,49511,1496.57350950058,1502.6653962421,1480.32847818985,1484.18667312615,243.821013591086,0.0,1.0
2021-12-29,7.47,7.53,7.25,7.28,32168,1516.87979863898,1529.06357212203,1472.20596253449,1478.29784927601,158.413975989135,0.0,1.0
2021-12-30,7.5,7.62,7.5,7.57,31395,1522.97168538051,1547.33923234659,1522.97168538051,1537.18608777739,154.607273569351,0.0,1.0
2021-12-31,7.35,7.55,6.93,7.55,285259,1492.5122516729,1533.12482994971,1407.22583729159,1533.12482994971,1404.78153371937,0.0,1.0
2022-01-03,7.3,7.38,7.28,7.36,7938,1482.35910710369,1498.60413841442,1478.29784927601,1494.54288058674,39.0913373974682,0.0,1.0
2022-01-04,7.56,7.58,7.38,7.38,32970,1535.15545886355,1539.21671669123,1498.60413841442,1498.60413841442,162.363491306944,0.0,1.0
2022-01-05,8.1,8.23,7.56,7.6,81962,1644.80942021095,1671.20759609088,1535.15545886355,1543.27797451891,403.628646481642,0.0,1.0
2022-01-06,8.01,8.1869,7.919,8.0601,11396,1626.53375998638,1662.45558547222,1608.05503687043,1636.70721084472,56.1205443413387,0.0,1.0
2022-01-07,8.08,8.1,7.9721,8.08,9614,1640.74816238327,1644.80942021095,1618.83767640292,1640.74816238327,47.3449379868049,0.0,1.0
2022-01-10,7.68,8.12,7.68,8.12,27064,1559.52300582964,1648.87067803863,1559.52300582964,1648.87067803863,133.278905936643,0.0,1.0
2022-01-11,7.59,7.71,7.55,7.71,7535,1541.24734560507,1565.61489257116,1533.12482994971,1565.61489257116,37.1067305731825,0.0,1.0
2022-01-12,7.52,7.65,7.5009,7.62,7436,1527.03294320819,1553.43111908812,1523.15444198275,1547.33923234659,36.6191968868194,0.0,1.0
2022-01-13,7.43,7.58,7.28,7.57,28316,1508.75728298362,1539.21671669123,1478.29784927601,1537.18608777739,139.444483465194,0.0,1.0
2022-01-14,7.52,7.56,7.33,7.5,37378,1527.03294320819,1535.15545886355,1488.45099384521,1522.97168538051,184.071051806823,0.0,1.0
2022-01-18,7.66,7.9799,7.45,7.45,8930,1555.46174800196,1620.42156695572,1512.8185408113,1512.8185408113,43.9765234264789,0.0,1.0
2022-01-19,7.58,7.72,7.5,7.72,9794,1539.21671669123,1567.645521485,1522.97168538051,1567.645521485,48.2313628711014,0.0,1.0
2022-01-20,7.61,7.8,7.37,7.45,44465,1545.30860343275,1583.89055279573,1496.57350950058,1512.8185408113,218.971569334646,0.0,1.0
2022-01-21,7.27,7.55,7.2,7.55,107383,1476.26722036217,1533.12482994971,1462.05281796529,1533.12482994971,528.816463057737,0.0,1.0
2022-01-24,7.15,7.2,6.9,7.2,57553,1451.89967339608,1462.05281796529,1401.13395055007,1462.05281796529,283.424507588371,0.0,1.0
2022-01-25,7.67,7.67,7.0,7.11,21655,1557.4923769158,1557.4923769158,1421.44023968847,1443.77715774072,106.641838163539,0.0,1.0
2022-01-26,7.55,7.94,7.2787,7.94,38717,1533.12482994971,1612.3193575895,1478.03386751721,1612.3193575895,190.66506802945,0.0,1.0
2022-01-27,7.26,7.5562,7.25,7.55,10915,1474.23659144833,1534.38381987629,1472.20596253449,1533.12482994971,53.7518200671913,0.0,1.0
2022-01-28,7.6,7.6,7.21,7.265,23558,1543.27797451891,1543.27797451891,1464.08344687913,1475.25190590525,116.013319023628,0.0,1.0
2022-01-31,7.7,7.7,7.4,7.48,30685,1563.58426365732,1563.58426365732,1502.6653962421,1518.91042755282,151.110819859071,0.0,1.0
2022-02-01,7.68,7.7837,7.46,7.74,21997,1559.52300582964,1580.58062766617,1514.84916972514,1571.70677931268,108.326045443702,0.0,1.0
2022-02-02,7.91,7.93,7.51,7.7298,10006,1606.22747084797,1610.28872867565,1525.00231429435,1569.63553782056,49.2753744014949,0.0,1.0
2022-02-03,7.75,8.01,7.7,7.7824,15593,1573.73740822652,1626.53375998638,1563.58426365732,1580.31664590737,76.7890178935149,0.0,1.0
2022-02-04,7.45,7.71,7.4,7.71,19240,1512.8185408113,1565.61489257116,1502.6653962421,1565.61489257116,94.7489709658967,0.0,1.0
2022-02-07,7.5,7.69,7.39,7.48,11024,1522.97168538051,1561.55363474348,1500.63476732826,1518.91042755282,54.2885995804595,0.0,1.0
2022-02-08,7.51,7.66,7.42,7.5,27401,1525.00231429435,1555.46174800196,1506.72665406978,1522.97168538051,134.938490303354,0.0,1.0
2022-02-09,7.51,7.72,7.51,7.72,11949,1525.00231429435,1567.645521485,1525.00231429435,1567.645521485,58.8438385692045,0.0,1.0
2022-02-10,7.69,7.9,7.52,7.55,61984,1561.55363474348,1604.19684193413,1527.03294320819,1533.12482994971,305.245333490131,0.0,1.0
2022-02-11,7.69,7.78,7.44,7.68,10174,1561.55363474348,1579.82929496804,1510.78791189746,1559.52300582964,50.1027042935047,0.0,1.0
2022-02-14,7.5,7.78,7.49,7.78,7472,1522.97168538051,1579.82929496804,1520.94105646667,1579.82929496804,36.7964818636786,0.0,1.0
2022-02-15,7.53,7.64,7.22,7.64,15725,1529.06357212203,1551.40049017428,1466.11407579297,1551.40049017428,77.4390628086653,0.0,1.0
2022-02-16,7.64,7.64,7.5,7.56,3808,1551.40049017428,1551.40049017428,1522.97168538051,1535.15545886355,18.7528108855578,0.0,1.0
2022-02-17,7.52,7.64,7.44,7.61,11672,1527.03294320819,1551.40049017428,1510.78791189746,1545.30860343275,57.4797291639263,0.0,1.0
2022-02-18,7.5,7.64,7.24,7.46,14048,1522.97168538051,1551.40049017428,1470.17533362065,1514.84916972514,69.1805376366378,0.0,1.0
2022-02-22,7.47,7.57,7.25,7.4,20212,1516.87979863898,1537.18608777739,1472.20596253449,1502.6653962421,99.5356653410969,0.0,1.0
2022-02-23,7.48,7.65,7.33,7.45,49969,1518.91042755282,1553.43111908812,1488.45099384521,1512.8185408113,246.076472463352,0.0,1.0
2022-02-24,7.27,7.4778,7.076,7.365,25668,1476.26722036217,1518.46368919178,1436.87301943366,1495.55819504366,126.404188500657,0.0,1.0
2022-02-25,7.8,7.8,7.495,7.58,17813,1583.89055279573,1583.89055279573,1521.95637092359,1539.21671669123,87.7215914665026,0.0,1.0
2022-02-28,7.76,7.84,7.61,7.75,15647,1575.76803714036,1592.01306845109,1545.30860343275,1573.73740822652,77.0549453588038,0.0,1.0
2022-03-01,7.76,7.795,7.4901,7.6803,23877,1575.76803714036,1582.87523833881,1520.9613627558,1559.58392469705,117.584260901908,0.0,1.0
2022-03-02,7.75,7.784,7.59,7.64,36583,1573.73740822652,1580.64154653358,1541.24734560507,1551.40049017428,180.156008567848,0.0,1.0
2022-03-03,7.77,7.83,7.67,7.6976,28843,1577.7986660542,1589.98243953725,1557.4923769158,1563.096912718,142.039738543106,0.0,1.0
2022-03-04,7.47,7.83,7.44,7.8,31190,1516.87979863898,1589.98243953725,1510.78791189746,1583.89055279573,153.597734117792,0.0,1.0
2022-03-07,7.36,7.54,7.275,7.39,38024,1494.54288058674,1531.09420103587,1477.28253481909,1500.63476732826,187.252332224909,0.0,1.0
2022-03-08,7.75,7.8,7.2,7.35,34175,1573.73740822652,1583.89055279573,1462.05281796529,1492.5122516729,168.297613449039,0.0,1.0
2022-03-09,7.8,7.8,7.71,7.71,9202,1583.89055279573,1583.89055279573,1565.61489257116,1565.61489257116,45.3160099183044,0.0,1.0
2022-03-10,8.05,8.09,7.8,7.8,54240,1634.65627564174,1642.77879129711,1583.89055279573,1583.89055279573,267.109365134628,0.0,1.0
2022-03-11,8.18,8.315,7.92,8.1163,24772,1661.05445152167,1688.46794185852,1608.25809976181,1648.11934534051,121.991762409937,0.0,1.0
2022-03-14,8.0,8.23,7.63,8.18,27307,1624.50313107254,1671.20759609088,1549.36986126043,1661.05445152167,134.475579530444,0.0,1.0
2022-03-15,8.03,8.26,7.55,7.94,9275,1630.59501781406,1677.2994828324,1533.12482994971,1612.3193575895,45.6755044547137,0.0,1.0
2022-03-16,7.98,8.2072,7.7,8.06,84436,1620.44187324486,1666.57776216732,1563.58426365732,1636.68690455558,415.812064058026,0.0,1.0
2022-03-17,7.84,8.29,7.78,8.09,77758,1609.27341421873,1701.64242396343,1596.95754625277,1660.58953074357,378.818611314697,0.085,1.0
2022-03-18,7.81,8.09,7.64,7.84,113310,1603.11548023575,1660.58953074357,1568.22052099887,1609.27341421873,552.019558734385,0.0,1.0
2022-03-21,7.9,8.1,7.74,8.1,129490,1621.58928218469,1662.64217540456,1588.7469676088,1662.64217540456,630.844697383421,0.0,1.0
2022-03-22,7.77,8.22,7.75,8.05,109952,1594.90490159178,1687.27391133648,1590.7996122698,1652.37895209959,535.660175818224,0.0,1.0
2022-03-23,7.89,8.05,7.8,7.96,13009,1619.5366375237,1652.37895209959,1601.06283557476,1633.90515015065,63.3767755676957,0.0,1.0
2022-03-24,7.67,7.99,7.521,7.82,30032,1574.37845498185,1640.06308413363,1543.79404953305,1605.16812489675,146.308811119151,0.0,1.0
2022-03-25,7.55,7.8,7.46,7.72,35518,1549.74671904993,1601.06283557476,1531.27291710099,1584.64167828682,173.03530744972,0.0,1.0
2022-03-28,7.5,7.73,7.47,7.62,66392,1539.48349574496,1586.69432294781,1533.32556176198,1564.11523167688,323.446143707468,0.0,1.0
2022-03-29,7.77,7.85,7.53,7.58,6223,1594.90490159178,1611.32605887973,1545.64142972794,1555.90465303291,30.3169862677969,0.0,1.0
2022-03-30,7.76,7.85,7.69,7.69,5387,1592.85225693079,1611.32605887973,1578.48374430384,1578.48374430384,26.2441917121359,0.0,1.0
2022-03-31,7.74,7.97,7.73,7.82,16461,1588.7469676088,1635.95779481165,1586.69432294781,1605.16812489675,80.1941042831762,0.0,1.0
2022-04-01,7.8,7.865,7.675,7.71,10674,1601.06283557476,1614.40502587122,1575.40477731235,1582.58903362582,52.0012070420158,0.0,1.0
2022-04-04,7.72,7.88,7.56,7.88,14985,1584.64167828682,1617.48399286271,1551.79936371092,1617.48399286271,73.0033808810759,0.0,1.0
2022-04-05,7.78,7.8405,7.67,7.67,8381,1596.95754625277,1609.37604645178,1574.37845498185,1574.37845498185,40.8302525968836,0.0,1.0
2022-04-06,7.62,7.73,7.61,7.7,12961,1564.11523167688,1586.69432294781,1562.06258701589,1580.53638896483,63.1429309042128,0.0,1.0
2022-04-07,7.62,7.735,7.3,7.61,13896,1564.11523167688,1587.72064527831,1498.4306025251,1562.06258701589,67.6980300783073,0.0,1.0
2022-04-08,7.57,7.57,7.4,7.51,6813,1553.85200837192,1553.85200837192,1518.95704913503,1541.53614040596,33.1913269231078,0.0,1.0
2022-04-11,7.41,7.5084,7.27,7.49,11518,1521.00969379602,1541.2077172602,1492.27266854212,1537.43085108397,56.1129757082573,0.0,1.0
2022-04-12,7.3,7.56,7.18,7.35,14240,1498.4306025251,1551.79936371092,1473.79886659318,1508.69382583006,69.373916833268,0.0,1.0
2022-04-13,7.42,7.58,7.3,7.3,21614,1523.06233845702,1555.90465303291,1498.4306025251,1498.4306025251,105.298303260833,0.0,1.0
2022-04-14,7.46,7.47,7.38,7.38,5595,1531.27291710099,1533.32556176198,1514.85175981304,1514.85175981304,27.2575185872286,0.0,1.0
2022-04-18,7.27,7.4999,7.17,7.39,21084,1492.27266854212,1539.46296929835,1471.74622193218,1516.90440447404,102.716268434875,0.0,1.0
2022-04-19,7.26,7.54,7.26,7.27,12760,1490.22002388112,1547.69407438894,1490.22002388112,1492.27266854212,62.1637063758781,0.0,1.0
2022-04-20,7.47,7.5195,7.3639,7.445,5502,1533.32556176198,1543.4861528339,1511.54700190884,1528.1939501095,26.8044445517305,0.0,1.0
2022-04-21,7.45,7.495,7.4155,7.478,2032,1529.22027244,1538.45717341447,1522.13864835957,1534.96767749078,9.89942408744386,0.0,1.0
2022-04-22,7.2,7.4691,7.17,7.46,11650,1477.90415591516,1533.14082374249,1471.74622193218,1531.27291710099,56.7560485328354,0.0,1.0
2022-04-25,7.18,7.22,7.0,7.12,11368,1473.79886659318,1482.00944523715,1436.8512626953,1461.48299862722,55.382211134873,0.0,1.0
2022-04-26,7.09,7.25,7.0304,7.2173,3090,1455.32506464424,1488.16737922013,1443.09130246472,1481.45523117868,15.0537502117134,0.0,1.0
2022-04-27,7.15,7.15,7.01,7.15,10903,1467.6409326102,1467.6409326102,1438.90390735629,1467.6409326102,53.1168409573821,0.0,1.0
2022-04-28,7.12,7.15,6.77,7.1,26033,1461.48299862722,1467.6409326102,1389.64043549245,1457.37770930523,126.826627592729,0.0,1.0
2022-04-29,7.07,7.28,6.95,7.15,16636,1451.21977532225,1494.32531320311,1426.58803939033,1467.6409326102,81.0466629521243,0.0,1.0
2022-05-02,7.02,7.1,6.81,7.1,18464,1440.95655201729,1457.37770930523,1397.85101413643,1457.37770930523,89.9522472197654,0.0,1.0
2022-05-03,7.08,7.25,6.8,7.01,18282,1453.27241998325,1488.16737922013,1395.79836947543,1438.90390735629,89.0655862040593,0.0,1.0
2022-05-04,7.16,7.16,6.87,7.04,7250,1469.69357727119,1469.69357727119,1410.16688210239,1445.06184133927,35.320287713567,0.0,1.0
2022-05-05,6.85,7.0642,6.7,6.97,28106,1406.0615927804,1450.02924141888,1375.2719228655,1430.69332871232,136.925793996898,0.0,1.0
2022-05-06,6.67,6.92,6.67,6.92,4191,1369.11398888252,1420.43010540735,1369.11398888252,1420.43010540735,20.417562180353,0.0,1.0
2022-05-09,6.3,6.68,6.3,6.68,25967,1293.16613642577,1371.16663354351,1293.16613642577,1371.16663354351,126.505091180441,0.0,1.0
2022-05-10,6.32,6.45,6.26,6.32,45909,1297.27142574776,1323.95580634067,1284.9555577818,1297.27142574776,223.657805329951,0.0,1.0
2022-05-11,6.4,6.49,6.35,6.35,14982,1313.6925830357,1332.16638498464,1303.42935973074,1303.42935973074,72.9887655896085,0.0,1.0
2022-05-12,6.56,6.92,6.15,6.3,45539,1346.53489761159,1420.43010540735,1262.37646651087,1293.16613642577,221.855252715605,0.0,1.0
2022-05-13,6.9,7.22,6.75,6.97,15748,1416.32481608537,1482.00944523715,1385.53514617047,1430.69332871232,76.7205366776899,0.0,1.0
2022-05-16,7.1,7.13,6.81,6.99,7190,1457.37770930523,1463.53564328821,1397.85101413643,1434.79861803431,35.0279818842134,0.0,1.0
2022-05-17,7.11,7.17,7.01,7.1,17109,1459.43035396622,1471.74622193218,1438.90390735629,1457.37770930523,83.3510072401958,0.0,1.0
2022-05-18,7.05,7.21,7.0,7.21,8487,1447.11448600027,1479.95680057616,1436.8512626953,1479.95680057616,41.3466595620748,0.0,1.0
2022-05-19,6.92,7.085,6.73,7.02,4503,1420.43010540735,1454.29874231374,1381.42985684848,1440.95655201729,21.9375524929921,0.0,1.0
2022-05-20,6.96,7.01,6.8,7.01,7419,1428.64068405133,1438.90390735629,1395.79836947543,1438.90390735629,36.1436157995797,0.0,1.0
2022-05-23,7.14,7.14,6.86,6.9,7220,1465.5882879492,1465.5882879492,1408.11423744139,1416.32481608537,35.1741347988903,0.0,1.0
2022-05-24,7.1,7.18,7.03,7.18,21174,1457.37770930523,1473.79886659318,1443.00919667828,1473.79886659318,103.154727178906,0.0,1.0
2022-05-25,6.88,7.128,6.88,7.128,8247,1412.21952676338,1463.12511435601,1412.21952676338,1463.12511435601,40.1774362446603,0.0,1.0
2022-05-26,7.09,7.16,7.0,7.01,34059,1455.32506464424,1469.69357727119,1436.8512626953,1438.90390735629,165.927404032604,0.0,1.0
2022-05-27,7.275,7.28,7.16,7.18,30081,1493.29899087261,1494.32531320311,1469.69357727119,1473.79886659318,146.547527546457,0.0,1.0
2022-05-31,7.33,7.49,7.07,7.49,15178,1504.58853650808,1537.43085108397,1451.21977532225,1537.43085108397,73.9436312988302,0.0,1.0
2022-06-01,7.26,7.26,7.054,7.1647,13184,1490.22002388112,1490.22002388112,1447.93554386466,1470.65832026186,64.229334236644,0.0,1.0
2022-06-02,7.44,7.44,7.2,7.2,14023,1527.167627779,1527.167627779,1477.90415591516,1477.90415591516,68.3167440837726,0.0,1.0
2022-06-03,7.5,7.5,7.275,7.44,4293,1539.48349574496,1539.48349574496,1493.29899087261,1527.167627779,20.9144820902543,0.0,1.0
2022-06-06,7.67,7.68,7.46,7.5,22890,1574.37845498185,1576.43109964284,1531.27291710099,1539.48349574496,111.51467389842,0.0,1.0
2022-06-07,7.52,7.67,7.3401,7.35,18779,1543.58878506695,1574.37845498185,1506.66170761568,1508.69382583006,91.4868528238723,0.0,1.0
2022-06-08,7.59,7.61,7.5,7.53,17088,1557.9572976939,1562.06258701589,1539.48349574496,1545.64142972794,83.2487001999219,0.0,1.0
2022-06-09,7.55,7.57,7.48,7.51,19286,1549.74671904993,1553.85200837192,1535.37820642298,1541.53614040596,93.9568370819107,0.0,1.0
2022-06-10,7.45,7.49,7.38,7.49,18023,1529.22027244,1537.43085108397,1514.85175981304,1537.43085108397,87.8037993740161,0.0,1.0
2022-06-13,7.12,7.21,7.015,7.2,32264,1461.48299862722,1479.95680057616,1439.93022968679,1477.90415591516,157.182587971107,0.0,1.0
2022-06-14,6.95,7.1,6.77,7.03,28542,1426.58803939033,1457.37770930523,1389.64043549245,1443.00919667828,139.049883023535,0.0,1.0
2022-06-15,7.22,7.22,6.71,7.0,85770,1482.00944523715,1482.00944523715,1377.32456752649,1436.8512626953,417.851183061054,0.0,1.0
2022-06-16,7.08,7.14,6.86,7.0,91564,1470.71989960169,1483.18362756441,1425.01956373836,1454.10159565139,440.786257244204,0.085,1.0
2022-06-17,7.24,7.24,6.9,7.02,89871,1503.95650750229,1503.95650750229,1433.32871571351,1458.25617163896,432.63620773223,0.0,1.0
2022-06-21,7.42,7.48,7.2,7.295,67259,1541.34769139047,1553.8114193532,1495.64735552714,1515.38159146812,323.78274077135,0.0,1.0
2022-06-22,7.42,7.57,6.93,6.93,78828,1541.34769139047,1572.50701129728,1439.56057969487,1439.56057969487,379.475548098009,0.0,1.0
2022-06-23,7.43,7.59,7.35,7.59,41752,1543.42497938426,1576.66158728486,1526.80667543396,1576.66158728486,200.992833564064,0.0,1.0
2022-06-24,7.45,7.54,7.405,7.43,45643,1547.57955537183,1566.27514731592,1538.23175939979,1543.42497938426,219.723986931515,0.0,1.0
2022-06-27,7.59,7.59,7.41,7.47,19493,1576.66158728486,1576.66158728486,1539.27040339668,1551.73413135941,93.8386976591376,0.0,1.0
2022-06-28,7.47,7.59,7.23,7.55,4966,1551.73413135941,1576.66158728486,1501.8792195085,1568.35243530971,23.9061700392591,0.0,1.0
2022-06-29,7.18,7.45,7.18,7.385,5032,1491.49277953956,1547.57955537183,1491.49277953956,1534.07718341221,24.2238919930633,0.0,1.0
2022-06-30,7.1,7.36,7.0,7.36,11131,1474.87447558926,1528.88396342774,1454.10159565139,1528.88396342774,53.5842889059592,0.0,1.0
2022-07-01,7.24,7.255,7.002,7.009,3638,1503.95650750229,1507.07243949297,1454.51705325014,1455.9711548458,17.5132192112011,0.0,1.0
2022-07-05,7.12,7.2199,7.01,7.21,8027,1479.02905157684,1499.78115863478,1456.17888364517,1497.72464352093,38.6417291391729,0.0,1.0
2022-07-06,7.1,7.3,6.9,7.3,13570,1474.87447558926,1516.42023546502,1433.32871571351,1516.42023546502,65.3255592897194,0.0,1.0
2022-07-07,7.15,7.23,7.0078,7.0078,4649,1485.2609155582,1501.8792195085,1455.72188028654,1455.72188028654,22.3801418672001,0.0,1.0
2022-07-08,7.23,7.23,7.05,7.09,2178,1501.8792195085,1501.8792195085,1464.48803562032,1472.79718759548,10.4848244755349,0.0,1.0
2022-07-11,7.01,7.07,6.84,6.89,16097,1456.17888364517,1468.6426116079,1420.86498775078,1431.25142771972,77.4904589452184,0.0,1.0
2022-07-12,7.14,7.14,7.0,7.0,2401,1483.18362756441,1483.18362756441,1454.10159565139,1454.10159565139,11.558339561873,0.0,1.0
2022-07-13,7.08,7.09,7.0,7.0,3830,1470.71989960169,1472.79718759548,1454.10159565139,1454.10159565139,18.4375012586311,0.0,1.0
2022-07-14,6.96,7.05,6.91,7.02,10992,1445.79244367624,1464.48803562032,1435.4060037073,1458.25617163896,52.9151472153715,0.0,1.0
2022-07-15,7.0,7.152,6.96,7.152,2244,1454.10159565139,1485.67637315696,1445.79244367624,1485.67637315696,10.802546429339,0.0,1.0
2022-07-18,7.04,7.04,7.04,7.04,1734,1462.41074762654,1462.41074762654,1462.41074762654,1462.41074762654,8.34742224085283,0.0,1.0
2022-07-19,7.0,7.24,6.96,7.24,3445,1454.10159565139,1503.95650750229,1445.79244367624,1503.95650750229,16.5841231947739,0.0,1.0
2022-07-20,7.04,7.0412,7.02,7.0412,2053,1462.41074762654,1462.66002218579,1458.25617163896,1462.66002218579,9.88307835090592,0.0,1.0
2022-07-21,7.1,7.1,6.951,6.96,5567,1474.87447558926,1474.87447558926,1443.92288448183,1445.79244367624,26.7993654064752,0.0,1.0
2022-07-22,7.13,7.13,7.01,7.02,3184,1481.10633957063,1481.10633957063,1456.17888364517,1458.25617163896,15.3276772865487,0.0,1.0
2022-07-25,7.1,7.15,7.1,7.11,10006,1474.87447558926,1485.2609155582,1474.87447558926,1476.95176358305,48.1685737842986,0.0,1.0
2022-07-26,7.01,7.05,6.92,7.02,4441,1456.17888364517,1464.48803562032,1437.48329170108,1458.25617163896,21.3788363158175,0.0,1.0
2022-07-27,7.0,7.0,6.93,7.0,988,1454.10159565139,1454.10159565139,1439.56057969487,1454.10159565139,4.75620136906724,0.0,1.0
2022-07-28,7.0,7.126,7.0,7.126,580,1454.10159565139,1480.27542437311,1454.10159565139,1480.27542437311,2.79210201827834,0.0,1.0
2022-07-29,7.0258,7.0258,7.0258,7.0258,548,1459.46099867536,1459.46099867536,1459.46099867536,1459.46099867536,2.63805501037333,0.0,1.0
2022-08-01,6.99,7.115,6.8,7.115,12241,1452.0243076576,1477.99040757994,1412.55583577563,1477.99040757994,58.9277944926642,0.0,1.0
2022-08-02,6.95,7.1,6.74,7.0,11864,1443.71515568245,1474.87447558926,1400.09210781291,1454.10159565139,57.1129281807832,0.0,1.0
2022-08-03,7.01,7.15,6.96,7.14,8854,1456.17888364517,1485.2609155582,1445.79244367624,1483.18362756441,42.6228814997182,0.0,1.0
2022-08-04,7.0,7.12,6.85,6.94,25154,1454.10159565139,1479.02905157684,1422.94227574457,1441.63786768866,121.090576151333,0.0,1.0
2022-08-05,7.0,7.015,6.85,7.0,15196,1454.10159565139,1457.21752764207,1422.94227574457,1454.10159565139,73.1530728788925,0.0,1.0
2022-08-08,6.93,6.9894,6.86,6.95,6433,1439.56057969487,1451.89967037797,1425.01956373836,1443.71515568245,30.9682625579045,0.0,1.0
2022-08-09,7.1,7.13,6.98,6.98,10247,1474.87447558926,1481.10633957063,1449.94701966381,1449.94701966381,49.3287403125832,0.0,1.0
2022-08-10,7.11,7.12,7.0101,7.1,6834,1476.95176358305,1479.02905157684,1456.19965652511,1474.87447558926,32.8986641257142,0.0,1.0
2022-08-11,7.13,7.15,7.1,7.1,5569,1481.10633957063,1485.2609155582,1474.87447558926,1474.87447558926,26.8089933444691,0.0,1.0
2022-08-12,7.1136,7.2,7.1,7.1,86551,1477.69958726081,1495.64735552714,1474.87447558926,1474.87447558926,416.653830662086,0.0,1.0
2022-08-15,7.15,7.2,7.0,7.11,30782,1485.2609155582,1495.64735552714,1454.10159565139,1476.95176358305,148.183593666628,0.0,1.0
2022-08-16,7.02,7.15,7.0,7.15,16134,1458.25617163896,1485.2609155582,1454.10159565139,1485.2609155582,77.6685757981084,0.0,1.0
2022-08-17,7.02,7.02,7.02,7.02,166,1458.25617163896,1458.25617163896,1458.25617163896,1458.25617163896,0.799118853507252,0.0,1.0
2022-08-18,6.97,7.025,6.97,7.0,2237,1447.86973167002,1459.29481563586,1447.86973167002,1454.10159565139,10.7688486463598,0.0,1.0
2022-08-19,7.03,7.05,6.9701,7.0,2440,1460.33345963275,1464.48803562032,1447.89050454996,1454.10159565139,11.7460843527572,0.0,1.0
2022-08-22,7.04,7.04,7.01,7.02,3424,1462.41074762654,1462.41074762654,1456.17888364517,1458.25617163896,16.4830298458363,0.0,1.0
2022-08-23,7.1,7.1,7.015,7.015,7243,1474.87447558926,1474.87447558926,1457.21752764207,1457.21752764207,34.8675774455002,0.0,1.0
2022-08-24,7.01,7.07,7.01,7.065,1585,1456.17888364517,1468.6426116079,1456.17888364517,1467.60396761101,7.63014086029516,0.0,1.0
2022-08-25,7.074,7.074,7.04,7.04,3172,1469.47352680542,1469.47352680542,1462.41074762654,1462.41074762654,15.2699096585843,0.0,1.0
2022-08-26,7.03,7.13,7.03,7.12,9361,1460.33345963275,1481.10633957063,1460.33345963275,1479.02905157684,45.0635637812131,0.0,1.0
2022-08-29,7.02,7.03,7.0,7.0,2350,1458.25617163896,1460.33345963275,1454.10159565139,1454.10159565139,11.3128271430243,0.0,1.0
2022-08-30,7.0,7.06,7.0,7.0,2123,1454.10159565139,1466.56532361411,1454.10159565139,1454.10159565139,10.2200561806981,0.0,1.0
2022-08-31,7.02,7.0448,7.01,7.0101,1898,1458.25617163896,1463.40784586356,1456.17888364517,1456.19965652511,9.13691315636605,0.0,1.0
2022-09-01,7.12,7.12,7.0,7.0,974,1479.02905157684,1479.02905157684,1454.10159565139,1454.10159565139,4.68880580310881,0.0,1.0
2022-09-02,7.05,7.11,6.985,7.11,2020,1464.48803562032,1476.95176358305,1450.9856636607,1476.95176358305,9.72421737400393,0.0,1.0
2022-09-06,7.01,7.085,7.0,7.03,16289,1456.17888364517,1471.75854359858,1454.10159565139,1460.33345963275,78.4147409926485,0.0,1.0
2022-09-07,7.11,7.15,6.71,7.01,108400,1476.95176358305,1485.2609155582,1393.86024383154,1456.17888364517,521.834239278229,0.0,1.0
2022-09-08,7.09,7.11,7.0,7.08,14795,1472.79718759548,1476.95176358305,1454.10159565139,1470.71989960169,71.2226713110828,0.0,1.0
2022-09-09,6.95,7.01,6.81,7.01,12109,1443.71515568245,1456.17888364517,1414.63312376942,1456.17888364517,58.292350585056,0.0,1.0
2022-09-12,6.99,7.06,6.92,6.97,16957,1452.0243076576,1466.56532361411,1437.48329170108,1447.86973167002,81.6304722826653,0.0,1.0
2022-09-13,6.95,7.015,6.95,6.99,9135,1443.71515568245,1457.21752764207,1443.71515568245,1452.0243076576,43.9756067878839,0.0,1.0
2022-09-14,6.91,6.99,6.8,6.95,24082,1435.4060037073,1452.0243076576,1412.55583577563,1443.71515568245,115.930001386516,0.0,1.0
2022-09-15,6.83,6.9,6.56,6.85,47387,1418.787699757,1433.32871571351,1362.70092392473,1422.94227574457,228.119548862337,0.0,1.0
2022-09-16,6.92,6.92,6.57,6.71,140961,1437.48329170108,1437.48329170108,1364.77821191852,1393.86024383154,678.581883790578,0.0,1.0
2022-09-19,6.71,6.92,6.53,6.92,35164,1393.86024383154,1437.48329170108,1356.46905994336,1437.48329170108,169.278405811621,0.0,1.0
2022-09-20,6.79,6.79,6.59,6.64,6328,1410.47854778184,1410.47854778184,1368.93278790609,1379.31922787503,30.4627958132163,0.0,1.0
2022-09-21,6.74,6.8006,6.71,6.78,8630,1400.09210781291,1412.68047305526,1393.86024383154,1408.40125978806,41.5445524443829,0.0,1.0
2022-09-22,6.73,6.95,6.7,6.87,6290,1398.01481981912,1443.71515568245,1391.78295583776,1427.09685173215,30.2798649913289,0.0,1.0
2022-09-23,6.6473,6.845,6.56,6.63,5808,1380.83564811049,1421.90363174768,1362.70092392473,1377.24193988124,27.9595319347598,0.0,1.0
2022-09-26,6.46,6.58,6.45,6.55,4025,1341.92804398685,1366.8554999123,1339.85075599306,1360.62363593094,19.3762252130523,0.0,1.0
2022-09-27,6.33,6.4,6.24,6.25,41697,1314.92330006761,1329.46431602412,1296.22770812352,1298.30499611731,200.728065269228,0.0,1.0
2022-09-28,6.37,6.42,6.25,6.31,11086,1323.23245204276,1333.6188920117,1298.30499611731,1310.76872408004,53.3676603010927,0.0,1.0
2022-09-29,6.4,6.61,6.35,6.61,15205,1329.46431602412,1373.08736389367,1319.07787605519,1373.08736389367,73.1963985998662,0.0,1.0
2022-09-30,6.39,6.56,6.25,6.49,11497,1345.04397597753,1380.82761853093,1315.57509387474,1366.09317747953,54.6196491059764,0.085,1.0
2022-10-03,6.45,6.52,6.24,6.44,22364,1357.67349687873,1372.40793793013,1313.47017372454,1355.56857672853,106.246310568501,0.0,1.0
2022-10-04,6.65,6.71,6.56,6.6,5072,1399.77189988272,1412.40142078392,1380.82761853093,1389.24729913172,24.0959259168054,0.0,1.0
2022-10-05,6.61,6.7,6.61,6.65,13391,1391.35221928192,1410.29650063372,1391.35221928192,1399.77189988272,63.6176151324806,0.0,1.0
2022-10-06,6.5,6.64,6.41,6.57,33713,1368.19809762973,1397.66697973252,1349.25381627793,1382.93253868112,160.162845116967,0.0,1.0
2022-10-07,6.37,6.45,6.37,6.43,5776,1340.83413567713,1357.67349687873,1340.83413567713,1353.46365657833,27.4404708390119,0.0,1.0
2022-10-10,6.41,6.58,6.35,6.58,4326,1349.25381627793,1385.03745883132,1336.62429537673,1385.03745883132,20.5518484850355,0.0,1.0
2022-10-11,6.31,6.4,6.31,6.4,3945,1328.20461477594,1347.14889612773,1328.20461477594,1347.14889612773,18.7418035768527,0.0,1.0
2022-10-12,6.44,6.47,6.3001,6.3001,7955,1355.56857672853,1361.88333717913,1326.12074382724,1326.12074382724,37.7924074661252,0.0,1.0
2022-10-13,6.76,6.76,6.4,6.4,21440,1422.92602153492,1422.92602153492,1347.14889612773,1347.14889612773,101.856595358105,0.0,1.0
2022-10-14,6.69,6.73,6.67,6.73,4608,1408.19158048352,1416.61126108432,1403.98174018312,1416.61126108432,21.891566763533,0.0,1.0
2022-10-17,6.75,6.75,6.5802,6.7,15023,1420.82110138472,1420.82110138472,1385.07955723433,1410.29650063372,71.3708783612316,0.0,1.0
2022-10-18,6.82,6.82,6.72,6.7922,14459,1435.55554243611,1435.55554243611,1414.50634093412,1429.70386441856,68.6914418042371,0.0,1.0
2022-10-19,6.74,6.83,6.74,6.82,3803,1418.71618123452,1437.66046258631,1418.71618123452,1435.55554243611,18.0671936635668,0.0,1.0
2022-10-20,6.75,6.82,6.72,6.82,22545,1420.82110138472,1435.55554243611,1414.50634093412,1435.55554243611,107.106200669238,0.0,1.0
2022-10-21,6.66,6.75,6.66,6.705,7547,1401.87682003292,1420.82110138472,1401.87682003292,1411.34896070882,35.8540916589374,0.0,1.0
2022-10-24,6.75,6.82,6.7017,6.82,2626,1420.82110138472,1435.55554243611,1410.65433705925,1435.55554243611,12.4755326217529,0.0,1.0
2022-10-25,6.75,6.785,6.75,6.75,6820,1420.82110138472,1428.18832191042,1420.82110138472,1420.82110138472,32.4002789338747,0.0,1.0
2022-10-26,6.75,6.75,6.75,6.75,1247,1420.82110138472,1420.82110138472,1420.82110138472,1420.82110138472,5.92421522441961,0.0,1.0
2022-10-27,6.82,6.82,6.77,6.77,2337,1435.55554243611,1435.55554243611,1425.03094168512,1425.03094168512,11.102558924995,0.0,1.0
2022-10-28,6.81,6.81,6.6667,6.733,2075,1433.45062228591,1433.45062228591,1403.28711653355,1417.24273712938,9.85785612724199,0.0,1.0
2022-10-31,6.77,6.8378,6.77,6.82,10786,1425.03094168512,1439.30230030347,1425.03094168512,1435.55554243611,51.2418487655091,0.0,1.0
2022-11-01,6.79,6.8,6.6901,6.72,10258,1429.24078198552,1431.34570213572,1408.21262968502,1414.50634093412,48.7334400738543,0.0,1.0
2022-11-02,6.59,6.755,6.59,6.755,2544,1387.14237898152,1421.87356145982,1387.14237898152,1421.87356145982,12.0859691507005,0.0,1.0
2022-11-03,6.38,6.63,6.38,6.6,1900,1342.93905582733,1395.56205958232,1342.93905582733,1389.24729913172,9.02647067072759,0.0,1.0
2022-11-04,6.35,6.56,6.335,6.5518,7811,1336.62429537673,1380.82761853093,1333.46691515143,1379.10158400776,37.1082960047649,0.0,1.0
2022-11-07,6.43,6.55,6.3299,6.35,4489,1353.46365657833,1378.72269838073,1332.39340587483,1336.62429537673,21.3262246531032,0.0,1.0
2022-11-08,6.33,6.5055,6.3101,6.45,92225,1332.41445507633,1369.35580371234,1328.22566397744,1357.67349687873,438.140135583081,0.0,1.0
2022-11-09,5.89,6.36,5.435,6.35,57873,1239.79796846755,1338.72921552693,1144.02410163347,1336.62429537673,274.941545856325,0.0,1.0
2022-11-10,6.37,6.61,5.79,5.79,5640,1340.83413567713,1391.35221928192,1218.74876696556,1218.74876696556,26.7943655699493,0.0,1.0
2022-11-11,6.5,6.5,6.39,6.39,1419,1368.19809762973,1368.19809762973,1345.04397597753,1345.04397597753,6.74134835882232,0.0,1.0
2022-11-14,6.36,6.44,6.27,6.39,2684,1338.72921552693,1355.56857672853,1319.78493417514,1345.04397597753,12.751077515912,0.0,1.0
2022-11-15,6.34,6.52,6.34,6.52,1805,1334.51937522653,1372.40793793013,1334.51937522653,1372.40793793013,8.57514713719122,0.0,1.0
2022-11-16,6.38,6.4046,6.32,6.32,1544,1342.93905582733,1348.11715939682,1330.30953492614,1330.30953492614,7.33519511347547,0.0,1.0
2022-11-17,6.27,6.34,6.27,6.31,1322,1319.78493417514,1334.51937522653,1319.78493417514,1328.20461477594,6.28052327721149,0.0,1.0
2022-11-18,6.22,6.3,5.85,6.26,3525,1309.26033342414,1326.09969462574,1231.37828786675,1317.68001402494,16.7464784812183,0.0,1.0
2022-11-21,6.2,6.3,6.2,6.3,2048,1305.05049312374,1326.09969462574,1305.05049312374,1326.09969462574,9.72958522823688,0.0,1.0
2022-11-22,6.23,6.36,6.21,6.24,4339,1311.36525357434,1338.72921552693,1307.15541327394,1313.47017372454,20.6136085475194,0.0,1.0
2022-11-23,6.17,6.25,6.03,6.25,3237,1298.73573267314,1315.57509387474,1269.26685057035,1315.57509387474,15.3782555584975,0.0,1.0
2022-11-25,6.11,6.2,6.1,6.2,2391,1286.10621177194,1305.05049312374,1284.00129162174,1305.05049312374,11.3591007230051,0.0,1.0
2022-11-28,6.0,6.15,6.0,6.11,3498,1262.95209011975,1294.52589237274,1262.95209011975,1286.10621177194,16.6182075822132,0.0,1.0
2022-11-29,6.0,6.1,5.81,6.1,3734,1262.95209011975,1284.00129162174,1222.95860726596,1284.00129162174,17.7393902549983,0.0,1.0
2022-11-30,6.03,6.185,6.03,6.1,3158,1269.26685057035,1301.89311289844,1269.26685057035,1284.00129162174,15.0029444095566,0.0,1.0
2022-12-01,5.98,6.085,5.98,6.05,4512,1258.74224981935,1280.84391139645,1258.74224981935,1273.47669087075,21.4354924559594,0.0,1.0
2022-12-02,6.01,6.07,5.89,6.06,15274,1265.05701026995,1277.68653117115,1239.79796846755,1275.58161102095,72.5633226445751,0.0,1.0
2022-12-05,5.8,6.025,5.69,5.93,45655,1220.85368711576,1268.21439049525,1197.69956546356,1248.21764906835,216.896588669509,0.0,1.0
2022-12-06,5.75,5.8001,5.75,5.8,3944,1210.32908636476,1220.87473631726,1210.32908636476,1220.85368711576,18.7370528028155,0.0,1.0
2022-12-07,5.67,5.76,5.51,5.51,5196,1193.48972516316,1212.43400651496,1159.81100275997,1159.81100275997,24.6850218974214,0.0,1.0
2022-12-08,5.6,5.7,5.45,5.65,29993,1178.75528411177,1199.80448561376,1147.18148185877,1189.27988486276,142.48996569849,0.0,1.0
2022-12-09,5.55,5.6,5.51,5.51,5302,1168.23068336077,1178.75528411177,1159.81100275997,1159.81100275997,25.1886039453671,0.0,1.0
2022-12-12,5.44,5.58,5.39,5.5,4716,1145.07656170857,1174.54544381137,1134.55196095757,1157.70608260977,22.4046503595533,0.0,1.0
2022-12-13,5.02,5.715,5.02,5.45,85980,1056.66991540019,1202.96186583906,1056.66991540019,1147.18148185877,408.471551720609,0.0,1.0
2022-12-14,5.09,5.53,4.83,5.02,14980,1071.40435645159,1164.02084306037,1016.6764325464,1056.66991540019,71.1665950776309,0.0,1.0
2022-12-15,5.1,5.49,5.01,5.01,13089,1073.50927660179,1155.60116245957,1054.56499524999,1054.56499524999,62.1828813732383,0.0,1.0
2022-12-16,5.19,5.19,5.1,5.1,118874,1092.45355795358,1092.45355795358,1073.50927660179,1073.50927660179,564.743512901091,0.0,1.0
2022-12-19,5.25,5.31,5.1,5.16,8440,1105.08307885478,1117.71259975598,1073.50927660179,1086.13879750298,40.0965328741793,0.0,1.0
2022-12-20,5.1,5.195,5.1,5.1,4953,1073.50927660179,1093.50601802868,1073.50927660179,1073.50927660179,23.5305838063755,0.0,1.0
2022-12-21,5.04,5.25,5.04,5.25,2508,1060.87975570059,1105.08307885478,1060.87975570059,1105.08307885478,11.9149412853604,0.0,1.0
2022-12-22,4.98,5.19,4.96,5.19,7464,1048.25023479939,1092.45355795358,1044.04039449899,1092.45355795358,35.4597774138477,0.0,1.0
2022-12-23,5.02,5.07,4.86,4.87,21034,1074.56173667689,1085.26454281909,1040.31275702185,1042.45331825029,98.2639492883321,0.085,1.0
2022-12-27,4.91,4.975,4.87,4.97,21030,1051.01556316405,1064.92921114891,1042.45331825029,1063.85893053469,98.2452626002484,0.0,1.0
2022-12-28,5.04,5.04,4.79,4.8,8592,1078.84285913377,1078.84285913377,1025.32882842277,1027.46938965121,40.1390060038675,0.0,1.0
2022-12-29,4.9,5.08,4.8139,5.03,68830,1048.87500193561,1087.40510404753,1030.44476975874,1076.70229790533,321.551185200908,0.0,1.0
2022-12-30,4.9,5.17,4.9,5.0,123105,1048.87500193561,1106.67015510349,1048.87500193561,1070.28061422001,575.106184137117,0.0,1.0
2023-01-03,4.99,4.99,4.9,4.98,7024,1068.14005299157,1068.14005299157,1048.87500193561,1065.99949176313,32.8138242750425,0.0,1.0
2023-01-04,5.19,5.2353,4.9486,4.9486,4626,1110.95127756037,1120.6480199252,1059.27812950582,1059.27812950582,21.6111547688421,0.0,1.0
2023-01-05,5.02,5.305,5.02,5.305,1115,1074.56173667689,1135.56773168743,1074.56173667689,1135.56773168743,5.20891430334175,0.0,1.0
2023-01-06,5.03,5.0368,5.02,5.03,5097,1076.70229790533,1078.15787954067,1074.56173667689,1076.70229790533,23.8115122907021,0.0,1.0
2023-01-09,5.2,5.25,5.0,5.0,11657,1113.09183878881,1123.79464493101,1070.28061422001,1070.28061422001,54.4576807480312,0.0,1.0
2023-01-10,5.38,5.38,5.2859,5.31,2356,1151.62194090073,1151.62194090073,1131.47925974111,1136.63801230165,11.0064592813212,0.0,1.0
2023-01-11,5.26,5.39,5.18,5.32,21252,1125.93520615945,1153.76250212917,1108.81071633193,1138.77857353009,99.2823737888958,0.0,1.0
2023-01-12,5.2,5.5144,5.075,5.2301,11261,1113.09183878881,1180.39108381096,1086.33482343331,1119.53492808641,52.6076986277412,0.0,1.0
2023-01-13,5.6,5.8,5.2,5.25,23959,1198.71428792641,1241.52551249521,1113.09183878881,1123.79464493101,111.928589949565,0.0,1.0
2023-01-17,5.49,5.49,5.12,5.34,14973,1175.16811441357,1175.16811441357,1095.96734896129,1143.05969598697,69.9489451694494,0.0,1.0
2023-01-18,5.25,5.76,5.25,5.415,7190,1123.79464493101,1232.96326758145,1123.79464493101,1159.11390520027,33.5893218305176,0.0,1.0
2023-01-19,5.22,5.24,5.1201,5.22,10594,1117.37296124569,1121.65408370257,1095.98875457357,1117.37296124569,49.491693389778,0.0,1.0
2023-01-20,5.38,5.55,5.0001,5.0001,7623,1151.62194090073,1188.01148178421,1070.30201983229,1070.30201983229,35.6121558155822,0.0,1.0
2023-01-23,5.3873,5.3873,5.3001,5.38,3275,1153.18455059749,1153.18455059749,1134.51885668549,1151.62194090073,15.2997258685599,0.0,1.0
2023-01-24,5.19,5.27,5.1856,5.26,1310,1110.95127756037,1128.07576738789,1110.00943061985,1125.93520615945,6.11989034742394,0.0,1.0
2023-01-25,5.33,5.33,5.0,5.0,2719,1140.91913475853,1140.91913475853,1070.28061422001,1070.28061422001,12.7022762249204,0.0,1.0
2023-01-26,5.33,5.33,5.33,5.33,140,1140.91913475853,1140.91913475853,1140.91913475853,1140.91913475853,0.654034082930803,0.0,1.0
2023-01-27,5.2,5.2229,5.06,5.06,2290,1113.09183878881,1117.99372400193,1083.12398159065,1083.12398159065,10.6981289279396,0.0,1.0
2023-01-30,5.16,5.25,5.16,5.185,1527,1104.52959387505,1123.79464493101,1104.52959387505,1109.88099694615,7.13364317596668,0.0,1.0
2023-01-31,5.28,5.28,5.2,5.27,1854,1130.21632861633,1130.21632861633,1113.09183878881,1128.07576738789,8.6612799268122,0.0,1.0
2023-02-01,5.24,5.4,5.24,5.39,2582,1121.65408370257,1155.90306335761,1121.65408370257,1153.76250212917,12.0622571580524,0.0,1.0
2023-02-02,5.25,5.34,5.25,5.25,2066,1123.79464493101,1143.05969598697,1123.79464493101,1123.79464493101,9.65167439525027,0.0,1.0
2023-02-03,5.44,5.51,5.33,5.36,9570,1164.46530827137,1179.44923687045,1140.91913475853,1147.34081844385,44.7079012403413,0.0,1.0
2023-02-06,5.6,5.6422,5.44,5.44,2415,1198.71428792641,1207.74745631042,1164.46530827137,1164.46530827137,11.2820879305563,0.0,1.0
2023-02-07,5.66,5.8,5.36,5.62,12860,1211.55765529705,1241.52551249521,1147.34081844385,1202.99541038329,60.0777021892152,0.0,1.0
2023-02-08,5.51,5.6201,5.315,5.6201,4557,1179.44923687045,1203.01681599557,1137.70829291587,1203.01681599557,21.2888093993976,0.0,1.0
2023-02-09,5.39,5.45,5.26,5.29,4578,1153.76250212917,1166.60586949981,1125.93520615945,1132.35688984477,21.3869145118373,0.0,1.0
2023-02-10,5.46,5.6,5.36,5.6,1962,1168.74643072825,1198.71428792641,1147.34081844385,1198.71428792641,9.16582050507311,0.0,1.0
2023-02-13,5.5273,5.5273,5.44,5.46,5304,1183.15240779565,1183.15240779565,1164.46530827137,1168.74643072825,24.7785483990356,0.0,1.0
2023-02-14,5.25,5.4,5.25,5.4,31743,1123.79464493101,1155.90306335761,1123.79464493101,1155.90306335761,148.292884960518,0.0,1.0
2023-02-15,5.39,5.405,5.31,5.4,34971,1153.76250212917,1156.97334397183,1136.63801230165,1155.90306335761,163.373042244094,0.0,1.0
2023-02-16,5.4,5.6002,5.4,5.6002,7375,1155.90306335761,1198.75709915098,1155.90306335761,1198.75709915098,34.4535811543905,0.0,1.0
2023-02-17,5.45,5.5741,5.355,5.355,22333,1166.60586949981,1193.17023434475,1146.27053782963,1146.27053782963,104.332451243526,0.0,1.0
2023-02-21,5.33,5.5093,5.2423,5.5093,10366,1140.91913475853,1179.29939758446,1122.14641278511,1179.29939758446,48.426552169005,0.0,1.0
2023-02-22,5.25,5.32,5.24,5.32,21736,1123.79464493101,1138.77857353009,1121.65408370257,1138.77857353009,101.543463047028,0.0,1.0
2023-02-23,5.15,5.51,5.15,5.25,5501,1102.38903264661,1179.44923687045,1102.38903264661,1123.79464493101,25.6988677871596,0.0,1.0
2023-02-24,5.05,5.54,5.05,5.2,153294,1080.98342036221,1185.87092055577,1080.98342036221,1113.09183878881,716.139290777103,0.0,1.0
2023-02-27,5.05,5.21,4.64,5.05,78916,1080.98342036221,1115.23240001725,993.220409996166,1080.98342036221,368.669669204051,0.0,1.0
2023-02-28,5.08,5.09,4.975,5.09,52981,1087.40510404753,1089.54566527597,1064.92921114891,1089.54566527597,247.50985534112,0.0,1.0
2023-03-01,4.85,5.07,4.85,5.07,6787,1038.17219579341,1085.26454281909,1038.17219579341,1085.26454281909,31.7066380060811,0.0,1.0
2023-03-02,4.9585,5.01,4.86,5.0,83926,1061.39728512198,1072.42117544845,1040.31275702185,1070.28061422001,392.074746028934,0.0,1.0
2023-03-03,4.95,5.0,4.9,4.96,12615,1059.57780807781,1070.28061422001,1048.87500193561,1061.71836930625,58.9331425440862,0.0,1.0
2023-03-06,5.0139,5.0139,4.85,4.85,8125,1073.25599432754,1073.25599432754,1038.17219579341,1038.17219579341,37.9573351700913,0.0,1.0
2023-03-07,4.9,4.97,4.89,4.89,29013,1048.87500193561,1063.85893053469,1046.73444070717,1046.73444070717,135.539220343367,0.0,1.0
2023-03-08,4.9,4.96,4.85,4.8994,41944,1048.87500193561,1061.71836930625,1038.17219579341,1048.7465682619,195.948611246068,0.0,1.0
2023-03-09,4.8,4.965,4.8,4.9,43843,1027.46938965121,1062.78864992047,1027.46938965121,1048.87500193561,204.820116413823,0.0,1.0
2023-03-10,4.43,4.885,4.34,4.8,109326,948.268624198925,1045.66416009295,929.003573142965,1027.46938965121,510.735215360666,0.0,1.0
2023-03-13,4.59,4.695,4.41,4.41,185849,982.517603853966,1004.99349675259,943.987501742046,943.987501742046,868.225573418622,0.0,1.0
2023-03-14,4.55,4.81,4.55,4.6,67568,973.955358940206,1029.60995087965,973.955358940206,984.658165082406,315.65553511049,0.0,1.0
2023-03-15,4.46,4.545,4.4,4.44,8946,954.690307884245,972.885078325986,941.846940513606,950.409185427366,41.7927778992784,0.0,1.0
2023-03-16,4.57,4.61,4.465,4.54,30695,978.236481397086,986.798726310846,955.760588498465,971.814797711766,143.396972682579,0.0,1.0
2023-03-17,4.5,4.74,4.44,4.6,61459,963.252552798006,1014.62602228057,950.409185427366,984.658165082406,287.116290734602,0.0,1.0
2023-03-20,4.5,4.5,4.3145,4.47,50912,963.252552798006,963.252552798006,923.545142010443,956.830869112685,237.844165929808,0.0,1.0
2023-03-21,4.45,4.46,4.38,4.38,52457,952.549746655806,954.690307884245,937.565818056725,937.565818056725,245.061899202151,0.0,1.0
2023-03-22,4.3,4.73,4.06,4.72,44436,920.441328229205,1012.48546105213,869.067858746645,1010.34489982369,207.590417922237,0.0,1.0
2023-03-23,4.2,4.3703,4.145,4.145,43054,899.035715944805,935.489473665139,887.262629188385,887.262629188385,201.134167189306,0.0,1.0
2023-03-24,4.17,4.32,4.06,4.21,61775,892.614032259485,924.722450686085,869.067858746645,901.176277173245,288.592539093218,0.0,1.0
2023-03-27,4.01,4.17,3.99,4.17,79872,858.365052604445,892.614032259485,854.083930147565,892.614032259485,373.135787656066,0.0,1.0
2023-03-28,3.92,4.1465,3.91,4.1465,67492,839.100001548485,887.583713372651,836.959440320045,887.583713372651,315.300488036899,0.0,1.0
2023-03-29,3.97,3.99,3.89,3.9,59675,867.997578132425,872.370361901354,850.506443056709,852.692834941173,272.938261544154,0.085,1.0
2023-03-30,3.975,4.015,3.9,3.94,56112,869.090774074657,877.836341612516,852.692834941173,861.438402479031,256.642006397412,0.0,1.0
2023-03-31,4.07,4.18,3.91,3.91,35239,889.861496977071,913.911807706181,854.879226825638,854.879226825638,161.174216984574,0.0,1.0
2023-04-03,4.16,4.2,3.98,4.0514,79673,909.539023937251,918.28459147511,870.18397001689,885.794808071967,364.404023661624,0.0,1.0
2023-04-04,4.08,4.12,4.08,4.1,24226,892.047888861535,900.793456399393,892.047888861535,896.420672630464,110.803558008692,0.0,1.0
2023-04-05,4.08,4.2,4.06,4.06,9489,892.047888861535,918.28459147511,887.675105092606,887.675105092606,43.4002708637198,0.0,1.0
2023-04-06,4.16,4.26,4.08,4.08,5291,909.539023937251,931.402942781897,892.047888861535,892.047888861535,24.1996873369102,0.0,1.0
2023-04-10,4.22,4.27,4.1,4.13,23253,922.657375244039,933.589334666361,896.420672630464,902.979848283858,106.353303656241,0.0,1.0
2023-04-11,4.24,4.3512,4.13,4.22,6849,927.030159012968,951.342836768214,902.979848283858,922.657375244039,31.3255827954069,0.0,1.0
2023-04-12,4.22,4.33,4.21,4.23,13937,922.657375244039,946.707685973149,920.470983359574,924.843767128503,63.7442907606346,0.0,1.0
2023-04-13,4.22,4.22,4.185,4.22,153658,922.657375244039,922.657375244039,915.005003648413,922.657375244039,702.792583030609,0.0,1.0
2023-04-14,4.23,4.43,4.15,4.2,25830,924.843767128503,968.571604817794,907.352632052787,918.28459147511,118.139845759288,0.0,1.0
2023-04-17,5.14,5.8,5.01,5.62,727995,1123.80542861478,1268.10729298944,1095.38233411674,1228.75223906908,3329.66384101945,0.0,1.0
2023-04-18,5.03,5.38,4.78,5.19,96034,1099.75511788567,1176.27883384193,1045.09532077405,1134.7373880371,439.235073466799,0.0,1.0
2023-04-19,4.83,5.33,4.83,4.91,72924,1056.02728019638,1165.3468744196,1056.02728019638,1073.51841527209,333.535815414257,0.0,1.0
2023-04-20,4.65,4.86,4.6,4.86,56418,1016.67222627601,1062.58645584977,1005.74026685369,1062.58645584977,258.041572514422,0.0,1.0
2023-04-21,4.63,4.7084,4.6,4.61,11934,1012.29944250709,1029.44075488129,1005.74026685369,1007.92665873816,54.5830785633501,0.0,1.0
2023-04-24,4.7,4.8265,4.63,4.7,57612,1027.60418569834,1055.26204303681,1012.29944250709,1027.60418569834,263.502624618044,0.0,1.0
2023-04-25,4.6,4.73,4.59,4.73,19876,1005.74026685369,1034.16336135173,1003.55387496923,1034.16336135173,90.9077651688582,0.0,1.0
2023-04-26,4.54,4.7,4.51,4.6,10002,992.621915546904,1027.60418569834,986.062739893511,1005.74026685369,45.746602295176,0.0,1.0
2023-04-27,4.5,4.7899,4.5,4.6843,23189,983.876348009046,1047.25984873967,983.876348009046,1024.17155043973,106.060583945495,0.0,1.0
2023-04-28,4.48,4.58,4.4,4.5,9430,979.503564240117,1001.36748308476,962.012429164401,983.876348009046,43.1304198803749,0.0,1.0
2023-05-01,4.48,4.9,4.48,4.52,74710,979.503564240117,1071.33202338763,979.503564240117,988.249131777975,341.704524842291,0.0,1.0
2023-05-02,4.43,4.81,4.35,4.5,47785,968.571604817794,1051.65449642745,951.080469742078,983.876348009046,218.556427781942,0.0,1.0
2023-05-03,4.48,4.55,4.4101,4.42,18361,979.503564240117,994.808307431369,964.22068496771,966.38521293333,83.9785407660194,0.0,1.0
2023-05-04,4.4,4.52,4.3631,4.46,20174,962.012429164401,988.249131777975,953.944643110726,975.130780471188,92.2707413220236,0.0,1.0
2023-05-05,4.47,4.55,4.38,4.4,20651,977.317172355652,994.808307431369,957.639645395471,962.012429164401,94.4524179161847,0.0,1.0
2023-05-08,4.15,4.53,4.0508,4.48,176902,907.352632052787,990.43552366244,885.663624558899,979.503564240117,809.104722977527,0.0,1.0
2023-05-09,4.15,4.305,4.14,4.15,34974,907.352632052787,941.241706261987,905.166240168322,907.352632052787,159.962174432262,0.0,1.0
2023-05-10,4.37,4.61,4.18,4.3499,66741,955.453253511007,1007.92665873816,913.911807706181,951.058605823233,305.256347108812,0.0,1.0
2023-05-11,4.75,4.8,4.63,4.77,53331,1038.53614512066,1049.46810454298,1012.29944250709,1042.90892888959,243.92242021636,0.0,1.0
2023-05-12,4.7,4.8103,4.6,4.8,40613,1027.60418569834,1051.72008818398,1005.74026685369,1049.46810454298,185.753525196358,0.0,1.0
2023-05-15,4.98,5.03,4.75,4.75,36934,1088.82315846334,1099.75511788567,1038.53614512066,1038.53614512066,168.926715573889,0.0,1.0
2023-05-16,5.01,5.1727,4.96,4.96,24257,1095.38233411674,1130.95493007698,1084.45037469442,1084.45037469442,110.945344118584,0.0,1.0
2023-05-17,4.92,5.02,4.8023,5.0,32297,1075.70480715656,1097.5687260012,1049.97097467641,1093.19594223227,147.718257781173,0.0,1.0
2023-05-18,5.05,5.0999,4.9716,4.98,9575,1104.1279016546,1115.03799715807,1086.98658928039,1088.82315846334,43.7936129750358,0.0,1.0
2023-05-19,5.035,5.16,5.0,5.16,6227,1100.8483138279,1128.17821238371,1093.19594223227,1128.17821238371,28.4807131065848,0.0,1.0
2023-05-22,5.13,5.1602,4.97,5.13,27650,1121.61903673031,1128.2219402214,1086.63676657888,1121.61903673031,126.464062533655,0.0,1.0
2023-05-23,5.11,5.11,5.05,5.08,19239,1117.24625296138,1117.24625296138,1104.1279016546,1110.68707730799,87.9942892978298,0.0,1.0
2023-05-24,5.04,5.14,5.0,5.13,16888,1101.94150977013,1123.80542861478,1093.19594223227,1121.61903673031,77.2414136733587,0.0,1.0
2023-05-25,5.06,5.13,4.99,4.99,10706,1106.31429353906,1121.61903673031,1091.00955034781,1091.00955034781,48.9665191133928,0.0,1.0
2023-05-26,5.08,5.14,5.04,5.1,6780,1110.68707730799,1123.80542861478,1101.94150977013,1115.05986107692,31.0099943572579,0.0,1.0
2023-05-30,5.13,5.14,5.05,5.14,33086,1121.61903673031,1123.80542861478,1104.1279016546,1123.80542861478,151.326942965227,0.0,1.0
2023-05-31,5.17,5.2481,5.0867,5.0867,15398,1130.36460426817,1147.44032488584,1112.15195987058,1112.15195987058,70.4265329075305,0.0,1.0
2023-06-01,5.21,5.5399,5.2,5.21,18370,1139.11017180603,1211.23924007451,1136.92377992156,1139.11017180603,84.0197044753431,0.0,1.0
2023-06-02,5.23,5.32,5.17,5.32,15178,1143.48295557496,1163.16048253514,1130.36460426817,1163.16048253514,69.4203089018376,0.0,1.0
2023-06-05,5.17,5.245,5.06,5.22,11094,1130.36460426817,1146.76254340165,1106.31429353906,1141.29656369049,50.7411323597963,0.0,1.0
2023-06-06,5.1,5.1799,5.1,5.1,3715,1115.05986107692,1132.52913223379,1115.05986107692,1115.05986107692,16.9914644597659,0.0,1.0
2023-06-07,5.14,5.15,5.1,5.1,3658,1123.80542861478,1125.99182049924,1115.05986107692,1115.05986107692,16.7307609673819,0.0,1.0
2023-06-08,5.1,5.16,5.1,5.1303,4402,1115.05986107692,1128.17821238371,1115.05986107692,1121.68462848685,20.1336276048155,0.0,1.0
2023-06-09,5.07,5.18,5.07,5.08,1903,1108.50068542353,1132.55099615264,1108.50068542353,1110.68707730799,8.70383764924211,0.0,1.0
2023-06-12,5.1,5.1,5.05,5.06,6435,1115.05986107692,1115.05986107692,1104.1279016546,1106.31429353906,29.4320521665124,0.0,1.0
2023-06-13,4.97,5.1401,4.95,5.03,17227,1086.63676657888,1123.82729253362,1082.26398280995,1099.75511788567,78.7919133912214,0.0,1.0
2023-06-14,4.92,5.05,4.9,5.01,23482,1075.70480715656,1104.1279016546,1071.33202338763,1095.38233411674,107.400691371258,0.0,1.0
2023-06-15,4.86,5.0008,4.858,4.995,16983,1062.58645584977,1093.37085358303,1062.14917747288,1092.10274629004,77.6759194939986,0.0,1.0
2023-06-16,4.85,4.96,4.85,4.94,7700,1060.40006396531,1084.45037469442,1060.40006396531,1080.07759092549,35.2178401992455,0.0,1.0
2023-06-20,4.99,4.99,4.81,4.83,14666,1091.00955034781,1091.00955034781,1051.65449642745,1056.02728019638,67.0785512158619,0.0,1.0
2023-06-21,5.0,5.0,4.85,4.9,12145,1093.19594223227,1093.19594223227,1060.40006396531,1071.33202338763,55.5481388597195,0.0,1.0
2023-06-22,5.01,5.01,5.01,5.01,409,1095.38233411674,1095.38233411674,1095.38233411674,1095.38233411674,1.8706619014924,0.0,1.0
2023-06-23,5.0,5.05,4.86,4.9108,6466,1093.19594223227,1104.1279016546,1062.58645584977,1073.69332662285,29.5738382764056,0.0,1.0
2023-06-26,4.985,5.015,4.8064,4.9,12045,1089.91635440558,1096.47553005897,1050.86739534904,1071.33202338763,55.090764311677,0.0,1.0
2023-06-27,4.96,4.96,4.86,4.955,1654,1084.45037469442,1084.45037469442,1062.58645584977,1083.35717875218,7.56497502461715,0.0,1.0
2023-06-28,4.88,5.0775,4.87,4.96,7324,1066.9592396187,1110.14047933687,1064.77284773423,1084.45037469442,33.4981118986071,0.0,1.0
2023-06-29,4.87,4.98,4.82,4.98,4168,1064.77284773423,1088.82315846334,1053.84088831191,1088.82315846334,19.063371162397,0.0,1.0
2023-06-30,4.99,5.0,4.87,4.97,5761,1091.00955034781,1093.19594223227,1064.77284773423,1086.63676657888,26.3493477127083,0.0,1.0
2023-07-03,4.85,4.9857,4.85,4.93,7725,1060.40006396531,1090.06940183749,1060.40006396531,1077.89119904102,35.332183836256,0.0,1.0
2023-07-05,4.7,4.9263,4.7,4.91,17958,1027.60418569834,1077.08223404377,1027.60418569834,1073.51841527209,82.1353213374093,0.0,1.0
2023-07-06,4.89,4.9,4.62,4.73,37330,1069.14563150316,1071.33202338763,1010.11305062262,1034.16336135173,170.737918784136,0.0,1.0
2023-07-07,4.72,4.85,4.58,4.58,15060,1050.56130048521,1079.4962515579,1019.4005839454,1019.4005839454,67.6621154493028,0.085,1.0
2023-07-10,4.76,4.8,4.68,4.68,7545,1059.46436235373,1068.36742422225,1041.6582386167,1041.6582386167,33.8984502699196,0.0,1.0
2023-07-11,4.78,4.8,4.71,4.73,5316,1063.91589328799,1068.36742422225,1048.33553501809,1052.78706595234,23.8839180430606,0.0,1.0
2023-07-12,4.86,4.87,4.75,4.78,4915,1081.72201702503,1083.94778249216,1057.2385968866,1063.91589328799,22.0822906662232,0.0,1.0
2023-07-13,4.88,4.88,4.8001,4.8001,1964,1086.17354795929,1086.17354795929,1068.38968187692,1068.38968187692,8.82393059378686,0.0,1.0
2023-07-14,4.94,4.98,4.83,4.83,7408,1099.52814076207,1108.43120263059,1075.04472062364,1075.04472062364,33.2829316898029,0.0,1.0
2023-07-17,4.81,4.96,4.8,4.9,6694,1070.59318968938,1103.97967169633,1068.36742422225,1090.62507889355,30.0750465350353,0.0,1.0
2023-07-18,4.8,4.94,4.76,4.81,8672,1068.36742422225,1099.52814076207,1059.46436235373,1070.59318968938,38.9618768377392,0.0,1.0
2023-07-19,4.75,4.9699,4.7,4.9699,5383,1057.2385968866,1106.18317950879,1046.10976955096,1106.18317950879,24.1849380785921,0.0,1.0
2023-07-20,4.75,4.96,4.72,4.96,5310,1057.2385968866,1103.97967169633,1050.56130048521,1103.97967169633,23.8569610249534,0.0,1.0
2023-07-21,4.75,4.8399,4.75,4.81,11336,1057.2385968866,1077.2482284361,1057.2385968866,1070.59318968938,50.9307928773769,0.0,1.0
2023-07-24,4.88,4.93,4.7791,4.83,8666,1086.17354795929,1097.30237529494,1063.71557439595,1075.04472062364,38.9349198196318,0.0,1.0
2023-07-25,4.88,4.92,4.7501,4.83,4901,1086.17354795929,1095.07660982781,1057.26085454128,1075.04472062364,22.0193909573062,0.0,1.0
2023-07-26,4.79,4.82,4.7,4.82,5466,1066.14165875512,1072.81895515651,1046.10976955096,1072.81895515651,24.5578434957429,0.0,1.0
2023-07-27,4.74,4.8745,4.7,4.8147,4573,1055.01283141947,1084.94937695237,1046.10976955096,1071.63929945893,20.5457406341077,0.0,1.0
2023-07-28,4.62,4.75,4.61,4.75,7250,1028.30364581392,1057.2385968866,1026.07788034679,1057.2385968866,32.5730635463109,0.0,1.0
2023-07-31,4.57,4.6,4.5,4.5,6685,1017.17481847827,1023.85211487966,1001.59446020836,1001.59446020836,30.0346110078743,0.0,1.0
2023-08-01,4.55,4.69,4.5,4.69,12063,1012.72328754401,1043.88400408383,1001.59446020836,1043.88400408383,54.1970849047102,0.0,1.0
2023-08-02,4.5,4.5,4.46,4.5,3783,1001.59446020836,1001.59446020836,992.691398339843,1001.59446020836,16.9963999166475,0.0,1.0
2023-08-03,4.45,4.6104,4.45,4.45,8022,990.465632872713,1026.16691096547,990.465632872713,990.465632872713,36.0415332094492,0.0,1.0
2023-08-04,4.48,4.6,4.45,4.5058,2472,997.142929274102,1023.85211487966,990.465632872713,1002.8854041793,11.1062914602042,0.0,1.0
2023-08-07,4.42,4.8723,4.42,4.72,22282,983.788336471324,1084.4597085496,983.788336471324,1050.56130048521,100.109379577779,0.0,1.0
2023-08-08,4.42,4.5,4.42,4.4679,10401,983.788336471324,1001.59446020836,983.788336471324,994.449753058875,46.7299908889904,0.0,1.0
2023-08-09,4.37,4.45,4.33,4.42,14235,972.659509135676,990.465632872713,963.756447267157,983.788336471324,63.9555254595499,0.0,1.0
2023-08-10,4.3,4.4932,4.26,4.26,6952,957.079150865768,1000.08093969071,948.176088997249,948.176088997249,31.2341983136488,0.0,1.0
2023-08-11,4.2899,4.57,4.22,4.57,6858,954.831127743967,1017.17481847827,939.27302712873,1017.17481847827,30.8118716966346,0.0,1.0
2023-08-14,4.3,4.33,4.2,4.3149,9000,957.079150865768,963.756447267157,934.821496194471,960.395541411791,40.4355271609377,0.0,1.0
2023-08-15,4.13,4.2976,4.12,4.2976,3837,919.241137924563,956.544967153657,917.015372457433,956.544967153657,17.2390130796131,0.0,1.0
2023-08-16,4.11,4.25,4.105,4.11,6018,914.789606990304,945.950323530119,913.676724256739,914.789606990304,27.0378891616137,0.0,1.0
2023-08-17,4.05,4.3144,3.94,4.21,8377,901.435014187525,960.284253138434,876.951594049099,937.0472616616,37.6364901141306,0.0,1.0
2023-08-18,4.01,4.1768,4.0001,4.08,5472,892.531952319007,929.65772031073,890.328444506548,908.112310588915,24.5848005138501,0.0,1.0
2023-08-21,4.1,4.3199,4.08,4.21,8153,912.563841523174,961.508424145356,908.112310588915,937.0472616616,36.6300947714584,0.0,1.0
2023-08-22,4.16,4.21,4.1216,4.21,3970,925.918434325952,937.0472616616,917.371494932174,937.0472616616,17.8365603143248,0.0,1.0
2023-08-23,4.28,4.32,4.18,4.19,13053,952.627619931508,961.530681800027,930.369965260211,932.595730727341,58.6449928924134,0.0,1.0
2023-08-24,4.24,4.37,4.2,4.3,11190,943.72455806299,972.659509135676,934.821496194471,957.079150865768,50.2748387700993,0.0,1.0
2023-08-25,4.34,4.65,4.26,4.65,5122,965.982212734286,1034.98094221531,948.176088997249,1034.98094221531,23.0123077909248,0.0,1.0
2023-08-28,4.48,4.65,4.3,4.3,9347,997.142929274102,1034.98094221531,957.079150865768,957.079150865768,41.9945413748095,0.0,1.0
2023-08-29,4.56,4.64,4.48,4.61,8314,1014.94905301114,1032.75517674818,997.142929274102,1026.07788034679,37.353441424004,0.0,1.0
2023-08-30,4.37,4.6,4.36,4.51,10027,972.659509135676,1023.85211487966,970.433743668546,1003.82022567549,45.0496700936359,0.0,1.0
2023-08-31,4.35,4.54,4.35,4.3601,4653,968.207978201416,1010.49752207688,968.207978201416,970.456001323217,20.9051675422048,0.0,1.0
2023-09-01,4.31,4.4,4.3,4.36,6245,959.304916332897,979.336805537065,957.079150865768,970.433743668546,28.0577630133396,0.0,1.0
2023-09-05,4.3,4.4248,4.3,4.4248,1609,957.079150865768,984.856703895546,957.079150865768,984.856703895546,7.22897368910543,0.0,1.0
2023-09-06,4.22,4.44,4.22,4.44,4746,939.27302712873,988.239867405583,939.27302712873,988.239867405583,21.3230013228678,0.0,1.0
2023-09-07,4.2,4.2501,4.2,4.2501,5830,934.821496194471,945.97258118479,934.821496194471,945.97258118479,26.1932359275852,0.0,1.0
2023-09-08,4.16,4.285,4.16,4.25,6774,925.918434325952,953.740502665073,925.918434325952,945.950323530119,30.4344734431325,0.0,1.0
2023-09-11,4.2,4.37,4.2,4.27,3256,934.821496194471,972.659509135676,934.821496194471,950.401854464379,14.628675159557,0.0,1.0
2023-09-12,4.1,4.25,4.05,4.18,23823,912.563841523174,945.950323530119,901.435014187525,930.369965260211,107.032840395002,0.0,1.0
2023-09-13,4.11,4.3762,4.0955,4.3762,7861,914.789606990304,974.039483725296,911.562247062966,974.039483725296,35.3181865569035,0.0,1.0
2023-09-14,4.2,4.2,4.0823,4.165,5532,934.821496194471,934.821496194471,908.624236646354,927.031317059517,24.8543706949231,0.0,1.0
2023-09-15,4.2,4.2553,4.1,4.23,11734,934.821496194471,947.129979227698,912.563841523174,941.49879259586,52.7189417451604,0.0,1.0
2023-09-18,4.15,4.25,4.0,4.0,9131,923.692668858822,945.950323530119,890.306186851877,890.306186851877,41.024088722947,0.0,1.0
2023-09-19,4.2,4.23,4.11,4.23,1973,934.821496194471,941.49879259586,914.789606990304,941.49879259586,8.8643661209478,0.0,1.0
2023-09-20,4.02,4.1798,4.001,4.1798,7286,894.757717786136,930.325449950869,890.52876339859,930.325449950869,32.7348056549547,0.0,1.0
2023-09-21,4.16,4.1699,4.01,4.0298,34273,925.918434325952,928.12194213841,892.531952319007,896.938967943923,153.982980265202,0.0,1.0
2023-09-22,4.07,4.2,4.05,4.05,6050,905.886545121785,934.821496194471,901.435014187525,901.435014187525,27.1816599248526,0.0,1.0
2023-09-25,4.0,4.16,4.0,4.01,5376,890.306186851877,925.918434325952,890.306186851877,892.531952319007,24.1534882241335,0.0,1.0
2023-09-26,4.05,4.1,4.0,4.0001,59814,901.435014187525,912.563841523174,890.306186851877,890.328444506548,268.734513511592,0.0,1.0
2023-09-27,4.12,4.61,4.0,4.0,47385,917.015372457433,1026.07788034679,890.306186851877,890.306186851877,212.893050502337,0.0,1.0
2023-09-28,4.0,4.12,4.0,4.12,18773,890.306186851877,917.015372457433,890.306186851877,917.015372457433,84.344016821365,0.0,1.0
2023-09-29,4.05,4.15,4.05,4.15,2701,901.435014187525,923.692668858822,901.435014187525,923.692668858822,12.1351509846325,0.0,1.0
2023-10-02,4.12,4.1875,4.05,4.1875,2839,917.015372457433,932.039289360559,901.435014187525,932.039289360559,12.7551624011003,0.0,1.0
2023-10-03,4.15,4.1985,4.12,4.12,2599,923.692668858822,934.487631374401,917.015372457433,917.015372457433,11.6768816768086,0.0,1.0
2023-10-04,4.12,4.47,4.0509,4.25,7765,917.015372457433,994.917163806972,901.635333079567,945.950323530119,34.8868742671869,0.0,1.0
2023-10-05,4.1,4.35,4.1,4.35,14588,931.482847993776,988.280582627543,931.482847993776,988.280582627543,64.2103073919399,0.085,1.0
2023-10-06,4.05,4.255,4.05,4.05,11009,920.123301067023,966.697443466712,920.123301067023,920.123301067023,48.4570382559546,0.0,1.0
2023-10-09,4.05,4.25,4.05,4.07,2240,920.123301067023,965.561488774036,920.123301067023,924.667119837724,9.85954815999077,0.0,1.0
2023-10-10,4.07,4.31,4.05,4.05,80256,924.667119837724,979.19294508614,920.123301067023,920.123301067023,353.253525503669,0.0,1.0
2023-10-11,4.1,4.28,4.07,4.07,1436,931.482847993776,972.377216930088,924.667119837724,924.667119837724,6.32067462399409,0.0,1.0
2023-10-12,4.1,4.1,4.1,4.1,639,931.482847993776,931.482847993776,931.482847993776,931.482847993776,2.81261217599737,0.0,1.0
2023-10-13,4.07,4.14,4.05,4.05,22001,924.667119837724,940.570485535179,920.123301067023,920.123301067023,96.8392495839094,0.0,1.0
2023-10-16,4.05,4.12,4.05,4.1,20796,920.123301067023,936.026666764478,920.123301067023,931.482847993776,91.5353408639143,0.0,1.0
2023-10-17,4.06,4.26,4.06,4.155,7630,922.395210452373,967.833398159387,922.395210452373,943.978349613205,33.5840859199686,0.0,1.0
2023-10-18,4.22,4.22,4.06,4.06,1144,958.745760617984,958.745760617984,922.395210452373,922.395210452373,5.03541209599529,0.0,1.0
2023-10-19,4.0,4.24,4.0,4.24,3012,908.763754140269,963.289579388686,908.763754140269,963.289579388686,13.2575710079876,0.0,1.0
2023-10-20,4.24,4.24,4.0502,4.22,4897,963.289579388686,963.289579388686,920.16873925473,958.745760617984,21.5545568479798,0.0,1.0
2023-10-23,4.1,4.23,4.06,4.23,4150,931.482847993776,961.017670003335,922.395210452373,961.017670003335,18.2665735999829,0.0,1.0
2023-10-24,4.0,4.1,4.0,4.0,9906,908.763754140269,931.482847993776,908.763754140269,908.763754140269,43.6020911039592,0.0,1.0
2023-10-25,3.86,4.0,3.5801,4.0,4185,876.95702274536,908.763754140269,813.366279049395,908.763754140269,18.4206290399828,0.0,1.0
2023-10-26,3.92,4.0,3.75,3.86,9042,890.588479057464,908.763754140269,851.966019506503,876.95702274536,39.7991225279627,0.0,1.0
2023-10-27,4.02,4.154,4.02,4.154,5634,913.307572910971,943.75115867467,913.307572910971,943.75115867467,24.7985242559768,0.0,1.0
2023-10-30,4.001,4.001,3.95,4.0,2854,908.990945078805,908.990945078805,897.404207213516,908.763754140269,12.5621207359882,0.0,1.0
2023-10-31,4.045,4.09,4.01,4.09,1367,918.987346374348,929.210938608426,911.03566352562,929.210938608426,6.01696532799436,0.0,1.0
2023-11-01,4.0,4.1,4.0,4.04,12536,908.763754140269,931.482847993776,908.763754140269,917.851391681672,55.1782570239484,0.0,1.0
2023-11-02,3.95,4.01,3.85,4.01,18096,897.404207213516,911.03566352562,874.685113360009,911.03566352562,79.6510640639255,0.0,1.0
2023-11-03,3.96,4.04,3.96,4.01,115449,899.676116598867,917.851391681672,899.676116598867,911.03566352562,508.158471215524,0.0,1.0
2023-11-06,3.97,4.09,3.97,3.97,2821,901.948025984218,929.210938608426,901.948025984218,901.948025984218,12.4168684639884,0.0,1.0
2023-11-07,4.0,4.1,4.0,4.0,2854,908.763754140269,931.482847993776,908.763754140269,908.763754140269,12.5621207359882,0.0,1.0
2023-11-08,4.05,4.06,4.05,4.06,3813,920.123301067023,922.395210452373,920.123301067023,922.395210452373,16.7832397919843,0.0,1.0
2023-11-09,4.05,4.05,4.05,4.05,666,920.123301067023,920.123301067023,920.123301067023,920.123301067023,2.93145494399726,0.0,1.0
2023-11-10,4.05,4.05,4.05,4.05,638,920.123301067023,920.123301067023,920.123301067023,920.123301067023,2.80821059199737,0.0,1.0
2023-11-13,4.05,4.06,4.05,4.06,1623,920.123301067023,922.395210452373,920.123301067023,922.395210452373,7.14377083199331,0.0,1.0
2023-11-14,4.08,4.11,4.05,4.07,11647,926.939029223075,933.754757379127,920.123301067023,924.667119837724,51.265248847952,0.0,1.0
2023-11-15,4.0,4.1929,4.0,4.11,1048,908.763754140269,952.588886183684,908.763754140269,933.754757379127,4.61286003199568,0.0,1.0
2023-11-16,4.0499,4.0499,3.79,3.79,7951,920.100581973169,920.100581973169,861.053657047905,861.053657047905,34.9969943839673,0.0,1.0
2023-11-17,4.0499,4.0499,4.0499,4.0499,253,920.100581973169,920.100581973169,920.100581973169,920.100581973169,1.11360075199896,0.0,1.0
2023-11-20,4.0,4.0,4.0,4.0,1312,908.763754140269,908.763754140269,908.763754140269,908.763754140269,5.7748782079946,0.0,1.0
2023-11-21,3.95,4.14,3.95,4.14,1638,897.404207213516,940.570485535179,897.404207213516,940.570485535179,7.20979459199325,0.0,1.0
2023-11-22,3.895,4.0,3.895,4.0,2928,884.908705594087,908.763754140269,884.908705594087,908.763754140269,12.8878379519879,0.0,1.0
2023-11-24,3.95,3.95,3.95,3.95,1606,897.404207213516,897.404207213516,897.404207213516,897.404207213516,7.06894390399339,0.0,1.0
2023-11-27,3.91,3.95,3.91,3.95,5919,888.316569672113,897.404207213516,888.316569672113,897.404207213516,26.0529756959756,0.0,1.0
2023-11-28,3.8802,3.8802,3.8802,3.8802,1415,881.546279703768,881.546279703768,881.546279703768,881.546279703768,6.22824135999417,0.0,1.0
2023-11-29,3.86,3.895,3.86,3.895,1908,876.95702274536,884.908705594087,876.95702274536,884.908705594087,8.39822227199214,0.0,1.0
2023-11-30,3.84,4.0,3.8,3.8,75843,872.413203974659,908.763754140269,863.325566433256,863.325566433256,333.829335311687,0.0,1.0
2023-12-01,3.82,3.8467,3.8,3.8467,13133,867.869385203957,873.935383262844,863.325566433256,873.935383262844,57.8060026719459,0.0,1.0
2023-12-04,3.65,3.95,3.645,3.8,7993,829.246925652996,897.404207213516,828.110970960321,863.325566433256,35.1818609119671,0.0,1.0
2023-12-05,3.85,3.95,3.67,3.67,8818,874.685113360009,897.404207213516,833.790744423697,833.790744423697,38.8131677119637,0.0,1.0
2023-12-06,3.65,3.8403,3.54,3.75,24544,829.246925652996,872.481361256219,804.255922414139,851.966019506503,108.032477695899,0.0,1.0
2023-12-07,3.66,3.8399,3.55,3.55,9778,831.518835038347,872.390484880805,806.527831799489,806.527831799489,43.0386883519597,0.0,1.0
2023-12-08,3.655,3.86,3.65,3.86,13670,830.382880345671,876.95702274536,829.246925652996,876.95702274536,60.1696532799437,0.0,1.0
2023-12-11,3.64,3.7351,3.64,3.7,2262,826.975016267645,848.58087452233,826.975016267645,840.606472579749,9.95638300799068,0.0,1.0
2023-12-12,3.28,3.878,3.28,3.7547,12506,745.186278395021,881.046459638991,745.186278395021,853.033816917618,55.0462095039485,0.0,1.0
2023-12-13,3.78,3.79,3.28,3.28,36152,858.781747662555,861.053657047905,745.186278395021,745.186278395021,159.126064767851,0.0,1.0
2023-12-14,3.68,3.83,3.54,3.83,16496,836.062653809048,870.141294589308,804.255922414139,870.141294589308,72.608529663932,0.0,1.0
2023-12-15,3.44,3.6,3.44,3.6,4196,781.536828560632,817.887378726243,781.536828560632,817.887378726243,18.4690464639827,0.0,1.0
2023-12-18,3.38,3.61,3.38,3.61,12907,767.905372248528,820.159288111593,767.905372248528,820.159288111593,56.8112446879468,0.0,1.0
2023-12-19,3.32,3.5,3.31,3.41,10819,754.273915936424,795.168284872736,752.002006551073,774.72110040458,47.6207372959554,0.0,1.0
2023-12-20,3.7,3.76,3.4,3.4,52569,840.606472579749,854.237928891853,772.449191019229,772.449191019229,231.386869295783,0.0,1.0
2023-12-21,3.75,3.9653,3.6998,3.88,27391,851.966019506503,900.880228573103,840.561034392042,881.500841516061,120.563787343887,0.0,1.0
2023-12-22,3.71,3.71,3.52,3.569,28093,842.8783819651,842.8783819651,799.712103643437,810.844459631655,123.653699311884,0.0,1.0
2023-12-26,3.97,3.97,3.82,3.84,4387,901.948025984218,901.948025984218,867.869385203957,872.413203974659,19.3097490079819,0.0,1.0
2023-12-27,3.9,4.015,3.7,3.82,81204,886.044660286763,912.171618218295,840.606472579749,867.869385203957,357.426227135665,0.0,1.0
2023-12-28,3.91,4.0197,3.669,3.97,70443,888.316569672113,913.23941562941,833.563553485162,901.948025984218,310.06078171171,0.0,1.0
2023-12-29,3.6901,3.82,3.69,3.8,34438,857.668512063733,887.860414645527,857.645269644501,883.211930799215,148.168741200746,0.085,1.0
2024-01-02,3.63,3.8099,3.53,3.53,4760,843.699818105566,885.51293030314,820.457398874008,820.457398874008,20.4797958103127,0.0,1.0
2024-01-03,3.99,3.99,3.7,3.7,44425,927.372527339176,927.372527339176,859.969511567657,859.969511567657,191.1375900994,0.0,1.0
2024-01-04,3.85,3.9,3.72,3.9,14307,894.833140414995,906.454350030774,864.617995413969,906.454350030774,61.5555543399463,0.0,1.0
2024-01-05,3.7,3.8184,3.54,3.54,16384,859.969511567657,887.488535937822,822.781640797164,822.781640797164,70.4918013773454,0.0,1.0
2024-01-08,3.8754,3.8754,3.8754,3.8754,690,900.73671489981,900.73671489981,900.73671489981,900.73671489981,2.96870989687307,0.0,1.0
2024-01-09,3.7499,3.7999,3.741,3.7999,1480,871.567478764205,883.188688379984,869.498903452596,883.188688379984,6.36766760488715,0.0,1.0
2024-01-10,3.66,3.7,3.66,3.7,1941,850.672543875034,859.969511567657,850.672543875034,859.969511567657,8.35111001424728,0.0,1.0
2024-01-11,3.695,3.87,3.65,3.65,2819,858.807390606079,899.481624261306,848.348301951878,848.348301951878,12.1286857960655,0.0,1.0
2024-01-12,3.72,3.85,3.6663,3.6675,11012,864.617995413969,894.833140414995,852.136816286622,852.415725317401,47.3788889628496,0.0,1.0
2024-01-16,3.7001,3.8437,3.6913,3.79,2664,859.992753986889,893.368868003407,857.947421094512,880.88768887606,11.4618016887969,0.0,1.0
2024-01-17,3.665,3.7398,3.66,3.72,3820,851.834664836612,869.219994421817,850.672543875034,864.617995413969,16.4354663855871,0.0,1.0
2024-01-18,3.61,3.65,3.6002,3.65,7405,839.051334259255,848.348301951878,836.773577174562,848.348301951878,31.8598504149928,0.0,1.0
2024-01-19,3.63,3.63,3.6252,3.63,2028,843.699818105566,843.699818105566,842.584181982452,843.699818105566,8.72542560993997,0.0,1.0
2024-01-22,3.65,3.68,3.53,3.63,9074,848.348301951878,855.321027721346,820.457398874008,843.699818105566,39.0406863829365,0.0,1.0
2024-01-23,3.61,3.79,3.6001,3.6501,1633,839.051334259255,880.88768887606,836.75033475533,848.37154437111,7.02594675593292,0.0,1.0
2024-01-24,3.53,3.6,3.53,3.59,2235,820.457398874008,836.727092336099,820.457398874008,834.402850412943,9.61603857900189,0.0,1.0
2024-01-25,3.56,3.6024,3.51,3.5275,4761,827.430124643476,837.284910397656,815.808915027696,819.876338393219,20.4840982884241,0.0,1.0
2024-01-26,3.51,3.62,3.51,3.62,3292,815.808915027696,841.375576182411,815.808915027696,841.375576182411,14.1637579427625,0.0,1.0
2024-01-29,3.5334,3.5499,3.5,3.5,4200,821.247641127881,825.082640301088,813.484673104541,813.484673104541,18.070408067923,0.0,1.0
2024-01-30,3.34,3.54,3.34,3.53,26241,776.296802334047,822.781640797164,776.296802334047,820.457398874008,112.901328121516,0.0,1.0
2024-01-31,3.44,3.455,3.4,3.44,5853,799.539221565606,803.025584450339,790.242253872982,799.539221565606,25.1824043860841,0.0,1.0
2024-02-01,3.42,3.46,3.34,3.34,2619,794.890737719294,804.187705411917,776.296802334047,776.296802334047,11.2681901737834,0.0,1.0
2024-02-02,3.47,3.47,3.3312,3.4431,1597,806.511947335073,806.511947335073,774.25146944167,800.259736561784,6.87105754392215,0.0,1.0
2024-02-05,3.58,3.58,3.47,3.47,4328,832.078608489787,832.078608489787,806.511947335073,806.511947335073,18.6211252661835,0.0,1.0
2024-02-06,3.541,3.58,3.4781,3.58,2301,823.014064989479,832.078608489787,808.394583292829,832.078608489787,9.90000213435497,0.0,1.0
2024-02-07,3.49,3.49,3.49,3.49,536,811.160431181385,811.160431181385,811.160431181385,811.160431181385,2.30612826771589,0.0,1.0
2024-02-08,3.35,3.4,3.34,3.4,13556,778.621044257203,790.242253872982,776.296802334047,790.242253872982,58.3243932782772,0.0,1.0
2024-02-09,3.4,3.4192,3.19,3.31,11202,790.242253872982,794.704798365441,741.43317348671,769.32407656458,48.1963598040175,0.0,1.0
2024-02-12,3.28,3.44,3.28,3.39,4941,762.351350795112,799.539221565606,762.351350795112,787.918011949826,21.258544348478,0.0,1.0
2024-02-13,3.19,3.399,3.19,3.32,6591,741.43317348671,790.009829680667,741.43317348671,771.648318487736,28.3576332323049,0.0,1.0
2024-02-14,3.35,3.35,3.2507,3.2507,7558,778.621044257203,778.621044257203,755.541321960266,755.541321960266,32.5181295660386,0.0,1.0
2024-02-15,3.38,3.38,3.25,3.25,994,785.593770026671,785.593770026671,755.378625025645,755.378625025645,4.27666324274178,0.0,1.0
2024-02-16,3.31,3.3217,3.275,3.275,7205,769.32407656458,772.043439614672,761.189229833534,761.189229833534,30.9993547927108,0.0,1.0
2024-02-20,3.5103,3.58,3.3,3.3,19538,815.878642285391,832.078608489787,766.999834641424,766.999834641424,84.0618173407333,0.0,1.0
2024-02-21,3.54,3.54,3.435,3.435,9558,822.781640797164,822.781640797164,798.377100604028,798.377100604028,41.1230857888591,0.0,1.0
2024-02-22,3.58,3.58,3.46,3.46,1615,832.078608489787,832.078608489787,804.187705411917,804.187705411917,6.94850214992754,0.0,1.0
2024-02-23,3.545,3.58,3.5,3.5,8687,823.943761758742,832.078608489787,813.484673104541,813.484673104541,37.3756273538207,0.0,1.0
2024-02-26,3.5,3.58,3.5,3.5,6164,813.484673104541,832.078608489787,813.484673104541,813.484673104541,26.5204750787327,0.0,1.0
2024-02-27,3.5,3.51,3.5,3.51,2484,813.484673104541,815.808915027696,813.484673104541,815.808915027696,10.687355628743,0.0,1.0
2024-02-28,3.522,3.5728,3.522,3.5728,1414,818.598005335483,830.405154305115,818.598005335483,830.405154305115,6.08370404953408,0.0,1.0
2024-02-29,3.6,3.61,3.54,3.54,21118,836.727092336099,839.051334259255,822.781640797164,822.781640797164,90.8597327567614,0.0,1.0
2024-03-01,3.61,3.6197,3.6,3.6,1461,839.051334259255,841.305848924716,836.727092336099,836.727092336099,6.28592052077036,0.0,1.0
2024-03-04,3.62,3.62,3.5,3.5,7339,841.375576182411,841.375576182411,813.484673104541,813.484673104541,31.5758868596397,0.0,1.0
2024-03-05,3.58,3.58,3.58,3.58,364,832.078608489787,832.078608489787,832.078608489787,832.078608489787,1.56610203255333,0.0,1.0
2024-03-06,3.6199,3.62,3.6,3.6005,5783,841.352333763179,841.375576182411,836.727092336099,836.843304432257,24.8812309182854,0.0,1.0
2024-03-07,3.6846,3.7,3.55,3.62,5608,856.390179005997,859.969511567657,825.10588272032,841.375576182411,24.1282972487886,0.0,1.0
2024-03-08,3.6684,3.6684,3.6,3.61,9810,852.624907090485,852.624907090485,836.727092336099,839.051334259255,42.2073102729344,0.0,1.0
2024-03-11,3.6,3.68,3.6,3.68,1923,836.727092336099,855.321027721346,836.727092336099,855.321027721346,8.27366540824189,0.0,1.0
2024-03-12,3.6,3.6,3.6,3.6,1299,836.727092336099,836.727092336099,836.727092336099,836.727092336099,5.5889190667219,0.0,1.0
2024-03-13,3.6,3.6799,3.6,3.6799,13279,836.727092336099,855.297785302114,836.727092336099,855.297785302114,57.1326068414166,0.0,1.0
2024-03-14,3.64,3.66,3.6,3.6,4548,846.024060028722,850.672543875034,836.727092336099,836.727092336099,19.5676704506938,0.0,1.0
2024-03-15,3.75,3.75,3.6,3.6042,39784,871.590721183436,871.590721183436,836.727092336099,837.703273943824,171.169789184345,0.0,1.0
2024-03-18,3.75,3.799,3.65,3.74,3894,871.590721183436,882.9795066069,848.348301951878,869.266479260281,16.7538497658315,0.0,1.0
2024-03-19,3.81,3.89,3.81,3.82,8447,885.536172722371,904.130108107618,885.536172722371,887.860414645527,36.3430326070823,0.0,1.0
2024-03-20,3.775,3.8756,3.775,3.8756,2228,877.401325991326,900.783199738274,877.401325991326,900.783199738274,9.58592123222201,0.0,1.0
2024-03-21,3.71,3.77,3.6344,3.77,1282,862.293753490813,876.239205029748,844.722484551755,876.239205029748,5.51577693882793,0.0,1.0
2024-03-22,3.86,3.86,3.77,3.825,1402,897.15738233815,897.15738233815,876.239205029748,889.022535607105,6.03207431219716,0.0,1.0
2024-03-25,3.977,4.0,3.78,3.78,5743,924.351012839074,929.696769262332,878.563446952904,878.563446952904,24.709131793829,0.0,1.0
2024-03-26,4.18,4.19,3.96,4.02,6667,971.533123879137,973.857365802293,920.399801569709,934.345253108644,28.6846215687721,0.0,1.0
2024-03-27,4.2,4.35,4.12,4.18,6316,976.181607725449,1011.04523657279,957.587672340202,971.533123879137,27.1744517516671,0.0,1.0
2024-03-28,4.26,4.34,4.13,4.14,13760,990.127059264384,1008.72099464963,959.911914263358,962.236156186514,59.2020988130049,0.0,1.0
2024-04-01,4.18,4.49,4.18,4.49,11869,971.533123879137,1043.58462349697,971.533123879137,1043.58462349697,51.0661127043281,0.0,1.0
2024-04-02,4.2,4.25,3.99,4.22,8165,976.181607725449,987.802817341228,927.372527339176,980.83009157176,35.1297337796646,0.0,1.0
2024-04-03,4.03,4.25,3.8,4.24,22568,936.6694950318,987.802817341228,883.211930799215,985.478575418072,97.0983260183063,0.0,1.0
2024-04-04,4.02,4.13,4.02,4.03,5276,934.345253108644,959.911914263358,934.345253108644,936.6694950318,22.6998745158004,0.0,1.0
2024-04-05,3.9235,3.9235,3.66,3.66,7833,931.672374897015,931.672374897015,869.101794857416,869.101794857416,32.9866767847411,0.085,1.0
2024-04-08,3.82,3.88,3.7568,3.8,3638,907.095315944079,921.342886351578,892.087875114848,902.346125808246,15.3205068483197,0.0,1.0
2024-04-09,3.78,3.8,3.7559,3.79,1234,897.596935672414,902.346125808246,891.874161558735,899.97153074033,5.19667549500454,0.0,1.0
2024-04-10,3.71,3.8528,3.69,3.71,6134,880.974770196999,914.883987766845,876.225580061166,880.974770196999,25.8317726793824,0.0,1.0
2024-04-11,3.8599,3.94,3.7101,3.7101,1960,916.569950265066,935.590456759077,880.998516147678,880.998516147678,8.25403887375114,0.0,1.0
2024-04-12,3.9,3.9,3.9,3.9,541,926.092076487411,926.092076487411,926.092076487411,926.092076487411,2.27828317892825,0.0,1.0
2024-04-15,3.74,3.77,3.7337,3.755,4764,888.098555400748,895.222340604497,886.60256050796,891.660448002623,20.0623679564033,0.0,1.0
2024-04-16,3.555,3.7,3.5101,3.7,56946,844.168546644294,878.600175129082,833.506614789349,878.600175129082,239.813519237057,0.0,1.0
2024-04-17,3.46,3.605,3.4285,3.4285,3352,821.609893499088,856.041521983876,814.129919035151,814.129919035151,14.1160909718438,0.0,1.0
2024-04-18,3.32,3.66,3.32,3.66,22069,788.365562548257,869.101794857416,788.365562548257,869.101794857416,92.9379509718438,0.0,1.0
2024-04-19,3.39,3.48,3.24,3.24,11170,804.987728023673,826.35908363492,769.368802004926,769.368802004926,47.0395990917348,0.0,1.0
2024-04-22,3.34,3.6693,3.29,3.48,7933,793.11475268409,871.310168270579,781.241777344508,826.35908363492,33.4078012170754,0.0,1.0
2024-04-23,3.41,3.41,3.24,3.25,9551,809.736918159505,809.736918159505,769.368802004926,771.743397072842,40.2215945322434,0.0,1.0
2024-04-24,3.4993,3.5,3.4993,3.5,418,830.942052115999,831.108273770753,830.942052115999,831.108273770753,1.76030012715713,0.0,1.0
2024-04-25,3.411,3.57,3.41,3.57,1079,809.974377666297,847.730439246168,809.736918159505,847.730439246168,4.54393262488647,0.0,1.0
2024-04-26,3.35,3.45,3.3,3.3,19688,795.489347752007,819.235298431171,783.616372412425,783.616372412425,82.9109782379655,0.0,1.0
2024-04-29,3.35,3.35,3.35,3.35,412,795.489347752007,795.489347752007,795.489347752007,795.489347752007,1.73503266121708,0.0,1.0
2024-04-30,3.345,3.435,3.3,3.435,3930,794.302050218049,815.673405829296,783.616372412425,815.673405829296,16.5501901907357,0.0,1.0
2024-05-01,3.12,3.3247,3.0,3.3,21771,740.873661189929,789.481622230178,712.378520374931,783.616372412425,91.6830001634877,0.0,1.0
2024-05-02,3.125,3.2199,3.07,3.07,10548,742.060958723887,764.595865918414,729.000685850346,729.000685850346,44.4202051226158,0.0,1.0
2024-05-03,3.07,3.15,3.07,3.15,3583,729.000685850346,747.997446393678,729.000685850346,747.997446393678,15.0888884105359,0.0,1.0
2024-05-06,3.1,3.15,3.09,3.1,11965,736.124471054096,747.997446393678,733.749875986179,736.124471054096,50.387538328792,0.0,1.0
2024-05-07,3.05,3.13,3.05,3.12,6240,724.251495714514,743.248256257845,724.251495714514,740.873661189929,26.2781645776567,0.0,1.0
2024-05-08,3.011,3.08,3.01,3.01,3463,714.990574949639,731.375280918263,714.753115442848,714.753115442848,14.5835390917348,0.0,1.0
2024-05-09,3.0478,3.1419,3.0478,3.1,5299,723.729084799572,746.074024388666,723.729084799572,736.124471054096,22.3153836693915,0.0,1.0
2024-05-10,3.075,3.1,3.03,3.0301,5341,730.187983384305,736.124471054096,719.502305578681,719.52605152936,22.4922559309718,0.0,1.0
2024-05-13,3.07,3.12,3.065,3.12,6147,729.000685850346,740.873661189929,727.813388316388,740.873661189929,25.8865188555859,0.0,1.0
2024-05-14,3.02,3.13,2.84,3.07,36283,717.127710510764,743.248256257845,674.384999288268,729.000685850346,152.796577783833,0.0,1.0
2024-05-15,3.0,3.0498,3.0,3.01,3403,712.378520374931,724.204003813155,712.378520374931,714.753115442848,14.3308644323343,0.0,1.0
2024-05-16,3.01,3.0599,3.01,3.05,1650,714.753115442848,726.602344831751,714.753115442848,724.251495714514,6.94855313351499,0.0,1.0
2024-05-17,2.99,3.05,2.99,2.99,2605,710.003925307015,724.251495714514,710.003925307015,710.003925307015,10.970291462307,0.0,1.0
2024-05-20,3.06,3.06,3.03,3.038,5630,726.62609078243,726.62609078243,719.502305578681,721.401981633014,23.7093055404178,0.0,1.0
2024-05-21,3.065,3.065,3.03,3.03,889,727.813388316388,727.813388316388,719.502305578681,719.502305578681,3.74379620345141,0.0,1.0
2024-05-22,3.05,3.08,2.91,2.91,11576,724.251495714514,731.375280918263,691.007164763683,691.007164763683,48.7493642870118,0.0,1.0
2024-05-23,2.98,3.09,2.98,3.09,1263,707.629330239099,733.749875986179,707.629330239099,733.749875986179,5.31880158038147,0.0,1.0
2024-05-24,2.97,3.035,2.9601,2.9601,2582,705.254735171182,720.689603112639,702.903886053945,702.903886053945,10.8734328428701,0.0,1.0
2024-05-28,2.9,3.025,2.9,2.96,4618,688.632569695767,718.315008044723,688.632569695767,702.880140103266,19.4475262851953,0.0,1.0
2024-05-29,3.01,3.01,2.885,2.9311,3206,714.753115442848,714.753115442848,685.070677093892,696.017560356987,13.5012493006358,0.0,1.0
2024-05-30,2.85,3.0,2.85,2.95,7221,676.759594356185,712.378520374931,676.759594356185,700.505545035349,30.4093952588556,0.0,1.0
2024-05-31,2.88,3.0,2.88,3.0,7936,683.883379559934,712.378520374931,683.883379559934,712.378520374931,33.4204349500454,0.0,1.0
2024-06-03,2.92,2.96,2.92,2.92,2649,693.3817598316,702.880140103266,693.3817598316,693.3817598316,11.1555862125341,0.0,1.0
2024-06-04,2.935,2.935,2.935,2.935,332,696.943652433475,696.943652433475,696.943652433475,696.943652433475,1.39813311534968,0.0,1.0
2024-06-05,2.9,2.9,2.9,2.9,459,688.632569695767,688.632569695767,688.632569695767,688.632569695767,1.93296114441417,0.0,1.0
2024-06-06,2.92,2.94,2.8912,2.94,6753,693.3817598316,698.130949967433,686.542926036001,698.130949967433,28.4385329155313,0.0,1.0
2024-06-07,2.9304,2.9304,2.8801,2.8801,4164,695.851338702233,695.851338702233,683.907125510613,683.907125510613,17.5356213623978,0.0,1.0
2024-06-10,2.83,2.92,2.82,2.82,5635,672.010404220352,693.3817598316,669.635809152436,669.635809152436,23.7303617620345,0.0,1.0
2024-06-11,2.93,2.93,2.85,2.85,6237,695.756354899516,695.756354899516,676.759594356185,676.759594356185,26.2655308446867,0.0,1.0
2024-06-12,2.8999,2.9,2.87,2.87,1206,688.608823745088,688.632569695767,681.508784492018,681.508784492018,5.07876065395095,0.0,1.0
2024-06-13,2.85,2.89,2.85,2.89,623,676.759594356185,686.257974627851,676.759594356185,686.257974627851,2.62360521344233,0.0,1.0
2024-06-14,2.8,2.85,2.8,2.85,7340,664.886619016603,676.759594356185,664.886619016603,676.759594356185,30.9105333333333,0.0,1.0
2024-06-17,2.89,2.8999,2.8001,2.89,3004,686.257974627851,688.608823745088,664.910364967282,686.257974627851,12.6505779473206,0.0,1.0
2024-06-18,2.65,2.81,2.62,2.81,49719,629.267692997856,667.261214084519,622.143907794107,667.261214084519,209.378856512262,0.0,1.0
2024-06-20,2.65,2.72,2.6,2.6,26871,629.267692997856,645.889858473271,617.394717658274,617.394717658274,113.160346212534,0.0,1.0
2024-06-21,2.7,2.71,2.6817,2.6817,30903,641.140668337438,643.515263405355,636.795159363151,636.795159363151,130.140083324251,0.0,1.0
2024-06-24,2.67,2.74,2.65,2.74,7357,634.016883133689,650.639048609104,629.267692997856,650.639048609104,30.9821244868302,0.0,1.0
2024-06-25,2.56,2.7,2.56,2.7,6962,607.896337386608,641.140668337438,607.896337386608,641.140668337438,29.3186829791099,0.0,1.0
2024-06-26,2.52,2.63,2.52,2.63,675,598.397957114942,624.518502862023,598.397957114942,624.518502862023,2.84258991825613,0.0,1.0
2024-06-27,2.69,2.69,2.6,2.6,12241,638.766073269522,638.766073269522,617.394717658274,617.394717658274,51.5498417620345,0.0,1.0
2024-06-28,2.69,2.69,2.61,2.69,5825,638.766073269522,638.766073269522,619.76931272619,638.766073269522,24.5304981834696,0.0,1.0
2024-07-01,2.65,2.74,2.65,2.7,12842,629.267692997856,650.639048609104,629.267692997856,641.140668337438,54.0807996003633,0.0,1.0
2024-07-02,2.65,2.7,2.65,2.68,16402,629.267692997856,641.140668337438,629.267692997856,636.391478201605,69.0728293914623,0.0,1.0
2024-07-03,2.7,2.7,2.65,2.7,9698,641.140668337438,641.140668337438,629.267692997856,641.140668337438,40.8406474477748,0.0,1.0
2024-07-05,2.68,2.7499,2.66,2.7,123033,636.391478201605,652.989897726341,631.642288065773,641.140668337438,518.122022833788,0.0,1.0
2024-07-08,2.6424,2.6601,2.06,2.06,167407,647.647058823529,651.985294117647,504.901960784314,504.901960784314,683.02056,0.085,1.0
2024-07-09,2.52,2.62,2.42,2.43,15031,617.647058823529,642.156862745098,593.137254901961,595.588235294118,61.32648,0.0,1.0
2024-07-10,2.43,2.59,2.3801,2.59,53059,595.588235294118,634.803921568627,583.357843137255,634.803921568627,216.48072,0.0,1.0
2024-07-11,2.43,2.49,2.38,2.38,6330,595.588235294118,610.294117647059,583.333333333333,583.333333333333,25.8264,0.0,1.0
2024-07-12,2.39,2.5499,2.32,2.5499,23762,585.78431372549,624.975490196078,568.627450980392,624.975490196078,96.94896,0.0,1.0
2024-07-15,2.4,2.44,2.3301,2.42,5005,588.235294117647,598.039215686274,571.10294117647,593.137254901961,20.4204,0.0,1.0
2024-07-16,2.29,2.43,2.28,2.34,34805,561.274509803922,595.588235294118,558.823529411765,573.529411764706,142.0044,0.0,1.0
2024-07-17,2.23,2.35,2.175,2.3,63292,546.56862745098,575.980392156863,533.088235294118,563.725490196078,258.23136,0.0,1.0
2024-07-18,2.21,2.3,2.192,2.28,15126,541.666666666667,563.725490196078,537.254901960784,558.823529411765,61.71408,0.0,1.0
2024-07-19,2.21,2.25,2.1981,2.25,4048,541.666666666667,551.470588235294,538.75,551.470588235294,16.51584,0.0,1.0
2024-07-22,2.25,2.28,2.15,2.24,34380,551.470588235294,558.823529411765,526.960784313725,549.019607843137,140.2704,0.0,1.0
2024-07-23,2.34,2.4,2.28,2.28,11775,573.529411764706,588.235294117647,558.823529411765,558.823529411765,48.042,0.0,1.0
2024-07-24,2.385,2.5899,2.36,2.38,5889,584.558823529412,634.779411764706,578.43137254902,583.333333333333,24.02712,0.0,1.0
2024-07-25,2.31,2.375,2.28,2.34,11883,566.176470588235,582.107843137255,558.823529411765,573.529411764706,48.48264,0.0,1.0
2024-07-26,2.27,2.42,2.2606,2.42,3405,556.372549019608,593.137254901961,554.06862745098,593.137254901961,13.8924,0.0,1.0
2024-07-29,2.2,2.2707,2.15,2.27,4917,539.21568627451,556.544117647059,526.960784313725,556.372549019608,20.06136,0.0,1.0
2024-07-30,2.1699,2.2699,2.15,2.2699,6369,531.838235294118,556.348039215686,526.960784313725,556.348039215686,25.98552,0.0,1.0
2024-07-31,2.16,2.2101,2.16,2.2,6148,529.411764705882,541.691176470588,529.411764705882,539.21568627451,25.08384,0.0,1.0
2024-08-01,2.18,2.23,2.16,2.22,4014,534.313725490196,546.56862745098,529.411764705882,544.117647058824,16.37712,0.0,1.0
2024-08-02,2.15,2.24,2.11,2.24,5105,526.960784313725,549.019607843137,517.156862745098,549.019607843137,20.8284,0.0,1.0
2024-08-05,2.05,2.17,2.04,2.15,20269,502.450980392157,531.862745098039,500.0,526.960784313725,82.69752,0.0,1.0
2024-08-06,2.07,2.2104,2.07,2.14,2509,507.35294117647,541.764705882353,507.35294117647,524.509803921569,10.23672,0.0,1.0
2024-08-07,2.18,2.24,2.135,2.135,1742,534.313725490196,549.019607843137,523.28431372549,523.28431372549,7.10736,0.0,1.0
2024-08-08,2.16,2.16,2.12,2.15,3450,529.411764705882,529.411764705882,519.607843137255,526.960784313725,14.076,0.0,1.0
2024-08-09,2.1362,2.17,2.07,2.17,1731,523.578431372549,531.862745098039,507.35294117647,531.862745098039,7.06248,0.0,1.0
2024-08-12,2.175,2.21,2.08,2.08,4183,533.088235294118,541.666666666667,509.803921568627,509.803921568627,17.06664,0.0,1.0
2024-08-13,2.1357,2.17,2.12,2.17,2326,523.455882352941,531.862745098039,519.607843137255,531.862745098039,9.49008,0.0,1.0
2024-08-14,2.1499,2.1499,2.07,2.0702,2822,526.936274509804,526.936274509804,507.35294117647,507.401960784314,11.51376,0.0,1.0
2024-08-15,2.12,2.24,2.12,2.24,2593,519.607843137255,549.019607843137,519.607843137255,549.019607843137,10.57944,0.0,1.0
2024-08-16,2.25,2.25,2.1301,2.17,1320,551.470588235294,551.470588235294,522.083333333333,531.862745098039,5.3856,0.0,1.0
2024-08-19,2.22,2.25,2.1,2.17,22271,544.117647058824,551.470588235294,514.705882352941,531.862745098039,90.8656799999999,0.0,1.0
2024-08-20,2.05,2.25,2.05,2.22,32577,502.450980392157,551.470588235294,502.450980392157,544.117647058824,132.91416,0.0,1.0
2024-08-21,2.0,2.13,2.0,2.04,25170,490.196078431373,522.058823529412,490.196078431373,500.0,102.6936,0.0,1.0
2024-08-22,2.0,2.1,1.9,2.0,11424,490.196078431373,514.705882352941,465.686274509804,490.196078431373,46.60992,0.0,1.0
2024-08-23,1.96,2.05,1.925,2.05,22569,480.392156862745,502.450980392157,471.813725490196,502.450980392157,92.08152,0.0,1.0
2024-08-26,2.0,2.045,1.92,2.045,23177,490.196078431373,501.225490196078,470.588235294118,501.225490196078,94.5621599999999,0.0,1.0
2024-08-27,2.0,2.0,2.0,2.0,501,490.196078431373,490.196078431373,490.196078431373,490.196078431373,2.04408,0.0,1.0
2024-08-28,1.9893,2.05,1.92,2.05,9402,487.573529411765,502.450980392157,470.588235294118,502.450980392157,38.36016,0.0,1.0
2024-08-29,1.98,1.992,1.96,1.9889,1420,485.294117647059,488.235294117647,480.392156862745,487.475490196078,5.7936,0.0,1.0
2024-08-30,1.995,1.995,1.957,1.97,4419,488.970588235294,488.970588235294,479.656862745098,482.843137254902,18.02952,0.0,1.0
2024-09-03,1.99,2.0322,1.96,1.99,11367,487.745098039216,498.088235294118,480.392156862745,487.745098039216,46.37736,0.0,1.0
2024-09-04,1.92,1.975,1.91,1.975,6639,470.588235294118,484.06862745098,468.137254901961,484.06862745098,27.08712,0.0,1.0
2024-09-05,1.9,1.99,1.9,1.95,6099,465.686274509804,487.745098039216,465.686274509804,477.941176470588,24.88392,0.0,1.0
2024-09-06,1.9,1.9,1.875,1.9,4160,465.686274509804,465.686274509804,459.558823529412,465.686274509804,16.9728,0.0,1.0
2024-09-09,1.9,1.92,1.89,1.9,24694,465.686274509804,470.588235294118,463.235294117647,465.686274509804,100.75152,0.0,1.0
2024-09-10,1.9073,1.9516,1.9073,1.93,2422,467.475490196078,478.333333333333,467.475490196078,473.039215686274,9.88176000000001,0.0,1.0
2024-09-11,1.9,1.97,1.9,1.935,3312,465.686274509804,482.843137254902,465.686274509804,474.264705882353,13.51296,0.0,1.0
2024-09-12,1.9699,1.97,1.9,1.96,4568,482.81862745098,482.843137254902,465.686274509804,480.392156862745,18.63744,0.0,1.0
2024-09-13,1.985,2.033,1.91,1.91,29063,486.519607843137,498.28431372549,468.137254901961,468.137254901961,118.57704,0.0,1.0
2024-09-16,1.96,2.04,1.9099,2.03,27076,480.392156862745,500.0,468.112745098039,497.549019607843,110.47008,0.0,1.0
2024-09-17,1.91,1.99,1.9,1.99,10667,468.137254901961,487.745098039216,465.686274509804,487.745098039216,43.52136,0.0,1.0
2024-09-18,1.9,1.99,1.9,1.99,14076,465.686274509804,487.745098039216,465.686274509804,487.745098039216,57.43008,0.0,1.0
2024-09-19,1.91,1.9588,1.8914,1.93,14309,468.137254901961,480.098039215686,463.578431372549,473.039215686274,58.38072,0.0,1.0
2024-09-20,2.06,2.06,1.93,2.05,58419,504.901960784314,504.901960784314,473.039215686274,502.450980392157,238.34952,0.0,1.0
2024-09-23,1.97,2.1,1.91,2.1,17900,482.843137254902,514.705882352941,468.137254901961,514.705882352941,73.032,0.0,1.0
2024-09-24,1.565,2.07,1.4401,2.0,283383,383.578431372549,507.35294117647,352.96568627451,490.196078431373,1156.20264,0.0,1.0
2024-09-25,0.6923,1.53,0.6763,1.3,3443646,173.075,382.5,169.075,325.0,13774.584,0.0,1.02
2024-09-26,0.7196,0.75,0.68,0.7287,1204187,179.9,187.5,170.0,182.175,4816.748,0.0,1.0
2024-09-27,0.6295,0.7474,0.6159,0.731,1436291,157.375,186.85,153.975,182.75,5745.164,0.0,1.0
2024-09-30,0.4915,0.65,0.42,0.65,1919535,122.875,162.5,105.0,162.5,7678.14,0.0,1.0
2024-10-01,0.5199,0.565,0.4501,0.51,822661,129.975,141.25,112.525,127.5,3290.644,0.0,1.0
2024-10-02,0.5082,0.5465,0.4816,0.53,726920,127.05,136.625,120.4,132.5,2907.68,0.0,1.0
2024-10-03,0.629,0.633451,0.5,0.5,1239549,157.25,158.36275,125.0,125.0,4958.196,0.0,1.0
2024-10-04,0.7099,0.7299,0.6422,0.65,1824350,177.475,182.475,160.55,162.5,7297.4,0.0,1.0
2024-10-07,0.7079,0.729,0.6601,0.729,656361,176.975,182.25,165.025,182.25,2625.444,0.0,1.0
2024-10-08,0.6616,0.73,0.6365,0.7201,377216,165.4,182.5,159.125,180.025,1508.864,0.0,1.0
2024-10-09,0.6401,0.6801,0.563736,0.68,1026992,160.025,170.025,140.934,170.0,4107.968,0.0,1.0
2024-10-10,0.597,0.6432,0.5752,0.6432,430378,149.25,160.8,143.8,160.8,1721.512,0.0,1.0
2024-10-11,0.6,0.629899,0.56,0.5972,595979,150.0,157.47475,140.0,149.3,2383.916,0.0,1.0
2024-10-14,0.586,0.62,0.57,0.58,250398,146.5,155.0,142.5,145.0,1001.592,0.0,1.0
2024-10-15,0.56,0.619499,0.5148,0.59,480778,140.0,154.87475,128.7,147.5,1923.112,0.0,1.0
2024-10-16,0.5347,0.5993,0.48,0.58,1046808,133.675,149.825,120.0,145.0,4187.232,0.0,1.0
2024-10-17,0.53,0.5496,0.5011,0.5347,309596,132.5,137.4,125.275,133.675,1238.384,0.0,1.0
2024-10-18,0.5403,0.5549,0.5025,0.53,387669,135.075,138.725,125.625,132.5,1550.676,0.0,1.0
2024-10-21,0.5291,0.5693,0.501,0.5498,379665,132.275,142.325,125.25,137.45,1518.66,0.0,1.0
2024-10-22,0.5101,0.5311,0.4604,0.5291,1092282,127.525,132.775,115.1,132.275,4369.128,0.0,1.0
2024-10-23,0.4995,0.5327,0.495,0.51,375336,124.875,133.175,123.75,127.5,1501.344,0.0,1.0
2024-10-24,0.467,0.52,0.4602,0.4961,405449,116.75,130.0,115.05,124.025,1621.796,0.0,1.0
2024-10-25,0.4602,0.4939,0.4531,0.4795,470041,115.05,123.475,113.275,119.875,1880.164,0.0,1.0
2024-10-28,0.5095,0.511,0.4685,0.4685,488280,127.375,127.75,117.125,117.125,1953.12,0.0,1.0
2024-10-29,0.5051,0.54,0.49,0.49,403618,126.275,135.0,122.5,122.5,1614.472,0.0,1.0
2024-10-30,0.4841,0.5446,0.4706,0.5446,504995,121.025,136.15,117.65,136.15,2019.98,0.0,1.0
2024-10-31,0.4465,0.49,0.431,0.49,567582,111.625,122.5,107.75,122.5,2270.328,0.0,1.0
2024-11-01,0.361,0.4899,0.355,0.447,989285,90.25,122.475,88.75,111.75,3957.14,0.0,1.0
2024-11-04,0.3835,0.4197,0.356,0.3901,990356,95.875,104.925,89.0,97.525,3961.424,0.0,1.0
2024-11-05,0.371,0.4024,0.363,0.385,514134,92.75,100.6,90.75,96.25,2056.536,0.0,1.0
2024-11-06,0.4005,0.419,0.3727,0.3727,572541,100.125,104.75,93.175,93.175,2290.164,0.0,1.0
2024-11-07,0.3925,0.42,0.37,0.4005,483646,98.125,105.0,92.5,100.125,1934.584,0.0,1.0
2024-11-08,0.378,0.3996,0.361,0.3926,448359,94.5,99.9,90.25,98.15,1793.436,0.0,1.0
2024-11-11,0.3633,0.3899,0.363,0.382,315502,90.825,97.475,90.75,95.5,1262.008,0.0,1.0
2024-11-12,0.3,0.37,0.2902,0.36,1401858,75.0,92.5,72.55,90.0,5607.432,0.0,1.0
2024-11-13,0.2861,0.3255,0.275001,0.32,1066996,71.525,81.375,68.75025,80.0,4267.984,0.0,1.0
2024-11-14,0.306,0.316,0.27675,0.2847,539892,76.5,79.0,69.1875,71.175,2159.568,0.0,1.0
2024-11-15,0.278,0.3099,0.2764,0.306,439576,69.5,77.475,69.1,76.5,1758.304,0.0,1.0
2024-11-18,0.2587,0.3,0.2525,0.298,735441,64.675,75.0,63.125,74.5,2941.764,0.0,1.0
2024-11-19,0.2556,0.2651,0.2492,0.2568,807856,63.9,66.275,62.3,64.2,3231.424,0.0,1.0
2024-11-20,0.2273,0.25886,0.21,0.2539,1019339,56.825,64.715,52.5,63.475,4077.356,0.0,1.0
2024-11-21,0.247,0.2499,0.2122,0.2262,837738,61.75,62.475,53.05,56.55,3350.952,0.0,1.0
2024-11-22,0.2245,0.2445,0.2211,0.244,1142332,56.125,61.125,55.275,61.0,4569.328,0.0,1.0
2024-11-25,0.2345,0.24,0.2245,0.24,745337,58.625,60.0,56.125,60.0,2981.348,0.0,1.0
2024-11-26,0.2406,0.251,0.235,0.24,661409,60.15,62.75,58.75,60.0,2645.636,0.0,1.0
2024-11-27,0.2456,0.273,0.2435,0.2522,1065649,61.4,68.25,60.875,63.05,4262.596,0.0,1.0
2024-11-29,0.27,0.28,0.26,0.27,542639,67.5,70.0,65.0,67.5,2170.556,0.0,1.0
2024-12-02,0.29,0.3192,0.27,0.2787,1485635,72.5,79.8,67.5,69.675,5942.54,0.0,1.0
2024-12-03,0.2972,0.3098,0.2715,0.3004,798833,74.3,77.45,67.875,75.1,3195.332,0.0,1.0
2024-12-04,0.2799,0.305,0.2752,0.305,728827,69.975,76.25,68.8,76.25,2915.308,0.0,1.0
2024-12-05,0.2899,0.3109,0.28,0.3016,773386,72.475,77.725,70.0,75.4,3093.544,0.0,1.0
2024-12-06,0.2867,0.3095,0.276,0.3095,584749,71.675,77.375,69.0,77.375,2338.996,0.0,1.0
2024-12-09,0.2049,0.29075,0.1802,0.2742,6906003,51.225,72.6875,45.05,68.55,27624.012,0.0,1.0
2024-12-10,0.2214,0.227,0.205,0.2138,1439894,55.35,56.75,51.25,53.45,5759.576,0.0,1.0
2024-12-11,0.2078,0.2347,0.205,0.2199,992660,51.95,58.675,51.25,54.975,3970.64,0.0,1.0
2024-12-12,0.2068,0.218,0.2009,0.215,503169,51.7,54.5,50.225,53.75,2012.676,0.0,1.0
2024-12-13,0.1999,0.214,0.185,0.201,995126,49.975,53.5,46.25,50.25,3980.504,0.0,1.0
2024-12-16,0.1788,0.2019,0.1788,0.1999,1500318,44.7,50.475,44.7,49.975,6001.272,0.0,1.0
2024-12-17,0.1589,0.18,0.15,0.1775,2066302,39.725,45.0,37.5,44.375,8265.208,0.0,1.0
2024-12-18,0.1621,0.175,0.16,0.16,1239307,40.525,43.75,40.0,40.0,4957.228,0.0,1.0
2024-12-19,0.1479,0.1687,0.1479,0.16,2150763,36.975,42.175,36.975,40.0,8603.052,0.0,1.0
2024-12-20,0.1264,0.155,0.1189,0.15,7154336,31.6,38.75,29.725,37.5,28617.344,0.0,1.0
2024-12-23,0.1231,0.138,0.1112,0.137,6073420,30.775,34.5,27.8,34.25,24293.68,0.0,1.0
2024-12-24,0.1402,0.145,0.12,0.128,2690786,35.05,36.25,30.0,32.0,10763.144,0.0,1.0
2024-12-26,0.1783,0.1783,0.145,0.1522,5708514,44.575,44.575,36.25,38.05,22834.056,0.0,1.0
2024-12-27,0.1732,0.2182,0.1501,0.1801,7562322,43.3,54.55,37.525,45.025,30249.288,0.0,1.0
2024-12-30,0.1614,0.179,0.1489,0.1779,4912798,40.35,44.75,37.225,44.475,19651.192,0.0,1.0
2024-12-31,0.225,0.2347,0.17,0.17,27886835,56.25,58.675,42.5,42.5,111547.34,0.0,1.0
2025-01-02,0.2091,0.2947,0.2012,0.2947,106554079,52.275,73.675,50.3,73.675,426216.316,0.0,1.0
2025-01-03,0.1741,0.184,0.167,0.1801,10546102,43.525,46.0,41.75,45.025,42184.408,0.0,1.0
2025-01-06,1.68,1.93,1.36,1.8,1253233,42.0,48.25,34.0,45.0,50129.32,0.0,0.1
2025-01-07,1.49,1.68,1.4302,1.68,567459,37.25,42.0,35.755,42.0,22698.36,0.0,1.0
2025-01-08,1.08,1.46,0.9999,1.46,1038974,27.0,36.5,24.9975,36.5,41558.96,0.0,1.0
2025-01-10,0.96,1.145,0.9108,1.14,1113582,24.0,28.625,22.77,28.5,44543.28,0.0,1.0
2025-01-13,0.9505,1.04,0.921,0.941,523425,23.7625,26.0,23.025,23.525,20937,0.0,1.0
2025-01-14,0.99,1.06,0.96,1.0,413148,24.75,26.5,24.0,25.0,16525.92,0.0,1.0
2025-01-15,0.8723,1.03,0.8001,1.02,877942,21.8075,25.75,20.0025,25.5,35117.68,0.0,1.0
2025-01-16,0.7804,0.899999,0.75,0.88,629251,19.51,22.499975,18.75,22.0,25170.04,0.0,1.0
2025-01-17,0.7522,0.7821,0.69,0.767,956133,18.805,19.5525,17.25,19.175,38245.32,0.0,1.0
2025-01-21,0.82,0.88,0.77,0.792,472182,20.5,22.0,19.25,19.8,18887.28,0.0,1.0
2025-01-22,0.792,0.8549,0.78,0.8549,160079,19.8,21.3725,19.5,21.3725,6403.16,0.0,1.0
2025-01-23,0.769,0.8,0.7501,0.787,145103,19.225,20.0,18.7525,19.675,5804.12,0.0,1.0
2025-01-24,0.88,0.8903,0.77,0.77,283267,22.0,22.2575,19.25,19.25,11330.68,0.0,1.0
2025-01-27,0.9597,0.9745,0.8101,0.8101,462181,23.9925,24.3625,20.2525,20.2525,18487.24,0.0,1.0
2025-01-28,0.9122,0.9787,0.8415,0.96,203213,22.805,24.4675,21.0375,24.0,8128.52,0.0,1.0
2025-01-29,0.7611,0.9107,0.72,0.89,344294,19.0275,22.7675,18.0,22.25,13771.76,0.0,1.0
2025-01-30,0.6715,0.8257,0.635,0.7802,638308,16.7875,20.6425,15.875,19.505,25532.32,0.0,1.0
2025-01-31,0.76,0.7965,0.6773,0.6977,290661,19.0,19.9125,16.9325,17.4425,11626.44,0.0,1.0
2025-02-03,0.7724,0.7999,0.7104,0.76,190259,19.31,19.9975,17.76,19.0,7610.36,0.0,1.0
2025-02-04,0.773,0.78,0.75,0.77,108331,19.325,19.5,18.75,19.25,4333.24,0.0,1.0
2025-02-05,0.737,0.779703,0.7014,0.758,91654,18.425,19.492575,17.535,18.95,3666.16,0.0,1.0
2025-02-06,0.7029,0.7368,0.67,0.72,136620,17.5725,18.42,16.75,18.0,5464.8,0.0,1.0
2025-02-07,0.7099,0.725,0.67,0.7,134337,17.7475,18.125,16.75,17.5,5373.48,0.0,1.0
2025-02-10,0.75,0.75,0.67,0.7229,164302,18.75,18.75,16.75,18.0725,6572.08,0.0,1.0
2025-02-11,0.7,0.748,0.7,0.748,64038,17.5,18.7,17.5,18.7,2561.52,0.0,1.0
2025-02-12,0.7208,0.73,0.6873,0.6966,83749,18.02,18.25,17.1825,17.415,3349.96,0.0,1.0
2025-02-13,0.72,0.74639,0.7049,0.7365,66701,18.0,18.65975,17.6225,18.4125,2668.04,0.0,1.0
2025-02-14,0.7313,0.738,0.7,0.715,114183,18.2825,18.45,17.5,17.875,4567.32,0.0,1.0
2025-02-18,0.714,0.731199,0.7002,0.73,94797,17.85,18.279975,17.505,18.25,3791.88,0.0,1.0
2025-02-19,0.718,0.73,0.6998,0.715,81788,17.95,18.25,17.495,17.875,3271.52,0.0,1.0
2025-02-20,0.759,0.78,0.695,0.73,272050,18.975,19.5,17.375,18.25,10882,0.0,1.0
2025-02-21,0.7382,0.766,0.72,0.765,116564,18.455,19.15,18.0,19.125,4662.56,0.0,1.0
2025-02-24,0.7,0.7572,0.6856,0.75,153744,17.5,18.93,17.14,18.75,6149.76,0.0,1.0
2025-02-25,0.6998,0.7,0.630001,0.69,168974,17.495,17.5,15.750025,17.25,6758.96,0.0,1.0
2025-02-26,0.7111,0.73,0.6701,0.68,63231,17.7775,18.25,16.7525,17.0,2529.24,0.0,1.0
2025-02-27,0.719,0.72,0.668001,0.72,37940,17.975,18.0,16.700025,18.0,1517.6,0.0,1.0
2025-02-28,0.688,0.719,0.661,0.719,74828,17.2,17.975,16.525,17.975,2993.12,0.0,1.0
2025-03-03,0.68,0.698,0.6342,0.6921,106253,17.0,17.45,15.855,17.3025,4250.12,0.0,1.0
2025-03-04,0.685,0.6897,0.6307,0.67,74577,17.125,17.2425,15.7675,16.75,2983.08,0.0,1.0
2025-03-05,0.7203,0.73,0.6739,0.68,94165,18.0075,18.25,16.8475,17.0,3766.6,0.0,1.0
2025-03-06,0.7499,0.76,0.7249,0.73,118675,18.7475,19.0,18.1225,18.25,4747,0.0,1.0
2025-03-07,0.7189,0.7578,0.6696,0.75,128064,17.9725,18.945,16.74,18.75,5122.56,0.0,1.0
2025-03-10,0.7,0.75,0.65,0.72,141224,17.5,18.75,16.25,18.0,5648.96,0.0,1.0
2025-03-11,0.67,0.7,0.63,0.7,132597,16.75,17.5,15.75,17.5,5303.88,0.0,1.0
2025-03-12,0.65,0.683,0.641,0.66,80078,16.25,17.075,16.025,16.5,3203.12,0.0,1.0
2025-03-13,0.35,0.6223,0.3368,0.61,2104352,8.75,15.5575,8.42,15.25,84174.08,0.0,1.0
2025-03-14,0.2907,0.3586,0.25,0.3586,1727944,7.2675,8.965,6.25,8.965,69117.76,0.0,1.0
2025-03-17,0.249,0.32,0.2236,0.32,24222147,6.225,8.0,5.59,8.0,968885.88,0.0,1.0
2025-03-18,0.2929,0.2929,0.234,0.249,1540732,7.3225,7.3225,5.85,6.225,61629.28,0.0,1.0
2025-03-19,0.285,0.2918,0.2611,0.2918,404323,7.125,7.295,6.5275,7.295,16172.92,0.0,1.0
2025-03-20,0.2635,0.27,0.2409,0.2451,719616,6.5875,6.75,6.0225,6.1275,28784.64,0.0,1.0
2025-03-21,0.2463,0.251,0.234,0.25,417195,6.1575,6.275,5.85,6.25,16687.8,0.0,1.0
2025-03-24,0.25,0.27,0.245,0.27,549647,6.25,6.75,6.125,6.75,21985.88,0.0,1.0
2025-03-25,0.2319,0.2595,0.2116,0.2595,687863,5.7975,6.4875,5.29,6.4875,27514.52,0.0,1.0
2025-03-26,0.2243,0.24,0.217,0.24,417334,5.6075,6.0,5.425,6.0,16693.36,0.0,1.0
2025-03-27,0.2204,0.235002,0.2153,0.23,415178,5.51,5.87505,5.3825,5.75,16607.12,0.0,1.0
2025-03-28,0.2221,0.235,0.2112,0.235,350375,5.5525,5.875,5.28,5.875,14015,0.0,1.0
2025-03-31,0.2507,0.2599,0.2196,0.239,1023402,6.2675,6.4975,5.49,5.975,40936.08,0.0,1.0
2025-04-01,0.2602,0.2653,0.2332,0.255,268046,6.505,6.6325,5.83,6.375,10721.84,0.0,1.0
2025-04-02,0.2623,0.272,0.245,0.26,614560,6.5575,6.8,6.125,6.5,24582.4,0.0,1.0
2025-04-03,0.2591,0.259899,0.245,0.258,236006,6.4775,6.497475,6.125,6.45,9440.24,0.0,1.0
2025-04-04,0.2372,0.26,0.2233,0.26,357397,5.93,6.5,5.5825,6.5,14295.88,0.0,1.0
2025-04-07,0.2575,0.2699,0.23,0.2458,625178,6.4375,6.7475,5.75,6.145,25007.12,0.0,1.0
2025-04-08,0.2332,0.27,0.22,0.26,363079,5.83,6.75,5.5,6.5,14523.16,0.0,1.0
2025-04-09,0.2588,0.26,0.2175,0.2321,369309,6.47,6.5,5.4375,5.8025,14772.36,0.0,1.0
2025-04-10,0.2181,0.249,0.2052,0.249,1115241,5.4525,6.225,5.13,6.225,44609.64,0.0,1.0
2025-04-11,0.2189,0.2277,0.2123,0.218,376649,5.4725,5.6925,5.3075,5.45,15065.96,0.0,1.0
2025-04-14,0.2057,0.225,0.2,0.225,437726,5.1425,5.625,5.0,5.625,17509.04,0.0,1.0
2025-04-15,5.24,5.57,4.74,5.03,83906,5.24,5.57,4.74,5.03,83906,0.0,0.04
2025-04-16,5.3,6.15,5.1,5.17,139267,5.3,6.15,5.1,5.17,139267,0.0,1.0
2025-04-17,4.49,5.51,4.2819,5.45,56663,4.49,5.51,4.2819,5.45,56663,0.0,1.0
2025-04-21,4.16,4.4077,4.03,4.3,27339,4.16,4.4077,4.03,4.3,27339,0.0,1.0
2025-04-22,5.03,6.69,4.28,4.28,1036851,5.03,6.69,4.28,4.28,1036851,0.0,1.0
2025-04-23,4.58,5.25,4.33,5.2,99727,4.58,5.25,4.33,5.2,99727,0.0,1.0
2025-04-24,4.5415,4.77,4.4,4.54,65693,4.5415,4.77,4.4,4.54,65693,0.0,1.0
2025-04-25,5.28,5.39,4.54,4.58,86762,5.28,5.39,4.54,4.58,86762,0.0,1.0
2025-04-28,5.36,5.62,5.0025,5.28,71039,5.36,5.62,5.0025,5.28,71039,0.0,1.0
2025-04-29,5.57,6.29,5.01,5.17,164136,5.57,6.29,5.01,5.17,164136,0.0,1.0
2025-04-30,5.57,5.65,5.43,5.48,26583,5.57,5.65,5.43,5.48,26583,0.0,1.0
2025-05-01,6.06,6.24,5.485,5.485,34014,6.06,6.24,5.485,5.485,34014,0.0,1.0
2025-05-02,7.33,7.74,5.8664,6.17,64825,7.33,7.74,5.8664,6.17,64825,0.0,1.0
2025-05-05,6.92,7.26,6.92,7.2,20962,6.92,7.26,6.92,7.2,20962,0.0,1.0
2025-05-06,6.11,6.73,6.006,6.73,29196,6.11,6.73,6.006,6.73,29196,0.0,1.0
2025-05-07,6.43,6.43,6.05,6.22,16849,6.43,6.43,6.05,6.22,16849,0.0,1.0
2025-05-08,6.55,6.73,6.18,6.44,24085,6.55,6.73,6.18,6.44,24085,0.0,1.0
2025-05-09,6.59,6.6436,6.06,6.54,11397,6.59,6.6436,6.06,6.54,11397,0.0,1.0
2025-05-12,6.33,6.8503,6.12,6.62,18078,6.33,6.8503,6.12,6.62,18078,0.0,1.0
2025-05-13,6.48,6.6979,6.2993,6.31,12900,6.48,6.6979,6.2993,6.31,12900,0.0,1.0
2025-05-14,6.63,6.68,6.41,6.41,10487,6.63,6.68,6.41,6.41,10487,0.0,1.0
2025-05-15,6.45,6.6008,6.43,6.51,8538,6.45,6.6008,6.43,6.51,8538,0.0,1.0
2025-05-16,6.765,6.9,6.2601,6.45,14659,6.765,6.9,6.2601,6.45,14659,0.0,1.0
2025-05-19,7.0,7.0,6.601,6.66,10706,7.0,7.0,6.601,6.66,10706,0.0,1.0
2025-05-20,7.51,7.71,6.66,6.81,18536,7.51,7.71,6.66,6.81,18536,0.0,1.0
2025-05-21,7.73,8.02,7.3222,7.45,18020,7.73,8.02,7.3222,7.45,18020,0.0,1.0
2025-05-22,7.41,7.85,7.01,7.85,10165,7.41,7.85,7.01,7.85,10165,0.0,1.0
2025-05-23,7.47,7.55,6.83,7.42,16399,7.47,7.55,6.83,7.42,16399,0.0,1.0
2025-05-27,7.74,7.7404,7.11,7.49,10235,7.74,7.7404,7.11,7.49,10235,0.0,1.0
2025-05-28,7.65,7.73,7.3168,7.32,10947,7.65,7.73,7.3168,7.32,10947,0.0,1.0
2025-05-29,7.76,7.88,7.5101,7.88,7987,7.76,7.88,7.5101,7.88,7987,0.0,1.0
2025-05-30,7.75,7.96,7.32,7.93,15688,7.75,7.96,7.32,7.93,15688,0.0,1.0
2025-06-02,8.23,8.23,7.625,7.89,6236,8.23,8.23,7.625,7.89,6236,0.0,1.0
2025-06-03,8.08,8.35,7.9934,8.06,11822,8.08,8.35,7.9934,8.06,11822,0.0,1.0
2025-06-04,9.1,9.1,7.9923,8.18,16195,9.1,9.1,7.9923,8.18,16195,0.0,1.0
2025-06-05,10.29,10.3,9.0,9.8,25420,10.29,10.3,9.0,9.8,25420,0.0,1.0
2025-06-06,10.36,10.9,9.35,10.47,21319,10.36,10.9,9.35,10.47,21319,0.0,1.0
2025-06-09,10.6,10.6,10.188,10.25,12887,10.6,10.6,10.188,10.25,12887,0.0,1.0
2025-06-10,9.25,10.475,9.12,10.31,23857,9.25,10.475,9.12,10.31,23857,0.0,1.0
2025-06-11,9.3994,10.0,9.33,10.0,10620,9.3994,10.0,9.33,10.0,10620,0.0,1.0
2025-06-12,9.73,9.75,9.4164,9.61,6220,9.73,9.75,9.4164,9.61,6220,0.0,1.0
2025-06-13,9.32,9.9,9.26,9.89,8399,9.32,9.9,9.26,9.89,8399,0.0,1.0
2025-06-16,8.28,9.63,7.85,9.63,27058,8.28,9.63,7.85,9.63,27058,0.0,1.0
2025-06-17,8.46,9.28,8.28,9.28,9040,8.46,9.28,8.28,9.28,9040,0.0,1.0
2025-06-18,8.61,9.1624,8.2974,8.47,9331,8.61,9.1624,8.2974,8.47,9331,0.0,1.0
2025-06-20,8.32,9.06,8.15,9.06,10649,8.32,9.06,8.15,9.06,10649,0.0,1.0
2025-06-23,9.05,9.05,8.28,8.28,6190,9.05,9.05,8.28,8.28,6190,0.0,1.0
2025-06-24,8.85,9.14,8.7784,9.01,7359,8.85,9.14,8.7784,9.01,7359,0.0,1.0
2025-06-25,7.1201,8.85,7.09,8.85,23877,7.1201,8.85,7.09,8.85,23877,0.0,1.0
2025-06-26,7.49,7.98,7.22,7.25,14242,7.49,7.98,7.22,7.25,14242,0.0,1.0
2025-06-27,8.85,8.88,7.53,8.0,16959,8.85,8.88,7.53,8.0,16959,0.0,1.0
2025-06-30,8.04,9.58,8.04,9.19,9627,8.04,9.58,8.04,9.19,9627,0.0,1.0
2025-07-01,8.04,8.8078,7.97,8.0,11534,8.04,8.8078,7.97,8.0,11534,0.0,1.0
2025-07-02,8.25,8.6,7.89,8.25,10711,8.25,8.6,7.89,8.25,10711,0.0,1.0
2025-07-03,8.88,8.97,8.495,8.63,8317,8.88,8.97,8.495,8.63,8317,0.0,1.0
2025-07-07,8.96,8.96,8.48,8.92,12499,8.96,8.96,8.48,8.92,12499,0.0,1.0
2025-07-08,8.22,8.93,8.15,8.93,9407,8.22,8.93,8.15,8.93,9407,0.0,1.0
2025-07-09,8.31,8.77,7.7,8.77,10487,8.31,8.77,7.7,8.77,10487,0.0,1.0
2025-07-10,8.19,8.38,7.81,8.03,8554,8.19,8.38,7.81,8.03,8554,0.0,1.0
2025-07-11,8.06,8.38,7.8,8.05,7889,8.06,8.38,7.8,8.05,7889,0.0,1.0
2025-07-14,7.5,8.0,7.355,7.88,47481,7.5,8.0,7.355,7.88,47481,0.0,1.0
2025-07-15,7.3,7.99,7.3,7.5,7496,7.3,7.99,7.3,7.5,7496,0.0,1.0
2025-07-16,7.07,7.52,7.03,7.39,11101,7.07,7.52,7.03,7.39,11101,0.0,1.0
2025-07-17,7.27,7.46,7.07,7.07,7568,7.27,7.46,7.07,7.07,7568,0.0,1.0
2025-07-18,6.805,7.3,6.8,7.26,8225,6.805,7.3,6.8,7.26,8225,0.0,1.0
2025-07-21,7.1253,7.15,6.84,6.84,8127,7.1253,7.15,6.84,6.84,8127,0.0,1.0
2025-07-22,7.29,7.4434,6.8963,7.07,4257,7.29,7.4434,6.8963,7.07,4257,0.0,1.0
2025-07-23,7.25,7.25,6.9982,7.22,3365,7.25,7.25,6.9982,7.22,3365,0.0,1.0
2025-07-24,6.85,7.24,6.57,7.18,5179,6.85,7.24,6.57,7.18,5179,0.0,1.0
2025-07-25,7.12,7.12,6.78,6.78,178697,7.12,7.12,6.78,6.78,178697,0.0,1.0
2025-07-28,6.75,7.3567,6.75,6.92,24187,6.75,7.3567,6.75,6.92,24187,0.0,1.0
2025-07-29,6.48,6.69,6.38,6.69,12692,6.48,6.69,6.38,6.69,12692,0.0,1.0
2025-07-30,6.45,6.63,6.1356,6.63,17886,6.45,6.63,6.1356,6.63,17886,0.0,1.0
2025-07-31,6.0,6.45,6.0,6.26,36338,6.0,6.45,6.0,6.26,36338,0.0,1.0
2025-08-01,5.85,5.93,5.3901,5.88,11627,5.85,5.93,5.3901,5.88,11627,0.0,1.0
2025-08-04,6.345,6.55,5.9182,6.0,9121,6.345,6.55,5.9182,6.0,9121,0.0,1.0
2025-08-05,6.271,6.271,6.2547,6.27,3006,6.271,6.271,6.2547,6.27,3006,0.0,1.0
2025-08-06,6.7062,7.01,6.41,6.41,245677,6.7062,7.01,6.41,6.41,245677,0.0,1.0
2025-08-07,9.26,9.7999,7.79,8.62,18220308,9.26,9.7999,7.79,8.62,18220308,0.0,1.0
2025-08-08,8.57,8.83,8.3,8.55,170970,8.57,8.83,8.3,8.55,170970,0.0,1.0
2025-08-11,7.71,8.4499,7.6418,8.4,93151,7.71,8.4499,7.6418,8.4,93151,0.0,1.0
2025-08-12,8.27,8.42,7.61,7.61,44234,8.27,8.42,7.61,7.61,44234,0.0,1.0
2025-08-13,7.24,8.016,6.8001,7.8,77685,7.24,8.016,6.8001,7.8,77685,0.0,1.0
2025-08-14,7.49,7.6,6.52,7.34,37074,7.49,7.6,6.52,7.34,37074,0.0,1.0
2025-08-15,7.085,7.52,7.0,7.35,95568,7.085,7.52,7.0,7.35,95568,0.0,1.0
2025-08-18,6.92,7.23,6.62,7.23,74745,6.92,7.23,6.62,7.23,74745,0.0,1.0
2025-08-19,6.755,7.01,6.6117,6.85,16871,6.755,7.01,6.6117,6.85,16871,0.0,1.0
2025-08-20,6.47,6.747,5.98,6.7,45808,6.47,6.747,5.98,6.7,45808,0.0,1.0
2025-08-21,6.49,6.648,6.25,6.35,6535,6.49,6.648,6.25,6.35,6535,0.0,1.0
2025-08-22,6.14,6.5177,6.14,6.48,11730,6.14,6.5177,6.14,6.48,11730,0.0,1.0
2025-08-25,6.39,7.065,6.0055,6.19,99192,6.39,7.065,6.0055,6.19,99192,0.0,1.0
2025-08-26,6.6,6.89,6.49,6.51,24881,6.6,6.89,6.49,6.51,24881,0.0,1.0
2025-08-27,6.39,6.63,6.17,6.51,6014,6.39,6.63,6.17,6.51,6014,0.0,1.0
2025-08-28,6.33,6.8,6.33,6.8,7827,6.33,6.8,6.33,6.8,7827,0.0,1.0
2025-08-29,6.27,6.7352,6.21,6.3,4823,6.27,6.7352,6.21,6.3,4823,0.0,1.0
2025-09-02,6.44,6.6807,6.27,6.45,28411,6.44,6.6807,6.27,6.45,28411,0.0,1.0
2025-09-03,7.1431,7.1431,6.5,6.5,6885,7.1431,7.1431,6.5,6.5,6885,0.0,1.0
2025-09-04,7.58,7.58,7.04,7.04,25365,7.58,7.58,7.04,7.04,25365,0.0,1.0
2025-09-05,7.08,7.47,6.94,7.47,16687,7.08,7.47,6.94,7.47,16687,0.0,1.0
2025-09-08,7.25,7.25,6.9026,7.18,19927,7.25,7.25,6.9026,7.18,19927,0.0,1.0
2025-09-09,7.125,7.24,6.8524,7.08,8804,7.125,7.24,6.8524,7.08,8804,0.0,1.0
2025-09-10,7.16,7.37,7.01,7.04,9167,7.16,7.37,7.01,7.04,9167,0.0,1.0
2025-09-11,7.02,7.39,6.9503,7.16,9372,7.02,7.39,6.9503,7.16,9372,0.0,1.0
2025-09-12,7.95,7.98,6.65,6.65,143581,7.95,7.98,6.65,6.65,143581,0.0,1.0
2025-09-15,7.42,9.23,6.88,8.84,207061,7.42,9.23,6.88,8.84,207061,0.0,1.0
2025-09-16,7.2,7.81,7.0,7.54,34293,7.2,7.81,7.0,7.54,34293,0.0,1.0
2025-09-17,7.67,7.9026,7.16,7.23,27228,7.67,7.9026,7.16,7.23,27228,0.0,1.0
2025-09-18,7.25,7.8,7.09,7.8,21654,7.25,7.8,7.09,7.8,21654,0.0,1.0
2025-09-19,7.28,7.3639,7.03,7.23,12225,7.28,7.3639,7.03,7.23,12225,0.0,1.0
2025-09-22,6.91,7.19,6.71,6.98,19816,6.91,7.19,6.71,6.98,19816,0.0,1.0
2025-09-23,6.77,7.255,6.68,6.68,15276,6.77,7.255,6.68,6.68,15276,0.0,1.0
2025-09-24,6.9559,7.0777,6.71,6.71,9667,6.9559,7.0777,6.71,6.71,9667,0.0,1.0
2025-09-25,6.98,6.98,6.5,6.71,8664,6.98,6.98,6.5,6.71,8664,0.0,1.0
2025-09-26,6.11,7.0,5.55,7.0,19508,6.11,7.0,5.55,7.0,19508,0.0,1.0
2025-09-29,6.32,6.455,6.1801,6.21,11646,6.32,6.455,6.1801,6.21,11646,0.0,1.0
2025-09-30,6.23,6.63,6.1301,6.51,19189,6.23,6.63,6.1301,6.51,19189,0.0,1.0
2025-10-01,6.34,6.39,6.25,6.26,6622,6.34,6.39,6.25,6.26,6622,0.0,1.0
2025-10-02,6.27,6.6,6.15,6.37,18718,6.27,6.6,6.15,6.37,18718,0.0,1.0
2025-10-03,6.6285,6.6285,6.16,6.26,5837,6.6285,6.6285,6.16,6.26,5837,0.0,1.0
2025-10-06,6.57,6.62,6.4637,6.62,9292,6.57,6.62,6.4637,6.62,9292,0.0,1.0
2025-10-07,6.21,6.47,6.21,6.46,11826,6.21,6.47,6.21,6.46,11826,0.0,1.0
2025-10-08,6.2,6.48,6.2,6.3,8880,6.2,6.48,6.2,6.3,8880,0.0,1.0
2025-10-09,7.31,7.44,6.24,6.26,89820,7.31,7.44,6.24,6.26,89820,0.0,1.0
2025-10-10,7.03,7.6386,6.6401,7.63,86159,7.03,7.6386,6.6401,7.63,86159,0.0,1.0
2025-10-13,6.38,7.02,6.24,7.02,19830,6.38,7.02,6.24,7.02,19830,0.0,1.0
2025-10-14,6.49,6.9135,6.39,6.44,15430,6.49,6.9135,6.39,6.44,15430,0.0,1.0
2025-10-15,6.65,7.0,6.37,6.48,20324,6.65,7.0,6.37,6.48,20324,0.0,1.0
2025-10-16,6.66,7.006,6.52,6.73,6559,6.66,7.006,6.52,6.73,6559,0.0,1.0
2025-10-17,6.54,6.85,6.54,6.54,15188,6.54,6.85,6.54,6.54,15188,0.0,1.0
2025-10-20,6.715,6.98,6.34,6.6,45184,6.715,6.98,6.34,6.6,45184,0.0,1.0
2025-10-21,6.52,6.74,6.25,6.74,33976,6.52,6.74,6.25,6.74,33976,0.0,1.0
2025-10-22,6.39,6.59,6.3501,6.59,12216,6.39,6.59,6.3501,6.59,12216,0.0,1.0
2025-10-23,6.38,6.545,6.34,6.42,20355,6.38,6.545,6.34,6.42,20355,0.0,1.0
2025-10-24,7.521,7.59,6.41,6.41,397381,7.521,7.59,6.41,6.41,397381,0.0,1.0
2025-10-27,6.24,8.01,6.155,7.15,102739,6.24,8.01,6.155,7.15,102739,0.0,1.0
2025-10-28,6.27,6.9,6.1,6.24,44384,6.27,6.9,6.1,6.24,44384,0.0,1.0
2025-10-29,5.92,6.4,5.61,6.25,30786,5.92,6.4,5.61,6.25,30786,0.0,1.0
2025-10-30,5.86,6.09,5.8,6.09,8032,5.86,6.09,5.8,6.09,8032,0.0,1.0
2025-10-31,5.55,5.74,5.14,5.71,19960,5.55,5.74,5.14,5.71,19960,0.0,1.0
2025-11-03,5.34,5.76,5.335,5.55,8647,5.34,5.76,5.335,5.55,8647,0.0,1.0
2025-11-04,5.04,5.23,4.7701,5.23,14482,5.04,5.23,4.7701,5.23,14482,0.0,1.0
2025-11-05,4.73,5.0,4.55,4.91,30692,4.73,5.0,4.55,4.91,30692,0.0,1.0
2025-11-06,5.74,6.3576,4.61,4.92,362061,5.74,6.3576,4.61,4.92,362061,0.0,1.0
2025-11-07,4.88,5.8,4.67,5.8,85250,4.88,5.8,4.67,5.8,85250,0.0,1.0
2025-11-10,4.8,4.95,4.7501,4.95,10522,4.8,4.95,4.7501,4.95,10522,0.0,1.0
2025-11-11,5.01,5.1399,4.75,4.81,21805,5.01,5.1399,4.75,4.81,21805,0.0,1.0
2025-11-12,9.43,11.66,7.36,9.25,56635284,9.43,11.66,7.36,9.25,56635284,0.0,1.0
2025-11-13,6.78,7.14,6.55,7.02,735164,6.78,7.14,6.55,7.02,735164,0.0,1.0
2025-11-14,9.25,10.98,6.5776,6.6,2072400,9.25,10.98,6.5776,6.6,2072400,0.0,1.0
2025-11-17,9.19,14.41,8.3,8.72,3039484,9.19,14.41,8.3,8.72,3039484,0.0,1.0
2025-11-18,11.04,12.17,9.01,9.114,1023751,11.04,12.17,9.01,9.114,1023751,0.0,1.0
2025-11-19,12.88,12.89,11.01,11.01,374872,12.88,12.89,11.01,11.01,374872,0.0,1.0
2025-11-20,6.88,11.46,6.54,11.05,559990,6.88,11.46,6.54,11.05,559990,0.0,1.0
2025-11-21,4.0,7.03,3.66,7.02,972551,4.0,7.03,3.66,7.02,972551,0.0,1.0
2025-11-24,3.03,4.27,2.7,4.14,912457,3.03,4.27,2.7,4.14,912457,0.0,1.0
2025-11-25,2.87,3.39,2.56,2.96,533805,2.87,3.39,2.56,2.96,533805,0.0,1.0
2025-11-26,3.3,4.05,2.96,3.02,1251010,3.3,4.05,2.96,3.02,1251010,0.0,1.0