date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1988-12-05,3.5,4.5,3.5,3.5,14900,3.04205464499999,3.91121311499999,3.04205464499999,3.04205464499999,17143.0188099071,0.0,1.0
1988-12-06,5.0,5.0,3.75,3.75,37000,4.34579234999999,4.34579234999999,3.25934426249999,3.25934426249999,42569.9124809772,0.0,1.0
1988-12-07,5.25,5.5,4.75,5.0,32200,4.56308196749999,4.78037158499999,4.12850273249999,4.34579234999999,37047.3292402018,0.0,1.0
1988-12-08,5.0,5.25,4.25,5.25,12300,4.34579234999999,4.56308196749999,3.69392349749999,4.56308196749999,14151.619554487,0.0,1.0
1988-12-09,4.87,5.5,4.75,5.0,43300,4.23280174889999,4.78037158499999,4.12850273249999,4.34579234999999,49818.302984495,0.0,1.0
1988-12-12,5.5,5.5,5.5,5.5,1300,4.78037158499999,4.78037158499999,4.78037158499999,4.78037158499999,1495.69962771001,0.0,1.0
1988-12-13,5.5,5.5,5.5,5.5,1100,4.78037158499999,4.78037158499999,4.78037158499999,4.78037158499999,1265.5919926777,0.0,1.0
1988-12-14,4.5,5.5,4.5,5.5,2300,3.91121311499999,4.78037158499999,3.91121311499999,4.78037158499999,2646.23780287156,0.0,1.0
1988-12-15,5.25,5.25,5.25,5.25,1100,4.56308196749999,4.56308196749999,4.56308196749999,4.56308196749999,1265.5919926777,0.0,1.0
1988-12-16,5.0,5.5,4.75,5.25,36400,4.34579234999999,4.78037158499999,4.12850273249999,4.56308196749999,41879.5895758803,0.0,1.0
1988-12-19,5.0,5.5,4.75,5.0,53000,4.34579234999999,4.78037158499999,4.12850273249999,4.34579234999999,60978.523283562,0.0,1.0
1988-12-20,5.12,5.25,4.75,5.0,13300,4.45009136639999,4.56308196749999,4.12850273249999,4.34579234999999,15302.1577296486,0.0,1.0
1988-12-21,5.5,5.5,5.0,5.12,12400,4.78037158499999,4.78037158499999,4.34579234999999,4.45009136639999,14266.6733720032,0.0,1.0
1988-12-22,4.75,5.12,4.75,5.12,14100,4.12850273249999,4.45009136639999,4.12850273249999,4.45009136639999,16222.5882697778,0.0,1.0
1988-12-23,5.25,5.25,5.25,5.25,1400,4.56308196749999,4.56308196749999,4.56308196749999,4.56308196749999,1610.75344522617,0.0,1.0
1988-12-27,4.75,5.25,4.75,5.25,6800,4.12850273249999,4.56308196749999,4.12850273249999,4.56308196749999,7823.65959109852,0.0,1.0
1988-12-28,5.0,5.25,4.25,4.75,7200,4.34579234999999,4.56308196749999,3.69392349749999,4.12850273249999,8283.87486116314,0.0,1.0
1988-12-29,5.0,5.0,5.0,5.0,3800,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,4372.04506561388,0.0,1.0
1988-12-30,4.37,5.0,4.37,5.0,6200,3.79822251389999,4.34579234999999,3.79822251389999,4.34579234999999,7133.33668600159,0.0,1.0
1989-01-03,4.5,5.0,4.25,4.37,84600,3.91121311499999,4.34579234999999,3.69392349749999,3.79822251389999,97335.5296186669,0.0,1.0
1989-01-04,4.75,5.0,4.5,4.5,17200,4.12850273249999,4.34579234999999,3.91121311499999,3.91121311499999,19789.2566127786,0.0,1.0
1989-01-05,4.5,5.0,4.5,4.75,20000,3.91121311499999,4.34579234999999,3.91121311499999,4.12850273249999,23010.7635032309,0.0,1.0
1989-01-06,5.0,5.0,5.0,5.0,8300,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,9549.46685384084,0.0,1.0
1989-01-09,5.0,5.0,5.0,5.0,0,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,0,0.0,1.0
1989-01-10,4.62,5.0,4.5,5.0,35300,4.01551213139999,4.34579234999999,3.91121311499999,4.34579234999999,40613.9975832026,0.0,1.0
1989-01-11,4.5,4.5,4.5,4.5,1400,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,1610.75344522617,0.0,1.0
1989-01-12,5.0,5.0,4.5,4.5,3300,4.34579234999999,4.34579234999999,3.91121311499999,3.91121311499999,3796.77597803311,0.0,1.0
1989-01-13,4.87,5.0,4.5,5.0,3300,4.23280174889999,4.34579234999999,3.91121311499999,4.34579234999999,3796.77597803311,0.0,1.0
1989-01-16,4.87,5.0,4.5,4.87,0,4.23280174889999,4.34579234999999,3.91121311499999,4.23280174889999,0,0.0,1.0
1989-01-17,4.87,5.0,4.5,4.87,0,4.23280174889999,4.34579234999999,3.91121311499999,4.23280174889999,0,0.0,1.0
1989-01-18,4.5,4.5,4.5,4.5,1000,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,1150.53817516155,0.0,1.0
1989-01-19,5.0,5.0,4.5,4.5,1300,4.34579234999999,4.34579234999999,3.91121311499999,3.91121311499999,1495.69962771001,0.0,1.0
1989-01-20,4.5,5.0,4.5,5.0,7200,3.91121311499999,4.34579234999999,3.91121311499999,4.34579234999999,8283.87486116314,0.0,1.0
1989-01-23,4.62,4.62,4.62,4.62,3300,4.01551213139999,4.01551213139999,4.01551213139999,4.01551213139999,3796.77597803311,0.0,1.0
1989-01-24,4.62,4.62,4.62,4.62,0,4.01551213139999,4.01551213139999,4.01551213139999,4.01551213139999,0,0.0,1.0
1989-01-25,4.62,4.62,4.5,4.62,400,4.01551213139999,4.01551213139999,3.91121311499999,4.01551213139999,460.215270064619,0.0,1.0
1989-01-26,4.5,4.5,4.5,4.5,15500,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,17833.341715004,0.0,1.0
1989-01-27,4.25,4.37,4.25,4.37,11600,3.69392349749999,3.79822251389999,3.69392349749999,3.79822251389999,13346.242831874,0.0,1.0
1989-01-30,3.5,4.25,3.5,4.25,46300,3.04205464499999,3.69392349749999,3.04205464499999,3.69392349749999,53269.9175099797,0.0,1.0
1989-01-31,4.0,4.5,4.0,4.0,28700,3.47663387999999,3.91121311499999,3.47663387999999,3.47663387999999,33020.4456271364,0.0,1.0
1989-02-01,3.87,4.5,3.87,4.0,4600,3.36364327889999,3.91121311499999,3.36364327889999,3.47663387999999,5292.47560574312,0.0,1.0
1989-02-02,3.87,4.5,3.87,3.87,0,3.36364327889999,3.91121311499999,3.36364327889999,3.36364327889999,0,0.0,1.0
1989-02-03,4.0,4.0,3.5,3.87,9900,3.47663387999999,3.47663387999999,3.04205464499999,3.36364327889999,11390.3279340993,0.0,1.0
1989-02-06,3.5,3.62,3.5,3.62,35300,3.04205464499999,3.14635366139999,3.04205464499999,3.14635366139999,40613.9975832027,0.0,1.0
1989-02-07,3.0,3.62,2.62,3.5,27100,2.60747540999999,3.14635366139999,2.27719519139999,3.04205464499999,31179.584546878,0.0,1.0
1989-02-08,2.75,2.75,2.5,2.75,8800,2.39018579249999,2.39018579249999,2.172896175,2.39018579249999,10124.7359414216,0.0,1.0
1989-02-09,2.75,3.0,2.75,2.75,54900,2.39018579249999,2.60747540999999,2.39018579249999,2.39018579249999,63164.5458163691,0.0,1.0
1989-02-10,3.25,3.5,3.0,3.0,17200,2.82476502749999,3.04205464499999,2.60747540999999,2.60747540999999,19789.2566127786,0.0,1.0
1989-02-13,3.5,4.25,3.5,3.5,43100,3.04205464499999,3.69392349749999,3.04205464499999,3.04205464499999,49588.1953494627,0.0,1.0
1989-02-14,3.25,3.75,3.25,3.5,18800,2.82476502749999,3.25934426249999,2.82476502749999,3.04205464499999,21630.1176930371,0.0,1.0
1989-02-15,2.75,3.25,2.75,3.25,8800,2.39018579249999,2.82476502749999,2.39018579249999,2.82476502749999,10124.7359414216,0.0,1.0
1989-02-16,2.5,3.25,2.5,2.75,4700,2.172896175,2.82476502749999,2.172896175,2.39018579249999,5407.52942325926,0.0,1.0
1989-02-17,2.87,3.0,2.5,2.5,23200,2.49448480889999,2.60747540999999,2.172896175,2.172896175,26692.4856637479,0.0,1.0
1989-02-21,2.87,2.87,2.87,2.87,1100,2.49448480889999,2.49448480889999,2.49448480889999,2.49448480889999,1265.5919926777,0.0,1.0
1989-02-22,3.12,3.37,2.75,2.87,31900,2.71177442639999,2.92906404389999,2.39018579249999,2.49448480889999,36702.1677876534,0.0,1.0
1989-02-23,3.5,3.75,3.25,3.25,18800,3.04205464499999,3.25934426249999,2.82476502749999,2.82476502749999,21630.1176930371,0.0,1.0
1989-02-24,4.0,4.37,3.5,3.5,50900,3.47663387999999,3.79822251389999,3.04205464499999,3.04205464499999,58562.3931157228,0.0,1.0
1989-02-27,3.75,4.25,3.62,4.0,140800,3.25934426249999,3.69392349749999,3.14635366139999,3.47663387999999,161995.775062746,0.0,1.0
1989-02-28,4.12,4.12,3.75,3.75,5600,3.58093289639999,3.58093289639999,3.25934426249999,3.25934426249999,6443.01378090467,0.0,1.0
1989-03-01,3.75,4.25,3.62,4.12,44600,3.25934426249999,3.69392349749999,3.14635366139999,3.58093289639999,51314.002612205,0.0,1.0
1989-03-02,3.75,4.25,3.75,3.75,19200,3.25934426249999,3.69392349749999,3.25934426249999,3.25934426249999,22090.3329631017,0.0,1.0
1989-03-03,4.0,4.0,3.62,3.75,16100,3.47663387999999,3.47663387999999,3.14635366139999,3.25934426249999,18523.6646201009,0.0,1.0
1989-03-06,3.62,4.0,3.62,4.0,11600,3.14635366139999,3.47663387999999,3.14635366139999,3.47663387999999,13346.242831874,0.0,1.0
1989-03-07,4.0,4.0,4.0,4.0,1100,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,1265.5919926777,0.0,1.0
1989-03-08,3.62,4.0,3.62,4.0,6200,3.14635366139999,3.47663387999999,3.14635366139999,3.47663387999999,7133.3366860016,0.0,1.0
1989-03-09,3.5,3.62,3.5,3.62,12700,3.04205464499999,3.14635366139999,3.04205464499999,3.14635366139999,14611.8348245517,0.0,1.0
1989-03-10,3.5,3.87,3.5,3.5,2800,3.04205464499999,3.36364327889999,3.04205464499999,3.04205464499999,3221.50689045234,0.0,1.0
1989-03-13,3.75,3.75,3.75,3.75,7700,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,8859.14394874392,0.0,1.0
1989-03-14,3.75,3.75,3.62,3.75,17700,3.25934426249999,3.25934426249999,3.14635366139999,3.25934426249999,20364.5257003594,0.0,1.0
1989-03-15,3.75,3.75,3.37,3.75,3900,3.25934426249999,3.25934426249999,2.92906404389999,3.25934426249999,4487.09888313004,0.0,1.0
1989-03-16,3.75,3.75,3.75,3.75,12100,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,13921.5119194547,0.0,1.0
1989-03-17,4.0,4.0,3.62,3.75,22000,3.47663387999999,3.47663387999999,3.14635366139999,3.25934426249999,25311.8398535541,0.0,1.0
1989-03-20,3.87,4.0,3.62,4.0,19900,3.36364327889999,3.47663387999999,3.14635366139999,3.47663387999999,22895.7096857148,0.0,1.0
1989-03-21,4.0,4.0,4.0,4.0,8300,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,9549.46685384085,0.0,1.0
1989-03-22,4.25,4.25,3.87,4.0,6800,3.69392349749999,3.69392349749999,3.36364327889999,3.47663387999999,7823.65959109852,0.0,1.0
1989-03-23,4.0,4.0,4.0,4.0,5600,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,6443.01378090467,0.0,1.0
1989-03-27,3.75,4.0,3.75,4.0,11100,3.25934426249999,3.47663387999999,3.25934426249999,3.47663387999999,12770.9737442932,0.0,1.0
1989-03-28,3.62,4.0,3.62,3.75,10900,3.14635366139999,3.47663387999999,3.14635366139999,3.25934426249999,12540.8661092609,0.0,1.0
1989-03-29,3.87,3.87,3.87,3.87,3500,3.36364327889999,3.36364327889999,3.36364327889999,3.36364327889999,4026.88361306542,0.0,1.0
1989-03-30,4.0,4.0,3.25,3.87,7800,3.47663387999999,3.47663387999999,2.82476502749999,3.36364327889999,8974.19776626007,0.0,1.0
1989-03-31,3.87,4.0,3.87,4.0,9500,3.36364327889999,3.47663387999999,3.36364327889999,3.47663387999999,10930.1126640347,0.0,1.0
1989-04-03,3.75,3.75,3.5,3.75,5700,3.25934426249999,3.25934426249999,3.04205464499999,3.25934426249999,6558.06759842082,0.0,1.0
1989-04-04,3.5,4.0,3.5,3.75,5000,3.04205464499999,3.47663387999999,3.04205464499999,3.25934426249999,5752.69087580774,0.0,1.0
1989-04-05,3.5,4.0,3.25,3.5,26900,3.04205464499999,3.47663387999999,2.82476502749999,3.04205464499999,30949.4769118456,0.0,1.0
1989-04-06,3.25,4.0,3.25,3.5,5600,2.82476502749999,3.47663387999999,2.82476502749999,3.04205464499999,6443.01378090467,0.0,1.0
1989-04-07,3.75,3.75,3.75,3.75,3800,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,4372.04506561388,0.0,1.0
1989-04-10,3.5,3.75,3.5,3.75,16100,3.04205464499999,3.25934426249999,3.04205464499999,3.25934426249999,18523.6646201009,0.0,1.0
1989-04-11,4.0,4.12,4.0,4.0,15500,3.47663387999999,3.58093289639999,3.47663387999999,3.47663387999999,17833.341715004,0.0,1.0
1989-04-12,3.75,4.12,3.75,4.0,24300,3.25934426249999,3.58093289639999,3.25934426249999,3.47663387999999,27958.0776564256,0.0,1.0
1989-04-13,4.12,4.12,4.12,4.12,9400,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,10815.0588465185,0.0,1.0
1989-04-14,3.87,4.12,3.37,4.12,41700,3.36364327889999,3.58093289639999,2.92906404389999,3.58093289639999,47977.4419042365,0.0,1.0
1989-04-17,3.62,4.12,3.37,3.87,16500,3.14635366139999,3.58093289639999,2.92906404389999,3.36364327889999,18983.8798901655,0.0,1.0
1989-04-18,4.0,4.12,3.87,3.87,22800,3.47663387999999,3.58093289639999,3.36364327889999,3.36364327889999,26232.2703936833,0.0,1.0
1989-04-19,3.75,4.5,3.75,4.0,34900,3.25934426249999,3.91121311499999,3.25934426249999,3.47663387999999,40153.782313138,0.0,1.0
1989-04-20,4.0,4.5,4.0,4.0,20500,3.47663387999999,3.91121311499999,3.47663387999999,3.47663387999999,23586.0325908117,0.0,1.0
1989-04-21,4.25,4.5,4.25,4.25,18700,3.69392349749999,3.91121311499999,3.69392349749999,3.69392349749999,21515.0638755209,0.0,1.0
1989-04-24,4.5,4.5,4.25,4.25,25700,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,29568.8311016518,0.0,1.0
1989-04-25,4.62,4.75,4.62,4.62,8500,4.01551213139999,4.12850273249999,4.01551213139999,4.01551213139999,9779.57448887315,0.0,1.0
1989-04-26,4.37,4.75,4.25,4.62,19600,3.79822251389999,4.12850273249999,3.69392349749999,4.01551213139999,22550.5482331663,0.0,1.0
1989-04-27,4.25,4.5,4.25,4.37,28200,3.69392349749999,3.91121311499999,3.69392349749999,3.79822251389999,32445.1765395556,0.0,1.0
1989-04-28,4.25,4.5,4.25,4.25,0,3.69392349749999,3.91121311499999,3.69392349749999,3.69392349749999,0,0.0,1.0
1989-05-01,4.5,4.5,4.5,4.5,7700,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,8859.14394874391,0.0,1.0
1989-05-02,4.12,4.25,4.12,4.25,9000,3.58093289639999,3.69392349749999,3.58093289639999,3.69392349749999,10354.8435764539,0.0,1.0
1989-05-03,4.0,4.75,4.0,4.12,24000,3.47663387999999,4.12850273249999,3.47663387999999,3.58093289639999,27612.9162038771,0.0,1.0
1989-05-04,4.0,4.25,4.0,4.0,30800,3.47663387999999,3.69392349749999,3.47663387999999,3.47663387999999,35436.5757949757,0.0,1.0
1989-05-05,4.37,4.37,4.37,4.37,9400,3.79822251389999,3.79822251389999,3.79822251389999,3.79822251389999,10815.0588465185,0.0,1.0
1989-05-08,4.37,4.37,4.37,4.37,0,3.79822251389999,3.79822251389999,3.79822251389999,3.79822251389999,0,0.0,1.0
1989-05-09,4.0,4.0,4.0,4.0,9500,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,10930.1126640347,0.0,1.0
1989-05-10,4.25,4.25,4.25,4.25,20500,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,23586.0325908117,0.0,1.0
1989-05-11,4.5,4.5,4.25,4.25,9900,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,11390.3279340993,0.0,1.0
1989-05-12,4.25,4.5,4.25,4.5,9400,3.69392349749999,3.91121311499999,3.69392349749999,3.91121311499999,10815.0588465185,0.0,1.0
1989-05-15,4.12,4.5,4.12,4.25,14000,3.58093289639999,3.91121311499999,3.58093289639999,3.69392349749999,16107.5344522617,0.0,1.0
1989-05-16,4.25,4.37,4.25,4.25,11600,3.69392349749999,3.79822251389999,3.69392349749999,3.69392349749999,13346.242831874,0.0,1.0
1989-05-17,4.25,4.5,4.25,4.25,33200,3.69392349749999,3.91121311499999,3.69392349749999,3.69392349749999,38197.8674153634,0.0,1.0
1989-05-18,4.37,4.5,4.0,4.25,25700,3.79822251389999,3.91121311499999,3.47663387999999,3.69392349749999,29568.8311016518,0.0,1.0
1989-05-19,4.5,4.75,4.12,4.37,36100,3.91121311499999,4.12850273249999,3.58093289639999,3.79822251389999,41534.4281233319,0.0,1.0
1989-05-22,4.75,4.75,4.5,4.5,14100,4.12850273249999,4.12850273249999,3.91121311499999,3.91121311499999,16222.5882697778,0.0,1.0
1989-05-23,4.12,4.75,4.12,4.75,57700,3.58093289639999,4.12850273249999,3.58093289639999,4.12850273249999,66386.0527068213,0.0,1.0
1989-05-24,4.75,4.75,4.75,4.75,10900,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,12540.8661092609,0.0,1.0
1989-05-25,4.75,4.75,4.37,4.75,14400,4.12850273249999,4.12850273249999,3.79822251389999,4.12850273249999,16567.7497223263,0.0,1.0
1989-05-26,4.75,4.75,4.5,4.75,42500,4.12850273249999,4.12850273249999,3.91121311499999,4.12850273249999,48897.8724443658,0.0,1.0
1989-05-30,4.5,4.75,4.5,4.75,10900,3.91121311499999,4.12850273249999,3.91121311499999,4.12850273249999,12540.8661092609,0.0,1.0
1989-05-31,4.25,4.75,4.25,4.5,10700,3.69392349749999,4.12850273249999,3.69392349749999,3.91121311499999,12310.7584742286,0.0,1.0
1989-06-01,4.5,4.75,4.5,4.5,20000,3.91121311499999,4.12850273249999,3.91121311499999,3.91121311499999,23010.7635032309,0.0,1.0
1989-06-02,4.25,4.75,4.25,4.5,19600,3.69392349749999,4.12850273249999,3.69392349749999,3.91121311499999,22550.5482331663,0.0,1.0
1989-06-05,4.37,4.75,4.25,4.25,12300,3.79822251389999,4.12850273249999,3.69392349749999,3.69392349749999,14151.619554487,0.0,1.0
1989-06-06,4.0,4.75,4.0,4.37,24800,3.47663387999999,4.12850273249999,3.47663387999999,3.79822251389999,28533.3467440064,0.0,1.0
1989-06-07,4.25,4.25,3.75,4.0,10400,3.69392349749999,3.69392349749999,3.25934426249999,3.47663387999999,11965.5970216801,0.0,1.0
1989-06-08,4.25,4.25,4.25,4.25,13200,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,15187.1039121324,0.0,1.0
1989-06-09,4.12,4.5,4.12,4.25,8300,3.58093289639999,3.91121311499999,3.58093289639999,3.69392349749999,9549.46685384085,0.0,1.0
1989-06-12,4.0,4.5,4.0,4.12,11400,3.47663387999999,3.91121311499999,3.47663387999999,3.58093289639999,13116.1351968416,0.0,1.0
1989-06-13,4.12,4.5,4.0,4.0,17100,3.58093289639999,3.91121311499999,3.47663387999999,3.47663387999999,19674.2027952625,0.0,1.0
1989-06-14,4.5,4.5,4.5,4.5,11400,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,13116.1351968416,0.0,1.0
1989-06-15,4.75,4.75,4.5,4.5,23700,4.12850273249999,4.12850273249999,3.91121311499999,3.91121311499999,27267.7547513287,0.0,1.0
1989-06-16,4.25,4.75,4.25,4.75,25800,3.69392349749999,4.12850273249999,3.69392349749999,4.12850273249999,29683.8849191679,0.0,1.0
1989-06-19,4.75,4.75,4.25,4.25,9500,4.12850273249999,4.12850273249999,3.69392349749999,3.69392349749999,10930.1126640347,0.0,1.0
1989-06-20,4.25,4.75,4.25,4.75,4600,3.69392349749999,4.12850273249999,3.69392349749999,4.12850273249999,5292.47560574312,0.0,1.0
1989-06-21,4.75,4.75,4.25,4.25,7400,4.12850273249999,4.12850273249999,3.69392349749999,3.69392349749999,8513.98249619545,0.0,1.0
1989-06-22,4.5,4.75,4.5,4.75,13300,3.91121311499999,4.12850273249999,3.91121311499999,4.12850273249999,15302.1577296486,0.0,1.0
1989-06-23,4.75,4.75,4.25,4.5,6200,4.12850273249999,4.12850273249999,3.69392349749999,3.91121311499999,7133.33668600159,0.0,1.0
1989-06-26,4.5,4.75,4.5,4.75,12100,3.91121311499999,4.12850273249999,3.91121311499999,4.12850273249999,13921.5119194547,0.0,1.0
1989-06-27,4.25,4.75,4.25,4.5,4600,3.69392349749999,4.12850273249999,3.69392349749999,3.91121311499999,5292.47560574312,0.0,1.0
1989-06-28,4.75,4.75,4.75,4.75,4600,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,5292.47560574312,0.0,1.0
1989-06-29,4.25,4.75,4.25,4.75,12700,3.69392349749999,4.12850273249999,3.69392349749999,4.12850273249999,14611.8348245517,0.0,1.0
1989-06-30,4.75,4.75,4.75,4.75,4600,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,5292.47560574312,0.0,1.0
1989-07-03,4.75,4.75,4.75,4.75,4600,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,5292.47560574312,0.0,1.0
1989-07-05,4.25,4.25,4.25,4.25,8300,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,9549.46685384084,0.0,1.0
1989-07-06,4.25,4.75,4.25,4.25,6200,3.69392349749999,4.12850273249999,3.69392349749999,3.69392349749999,7133.33668600159,0.0,1.0
1989-07-07,4.75,4.75,4.25,4.25,1300,4.12850273249999,4.12850273249999,3.69392349749999,3.69392349749999,1495.69962771001,0.0,1.0
1989-07-10,4.5,4.75,4.5,4.75,27100,3.91121311499999,4.12850273249999,3.91121311499999,4.12850273249999,31179.5845468779,0.0,1.0
1989-07-11,4.25,4.75,4.25,4.5,4700,3.69392349749999,4.12850273249999,3.69392349749999,3.91121311499999,5407.52942325927,0.0,1.0
1989-07-12,4.25,4.75,4.25,4.25,2700,3.69392349749999,4.12850273249999,3.69392349749999,3.69392349749999,3106.45307293618,0.0,1.0
1989-07-13,4.75,4.75,4.25,4.25,2700,4.12850273249999,4.12850273249999,3.69392349749999,3.69392349749999,3106.45307293618,0.0,1.0
1989-07-14,4.25,4.75,4.25,4.75,11600,3.69392349749999,4.12850273249999,3.69392349749999,4.12850273249999,13346.242831874,0.0,1.0
1989-07-17,4.5,4.75,4.5,4.5,9500,3.91121311499999,4.12850273249999,3.91121311499999,3.91121311499999,10930.1126640347,0.0,1.0
1989-07-18,4.75,4.75,4.62,4.62,43100,4.12850273249999,4.12850273249999,4.01551213139999,4.01551213139999,49588.1953494627,0.0,1.0
1989-07-19,4.62,4.87,4.62,4.75,7200,4.01551213139999,4.23280174889999,4.01551213139999,4.12850273249999,8283.87486116314,0.0,1.0
1989-07-20,5.0,5.0,4.5,4.62,4700,4.34579234999999,4.34579234999999,3.91121311499999,4.01551213139999,5407.52942325927,0.0,1.0
1989-07-21,4.5,4.87,4.5,4.87,10400,3.91121311499999,4.23280174889999,3.91121311499999,4.23280174889999,11965.5970216801,0.0,1.0
1989-07-24,4.87,4.87,4.5,4.5,2800,4.23280174889999,4.23280174889999,3.91121311499999,3.91121311499999,3221.50689045233,0.0,1.0
1989-07-25,4.75,4.87,4.75,4.87,9400,4.12850273249999,4.23280174889999,4.12850273249999,4.23280174889999,10815.0588465185,0.0,1.0
1989-07-26,4.75,5.0,4.75,4.75,16500,4.12850273249999,4.34579234999999,4.12850273249999,4.12850273249999,18983.8798901655,0.0,1.0
1989-07-27,5.12,5.25,4.75,4.75,17700,4.45009136639999,4.56308196749999,4.12850273249999,4.12850273249999,20364.5257003594,0.0,1.0
1989-07-28,4.75,4.75,4.75,4.75,1100,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,1265.5919926777,0.0,1.0
1989-07-31,5.5,5.5,4.75,4.75,9600,4.78037158499999,4.78037158499999,4.12850273249999,4.12850273249999,11045.1664815509,0.0,1.0
1989-08-01,5.0,5.5,4.75,5.5,32800,4.34579234999999,4.78037158499999,4.12850273249999,4.78037158499999,37737.6521452987,0.0,1.0
1989-08-02,5.5,5.5,5.0,5.0,7200,4.78037158499999,4.78037158499999,4.34579234999999,4.34579234999999,8283.87486116314,0.0,1.0
1989-08-03,5.25,5.5,5.0,5.5,11400,4.56308196749999,4.78037158499999,4.34579234999999,4.78037158499999,13116.1351968416,0.0,1.0
1989-08-04,5.0,5.5,5.0,5.25,11600,4.34579234999999,4.78037158499999,4.34579234999999,4.56308196749999,13346.2428318739,0.0,1.0
1989-08-07,5.0,5.0,5.0,5.0,1000,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,1150.53817516155,0.0,1.0
1989-08-08,4.75,5.12,4.75,5.0,16000,4.12850273249999,4.45009136639999,4.12850273249999,4.34579234999999,18408.6108025848,0.0,1.0
1989-08-09,4.75,5.12,4.75,4.75,0,4.12850273249999,4.45009136639999,4.12850273249999,4.12850273249999,0,0.0,1.0
1989-08-10,4.75,4.75,4.75,4.75,0,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,0,0.0,1.0
1989-08-11,4.75,4.75,4.75,4.75,0,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,0,0.0,1.0
1989-08-14,5.25,5.25,4.75,4.75,6800,4.56308196749999,4.56308196749999,4.12850273249999,4.12850273249999,7823.65959109852,0.0,1.0
1989-08-15,5.25,5.25,4.75,5.25,0,4.56308196749999,4.56308196749999,4.12850273249999,4.56308196749999,0,0.0,1.0
1989-08-16,4.75,4.75,4.75,4.75,3500,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,4026.88361306542,0.0,1.0
1989-08-17,4.75,4.75,4.75,4.75,0,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,0,0.0,1.0
1989-08-18,5.0,5.0,4.75,4.75,30900,4.34579234999999,4.34579234999999,4.12850273249999,4.12850273249999,35551.6296124918,0.0,1.0
1989-08-21,4.5,4.75,4.5,4.75,5000,3.91121311499999,4.12850273249999,3.91121311499999,4.12850273249999,5752.69087580774,0.0,1.0
1989-08-22,5.0,5.0,5.0,5.0,2800,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,3221.50689045233,0.0,1.0
1989-08-23,4.25,4.75,4.25,4.75,2800,3.69392349749999,4.12850273249999,3.69392349749999,4.12850273249999,3221.50689045233,0.0,1.0
1989-08-24,4.75,4.75,4.75,4.75,300,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,345.161452548464,0.0,1.0
1989-08-25,4.75,4.75,4.25,4.75,400,4.12850273249999,4.12850273249999,3.69392349749999,4.12850273249999,460.215270064619,0.0,1.0
1989-08-28,4.75,4.75,4.25,4.75,4600,4.12850273249999,4.12850273249999,3.69392349749999,4.12850273249999,5292.47560574312,0.0,1.0
1989-08-29,4.5,4.5,4.25,4.5,3300,3.91121311499999,3.91121311499999,3.69392349749999,3.91121311499999,3796.77597803311,0.0,1.0
1989-08-30,4.25,4.25,4.12,4.25,2700,3.69392349749999,3.69392349749999,3.58093289639999,3.69392349749999,3106.45307293618,0.0,1.0
1989-08-31,4.0,4.12,3.87,4.12,12700,3.47663387999999,3.58093289639999,3.36364327889999,3.58093289639999,14611.8348245517,0.0,1.0
1989-09-01,4.25,4.25,4.0,4.0,18800,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,21630.1176930371,0.0,1.0
1989-09-05,4.37,4.37,4.25,4.25,4600,3.79822251389999,3.79822251389999,3.69392349749999,3.69392349749999,5292.47560574312,0.0,1.0
1989-09-06,4.25,4.75,4.25,4.37,1400,3.69392349749999,4.12850273249999,3.69392349749999,3.79822251389999,1610.75344522617,0.0,1.0
1989-09-07,4.0,4.5,4.0,4.25,3900,3.47663387999999,3.91121311499999,3.47663387999999,3.69392349749999,4487.09888313004,0.0,1.0
1989-09-08,4.0,4.0,4.0,4.0,3900,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,4487.09888313004,0.0,1.0
1989-09-11,4.25,4.25,4.0,4.0,5600,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,6443.01378090467,0.0,1.0
1989-09-12,4.5,4.5,4.25,4.25,2400,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,2761.29162038771,0.0,1.0
1989-09-13,4.5,4.5,4.5,4.5,300,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,345.161452548464,0.0,1.0
1989-09-14,4.12,4.5,4.0,4.5,13200,3.58093289639999,3.91121311499999,3.47663387999999,3.91121311499999,15187.1039121324,0.0,1.0
1989-09-15,4.37,4.37,4.0,4.12,8800,3.79822251389999,3.79822251389999,3.47663387999999,3.58093289639999,10124.7359414216,0.0,1.0
1989-09-18,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1989-09-19,4.5,4.5,4.5,4.5,200,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,230.107635032309,0.0,1.0
1989-09-20,4.0,4.0,4.0,4.0,1400,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,1610.75344522617,0.0,1.0
1989-09-21,4.0,4.0,4.0,4.0,3300,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,3796.77597803311,0.0,1.0
1989-09-22,4.0,4.0,4.0,4.0,5200,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,5982.79851084005,0.0,1.0
1989-09-25,4.0,4.0,4.0,4.0,5200,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,5982.79851084005,0.0,1.0
1989-09-26,4.0,4.25,4.0,4.0,14000,3.47663387999999,3.69392349749999,3.47663387999999,3.47663387999999,16107.5344522617,0.0,1.0
1989-09-27,4.25,4.25,4.0,4.0,7200,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,8283.87486116314,0.0,1.0
1989-09-28,4.0,4.25,4.0,4.25,10400,3.47663387999999,3.69392349749999,3.47663387999999,3.69392349749999,11965.5970216801,0.0,1.0
1989-09-29,4.12,4.25,4.12,4.12,6800,3.58093289639999,3.69392349749999,3.58093289639999,3.58093289639999,7823.65959109853,0.0,1.0
1989-10-02,4.0,4.0,4.0,4.0,3500,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,4026.88361306542,0.0,1.0
1989-10-03,4.12,4.25,4.0,4.0,34900,3.58093289639999,3.69392349749999,3.47663387999999,3.47663387999999,40153.782313138,0.0,1.0
1989-10-04,4.12,4.25,4.0,4.12,0,3.58093289639999,3.69392349749999,3.47663387999999,3.58093289639999,0,0.0,1.0
1989-10-05,4.5,4.5,4.0,4.12,1400,3.91121311499999,3.91121311499999,3.47663387999999,3.58093289639999,1610.75344522617,0.0,1.0
1989-10-06,4.0,4.37,4.0,4.37,11600,3.47663387999999,3.79822251389999,3.47663387999999,3.79822251389999,13346.242831874,0.0,1.0
1989-10-09,4.37,4.37,4.37,4.37,300,3.79822251389999,3.79822251389999,3.79822251389999,3.79822251389999,345.161452548464,0.0,1.0
1989-10-10,4.5,4.5,4.0,4.37,1100,3.91121311499999,3.91121311499999,3.47663387999999,3.79822251389999,1265.5919926777,0.0,1.0
1989-10-11,4.12,4.37,4.0,4.37,9500,3.58093289639999,3.79822251389999,3.47663387999999,3.79822251389999,10930.1126640347,0.0,1.0
1989-10-12,4.0,4.0,4.0,4.0,2800,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,3221.50689045233,0.0,1.0
1989-10-13,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1989-10-16,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1989-10-17,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1989-10-18,4.12,4.12,3.75,4.0,2800,3.58093289639999,3.58093289639999,3.25934426249999,3.47663387999999,3221.50689045233,0.0,1.0
1989-10-19,4.12,4.12,3.75,4.12,0,3.58093289639999,3.58093289639999,3.25934426249999,3.58093289639999,0,0.0,1.0
1989-10-20,4.12,4.12,3.75,4.12,0,3.58093289639999,3.58093289639999,3.25934426249999,3.58093289639999,0,0.0,1.0
1989-10-23,4.12,4.12,3.75,4.12,0,3.58093289639999,3.58093289639999,3.25934426249999,3.58093289639999,0,0.0,1.0
1989-10-24,4.12,4.12,3.87,4.12,12700,3.58093289639999,3.58093289639999,3.36364327889999,3.58093289639999,14611.8348245517,0.0,1.0
1989-10-25,4.12,4.12,3.87,4.12,12800,3.58093289639999,3.58093289639999,3.36364327889999,3.58093289639999,14726.8886420678,0.0,1.0
1989-10-26,4.12,4.12,3.87,4.12,7700,3.58093289639999,3.58093289639999,3.36364327889999,3.58093289639999,8859.14394874392,0.0,1.0
1989-10-27,4.12,4.12,3.87,4.12,5900,3.58093289639999,3.58093289639999,3.36364327889999,3.58093289639999,6788.17523345313,0.0,1.0
1989-10-30,3.87,4.12,3.87,4.12,25400,3.36364327889999,3.58093289639999,3.36364327889999,3.58093289639999,29223.6696491033,0.0,1.0
1989-10-31,3.87,4.0,3.87,3.87,15400,3.36364327889999,3.47663387999999,3.36364327889999,3.36364327889999,17718.2878974878,0.0,1.0
1989-11-01,3.87,4.0,3.87,3.87,22000,3.36364327889999,3.47663387999999,3.36364327889999,3.36364327889999,25311.8398535541,0.0,1.0
1989-11-02,4.0,4.0,3.87,3.87,7700,3.47663387999999,3.47663387999999,3.36364327889999,3.36364327889999,8859.14394874392,0.0,1.0
1989-11-03,4.0,4.12,4.0,4.0,5900,3.47663387999999,3.58093289639999,3.47663387999999,3.47663387999999,6788.17523345313,0.0,1.0
1989-11-06,4.5,4.5,4.5,4.5,3900,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,4487.09888313003,0.0,1.0
1989-11-07,4.75,4.75,4.25,4.5,20900,4.12850273249999,4.12850273249999,3.69392349749999,3.91121311499999,24046.2478608763,0.0,1.0
1989-11-08,5.0,5.0,4.5,4.75,17200,4.34579234999999,4.34579234999999,3.91121311499999,4.12850273249999,19789.2566127786,0.0,1.0
1989-11-09,4.75,4.75,4.75,4.75,300,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,345.161452548464,0.0,1.0
1989-11-10,4.5,4.75,4.5,4.75,600,3.91121311499999,4.12850273249999,3.91121311499999,4.12850273249999,690.322905096928,0.0,1.0
1989-11-13,5.0,5.25,4.75,4.75,32800,4.34579234999999,4.56308196749999,4.12850273249999,4.12850273249999,37737.6521452987,0.0,1.0
1989-11-14,5.0,5.12,5.0,5.0,24300,4.34579234999999,4.45009136639999,4.34579234999999,4.34579234999999,27958.0776564256,0.0,1.0
1989-11-15,5.12,5.25,5.0,5.0,24300,4.45009136639999,4.56308196749999,4.34579234999999,4.34579234999999,27958.0776564256,0.0,1.0
1989-11-16,5.12,5.12,5.12,5.12,2300,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,2646.23780287156,0.0,1.0
1989-11-17,5.37,5.5,5.37,5.37,11600,4.66738098389999,4.78037158499999,4.66738098389999,4.66738098389999,13346.2428318739,0.0,1.0
1989-11-20,5.12,5.37,5.12,5.37,28200,4.45009136639999,4.66738098389999,4.45009136639999,4.66738098389999,32445.1765395556,0.0,1.0
1989-11-21,5.37,5.37,5.12,5.12,4600,4.66738098389999,4.66738098389999,4.45009136639999,4.45009136639999,5292.47560574312,0.0,1.0
1989-11-22,5.12,5.12,5.12,5.12,0,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,0,0.0,1.0
1989-11-24,5.12,5.12,5.12,5.12,0,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,0,0.0,1.0
1989-11-27,5.5,5.5,5.0,5.12,11600,4.78037158499999,4.78037158499999,4.34579234999999,4.45009136639999,13346.2428318739,0.0,1.0
1989-11-28,5.25,5.37,5.25,5.37,10900,4.56308196749999,4.66738098389999,4.56308196749999,4.66738098389999,12540.8661092609,0.0,1.0
1989-11-29,5.0,5.37,5.0,5.25,37600,4.34579234999999,4.66738098389999,4.34579234999999,4.56308196749999,43260.2353860742,0.0,1.0
1989-11-30,5.25,5.25,5.25,5.25,5600,4.56308196749999,4.56308196749999,4.56308196749999,4.56308196749999,6443.01378090466,0.0,1.0
1989-12-01,5.25,5.25,5.0,5.25,8800,4.56308196749999,4.56308196749999,4.34579234999999,4.56308196749999,10124.7359414216,0.0,1.0
1989-12-04,5.25,5.25,5.0,5.25,0,4.56308196749999,4.56308196749999,4.34579234999999,4.56308196749999,0,0.0,1.0
1989-12-05,5.12,5.25,5.12,5.25,37000,4.45009136639999,4.56308196749999,4.45009136639999,4.56308196749999,42569.9124809772,0.0,1.0
1989-12-06,5.12,5.25,5.12,5.12,17700,4.45009136639999,4.56308196749999,4.45009136639999,4.45009136639999,20364.5257003594,0.0,1.0
1989-12-07,5.12,5.25,5.0,5.12,14400,4.45009136639999,4.56308196749999,4.34579234999999,4.45009136639999,16567.7497223263,0.0,1.0
1989-12-08,5.25,5.25,5.12,5.12,9500,4.56308196749999,4.56308196749999,4.45009136639999,4.45009136639999,10930.1126640347,0.0,1.0
1989-12-11,5.25,5.25,5.25,5.25,200,4.56308196749999,4.56308196749999,4.56308196749999,4.56308196749999,230.107635032309,0.0,1.0
1989-12-12,5.25,5.5,5.0,5.25,27400,4.56308196749999,4.78037158499999,4.34579234999999,4.56308196749999,31524.7459994264,0.0,1.0
1989-12-13,5.75,5.75,5.5,5.5,8300,4.99766120249999,4.99766120249999,4.78037158499999,4.78037158499999,9549.46685384084,0.0,1.0
1989-12-14,5.75,5.75,5.5,5.75,7700,4.99766120249999,4.99766120249999,4.78037158499999,4.99766120249999,8859.14394874391,0.0,1.0
1989-12-15,5.5,5.75,5.5,5.75,5000,4.78037158499999,4.99766120249999,4.78037158499999,4.99766120249999,5752.69087580773,0.0,1.0
1989-12-18,5.5,5.75,5.5,5.5,0,4.78037158499999,4.99766120249999,4.78037158499999,4.78037158499999,0,0.0,1.0
1989-12-19,6.0,6.0,5.37,5.5,5000,5.21495081999999,5.21495081999999,4.66738098389999,4.78037158499999,5752.69087580773,0.0,1.0
1989-12-20,6.0,6.0,5.5,6.0,14100,5.21495081999999,5.21495081999999,4.78037158499999,5.21495081999999,16222.5882697778,0.0,1.0
1989-12-21,6.0,6.0,5.5,6.0,7200,5.21495081999999,5.21495081999999,4.78037158499999,5.21495081999999,8283.87486116314,0.0,1.0
1989-12-22,5.87,5.87,5.5,5.87,3900,5.10196021889999,5.10196021889999,4.78037158499999,5.10196021889999,4487.09888313003,0.0,1.0
1989-12-26,5.5,5.5,5.5,5.5,0,4.78037158499999,4.78037158499999,4.78037158499999,4.78037158499999,0,0.0,1.0
1989-12-27,5.25,5.62,5.25,5.5,16500,4.56308196749999,4.88467060139999,4.56308196749999,4.78037158499999,18983.8798901655,0.0,1.0
1989-12-28,5.75,5.75,5.5,5.5,11600,4.99766120249999,4.99766120249999,4.78037158499999,4.78037158499999,13346.2428318739,0.0,1.0
1989-12-29,5.87,5.87,5.5,5.75,2300,5.10196021889999,5.10196021889999,4.78037158499999,4.99766120249999,2646.23780287156,0.0,1.0
1990-01-02,5.5,5.5,5.5,5.5,1100,4.78037158499999,4.78037158499999,4.78037158499999,4.78037158499999,1265.5919926777,0.0,1.0
1990-01-03,5.75,5.87,5.5,5.5,11600,4.99766120249999,5.10196021889999,4.78037158499999,4.78037158499999,13346.2428318739,0.0,1.0
1990-01-04,5.75,5.75,5.75,5.75,5900,4.99766120249999,4.99766120249999,4.99766120249999,4.99766120249999,6788.17523345313,0.0,1.0
1990-01-05,6.0,6.12,5.87,5.87,28200,5.21495081999999,5.31924983639999,5.10196021889999,5.10196021889999,32445.1765395556,0.0,1.0
1990-01-08,6.0,6.12,5.87,6.0,0,5.21495081999999,5.31924983639999,5.10196021889999,5.21495081999999,0,0.0,1.0
1990-01-09,6.0,6.12,5.87,6.0,0,5.21495081999999,5.31924983639999,5.10196021889999,5.21495081999999,0,0.0,1.0
1990-01-10,5.87,6.12,5.87,6.0,18400,5.10196021889999,5.31924983639999,5.10196021889999,5.21495081999999,21169.9024229725,0.0,1.0
1990-01-11,5.62,6.0,5.62,5.87,7800,4.88467060139999,5.21495081999999,4.88467060139999,5.10196021889999,8974.19776626007,0.0,1.0
1990-01-12,5.5,6.0,5.5,5.62,29200,4.78037158499999,5.21495081999999,4.78037158499999,4.88467060139999,33595.7147147172,0.0,1.0
1990-01-15,5.87,5.87,5.5,5.5,7800,5.10196021889999,5.10196021889999,4.78037158499999,4.78037158499999,8974.19776626007,0.0,1.0
1990-01-16,5.87,5.87,5.5,5.87,0,5.10196021889999,5.10196021889999,4.78037158499999,5.10196021889999,0,0.0,1.0
1990-01-17,5.87,5.87,5.5,5.87,0,5.10196021889999,5.10196021889999,4.78037158499999,5.10196021889999,0,0.0,1.0
1990-01-18,5.75,5.87,5.75,5.87,14400,4.99766120249999,5.10196021889999,4.99766120249999,5.10196021889999,16567.7497223263,0.0,1.0
1990-01-19,5.75,5.75,5.62,5.75,14900,4.99766120249999,4.99766120249999,4.88467060139999,4.99766120249999,17143.018809907,0.0,1.0
1990-01-22,5.62,5.62,5.62,5.62,7800,4.88467060139999,4.88467060139999,4.88467060139999,4.88467060139999,8974.19776626007,0.0,1.0
1990-01-23,5.37,5.37,5.37,5.37,1100,4.66738098389999,4.66738098389999,4.66738098389999,4.66738098389999,1265.5919926777,0.0,1.0
1990-01-24,5.0,5.25,5.0,5.25,18200,4.34579234999999,4.56308196749999,4.34579234999999,4.56308196749999,20939.7947879402,0.0,1.0
1990-01-25,5.5,5.5,5.5,5.5,0,4.78037158499999,4.78037158499999,4.78037158499999,4.78037158499999,0,0.0,1.0
1990-01-26,5.0,5.0,5.0,5.0,1100,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,1265.5919926777,0.0,1.0
1990-01-29,4.75,5.5,4.75,5.0,6800,4.12850273249999,4.78037158499999,4.12850273249999,4.34579234999999,7823.65959109852,0.0,1.0
1990-01-30,5.0,5.0,5.0,5.0,200,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,230.107635032309,0.0,1.0
1990-01-31,4.62,4.62,4.62,4.62,300,4.01551213139999,4.01551213139999,4.01551213139999,4.01551213139999,345.161452548464,0.0,1.0
1990-02-01,4.5,4.5,4.5,4.5,1400,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,1610.75344522617,0.0,1.0
1990-02-02,4.5,4.5,4.5,4.5,0,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,0,0.0,1.0
1990-02-05,4.5,4.5,4.5,4.5,200,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,230.107635032309,0.0,1.0
1990-02-06,4.5,4.5,4.5,4.5,0,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,0,0.0,1.0
1990-02-07,4.5,4.5,4.5,4.5,0,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,0,0.0,1.0
1990-02-08,4.75,4.75,4.5,4.5,3300,4.12850273249999,4.12850273249999,3.91121311499999,3.91121311499999,3796.77597803311,0.0,1.0
1990-02-09,4.62,5.0,4.62,4.75,5900,4.01551213139999,4.34579234999999,4.01551213139999,4.12850273249999,6788.17523345313,0.0,1.0
1990-02-12,4.62,5.0,4.62,4.62,0,4.01551213139999,4.34579234999999,4.01551213139999,4.01551213139999,0,0.0,1.0
1990-02-13,5.0,5.0,5.0,5.0,1000,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,1150.53817516155,0.0,1.0
1990-02-14,4.87,5.0,4.87,5.0,11400,4.23280174889999,4.34579234999999,4.23280174889999,4.34579234999999,13116.1351968416,0.0,1.0
1990-02-15,4.75,4.75,4.75,4.75,300,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,345.161452548464,0.0,1.0
1990-02-16,4.75,4.75,4.75,4.75,0,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,0,0.0,1.0
1990-02-20,4.75,4.75,4.75,4.75,1400,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,1610.75344522617,0.0,1.0
1990-02-21,4.62,4.87,4.62,4.75,4600,4.01551213139999,4.23280174889999,4.01551213139999,4.12850273249999,5292.47560574312,0.0,1.0
1990-02-22,4.62,4.62,4.62,4.62,600,4.01551213139999,4.01551213139999,4.01551213139999,4.01551213139999,690.322905096928,0.0,1.0
1990-02-23,4.62,4.62,4.62,4.62,4700,4.01551213139999,4.01551213139999,4.01551213139999,4.01551213139999,5407.52942325927,0.0,1.0
1990-02-26,4.62,4.87,4.62,4.62,5700,4.01551213139999,4.23280174889999,4.01551213139999,4.01551213139999,6558.06759842082,0.0,1.0
1990-02-27,4.62,4.87,4.62,4.62,0,4.01551213139999,4.23280174889999,4.01551213139999,4.01551213139999,0,0.0,1.0
1990-02-28,4.25,4.37,4.25,4.37,7800,3.69392349749999,3.79822251389999,3.69392349749999,3.79822251389999,8974.19776626007,0.0,1.0
1990-03-01,4.12,4.12,4.12,4.12,1100,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,1265.5919926777,0.0,1.0
1990-03-02,4.12,4.12,4.12,4.12,0,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,0,0.0,1.0
1990-03-05,4.62,4.62,4.62,4.62,1000,4.01551213139999,4.01551213139999,4.01551213139999,4.01551213139999,1150.53817516155,0.0,1.0
1990-03-06,4.0,4.5,4.0,4.5,7200,3.47663387999999,3.91121311499999,3.47663387999999,3.91121311499999,8283.87486116314,0.0,1.0
1990-03-07,4.0,4.5,4.0,4.0,0,3.47663387999999,3.91121311499999,3.47663387999999,3.47663387999999,0,0.0,1.0
1990-03-08,4.0,4.0,3.87,4.0,6700,3.47663387999999,3.47663387999999,3.36364327889999,3.47663387999999,7708.60577358237,0.0,1.0
1990-03-09,4.25,4.25,4.25,4.25,2800,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,3221.50689045233,0.0,1.0
1990-03-12,4.25,4.25,4.25,4.25,0,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,0,0.0,1.0
1990-03-13,4.0,4.0,4.0,4.0,2400,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,2761.29162038771,0.0,1.0
1990-03-14,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1990-03-15,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1990-03-16,4.0,4.0,4.0,4.0,3500,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,4026.88361306542,0.0,1.0
1990-03-19,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1990-03-20,4.0,4.37,4.0,4.0,3300,3.47663387999999,3.79822251389999,3.47663387999999,3.47663387999999,3796.77597803311,0.0,1.0
1990-03-21,4.0,4.37,4.0,4.0,0,3.47663387999999,3.79822251389999,3.47663387999999,3.47663387999999,0,0.0,1.0
1990-03-22,4.25,4.25,4.0,4.0,8300,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,9549.46685384084,0.0,1.0
1990-03-23,4.25,4.25,4.0,4.25,0,3.69392349749999,3.69392349749999,3.47663387999999,3.69392349749999,0,0.0,1.0
1990-03-26,4.0,4.0,4.0,4.0,500,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,575.269087580774,0.0,1.0
1990-03-27,3.62,4.0,3.62,4.0,5700,3.14635366139999,3.47663387999999,3.14635366139999,3.47663387999999,6558.06759842082,0.0,1.0
1990-03-28,4.12,4.12,3.62,3.62,3800,3.58093289639999,3.58093289639999,3.14635366139999,3.14635366139999,4372.04506561388,0.0,1.0
1990-03-29,4.12,4.12,4.12,4.12,0,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,0,0.0,1.0
1990-03-30,4.12,4.12,4.12,4.12,0,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,0,0.0,1.0
1990-04-02,3.62,3.62,3.62,3.62,200,3.14635366139999,3.14635366139999,3.14635366139999,3.14635366139999,230.10763503231,0.0,1.0
1990-04-03,4.06,4.12,4.0,4.12,10400,3.52878338819999,3.58093289639999,3.47663387999999,3.58093289639999,11965.5970216801,0.0,1.0
1990-04-04,4.12,4.25,4.0,4.12,28700,3.58093289639999,3.69392349749999,3.47663387999999,3.58093289639999,33020.4456271364,0.0,1.0
1990-04-05,3.87,4.25,3.87,4.0,29300,3.36364327889999,3.69392349749999,3.36364327889999,3.47663387999999,33710.7685322334,0.0,1.0
1990-04-06,4.06,4.12,4.0,4.12,10000,3.52878338819999,3.58093289639999,3.47663387999999,3.58093289639999,11505.3817516155,0.0,1.0
1990-04-09,3.75,3.75,3.75,3.75,1900,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,2186.02253280694,0.0,1.0
1990-04-10,4.5,4.5,4.0,4.12,46300,3.91121311499999,3.91121311499999,3.47663387999999,3.58093289639999,53269.9175099796,0.0,1.0
1990-04-11,4.37,4.5,3.75,4.5,5300,3.79822251389999,3.91121311499999,3.25934426249999,3.91121311499999,6097.8523283562,0.0,1.0
1990-04-12,4.25,4.25,4.25,4.25,1200,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,1380.64581019386,0.0,1.0
1990-04-16,4.25,4.25,4.0,4.0,14300,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,16452.6959048101,0.0,1.0
1990-04-17,3.87,4.25,3.75,4.25,8000,3.36364327889999,3.69392349749999,3.25934426249999,3.69392349749999,9204.30540129238,0.0,1.0
1990-04-18,3.87,4.37,3.87,4.37,2400,3.36364327889999,3.79822251389999,3.36364327889999,3.79822251389999,2761.29162038772,0.0,1.0
1990-04-19,4.37,4.37,3.87,3.87,1400,3.79822251389999,3.79822251389999,3.36364327889999,3.36364327889999,1610.75344522617,0.0,1.0
1990-04-20,4.37,4.37,4.37,4.37,2400,3.79822251389999,3.79822251389999,3.79822251389999,3.79822251389999,2761.29162038771,0.0,1.0
1990-04-23,4.37,4.37,4.0,4.0,2600,3.79822251389999,3.79822251389999,3.47663387999999,3.47663387999999,2991.39925542002,0.0,1.0
1990-04-24,4.12,4.37,4.0,4.0,11600,3.58093289639999,3.79822251389999,3.47663387999999,3.47663387999999,13346.242831874,0.0,1.0
1990-04-25,4.37,4.37,4.0,4.0,5000,3.79822251389999,3.79822251389999,3.47663387999999,3.47663387999999,5752.69087580774,0.0,1.0
1990-04-26,4.0,4.0,4.0,4.0,5000,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,5752.69087580774,0.0,1.0
1990-04-27,4.25,4.37,4.0,4.37,17800,3.69392349749999,3.79822251389999,3.47663387999999,3.79822251389999,20479.5795178755,0.0,1.0
1990-04-30,4.25,4.25,4.25,4.25,0,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,0,0.0,1.0
1990-05-01,4.12,4.25,3.87,3.87,10900,3.58093289639999,3.69392349749999,3.36364327889999,3.36364327889999,12540.8661092609,0.0,1.0
1990-05-02,3.75,4.25,3.62,4.25,56700,3.25934426249999,3.69392349749999,3.14635366139999,3.69392349749999,65235.5145316598,0.0,1.0
1990-05-03,3.62,4.25,3.62,4.25,10200,3.14635366139999,3.69392349749999,3.14635366139999,3.69392349749999,11735.4893866478,0.0,1.0
1990-05-04,4.0,4.25,4.0,4.25,5000,3.47663387999999,3.69392349749999,3.47663387999999,3.69392349749999,5752.69087580774,0.0,1.0
1990-05-07,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1990-05-08,4.25,4.25,3.75,3.75,18700,3.69392349749999,3.69392349749999,3.25934426249999,3.25934426249999,21515.0638755209,0.0,1.0
1990-05-09,4.0,4.0,3.75,4.0,8000,3.47663387999999,3.47663387999999,3.25934426249999,3.47663387999999,9204.30540129238,0.0,1.0
1990-05-10,3.94,4.25,3.94,4.0,18200,3.42448437179999,3.69392349749999,3.42448437179999,3.47663387999999,20939.7947879402,0.0,1.0
1990-05-11,4.12,4.25,4.12,4.25,5800,3.58093289639999,3.69392349749999,3.58093289639999,3.69392349749999,6673.12141593698,0.0,1.0
1990-05-14,3.75,3.75,3.75,3.75,4100,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,4717.20651816235,0.0,1.0
1990-05-15,4.12,4.12,4.12,4.12,5600,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,6443.01378090467,0.0,1.0
1990-05-16,3.87,3.87,3.87,3.87,4700,3.36364327889999,3.36364327889999,3.36364327889999,3.36364327889999,5407.52942325928,0.0,1.0
1990-05-17,4.06,4.25,3.87,4.0,16500,3.52878338819999,3.69392349749999,3.36364327889999,3.47663387999999,18983.8798901655,0.0,1.0
1990-05-18,4.12,4.25,4.0,4.25,25800,3.58093289639999,3.69392349749999,3.47663387999999,3.69392349749999,29683.8849191679,0.0,1.0
1990-05-21,3.87,4.25,3.87,4.0,11500,3.36364327889999,3.69392349749999,3.36364327889999,3.47663387999999,13231.1890143578,0.0,1.0
1990-05-22,4.0,4.25,3.87,4.0,15500,3.47663387999999,3.69392349749999,3.36364327889999,3.47663387999999,17833.341715004,0.0,1.0
1990-05-23,4.25,4.25,4.0,4.25,20700,3.69392349749999,3.69392349749999,3.47663387999999,3.69392349749999,23816.140225844,0.0,1.0
1990-05-24,4.25,4.25,4.0,4.25,25700,3.69392349749999,3.69392349749999,3.47663387999999,3.69392349749999,29568.8311016518,0.0,1.0
1990-05-25,4.25,4.25,4.0,4.0,18900,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,21745.1715105532,0.0,1.0
1990-05-29,4.25,4.25,4.0,4.0,16900,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,19444.0951602302,0.0,1.0
1990-05-30,4.25,4.25,4.0,4.25,15100,3.69392349749999,3.69392349749999,3.47663387999999,3.69392349749999,17373.1264449394,0.0,1.0
1990-05-31,3.87,4.25,3.87,4.25,24300,3.36364327889999,3.69392349749999,3.36364327889999,3.69392349749999,27958.0776564256,0.0,1.0
1990-06-01,4.12,4.25,4.0,4.25,13100,3.58093289639999,3.69392349749999,3.47663387999999,3.69392349749999,15072.0500946163,0.0,1.0
1990-06-04,4.12,4.12,4.12,4.12,1900,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,2186.02253280694,0.0,1.0
1990-06-05,4.12,4.25,3.87,3.87,21700,3.58093289639999,3.69392349749999,3.36364327889999,3.36364327889999,24966.6784010056,0.0,1.0
1990-06-06,4.37,4.37,4.0,4.25,27400,3.79822251389999,3.79822251389999,3.47663387999999,3.69392349749999,31524.7459994264,0.0,1.0
1990-06-07,4.37,4.37,4.12,4.12,8000,3.79822251389999,3.79822251389999,3.58093289639999,3.58093289639999,9204.30540129238,0.0,1.0
1990-06-08,4.37,4.37,4.12,4.12,7900,3.79822251389999,3.79822251389999,3.58093289639999,3.58093289639999,9089.25158377623,0.0,1.0
1990-06-11,4.25,4.25,4.0,4.12,13200,3.69392349749999,3.69392349749999,3.47663387999999,3.58093289639999,15187.1039121324,0.0,1.0
1990-06-12,3.87,4.25,3.87,4.25,5200,3.36364327889999,3.69392349749999,3.36364327889999,3.69392349749999,5982.79851084005,0.0,1.0
1990-06-13,4.25,4.25,4.25,4.25,2800,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,3221.50689045233,0.0,1.0
1990-06-14,4.12,4.12,3.87,3.87,4700,3.58093289639999,3.58093289639999,3.36364327889999,3.36364327889999,5407.52942325927,0.0,1.0
1990-06-15,3.87,4.12,3.87,4.12,4900,3.36364327889999,3.58093289639999,3.36364327889999,3.58093289639999,5637.63705829159,0.0,1.0
1990-06-18,4.12,4.12,4.12,4.12,5200,3.58093289639999,3.58093289639999,3.58093289639999,3.58093289639999,5982.79851084005,0.0,1.0
1990-06-19,4.12,4.12,4.0,4.12,20600,3.58093289639999,3.58093289639999,3.47663387999999,3.58093289639999,23701.0864083279,0.0,1.0
1990-06-20,4.12,4.12,3.87,4.0,5500,3.58093289639999,3.58093289639999,3.36364327889999,3.47663387999999,6327.95996338851,0.0,1.0
1990-06-21,4.06,4.12,4.06,4.12,21400,3.52878338819999,3.58093289639999,3.52878338819999,3.58093289639999,24621.5169484571,0.0,1.0
1990-06-22,4.12,4.12,3.87,3.87,11800,3.58093289639999,3.58093289639999,3.36364327889999,3.36364327889999,13576.3504669063,0.0,1.0
1990-06-25,4.0,4.12,4.0,4.12,5300,3.47663387999999,3.58093289639999,3.47663387999999,3.58093289639999,6097.8523283562,0.0,1.0
1990-06-26,4.0,4.12,4.0,4.12,9900,3.47663387999999,3.58093289639999,3.47663387999999,3.58093289639999,11390.3279340993,0.0,1.0
1990-06-27,4.0,4.0,4.0,4.0,2700,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,3106.45307293618,0.0,1.0
1990-06-28,3.87,4.0,3.87,4.0,11400,3.36364327889999,3.47663387999999,3.36364327889999,3.47663387999999,13116.1351968416,0.0,1.0
1990-06-29,3.87,3.87,3.87,3.87,0,3.36364327889999,3.36364327889999,3.36364327889999,3.36364327889999,0,0.0,1.0
1990-07-02,4.25,4.25,4.25,4.25,1000,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,1150.53817516155,0.0,1.0
1990-07-03,4.25,4.25,3.87,3.87,26700,3.69392349749999,3.69392349749999,3.36364327889999,3.36364327889999,30719.3692768133,0.0,1.0
1990-07-05,4.12,4.12,4.0,4.0,5200,3.58093289639999,3.58093289639999,3.47663387999999,3.47663387999999,5982.79851084005,0.0,1.0
1990-07-06,3.75,4.37,3.62,4.37,46300,3.25934426249999,3.79822251389999,3.14635366139999,3.79822251389999,53269.9175099797,0.0,1.0
1990-07-09,4.0,4.25,3.75,4.25,7800,3.47663387999999,3.69392349749999,3.25934426249999,3.69392349749999,8974.19776626007,0.0,1.0
1990-07-10,4.0,4.25,3.75,4.25,7500,3.47663387999999,3.69392349749999,3.25934426249999,3.69392349749999,8629.03631371161,0.0,1.0
1990-07-11,4.0,4.25,4.0,4.25,5000,3.47663387999999,3.69392349749999,3.47663387999999,3.69392349749999,5752.69087580774,0.0,1.0
1990-07-12,3.94,4.06,3.75,4.0,8500,3.42448437179999,3.52878338819999,3.25934426249999,3.47663387999999,9779.57448887316,0.0,1.0
1990-07-13,4.0,4.12,3.75,3.75,8000,3.47663387999999,3.58093289639999,3.25934426249999,3.25934426249999,9204.30540129238,0.0,1.0
1990-07-16,3.75,3.75,3.75,3.75,2400,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,2761.29162038772,0.0,1.0
1990-07-17,4.0,4.12,4.0,4.12,6800,3.47663387999999,3.58093289639999,3.47663387999999,3.58093289639999,7823.65959109853,0.0,1.0
1990-07-18,3.75,4.12,3.75,4.12,1200,3.25934426249999,3.58093289639999,3.25934426249999,3.58093289639999,1380.64581019386,0.0,1.0
1990-07-19,4.12,4.12,3.75,3.75,11700,3.58093289639999,3.58093289639999,3.25934426249999,3.25934426249999,13461.2966493901,0.0,1.0
1990-07-20,3.94,4.0,3.75,3.75,13200,3.42448437179999,3.47663387999999,3.25934426249999,3.25934426249999,15187.1039121324,0.0,1.0
1990-07-23,3.75,3.75,3.75,3.75,1300,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,1495.69962771001,0.0,1.0
1990-07-24,3.94,4.0,3.94,4.0,11800,3.42448437179999,3.47663387999999,3.42448437179999,3.47663387999999,13576.3504669063,0.0,1.0
1990-07-25,4.0,4.0,3.94,4.0,10800,3.47663387999999,3.47663387999999,3.42448437179999,3.47663387999999,12425.8122917447,0.0,1.0
1990-07-26,4.0,4.0,4.0,4.0,4600,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,5292.47560574312,0.0,1.0
1990-07-27,3.94,4.0,3.94,4.0,10200,3.42448437179999,3.47663387999999,3.42448437179999,3.47663387999999,11735.4893866478,0.0,1.0
1990-07-30,3.94,3.94,3.94,3.94,0,3.42448437179999,3.42448437179999,3.42448437179999,3.42448437179999,0,0.0,1.0
1990-07-31,3.75,3.75,3.75,3.75,5300,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,6097.8523283562,0.0,1.0
1990-08-01,3.37,3.5,3.37,3.5,2200,2.92906404389999,3.04205464499999,2.92906404389999,3.04205464499999,2531.18398535541,0.0,1.0
1990-08-02,3.37,3.37,3.37,3.37,8800,2.92906404389999,2.92906404389999,2.92906404389999,2.92906404389999,10124.7359414216,0.0,1.0
1990-08-03,3.12,3.5,3.12,3.37,6700,2.71177442639999,3.04205464499999,2.71177442639999,2.92906404389999,7708.60577358238,0.0,1.0
1990-08-06,3.0,3.0,3.0,3.0,7000,2.60747540999999,2.60747540999999,2.60747540999999,2.60747540999999,8053.76722613084,0.0,1.0
1990-08-07,3.37,3.37,3.19,3.37,16100,2.92906404389999,2.92906404389999,2.77261551929999,2.92906404389999,18523.6646201009,0.0,1.0
1990-08-08,3.0,3.37,3.0,3.37,13600,2.60747540999999,2.92906404389999,2.60747540999999,2.92906404389999,15647.3191821971,0.0,1.0
1990-08-09,3.12,3.37,3.0,3.37,24600,2.71177442639999,2.92906404389999,2.60747540999999,2.92906404389999,28303.2391089741,0.0,1.0
1990-08-10,3.0,3.25,3.0,3.0,21000,2.60747540999999,2.82476502749999,2.60747540999999,2.60747540999999,24161.3016783925,0.0,1.0
1990-08-13,3.25,3.25,3.0,3.0,3300,2.82476502749999,2.82476502749999,2.60747540999999,2.60747540999999,3796.77597803311,0.0,1.0
1990-08-14,3.0,3.0,3.0,3.0,2800,2.60747540999999,2.60747540999999,2.60747540999999,2.60747540999999,3221.50689045234,0.0,1.0
1990-08-15,3.0,3.12,2.87,2.87,17800,2.60747540999999,2.71177442639999,2.49448480889999,2.49448480889999,20479.5795178756,0.0,1.0
1990-08-16,3.0,3.12,2.75,3.12,21600,2.60747540999999,2.71177442639999,2.39018579249999,2.71177442639999,24851.6245834895,0.0,1.0
1990-08-17,2.87,3.12,2.87,2.87,14300,2.49448480889999,2.71177442639999,2.49448480889999,2.49448480889999,16452.6959048102,0.0,1.0
1990-08-20,3.0,3.37,2.87,3.37,15400,2.60747540999999,2.92906404389999,2.49448480889999,2.92906404389999,17718.2878974879,0.0,1.0
1990-08-21,3.0,3.0,3.0,3.0,0,2.60747540999999,2.60747540999999,2.60747540999999,2.60747540999999,0,0.0,1.0
1990-08-22,3.12,3.12,2.75,3.0,23400,2.71177442639999,2.71177442639999,2.39018579249999,2.60747540999999,26922.5932987802,0.0,1.0
1990-08-23,3.0,3.0,2.87,2.87,9000,2.60747540999999,2.60747540999999,2.49448480889999,2.49448480889999,10354.8435764539,0.0,1.0
1990-08-24,3.06,3.19,3.06,3.19,8700,2.65962491819999,2.77261551929999,2.65962491819999,2.77261551929999,10009.6821239055,0.0,1.0
1990-08-27,3.0,3.12,2.75,3.12,23000,2.60747540999999,2.71177442639999,2.39018579249999,2.71177442639999,26462.3780287156,0.0,1.0
1990-08-28,3.25,3.25,3.12,3.25,14000,2.82476502749999,2.82476502749999,2.71177442639999,2.82476502749999,16107.5344522617,0.0,1.0
1990-08-29,3.19,3.25,3.0,3.0,13300,2.77261551929999,2.82476502749999,2.60747540999999,2.60747540999999,15302.1577296486,0.0,1.0
1990-08-30,3.25,3.37,3.12,3.25,46900,2.82476502749999,2.92906404389999,2.71177442639999,2.82476502749999,53960.2404150766,0.0,1.0
1990-08-31,3.12,3.37,3.12,3.12,10200,2.71177442639999,2.92906404389999,2.71177442639999,2.71177442639999,11735.4893866478,0.0,1.0
1990-09-04,3.5,3.5,3.12,3.12,28900,3.04205464499999,3.04205464499999,2.71177442639999,2.71177442639999,33250.5532621687,0.0,1.0
1990-09-05,3.62,3.62,3.62,3.62,5200,3.14635366139999,3.14635366139999,3.14635366139999,3.14635366139999,5982.79851084005,0.0,1.0
1990-09-06,3.5,3.75,3.5,3.62,14000,3.04205464499999,3.25934426249999,3.04205464499999,3.14635366139999,16107.5344522617,0.0,1.0
1990-09-07,3.75,3.75,3.5,3.5,3100,3.25934426249999,3.25934426249999,3.04205464499999,3.04205464499999,3566.6683430008,0.0,1.0
1990-09-10,3.62,3.75,3.62,3.75,3100,3.14635366139999,3.25934426249999,3.14635366139999,3.25934426249999,3566.6683430008,0.0,1.0
1990-09-11,4.0,4.0,3.75,3.75,27100,3.47663387999999,3.47663387999999,3.25934426249999,3.25934426249999,31179.5845468779,0.0,1.0
1990-09-12,4.0,4.0,3.87,3.87,57700,3.47663387999999,3.47663387999999,3.36364327889999,3.36364327889999,66386.0527068213,0.0,1.0
1990-09-13,4.5,4.5,4.0,4.0,26600,3.91121311499999,3.91121311499999,3.47663387999999,3.47663387999999,30604.3154592972,0.0,1.0
1990-09-14,4.62,4.62,4.25,4.37,51500,4.01551213139999,4.01551213139999,3.69392349749999,3.79822251389999,59252.7160208197,0.0,1.0
1990-09-17,4.25,4.25,4.25,4.25,200,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,230.10763503231,0.0,1.0
1990-09-18,4.5,4.5,4.25,4.25,5300,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,6097.8523283562,0.0,1.0
1990-09-19,4.5,4.5,4.25,4.25,5800,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,6673.12141593697,0.0,1.0
1990-09-20,4.5,4.5,4.5,4.5,1400,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,1610.75344522617,0.0,1.0
1990-09-21,4.5,4.5,4.25,4.25,2900,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,3336.56070796849,0.0,1.0
1990-09-24,4.25,4.25,4.25,4.25,200,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,230.10763503231,0.0,1.0
1990-09-25,4.0,4.37,4.0,4.37,30100,3.47663387999999,3.79822251389999,3.47663387999999,3.79822251389999,34631.1990723626,0.0,1.0
1990-09-26,3.62,4.0,3.62,4.0,7700,3.14635366139999,3.47663387999999,3.14635366139999,3.47663387999999,8859.14394874392,0.0,1.0
1990-09-27,3.62,3.87,3.62,3.87,5300,3.14635366139999,3.36364327889999,3.14635366139999,3.36364327889999,6097.85232835621,0.0,1.0
1990-09-28,3.87,3.87,3.87,3.87,3100,3.36364327889999,3.36364327889999,3.36364327889999,3.36364327889999,3566.6683430008,0.0,1.0
1990-10-01,3.37,3.75,3.25,3.5,17400,2.92906404389999,3.25934426249999,2.82476502749999,3.04205464499999,20019.3642478109,0.0,1.0
1990-10-02,3.62,3.62,3.62,3.62,2800,3.14635366139999,3.14635366139999,3.14635366139999,3.14635366139999,3221.50689045234,0.0,1.0
1990-10-03,3.75,4.0,3.5,3.62,45400,3.25934426249999,3.47663387999999,3.04205464499999,3.14635366139999,52234.4331523343,0.0,1.0
1990-10-04,3.87,4.0,3.75,4.0,5700,3.36364327889999,3.47663387999999,3.25934426249999,3.47663387999999,6558.06759842082,0.0,1.0
1990-10-05,4.0,4.0,4.0,4.0,7000,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,8053.76722613083,0.0,1.0
1990-10-08,3.5,3.5,3.5,3.5,500,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,575.269087580774,0.0,1.0
1990-10-09,3.75,3.87,3.5,3.5,8800,3.25934426249999,3.36364327889999,3.04205464499999,3.04205464499999,10124.7359414216,0.0,1.0
1990-10-10,4.25,4.25,4.0,4.0,14300,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,16452.6959048101,0.0,1.0
1990-10-11,4.5,4.5,3.75,3.75,5800,3.91121311499999,3.91121311499999,3.25934426249999,3.25934426249999,6673.12141593697,0.0,1.0
1990-10-12,3.75,3.75,3.75,3.75,1200,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,1380.64581019386,0.0,1.0
1990-10-15,3.75,3.75,3.75,3.75,900,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,1035.48435764539,0.0,1.0
1990-10-16,3.75,3.75,3.75,3.75,100,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,115.053817516155,0.0,1.0
1990-10-17,4.5,4.5,3.75,3.75,37900,3.91121311499999,3.91121311499999,3.25934426249999,3.25934426249999,43605.3968386226,0.0,1.0
1990-10-18,4.5,4.5,4.0,4.0,10400,3.91121311499999,3.91121311499999,3.47663387999999,3.47663387999999,11965.5970216801,0.0,1.0
1990-10-19,4.0,4.0,4.0,4.0,200,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,230.10763503231,0.0,1.0
1990-10-22,4.0,4.0,4.0,4.0,1400,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,1610.75344522617,0.0,1.0
1990-10-23,4.0,4.25,4.0,4.0,7500,3.47663387999999,3.69392349749999,3.47663387999999,3.47663387999999,8629.03631371161,0.0,1.0
1990-10-24,4.0,4.5,4.0,4.25,19200,3.47663387999999,3.91121311499999,3.47663387999999,3.69392349749999,22090.3329631017,0.0,1.0
1990-10-25,4.25,4.25,4.0,4.0,1300,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,1495.69962771001,0.0,1.0
1990-10-26,4.5,4.5,4.0,4.0,11800,3.91121311499999,3.91121311499999,3.47663387999999,3.47663387999999,13576.3504669063,0.0,1.0
1990-10-29,4.5,4.5,4.5,4.5,14000,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,16107.5344522617,0.0,1.0
1990-10-30,4.5,4.5,4.25,4.5,23700,3.91121311499999,3.91121311499999,3.69392349749999,3.91121311499999,27267.7547513287,0.0,1.0
1990-10-31,4.5,4.5,4.25,4.25,9400,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,10815.0588465185,0.0,1.0
1990-11-01,4.5,4.5,4.25,4.25,13500,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,15532.2653646809,0.0,1.0
1990-11-02,4.25,4.5,4.25,4.5,3900,3.69392349749999,3.91121311499999,3.69392349749999,3.91121311499999,4487.09888313004,0.0,1.0
1990-11-05,4.25,4.25,4.25,4.25,0,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,0,0.0,1.0
1990-11-06,4.62,4.75,4.5,4.75,24600,4.01551213139999,4.12850273249999,3.91121311499999,4.12850273249999,28303.2391089741,0.0,1.0
1990-11-07,4.5,4.62,4.5,4.5,10800,3.91121311499999,4.01551213139999,3.91121311499999,3.91121311499999,12425.8122917447,0.0,1.0
1990-11-08,4.62,4.62,4.5,4.62,12400,4.01551213139999,4.01551213139999,3.91121311499999,4.01551213139999,14266.6733720032,0.0,1.0
1990-11-09,4.62,4.62,4.5,4.62,11600,4.01551213139999,4.01551213139999,3.91121311499999,4.01551213139999,13346.242831874,0.0,1.0
1990-11-12,4.5,4.62,4.5,4.5,13500,3.91121311499999,4.01551213139999,3.91121311499999,3.91121311499999,15532.2653646809,0.0,1.0
1990-11-13,4.5,4.62,4.5,4.62,5300,3.91121311499999,4.01551213139999,3.91121311499999,4.01551213139999,6097.8523283562,0.0,1.0
1990-11-14,4.25,4.62,4.25,4.5,18900,3.69392349749999,4.01551213139999,3.69392349749999,3.91121311499999,21745.1715105532,0.0,1.0
1990-11-15,4.62,4.62,4.62,4.62,2800,4.01551213139999,4.01551213139999,4.01551213139999,4.01551213139999,3221.50689045233,0.0,1.0
1990-11-16,4.5,4.62,4.12,4.62,5900,3.91121311499999,4.01551213139999,3.58093289639999,4.01551213139999,6788.17523345313,0.0,1.0
1990-11-19,4.5,4.5,4.5,4.5,3100,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,3566.6683430008,0.0,1.0
1990-11-20,4.5,4.5,4.5,4.5,1100,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,1265.5919926777,0.0,1.0
1990-11-21,4.0,4.25,4.0,4.0,7900,3.47663387999999,3.69392349749999,3.47663387999999,3.47663387999999,9089.25158377623,0.0,1.0
1990-11-23,3.5,4.0,3.5,3.75,3800,3.04205464499999,3.47663387999999,3.04205464499999,3.25934426249999,4372.04506561388,0.0,1.0
1990-11-26,4.0,4.0,4.0,4.0,3100,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,3566.6683430008,0.0,1.0
1990-11-27,3.5,4.0,3.5,3.5,4300,3.04205464499999,3.47663387999999,3.04205464499999,3.04205464499999,4947.31415319466,0.0,1.0
1990-11-28,4.25,4.25,4.25,4.25,2900,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,3336.56070796849,0.0,1.0
1990-11-29,3.75,4.0,3.5,4.0,5000,3.25934426249999,3.47663387999999,3.04205464499999,3.47663387999999,5752.69087580774,0.0,1.0
1990-11-30,4.0,4.0,3.75,4.0,11700,3.47663387999999,3.47663387999999,3.25934426249999,3.47663387999999,13461.2966493901,0.0,1.0
1990-12-03,4.25,4.25,3.75,4.25,11600,3.69392349749999,3.69392349749999,3.25934426249999,3.69392349749999,13346.242831874,0.0,1.0
1990-12-04,4.12,4.25,4.0,4.25,12800,3.58093289639999,3.69392349749999,3.47663387999999,3.69392349749999,14726.8886420678,0.0,1.0
1990-12-05,4.25,4.5,4.12,4.12,23900,3.69392349749999,3.91121311499999,3.58093289639999,3.58093289639999,27497.862386361,0.0,1.0
1990-12-06,4.25,4.5,4.25,4.5,3500,3.69392349749999,3.91121311499999,3.69392349749999,3.91121311499999,4026.88361306542,0.0,1.0
1990-12-07,4.25,4.5,4.25,4.25,12800,3.69392349749999,3.91121311499999,3.69392349749999,3.69392349749999,14726.8886420678,0.0,1.0
1990-12-10,4.5,4.5,4.25,4.25,4300,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,4947.31415319465,0.0,1.0
1990-12-11,4.5,4.5,4.5,4.5,1900,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,2186.02253280694,0.0,1.0
1990-12-12,4.5,4.5,4.5,4.5,2200,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,2531.1839853554,0.0,1.0
1990-12-13,4.25,4.5,4.25,4.5,1200,3.69392349749999,3.91121311499999,3.69392349749999,3.91121311499999,1380.64581019386,0.0,1.0
1990-12-14,4.5,4.5,3.75,3.75,1400,3.91121311499999,3.91121311499999,3.25934426249999,3.25934426249999,1610.75344522617,0.0,1.0
1990-12-17,4.5,4.5,4.5,4.5,1100,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,1265.5919926777,0.0,1.0
1990-12-18,4.0,4.5,4.0,4.25,19700,3.47663387999999,3.91121311499999,3.47663387999999,3.69392349749999,22665.6020506825,0.0,1.0
1990-12-19,4.0,4.5,4.0,4.0,12100,3.47663387999999,3.91121311499999,3.47663387999999,3.47663387999999,13921.5119194547,0.0,1.0
1990-12-20,3.5,4.5,3.5,4.0,40900,3.04205464499999,3.91121311499999,3.04205464499999,3.47663387999999,47057.0113641073,0.0,1.0
1990-12-21,3.75,4.0,3.62,4.0,4600,3.25934426249999,3.47663387999999,3.14635366139999,3.47663387999999,5292.47560574312,0.0,1.0
1990-12-24,3.75,3.75,3.75,3.75,0,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,0,0.0,1.0
1990-12-26,3.5,3.75,3.5,3.75,21600,3.04205464499999,3.25934426249999,3.04205464499999,3.25934426249999,24851.6245834894,0.0,1.0
1990-12-27,4.0,4.0,3.69,3.75,11700,3.47663387999999,3.47663387999999,3.20719475429999,3.25934426249999,13461.2966493901,0.0,1.0
1990-12-28,4.0,4.0,3.75,3.75,7500,3.47663387999999,3.47663387999999,3.25934426249999,3.25934426249999,8629.03631371161,0.0,1.0
1990-12-31,4.25,4.25,3.87,3.87,31300,3.69392349749999,3.69392349749999,3.36364327889999,3.36364327889999,36011.8448825564,0.0,1.0
1991-01-02,4.0,4.25,3.75,3.75,7000,3.47663387999999,3.69392349749999,3.25934426249999,3.25934426249999,8053.76722613083,0.0,1.0
1991-01-03,3.75,3.75,3.75,3.75,12300,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,14151.619554487,0.0,1.0
1991-01-04,4.25,4.25,3.75,3.75,1300,3.69392349749999,3.69392349749999,3.25934426249999,3.25934426249999,1495.69962771001,0.0,1.0
1991-01-07,4.25,4.25,4.25,4.25,400,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,460.215270064619,0.0,1.0
1991-01-08,4.25,4.25,4.0,4.0,6700,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,7708.60577358237,0.0,1.0
1991-01-09,3.87,3.87,3.87,3.87,9000,3.36364327889999,3.36364327889999,3.36364327889999,3.36364327889999,10354.8435764539,0.0,1.0
1991-01-10,3.75,4.25,3.75,3.87,8000,3.25934426249999,3.69392349749999,3.25934426249999,3.36364327889999,9204.30540129238,0.0,1.0
1991-01-11,4.25,4.25,4.25,4.25,2600,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,2991.39925542002,0.0,1.0
1991-01-14,4.0,4.0,3.37,3.75,9500,3.47663387999999,3.47663387999999,2.92906404389999,3.25934426249999,10930.1126640347,0.0,1.0
1991-01-15,4.0,4.0,3.5,3.5,4100,3.47663387999999,3.47663387999999,3.04205464499999,3.04205464499999,4717.20651816235,0.0,1.0
1991-01-16,4.0,4.0,4.0,4.0,2300,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,2646.23780287156,0.0,1.0
1991-01-17,4.0,4.0,3.5,3.5,7500,3.47663387999999,3.47663387999999,3.04205464499999,3.04205464499999,8629.03631371161,0.0,1.0
1991-01-18,4.0,4.0,4.0,4.0,2700,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,3106.45307293618,0.0,1.0
1991-01-21,3.62,3.62,3.62,3.62,3800,3.14635366139999,3.14635366139999,3.14635366139999,3.14635366139999,4372.04506561388,0.0,1.0
1991-01-22,4.0,4.12,3.62,4.12,10700,3.47663387999999,3.58093289639999,3.14635366139999,3.58093289639999,12310.7584742286,0.0,1.0
1991-01-23,3.87,4.0,3.62,3.62,13600,3.36364327889999,3.47663387999999,3.14635366139999,3.14635366139999,15647.3191821971,0.0,1.0
1991-01-24,4.0,4.12,4.0,4.12,8500,3.47663387999999,3.58093289639999,3.47663387999999,3.58093289639999,9779.57448887316,0.0,1.0
1991-01-25,4.25,4.25,3.75,3.75,7200,3.69392349749999,3.69392349749999,3.25934426249999,3.25934426249999,8283.87486116314,0.0,1.0
1991-01-28,4.12,4.12,3.62,3.87,23800,3.58093289639999,3.58093289639999,3.14635366139999,3.36364327889999,27382.8085688448,0.0,1.0
1991-01-29,4.12,4.12,3.75,4.12,24000,3.58093289639999,3.58093289639999,3.25934426249999,3.58093289639999,27612.9162038771,0.0,1.0
1991-01-30,4.12,4.12,3.5,3.5,7100,3.58093289639999,3.58093289639999,3.04205464499999,3.04205464499999,8168.82104364699,0.0,1.0
1991-01-31,3.5,4.12,3.5,4.12,17400,3.04205464499999,3.58093289639999,3.04205464499999,3.58093289639999,20019.3642478109,0.0,1.0
1991-02-01,3.5,3.5,3.5,3.5,0,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,0,0.0,1.0
1991-02-04,4.0,4.0,3.75,3.75,1400,3.47663387999999,3.47663387999999,3.25934426249999,3.25934426249999,1610.75344522617,0.0,1.0
1991-02-05,4.0,4.0,4.0,4.0,0,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,0,0.0,1.0
1991-02-06,3.62,4.0,3.62,3.62,3800,3.14635366139999,3.47663387999999,3.14635366139999,3.14635366139999,4372.04506561388,0.0,1.0
1991-02-07,4.0,4.0,3.5,3.62,18000,3.47663387999999,3.47663387999999,3.04205464499999,3.14635366139999,20709.6871529079,0.0,1.0
1991-02-08,4.0,4.0,3.5,3.5,4300,3.47663387999999,3.47663387999999,3.04205464499999,3.04205464499999,4947.31415319466,0.0,1.0
1991-02-11,4.0,4.0,3.5,3.5,2800,3.47663387999999,3.47663387999999,3.04205464499999,3.04205464499999,3221.50689045233,0.0,1.0
1991-02-12,3.62,4.0,3.62,4.0,1300,3.14635366139999,3.47663387999999,3.14635366139999,3.47663387999999,1495.69962771001,0.0,1.0
1991-02-13,3.75,4.0,3.75,4.0,10000,3.25934426249999,3.47663387999999,3.25934426249999,3.47663387999999,11505.3817516155,0.0,1.0
1991-02-14,3.87,3.87,3.5,3.62,8000,3.36364327889999,3.36364327889999,3.04205464499999,3.14635366139999,9204.30540129238,0.0,1.0
1991-02-15,3.87,3.87,3.62,3.62,5000,3.36364327889999,3.36364327889999,3.14635366139999,3.14635366139999,5752.69087580774,0.0,1.0
1991-02-19,3.5,3.87,3.5,3.5,5800,3.04205464499999,3.36364327889999,3.04205464499999,3.04205464499999,6673.12141593698,0.0,1.0
1991-02-20,3.75,3.75,3.5,3.5,10900,3.25934426249999,3.25934426249999,3.04205464499999,3.04205464499999,12540.8661092609,0.0,1.0
1991-02-21,3.75,3.75,3.75,3.75,2200,3.25934426249999,3.25934426249999,3.25934426249999,3.25934426249999,2531.18398535541,0.0,1.0
1991-02-22,3.75,3.75,3.5,3.5,5800,3.25934426249999,3.25934426249999,3.04205464499999,3.04205464499999,6673.12141593698,0.0,1.0
1991-02-25,3.75,3.75,3.37,3.37,6700,3.25934426249999,3.25934426249999,2.92906404389999,2.92906404389999,7708.60577358237,0.0,1.0
1991-02-26,3.37,3.75,3.37,3.37,7500,2.92906404389999,3.25934426249999,2.92906404389999,2.92906404389999,8629.03631371161,0.0,1.0
1991-02-27,3.5,3.69,3.37,3.37,11500,3.04205464499999,3.20719475429999,2.92906404389999,2.92906404389999,13231.1890143578,0.0,1.0
1991-02-28,3.62,3.62,3.62,3.62,5300,3.14635366139999,3.14635366139999,3.14635366139999,3.14635366139999,6097.85232835621,0.0,1.0
1991-03-01,3.5,3.62,3.5,3.62,8500,3.04205464499999,3.14635366139999,3.04205464499999,3.14635366139999,9779.57448887316,0.0,1.0
1991-03-04,3.62,3.62,3.5,3.5,17700,3.14635366139999,3.14635366139999,3.04205464499999,3.04205464499999,20364.5257003594,0.0,1.0
1991-03-05,3.5,3.5,3.5,3.5,500,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,575.269087580774,0.0,1.0
1991-03-06,3.5,3.5,3.5,3.5,400,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,460.215270064619,0.0,1.0
1991-03-07,3.5,3.5,3.5,3.5,0,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,0,0.0,1.0
1991-03-08,3.5,3.5,3.5,3.5,1200,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,1380.64581019386,0.0,1.0
1991-03-11,3.25,3.62,3.25,3.5,13200,2.82476502749999,3.14635366139999,2.82476502749999,3.04205464499999,15187.1039121324,0.0,1.0
1991-03-12,3.12,3.62,3.12,3.62,3700,2.71177442639999,3.14635366139999,2.71177442639999,3.14635366139999,4256.99124809773,0.0,1.0
1991-03-13,3.0,3.5,3.0,3.12,36000,2.60747540999999,3.04205464499999,2.60747540999999,2.71177442639999,41419.3743058158,0.0,1.0
1991-03-14,3.25,3.25,2.87,3.0,19600,2.82476502749999,2.82476502749999,2.49448480889999,2.60747540999999,22550.5482331663,0.0,1.0
1991-03-15,3.25,3.25,3.0,3.0,11400,2.82476502749999,2.82476502749999,2.60747540999999,2.60747540999999,13116.1351968417,0.0,1.0
1991-03-18,3.0,3.25,3.0,3.0,11600,2.60747540999999,2.82476502749999,2.60747540999999,2.60747540999999,13346.242831874,0.0,1.0
1991-03-19,3.12,3.25,2.87,3.25,16500,2.71177442639999,2.82476502749999,2.49448480889999,2.82476502749999,18983.8798901656,0.0,1.0
1991-03-20,3.12,3.12,3.12,3.12,8300,2.71177442639999,2.71177442639999,2.71177442639999,2.71177442639999,9549.46685384085,0.0,1.0
1991-03-21,3.25,3.25,2.87,2.87,18900,2.82476502749999,2.82476502749999,2.49448480889999,2.49448480889999,21745.1715105533,0.0,1.0
1991-03-22,3.0,3.25,3.0,3.25,13500,2.60747540999999,2.82476502749999,2.60747540999999,2.82476502749999,15532.2653646809,0.0,1.0
1991-03-25,3.25,3.25,3.12,3.25,9400,2.82476502749999,2.82476502749999,2.71177442639999,2.82476502749999,10815.0588465186,0.0,1.0
1991-03-26,3.0,3.5,3.0,3.25,49700,2.60747540999999,3.04205464499999,2.60747540999999,2.82476502749999,57181.747305529,0.0,1.0
1991-03-27,3.0,3.5,3.0,3.0,19300,2.60747540999999,3.04205464499999,2.60747540999999,2.60747540999999,22205.3867806179,0.0,1.0
1991-03-28,3.0,3.5,3.0,3.5,20900,2.60747540999999,3.04205464499999,2.60747540999999,3.04205464499999,24046.2478608764,0.0,1.0
1991-04-01,3.0,3.0,3.0,3.0,7400,2.60747540999999,2.60747540999999,2.60747540999999,2.60747540999999,8513.98249619546,0.0,1.0
1991-04-02,3.5,3.5,3.31,3.5,17100,3.04205464499999,3.04205464499999,2.87691453569999,3.04205464499999,19674.2027952625,0.0,1.0
1991-04-03,3.5,3.5,3.12,3.12,7700,3.04205464499999,3.04205464499999,2.71177442639999,2.71177442639999,8859.14394874392,0.0,1.0
1991-04-04,3.5,3.5,3.25,3.5,11800,3.04205464499999,3.04205464499999,2.82476502749999,3.04205464499999,13576.3504669063,0.0,1.0
1991-04-05,3.62,3.62,3.25,3.5,30000,3.14635366139999,3.14635366139999,2.82476502749999,3.04205464499999,34516.1452548464,0.0,1.0
1991-04-08,3.62,3.62,3.25,3.25,5900,3.14635366139999,3.14635366139999,2.82476502749999,2.82476502749999,6788.17523345313,0.0,1.0
1991-04-09,3.62,3.62,3.25,3.25,9400,3.14635366139999,3.14635366139999,2.82476502749999,2.82476502749999,10815.0588465186,0.0,1.0
1991-04-10,3.37,3.62,3.37,3.62,5000,2.92906404389999,3.14635366139999,2.92906404389999,3.14635366139999,5752.69087580774,0.0,1.0
1991-04-11,3.25,3.62,3.25,3.25,2700,2.82476502749999,3.14635366139999,2.82476502749999,2.82476502749999,3106.45307293618,0.0,1.0
1991-04-12,3.62,3.62,3.62,3.62,3900,3.14635366139999,3.14635366139999,3.14635366139999,3.14635366139999,4487.09888313004,0.0,1.0
1991-04-15,3.25,3.37,3.25,3.25,14200,2.82476502749999,2.92906404389999,2.82476502749999,2.82476502749999,16337.642087294,0.0,1.0
1991-04-16,3.0,3.62,3.0,3.25,9600,2.60747540999999,3.14635366139999,2.60747540999999,2.82476502749999,11045.1664815509,0.0,1.0
1991-04-17,3.62,3.62,3.0,3.62,3500,3.14635366139999,3.14635366139999,2.60747540999999,3.14635366139999,4026.88361306542,0.0,1.0
1991-04-18,3.0,3.5,3.0,3.5,15100,2.60747540999999,3.04205464499999,2.60747540999999,3.04205464499999,17373.1264449394,0.0,1.0
1991-04-19,3.25,3.5,3.25,3.5,4100,2.82476502749999,3.04205464499999,2.82476502749999,3.04205464499999,4717.20651816235,0.0,1.0
1991-04-22,3.5,3.5,3.0,3.5,3500,3.04205464499999,3.04205464499999,2.60747540999999,3.04205464499999,4026.88361306542,0.0,1.0
1991-04-23,3.5,3.5,3.5,3.5,5300,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,6097.85232835621,0.0,1.0
1991-04-24,3.0,3.5,3.0,3.0,12100,2.60747540999999,3.04205464499999,2.60747540999999,2.60747540999999,13921.5119194547,0.0,1.0
1991-04-25,3.0,3.5,3.0,3.5,5300,2.60747540999999,3.04205464499999,2.60747540999999,3.04205464499999,6097.85232835621,0.0,1.0
1991-04-26,3.5,3.5,3.5,3.5,2200,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,2531.18398535541,0.0,1.0
1991-04-29,3.12,3.12,3.12,3.12,2800,2.71177442639999,2.71177442639999,2.71177442639999,2.71177442639999,3221.50689045234,0.0,1.0
1991-04-30,3.0,3.5,3.0,3.5,10800,2.60747540999999,3.04205464499999,2.60747540999999,3.04205464499999,12425.8122917447,0.0,1.0
1991-05-01,3.12,3.12,3.0,3.0,9000,2.71177442639999,2.71177442639999,2.60747540999999,2.60747540999999,10354.8435764539,0.0,1.0
1991-05-02,3.12,3.5,3.12,3.5,4100,2.71177442639999,3.04205464499999,2.71177442639999,3.04205464499999,4717.20651816235,0.0,1.0
1991-05-03,3.37,3.5,3.12,3.5,43100,2.92906404389999,3.04205464499999,2.71177442639999,3.04205464499999,49588.1953494627,0.0,1.0
1991-05-06,3.12,3.5,3.12,3.5,100200,2.71177442639999,3.04205464499999,2.71177442639999,3.04205464499999,115283.925151187,0.0,1.0
1991-05-07,3.5,3.5,3.0,3.12,44200,3.04205464499999,3.04205464499999,2.60747540999999,2.71177442639999,50853.7873421404,0.0,1.0
1991-05-08,3.12,3.5,3.0,3.0,28100,2.71177442639999,3.04205464499999,2.60747540999999,2.60747540999999,32330.1227220395,0.0,1.0
1991-05-09,3.12,3.5,3.0,3.37,11100,2.71177442639999,3.04205464499999,2.60747540999999,2.92906404389999,12770.9737442932,0.0,1.0
1991-05-10,3.19,3.5,3.0,3.0,17700,2.77261551929999,3.04205464499999,2.60747540999999,2.60747540999999,20364.5257003594,0.0,1.0
1991-05-13,3.5,3.5,3.0,3.5,14000,3.04205464499999,3.04205464499999,2.60747540999999,3.04205464499999,16107.5344522617,0.0,1.0
1991-05-14,3.5,3.5,3.5,3.5,2900,3.04205464499999,3.04205464499999,3.04205464499999,3.04205464499999,3336.56070796849,0.0,1.0
1991-05-15,3.12,3.12,3.0,3.0,2300,2.71177442639999,2.71177442639999,2.60747540999999,2.60747540999999,2646.23780287156,0.0,1.0
1991-05-16,3.0,3.5,3.0,3.5,4300,2.60747540999999,3.04205464499999,2.60747540999999,3.04205464499999,4947.31415319466,0.0,1.0
1991-05-17,3.5,3.5,3.0,3.5,4600,3.04205464499999,3.04205464499999,2.60747540999999,3.04205464499999,5292.47560574312,0.0,1.0
1991-05-20,3.5,3.5,3.25,3.25,7500,3.04205464499999,3.04205464499999,2.82476502749999,2.82476502749999,8629.03631371161,0.0,1.0
1991-05-21,3.5,3.5,3.37,3.5,11100,3.04205464499999,3.04205464499999,2.92906404389999,3.04205464499999,12770.9737442932,0.0,1.0
1991-05-22,3.75,3.75,3.25,3.5,11600,3.25934426249999,3.25934426249999,2.82476502749999,3.04205464499999,13346.242831874,0.0,1.0
1991-05-23,3.5,3.75,3.25,3.75,20700,3.04205464499999,3.25934426249999,2.82476502749999,3.25934426249999,23816.140225844,0.0,1.0
1991-05-24,3.5,3.75,3.25,3.75,10000,3.04205464499999,3.25934426249999,2.82476502749999,3.25934426249999,11505.3817516155,0.0,1.0
1991-05-28,3.25,3.25,3.25,3.25,400,2.82476502749999,2.82476502749999,2.82476502749999,2.82476502749999,460.215270064619,0.0,1.0
1991-05-29,3.75,3.75,3.25,3.75,14300,3.25934426249999,3.25934426249999,2.82476502749999,3.25934426249999,16452.6959048101,0.0,1.0
1991-05-30,4.0,4.0,3.25,4.0,2700,3.47663387999999,3.47663387999999,2.82476502749999,3.47663387999999,3106.45307293618,0.0,1.0
1991-05-31,3.5,4.0,3.25,4.0,3700,3.04205464499999,3.47663387999999,2.82476502749999,3.47663387999999,4256.99124809773,0.0,1.0
1991-06-03,4.0,4.0,3.25,4.0,3700,3.47663387999999,3.47663387999999,2.82476502749999,3.47663387999999,4256.99124809773,0.0,1.0
1991-06-04,3.75,4.0,3.25,3.25,7900,3.25934426249999,3.47663387999999,2.82476502749999,2.82476502749999,9089.25158377623,0.0,1.0
1991-06-05,3.75,4.0,3.75,4.0,4300,3.25934426249999,3.47663387999999,3.25934426249999,3.47663387999999,4947.31415319466,0.0,1.0
1991-06-06,4.0,4.0,4.0,4.0,2800,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,3221.50689045233,0.0,1.0
1991-06-07,4.0,4.0,3.62,3.75,6700,3.47663387999999,3.47663387999999,3.14635366139999,3.25934426249999,7708.60577358237,0.0,1.0
1991-06-10,3.87,4.0,3.87,4.0,4600,3.36364327889999,3.47663387999999,3.36364327889999,3.47663387999999,5292.47560574312,0.0,1.0
1991-06-11,3.5,4.0,3.5,4.0,600,3.04205464499999,3.47663387999999,3.04205464499999,3.47663387999999,690.322905096929,0.0,1.0
1991-06-12,3.75,4.0,3.25,4.0,2800,3.25934426249999,3.47663387999999,2.82476502749999,3.47663387999999,3221.50689045233,0.0,1.0
1991-06-13,3.5,4.0,3.5,4.0,7500,3.04205464499999,3.47663387999999,3.04205464499999,3.47663387999999,8629.03631371161,0.0,1.0
1991-06-14,4.0,4.0,4.0,4.0,2200,3.47663387999999,3.47663387999999,3.47663387999999,3.47663387999999,2531.18398535541,0.0,1.0
1991-06-17,4.0,4.0,3.5,4.0,13100,3.47663387999999,3.47663387999999,3.04205464499999,3.47663387999999,15072.0500946163,0.0,1.0
1991-06-18,3.5,4.0,3.5,4.0,10900,3.04205464499999,3.47663387999999,3.04205464499999,3.47663387999999,12540.8661092609,0.0,1.0
1991-06-19,4.0,4.0,3.75,4.0,4700,3.47663387999999,3.47663387999999,3.25934426249999,3.47663387999999,5407.52942325927,0.0,1.0
1991-06-20,4.0,4.0,3.62,3.62,7400,3.47663387999999,3.47663387999999,3.14635366139999,3.14635366139999,8513.98249619545,0.0,1.0
1991-06-21,3.87,4.0,3.75,3.75,5700,3.36364327889999,3.47663387999999,3.25934426249999,3.25934426249999,6558.06759842082,0.0,1.0
1991-06-24,4.0,4.0,3.5,3.5,4700,3.47663387999999,3.47663387999999,3.04205464499999,3.04205464499999,5407.52942325927,0.0,1.0
1991-06-25,4.0,4.0,3.75,3.75,23200,3.47663387999999,3.47663387999999,3.25934426249999,3.25934426249999,26692.4856637479,0.0,1.0
1991-06-26,4.25,4.25,3.75,4.25,17400,3.69392349749999,3.69392349749999,3.25934426249999,3.69392349749999,20019.3642478109,0.0,1.0
1991-06-27,4.25,4.25,3.75,4.0,7700,3.69392349749999,3.69392349749999,3.25934426249999,3.47663387999999,8859.14394874392,0.0,1.0
1991-06-28,3.75,4.25,3.75,4.25,32400,3.25934426249999,3.69392349749999,3.25934426249999,3.69392349749999,37277.4368752342,0.0,1.0
1991-07-01,4.25,4.25,3.87,3.87,2700,3.69392349749999,3.69392349749999,3.36364327889999,3.36364327889999,3106.45307293618,0.0,1.0
1991-07-02,4.25,4.25,4.25,4.25,800,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,920.430540129238,0.0,1.0
1991-07-03,4.25,4.25,4.0,4.25,4100,3.69392349749999,3.69392349749999,3.47663387999999,3.69392349749999,4717.20651816234,0.0,1.0
1991-07-05,4.25,4.25,4.25,4.25,2300,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,2646.23780287156,0.0,1.0
1991-07-08,4.25,4.25,3.87,4.0,14400,3.69392349749999,3.69392349749999,3.36364327889999,3.47663387999999,16567.7497223263,0.0,1.0
1991-07-09,3.87,4.12,3.87,4.0,19700,3.36364327889999,3.58093289639999,3.36364327889999,3.47663387999999,22665.6020506825,0.0,1.0
1991-07-10,3.87,4.12,3.87,3.87,24600,3.36364327889999,3.58093289639999,3.36364327889999,3.36364327889999,28303.2391089741,0.0,1.0
1991-07-11,4.12,4.12,3.87,3.87,4700,3.58093289639999,3.58093289639999,3.36364327889999,3.36364327889999,5407.52942325927,0.0,1.0
1991-07-12,4.0,4.0,3.87,3.87,5600,3.47663387999999,3.47663387999999,3.36364327889999,3.36364327889999,6443.01378090467,0.0,1.0
1991-07-15,3.87,4.0,3.87,4.0,7100,3.36364327889999,3.47663387999999,3.36364327889999,3.47663387999999,8168.82104364699,0.0,1.0
1991-07-16,3.94,4.0,3.94,4.0,9600,3.42448437179999,3.47663387999999,3.42448437179999,3.47663387999999,11045.1664815509,0.0,1.0
1991-07-17,3.87,4.12,3.87,3.87,13300,3.36364327889999,3.58093289639999,3.36364327889999,3.36364327889999,15302.1577296486,0.0,1.0
1991-07-18,4.12,4.12,3.87,3.87,6400,3.58093289639999,3.58093289639999,3.36364327889999,3.36364327889999,7363.44432103391,0.0,1.0
1991-07-19,4.0,4.12,4.0,4.12,15500,3.47663387999999,3.58093289639999,3.47663387999999,3.58093289639999,17833.341715004,0.0,1.0
1991-07-22,4.25,4.25,4.25,4.25,4100,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,4717.20651816234,0.0,1.0
1991-07-23,4.25,4.25,3.75,4.25,4700,3.69392349749999,3.69392349749999,3.25934426249999,3.69392349749999,5407.52942325927,0.0,1.0
1991-07-24,4.0,4.25,3.75,4.12,30200,3.47663387999999,3.69392349749999,3.25934426249999,3.58093289639999,34746.2528898787,0.0,1.0
1991-07-25,4.25,4.25,4.0,4.0,14900,3.69392349749999,3.69392349749999,3.47663387999999,3.47663387999999,17143.0188099071,0.0,1.0
1991-07-26,4.25,4.25,4.25,4.25,5200,3.69392349749999,3.69392349749999,3.69392349749999,3.69392349749999,5982.79851084005,0.0,1.0
1991-07-29,4.25,4.25,4.06,4.25,8000,3.69392349749999,3.69392349749999,3.52878338819999,3.69392349749999,9204.30540129238,0.0,1.0
1991-07-30,4.25,4.44,4.12,4.12,19600,3.69392349749999,3.85906360679999,3.58093289639999,3.58093289639999,22550.5482331663,0.0,1.0
1991-07-31,4.12,4.5,4.0,4.25,30200,3.58093289639999,3.91121311499999,3.47663387999999,3.69392349749999,34746.2528898787,0.0,1.0
1991-08-01,4.0,4.5,4.0,4.5,5900,3.47663387999999,3.91121311499999,3.47663387999999,3.91121311499999,6788.17523345313,0.0,1.0
1991-08-02,4.5,4.5,4.0,4.12,22300,3.91121311499999,3.91121311499999,3.47663387999999,3.58093289639999,25657.0013061025,0.0,1.0
1991-08-05,4.0,4.5,4.0,4.5,10200,3.47663387999999,3.91121311499999,3.47663387999999,3.91121311499999,11735.4893866478,0.0,1.0
1991-08-06,4.25,4.5,4.0,4.5,7900,3.69392349749999,3.91121311499999,3.47663387999999,3.91121311499999,9089.25158377623,0.0,1.0
1991-08-07,4.0,4.5,4.0,4.37,5200,3.47663387999999,3.91121311499999,3.47663387999999,3.79822251389999,5982.79851084005,0.0,1.0
1991-08-08,4.0,4.5,4.0,4.5,11100,3.47663387999999,3.91121311499999,3.47663387999999,3.91121311499999,12770.9737442932,0.0,1.0
1991-08-09,4.5,4.5,4.25,4.25,9000,3.91121311499999,3.91121311499999,3.69392349749999,3.69392349749999,10354.8435764539,0.0,1.0
1991-08-12,4.0,4.5,4.0,4.5,23000,3.47663387999999,3.91121311499999,3.47663387999999,3.91121311499999,26462.3780287156,0.0,1.0
1991-08-13,4.5,4.5,4.0,4.0,18500,3.91121311499999,3.91121311499999,3.47663387999999,3.47663387999999,21284.9562404886,0.0,1.0
1991-08-14,4.5,4.5,4.25,4.5,11100,3.91121311499999,3.91121311499999,3.69392349749999,3.91121311499999,12770.9737442932,0.0,1.0
1991-08-15,4.5,4.5,4.25,4.5,17500,3.91121311499999,3.91121311499999,3.69392349749999,3.91121311499999,20134.4180653271,0.0,1.0
1991-08-16,4.25,4.5,4.25,4.25,12700,3.69392349749999,3.91121311499999,3.69392349749999,3.69392349749999,14611.8348245517,0.0,1.0
1991-08-19,4.12,4.5,4.0,4.25,34000,3.58093289639999,3.91121311499999,3.47663387999999,3.69392349749999,39118.2979554926,0.0,1.0
1991-08-20,4.0,4.5,4.0,4.5,10900,3.47663387999999,3.91121311499999,3.47663387999999,3.91121311499999,12540.8661092609,0.0,1.0
1991-08-21,4.5,4.5,4.0,4.5,15300,3.91121311499999,3.91121311499999,3.47663387999999,3.91121311499999,17603.2340799717,0.0,1.0
1991-08-22,4.0,4.5,4.0,4.37,5200,3.47663387999999,3.91121311499999,3.47663387999999,3.79822251389999,5982.79851084005,0.0,1.0
1991-08-23,4.0,4.37,4.0,4.37,3800,3.47663387999999,3.79822251389999,3.47663387999999,3.79822251389999,4372.04506561388,0.0,1.0
1991-08-26,4.0,4.37,4.0,4.0,16300,3.47663387999999,3.79822251389999,3.47663387999999,3.47663387999999,18753.7722551332,0.0,1.0
1991-08-27,4.37,4.37,4.12,4.37,7700,3.79822251389999,3.79822251389999,3.58093289639999,3.79822251389999,8859.14394874392,0.0,1.0
1991-08-28,4.0,4.5,4.0,4.37,12800,3.47663387999999,3.91121311499999,3.47663387999999,3.79822251389999,14726.8886420678,0.0,1.0
1991-08-29,4.5,4.5,4.0,4.0,16700,3.91121311499999,3.91121311499999,3.47663387999999,3.47663387999999,19213.9875251978,0.0,1.0
1991-08-30,4.5,4.5,4.0,4.12,14300,3.91121311499999,3.91121311499999,3.47663387999999,3.58093289639999,16452.6959048101,0.0,1.0
1991-09-03,4.5,4.5,4.5,4.5,3100,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,3566.6683430008,0.0,1.0
1991-09-04,4.5,4.5,4.0,4.0,38700,3.91121311499999,3.91121311499999,3.47663387999999,3.47663387999999,44525.8273787519,0.0,1.0
1991-09-05,4.0,4.5,4.0,4.5,21700,3.47663387999999,3.91121311499999,3.47663387999999,3.91121311499999,24966.6784010056,0.0,1.0
1991-09-06,4.5,4.5,4.5,4.5,3900,3.91121311499999,3.91121311499999,3.91121311499999,3.91121311499999,4487.09888313003,0.0,1.0
1991-09-09,4.5,4.5,4.12,4.5,7100,3.91121311499999,3.91121311499999,3.58093289639999,3.91121311499999,8168.82104364699,0.0,1.0
1991-09-10,4.5,4.5,4.12,4.5,16000,3.91121311499999,3.91121311499999,3.58093289639999,3.91121311499999,18408.6108025848,0.0,1.0
1991-09-11,4.5,4.5,4.25,4.5,10700,3.91121311499999,3.91121311499999,3.69392349749999,3.91121311499999,12310.7584742286,0.0,1.0
1991-09-12,4.5,4.75,4.25,4.5,22000,3.91121311499999,4.12850273249999,3.69392349749999,3.91121311499999,25311.839853554,0.0,1.0
1991-09-13,4.75,4.75,4.25,4.25,5200,4.12850273249999,4.12850273249999,3.69392349749999,3.69392349749999,5982.79851084005,0.0,1.0
1991-09-16,4.75,4.75,4.25,4.25,6800,4.12850273249999,4.12850273249999,3.69392349749999,3.69392349749999,7823.65959109852,0.0,1.0
1991-09-17,4.25,4.75,4.25,4.37,28600,3.69392349749999,4.12850273249999,3.69392349749999,3.79822251389999,32905.3918096203,0.0,1.0
1991-09-18,4.75,4.75,4.75,4.75,3700,4.12850273249999,4.12850273249999,4.12850273249999,4.12850273249999,4256.99124809773,0.0,1.0
1991-09-19,4.69,4.75,4.25,4.75,11700,4.07635322429999,4.12850273249999,3.69392349749999,4.12850273249999,13461.2966493901,0.0,1.0
1991-09-20,4.25,4.75,4.25,4.25,21400,3.69392349749999,4.12850273249999,3.69392349749999,3.69392349749999,24621.5169484571,0.0,1.0
1991-09-23,4.75,4.75,4.5,4.75,4600,4.12850273249999,4.12850273249999,3.91121311499999,4.12850273249999,5292.47560574312,0.0,1.0
1991-09-24,4.75,4.75,4.25,4.25,6200,4.12850273249999,4.12850273249999,3.69392349749999,3.69392349749999,7133.33668600159,0.0,1.0
1991-09-25,4.75,4.75,4.25,4.75,10200,4.12850273249999,4.12850273249999,3.69392349749999,4.12850273249999,11735.4893866478,0.0,1.0
1991-09-26,4.5,4.75,4.25,4.75,13300,3.91121311499999,4.12850273249999,3.69392349749999,4.12850273249999,15302.1577296486,0.0,1.0
1991-09-27,4.25,4.75,4.25,4.75,13300,3.69392349749999,4.12850273249999,3.69392349749999,4.12850273249999,15302.1577296486,0.0,1.0
1991-09-30,4.62,4.87,4.5,4.87,9900,4.01551213139999,4.23280174889999,3.91121311499999,4.23280174889999,11390.3279340993,0.0,1.0
1991-10-01,4.87,4.87,4.87,4.87,2300,4.23280174889999,4.23280174889999,4.23280174889999,4.23280174889999,2646.23780287156,0.0,1.0
1991-10-02,4.87,4.87,4.5,4.5,10800,4.23280174889999,4.23280174889999,3.91121311499999,3.91121311499999,12425.8122917447,0.0,1.0
1991-10-03,4.5,4.87,4.5,4.87,2300,3.91121311499999,4.23280174889999,3.91121311499999,4.23280174889999,2646.23780287156,0.0,1.0
1991-10-04,4.87,4.87,4.87,4.87,2300,4.23280174889999,4.23280174889999,4.23280174889999,4.23280174889999,2646.23780287156,0.0,1.0
1991-10-07,4.87,5.0,4.5,4.75,1200,4.23280174889999,4.34579234999999,3.91121311499999,4.12850273249999,1380.64581019386,0.0,1.0
1991-10-08,4.75,5.0,4.5,5.0,4900,4.12850273249999,4.34579234999999,3.91121311499999,4.34579234999999,5637.63705829158,0.0,1.0
1991-10-09,4.75,5.0,4.75,4.87,4100,4.12850273249999,4.34579234999999,4.12850273249999,4.23280174889999,4717.20651816234,0.0,1.0
1991-10-10,5.25,5.25,4.75,5.12,21000,4.56308196749999,4.56308196749999,4.12850273249999,4.45009136639999,24161.3016783925,0.0,1.0
1991-10-11,5.12,5.12,4.75,5.12,7100,4.45009136639999,4.45009136639999,4.12850273249999,4.45009136639999,8168.82104364698,0.0,1.0
1991-10-14,4.75,5.25,4.75,5.25,3100,4.12850273249999,4.56308196749999,4.12850273249999,4.56308196749999,3566.6683430008,0.0,1.0
1991-10-15,5.0,5.25,4.75,5.12,5000,4.34579234999999,4.56308196749999,4.12850273249999,4.45009136639999,5752.69087580774,0.0,1.0
1991-10-16,4.75,5.25,4.75,5.25,3500,4.12850273249999,4.56308196749999,4.12850273249999,4.56308196749999,4026.88361306542,0.0,1.0
1991-10-17,4.75,5.25,4.75,5.0,12500,4.12850273249999,4.56308196749999,4.12850273249999,4.34579234999999,14381.7271895193,0.0,1.0
1991-10-18,5.12,5.12,5.0,5.0,7400,4.45009136639999,4.45009136639999,4.34579234999999,4.34579234999999,8513.98249619545,0.0,1.0
1991-10-21,4.5,5.12,4.5,5.12,4100,3.91121311499999,4.45009136639999,3.91121311499999,4.45009136639999,4717.20651816234,0.0,1.0
1991-10-22,4.75,5.12,4.5,5.12,4300,4.12850273249999,4.45009136639999,3.91121311499999,4.45009136639999,4947.31415319465,0.0,1.0
1991-10-23,4.87,5.12,4.5,5.12,13600,4.23280174889999,4.45009136639999,3.91121311499999,4.45009136639999,15647.319182197,0.0,1.0
1991-10-24,5.12,5.12,5.12,5.12,3300,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,3796.77597803311,0.0,1.0
1991-10-25,4.87,5.12,4.87,4.87,28300,4.23280174889999,4.45009136639999,4.23280174889999,4.23280174889999,32560.2303570718,0.0,1.0
1991-10-28,4.87,5.12,4.87,4.87,9900,4.23280174889999,4.45009136639999,4.23280174889999,4.23280174889999,11390.3279340993,0.0,1.0
1991-10-29,5.0,5.12,5.0,5.12,7400,4.34579234999999,4.45009136639999,4.34579234999999,4.45009136639999,8513.98249619545,0.0,1.0
1991-10-30,5.12,5.12,5.0,5.0,14500,4.45009136639999,4.45009136639999,4.34579234999999,4.34579234999999,16682.8035398424,0.0,1.0
1991-10-31,4.87,5.12,4.87,5.12,12700,4.23280174889999,4.45009136639999,4.23280174889999,4.45009136639999,14611.8348245516,0.0,1.0
1991-11-01,4.87,5.12,4.87,5.12,2700,4.23280174889999,4.45009136639999,4.23280174889999,4.45009136639999,3106.45307293618,0.0,1.0
1991-11-04,5.12,5.12,4.87,4.87,1000,4.45009136639999,4.45009136639999,4.23280174889999,4.23280174889999,1150.53817516155,0.0,1.0
1991-11-05,5.0,5.12,5.0,5.12,2600,4.34579234999999,4.45009136639999,4.34579234999999,4.45009136639999,2991.39925542002,0.0,1.0
1991-11-06,5.12,5.12,4.87,4.87,2600,4.45009136639999,4.45009136639999,4.23280174889999,4.23280174889999,2991.39925542002,0.0,1.0
1991-11-07,5.12,5.12,5.12,5.12,1100,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,1265.5919926777,0.0,1.0
1991-11-08,5.12,5.12,4.75,4.94,14300,4.45009136639999,4.45009136639999,4.12850273249999,4.29364284179999,16452.6959048101,0.0,1.0
1991-11-11,4.87,5.0,4.87,5.0,2600,4.23280174889999,4.34579234999999,4.23280174889999,4.34579234999999,2991.39925542002,0.0,1.0
1991-11-12,5.12,5.12,5.12,5.12,1100,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,1265.5919926777,0.0,1.0
1991-11-13,5.12,5.12,4.87,5.12,5600,4.45009136639999,4.45009136639999,4.23280174889999,4.45009136639999,6443.01378090466,0.0,1.0
1991-11-14,4.94,5.12,4.94,5.12,11600,4.29364284179999,4.45009136639999,4.29364284179999,4.45009136639999,13346.2428318739,0.0,1.0
1991-11-15,4.75,5.12,4.75,5.12,6700,4.12850273249999,4.45009136639999,4.12850273249999,4.45009136639999,7708.60577358237,0.0,1.0
1991-11-18,4.87,5.12,4.75,5.12,11600,4.23280174889999,4.45009136639999,4.12850273249999,4.45009136639999,13346.2428318739,0.0,1.0
1991-11-19,4.75,5.0,4.62,5.0,14200,4.12850273249999,4.34579234999999,4.01551213139999,4.34579234999999,16337.642087294,0.0,1.0
1991-11-20,5.0,5.0,4.75,5.0,11800,4.34579234999999,4.34579234999999,4.12850273249999,4.34579234999999,13576.3504669063,0.0,1.0
1991-11-21,5.0,5.0,4.62,5.0,6800,4.34579234999999,4.34579234999999,4.01551213139999,4.34579234999999,7823.65959109852,0.0,1.0
1991-11-22,4.62,5.0,4.62,5.0,7800,4.01551213139999,4.34579234999999,4.01551213139999,4.34579234999999,8974.19776626007,0.0,1.0
1991-11-25,5.0,5.0,4.62,4.62,8500,4.34579234999999,4.34579234999999,4.01551213139999,4.01551213139999,9779.57448887315,0.0,1.0
1991-11-26,4.94,5.0,4.75,4.75,11600,4.29364284179999,4.34579234999999,4.12850273249999,4.12850273249999,13346.2428318739,0.0,1.0
1991-11-27,5.12,5.12,5.0,5.12,6400,4.45009136639999,4.45009136639999,4.34579234999999,4.45009136639999,7363.4443210339,0.0,1.0
1991-11-29,5.12,5.12,5.0,5.12,18500,4.45009136639999,4.45009136639999,4.34579234999999,4.45009136639999,21284.9562404886,0.0,1.0
1991-12-02,5.12,5.12,5.12,5.12,2900,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,3336.56070796849,0.0,1.0
1991-12-03,5.0,5.12,4.87,4.87,13200,4.34579234999999,4.45009136639999,4.23280174889999,4.23280174889999,15187.1039121324,0.0,1.0
1991-12-04,5.12,5.12,5.12,5.12,2300,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,2646.23780287156,0.0,1.0
1991-12-05,5.12,5.12,5.12,5.12,2300,4.45009136639999,4.45009136639999,4.45009136639999,4.45009136639999,2646.23780287156,0.0,1.0
1991-12-06,5.12,5.12,5.0,5.12,4100,4.45009136639999,4.45009136639999,4.34579234999999,4.45009136639999,4717.20651816234,0.0,1.0
1991-12-09,4.87,4.87,4.87,4.87,300,4.23280174889999,4.23280174889999,4.23280174889999,4.23280174889999,345.161452548464,0.0,1.0
1991-12-10,5.0,5.12,4.87,5.12,28400,4.34579234999999,4.45009136639999,4.23280174889999,4.45009136639999,32675.2841745879,0.0,1.0
1991-12-11,5.06,5.19,5.0,5.19,24800,4.39794185819999,4.51093245929999,4.34579234999999,4.51093245929999,28533.3467440064,0.0,1.0
1991-12-12,5.0,5.25,5.0,5.0,9800,4.34579234999999,4.56308196749999,4.34579234999999,4.34579234999999,11275.2741165832,0.0,1.0
1991-12-13,5.0,5.25,5.0,5.25,16100,4.34579234999999,4.56308196749999,4.34579234999999,4.56308196749999,18523.6646201009,0.0,1.0
1991-12-16,5.12,5.12,5.0,5.0,7000,4.45009136639999,4.45009136639999,4.34579234999999,4.34579234999999,8053.76722613083,0.0,1.0
1991-12-17,5.12,5.25,5.12,5.12,6700,4.45009136639999,4.56308196749999,4.45009136639999,4.45009136639999,7708.60577358237,0.0,1.0
1991-12-18,5.0,5.25,5.0,5.25,10000,4.34579234999999,4.56308196749999,4.34579234999999,4.56308196749999,11505.3817516155,0.0,1.0
1991-12-19,5.0,5.25,5.0,5.0,11800,4.34579234999999,4.56308196749999,4.34579234999999,4.34579234999999,13576.3504669063,0.0,1.0
1991-12-20,5.12,5.25,5.0,5.25,11600,4.45009136639999,4.56308196749999,4.34579234999999,4.56308196749999,13346.2428318739,0.0,1.0
1991-12-23,5.25,5.25,5.12,5.25,11500,4.56308196749999,4.56308196749999,4.45009136639999,4.56308196749999,13231.1890143578,0.0,1.0
1991-12-24,5.5,5.5,5.5,5.5,3800,4.78037158499999,4.78037158499999,4.78037158499999,4.78037158499999,4372.04506561388,0.0,1.0
1991-12-26,5.37,5.75,5.37,5.5,17400,4.66738098389999,4.99766120249999,4.66738098389999,4.78037158499999,20019.3642478109,0.0,1.0
1991-12-27,5.87,5.87,5.37,5.75,9600,5.10196021889999,5.10196021889999,4.66738098389999,4.99766120249999,11045.1664815509,0.0,1.0
1991-12-30,5.87,5.87,5.37,5.87,14200,5.10196021889999,5.10196021889999,4.66738098389999,5.10196021889999,16337.642087294,0.0,1.0
1991-12-31,5.5,5.87,5.5,5.87,8800,4.78037158499999,5.10196021889999,4.78037158499999,5.10196021889999,10124.7359414216,0.0,1.0
1992-01-02,5.37,5.87,5.37,5.5,13600,4.66738098389999,5.10196021889999,4.66738098389999,4.78037158499999,15647.319182197,0.0,1.0
1992-01-03,5.87,6.0,5.37,5.87,37100,5.10196021889999,5.21495081999999,4.66738098389999,5.10196021889999,42684.9662984934,0.0,1.0
1992-01-06,6.25,6.25,5.87,6.25,7700,5.43224043749999,5.43224043749999,5.10196021889999,5.43224043749999,8859.14394874391,0.0,1.0
1992-01-07,6.25,6.25,6.0,6.25,7000,5.43224043749999,5.43224043749999,5.21495081999999,5.43224043749999,8053.76722613083,0.0,1.0
1992-01-08,6.0,6.25,5.75,6.0,29100,5.21495081999999,5.43224043749999,4.99766120249999,5.21495081999999,33480.660897201,0.0,1.0
1992-01-09,6.12,6.12,6.0,6.0,4900,5.31924983639999,5.31924983639999,5.21495081999999,5.21495081999999,5637.63705829158,0.0,1.0
1992-01-10,5.87,6.25,5.87,6.25,15100,5.10196021889999,5.43224043749999,5.10196021889999,5.43224043749999,17373.1264449394,0.0,1.0
1992-01-13,6.0,6.25,5.75,6.25,30200,5.21495081999999,5.43224043749999,4.99766120249999,5.43224043749999,34746.2528898787,0.0,1.0
1992-01-14,6.12,6.12,5.87,6.06,9900,5.31924983639999,5.31924983639999,5.10196021889999,5.26710032819999,11390.3279340993,0.0,1.0
1992-01-15,6.12,6.37,6.0,6.12,38900,5.31924983639999,5.53653945389999,5.21495081999999,5.31924983639999,44755.9350137842,0.0,1.0
1992-01-16,6.5,6.5,6.25,6.5,9900,5.64953005499999,5.64953005499999,5.43224043749999,5.64953005499999,11390.3279340993,0.0,1.0
1992-01-17,6.0,6.75,6.0,6.75,71600,5.21495081999999,5.86681967249999,5.21495081999999,5.86681967249999,82378.5333415667,0.0,1.0
1992-01-20,6.12,6.62,6.0,6.0,31200,5.31924983639999,5.75382907139999,5.21495081999999,5.21495081999999,35896.7910650403,0.0,1.0
1992-01-21,6.12,6.62,6.12,6.62,14400,5.31924983639999,5.75382907139999,5.31924983639999,5.75382907139999,16567.7497223263,0.0,1.0
1992-01-22,6.12,6.5,6.12,6.5,39600,5.31924983639999,5.64953005499999,5.31924983639999,5.64953005499999,45561.3117363972,0.0,1.0
1992-01-23,6.12,6.5,6.12,6.44,17100,5.31924983639999,5.64953005499999,5.31924983639999,5.59738054679999,19674.2027952624,0.0,1.0
1992-01-24,6.37,6.5,6.31,6.5,17200,5.53653945389999,5.64953005499999,5.48438994569999,5.64953005499999,19789.2566127786,0.0,1.0
1992-01-27,6.5,6.62,6.5,6.62,18200,5.64953005499999,5.75382907139999,5.64953005499999,5.75382907139999,20939.7947879401,0.0,1.0
1992-01-28,6.25,6.75,6.25,6.62,12100,5.43224043749999,5.86681967249999,5.43224043749999,5.75382907139999,13921.5119194547,0.0,1.0
1992-01-29,6.75,6.75,6.37,6.62,4100,5.86681967249999,5.86681967249999,5.53653945389999,5.75382907139999,4717.20651816234,0.0,1.0
1992-01-30,6.37,6.75,6.37,6.37,10200,5.53653945389999,5.86681967249999,5.53653945389999,5.53653945389999,11735.4893866478,0.0,1.0
1992-01-31,6.75,7.0,6.5,6.75,10900,5.86681967249999,6.08410928999999,5.64953005499999,5.86681967249999,12540.8661092609,0.0,1.0
1992-02-03,7.0,7.0,6.75,6.75,1400,6.08410928999999,6.08410928999999,5.86681967249999,5.86681967249999,1610.75344522617,0.0,1.0
1992-02-04,6.75,7.12,6.75,6.75,10200,5.86681967249999,6.18840830639999,5.86681967249999,5.86681967249999,11735.4893866478,0.0,1.0
1992-02-05,7.0,7.5,6.87,7.12,10000,6.08410928999999,6.51868852499998,5.97111868889999,6.18840830639999,11505.3817516155,0.0,1.0
1992-02-06,7.12,7.5,6.87,7.5,4100,6.18840830639999,6.51868852499998,5.97111868889999,6.51868852499998,4717.20651816234,0.0,1.0
1992-02-07,7.25,7.5,6.87,7.5,19700,6.30139890749999,6.51868852499998,5.97111868889999,6.51868852499998,22665.6020506825,0.0,1.0
1992-02-10,7.25,7.25,6.87,7.25,6200,6.30139890749999,6.30139890749999,5.97111868889999,6.30139890749999,7133.33668600159,0.0,1.0
1992-02-11,7.25,7.25,6.87,7.25,3300,6.30139890749999,6.30139890749999,5.97111868889999,6.30139890749999,3796.7759780331,0.0,1.0
1992-02-12,7.06,7.25,6.87,7.25,10200,6.13625879819999,6.30139890749999,5.97111868889999,6.30139890749999,11735.4893866478,0.0,1.0
1992-02-13,7.0,7.25,6.87,7.25,8500,6.08410928999999,6.30139890749999,5.97111868889999,6.30139890749999,9779.57448887314,0.0,1.0
1992-02-14,6.87,7.25,6.87,7.25,10900,5.97111868889999,6.30139890749999,5.97111868889999,6.30139890749999,12540.8661092609,0.0,1.0
1992-02-18,7.25,7.25,6.87,7.25,4700,6.30139890749999,6.30139890749999,5.97111868889999,6.30139890749999,5407.52942325927,0.0,1.0
1992-02-19,6.87,7.12,6.75,7.12,10400,5.97111868889999,6.18840830639999,5.86681967249999,6.18840830639999,11965.5970216801,0.0,1.0
1992-02-20,6.75,7.0,6.75,7.0,4100,5.86681967249999,6.08410928999999,5.86681967249999,6.08410928999999,4717.20651816234,0.0,1.0
1992-02-21,7.0,7.0,7.0,7.0,800,6.08410928999999,6.08410928999999,6.08410928999999,6.08410928999999,920.430540129237,0.0,1.0
1992-02-24,6.75,7.0,6.75,7.0,19600,5.86681967249999,6.08410928999999,5.86681967249999,6.08410928999999,22550.5482331663,0.0,1.0
1992-02-25,7.0,7.0,6.62,6.62,9800,6.08410928999999,6.08410928999999,5.75382907139999,5.75382907139999,11275.2741165832,0.0,1.0
1992-02-26,7.0,7.0,6.62,6.62,3900,6.08410928999999,6.08410928999999,5.75382907139999,5.75382907139999,4487.09888313003,0.0,1.0
1992-02-27,7.12,7.12,6.62,6.62,26400,6.18840830639999,6.18840830639999,5.75382907139999,5.75382907139999,30374.2078242648,0.0,1.0
1992-02-28,6.62,7.12,6.62,7.12,2700,5.75382907139999,6.18840830639999,5.75382907139999,6.18840830639999,3106.45307293618,0.0,1.0
1992-03-02,7.12,7.12,6.62,6.62,15100,6.18840830639999,6.18840830639999,5.75382907139999,5.75382907139999,17373.1264449394,0.0,1.0
1992-03-03,7.12,7.12,6.62,6.62,900,6.18840830639999,6.18840830639999,5.75382907139999,5.75382907139999,1035.48435764539,0.0,1.0
1992-03-04,7.12,7.12,6.62,7.12,7800,6.18840830639999,6.18840830639999,5.75382907139999,6.18840830639999,8974.19776626006,0.0,1.0
1992-03-05,6.75,7.12,6.62,6.62,5300,5.86681967249999,6.18840830639999,5.75382907139999,5.75382907139999,6097.8523283562,0.0,1.0
1992-03-06,7.12,7.12,7.0,7.12,2200,6.18840830639999,6.18840830639999,6.08410928999999,6.18840830639999,2531.1839853554,0.0,1.0
1992-03-09,7.0,7.12,6.62,7.0,11400,6.08410928999999,6.18840830639999,5.75382907139999,6.08410928999999,13116.1351968416,0.0,1.0
1992-03-10,7.12,7.12,7.0,7.12,3700,6.18840830639999,6.18840830639999,6.08410928999999,6.18840830639999,4256.99124809772,0.0,1.0
1992-03-11,7.12,7.12,6.62,7.12,8300,6.18840830639999,6.18840830639999,5.75382907139999,6.18840830639999,9549.46685384084,0.0,1.0
1992-03-12,6.75,7.12,6.62,6.62,7800,5.86681967249999,6.18840830639999,5.75382907139999,5.75382907139999,8974.19776626006,0.0,1.0
1992-03-13,7.12,7.25,7.12,7.25,4600,6.18840830639999,6.30139890749999,6.18840830639999,6.30139890749999,5292.47560574311,0.0,1.0
1992-03-16,7.0,7.25,7.0,7.12,33800,6.08410928999999,6.30139890749999,6.08410928999999,6.18840830639999,38888.1903204603,0.0,1.0
1992-03-17,7.12,7.25,7.12,7.25,7900,6.18840830639999,6.30139890749999,6.18840830639999,6.30139890749999,9089.25158377622,0.0,1.0
1992-03-18,7.25,7.25,7.0,7.0,46400,6.30139890749999,6.30139890749999,6.08410928999999,6.08410928999999,53384.9713274958,0.0,1.0
1992-03-19,7.0,7.25,7.0,7.25,9600,6.08410928999999,6.30139890749999,6.08410928999999,6.30139890749999,11045.1664815508,0.0,1.0
1992-03-20,7.25,7.25,7.0,7.25,9900,6.30139890749999,6.30139890749999,6.08410928999999,6.30139890749999,11390.3279340993,0.0,1.0
1992-03-23,7.25,7.25,7.0,7.25,6700,6.30139890749999,6.30139890749999,6.08410928999999,6.30139890749999,7708.60577358236,0.0,1.0
1992-03-24,7.0,7.25,7.0,7.25,4300,6.08410928999999,6.30139890749999,6.08410928999999,6.30139890749999,4947.31415319465,0.0,1.0
1992-03-25,7.0,7.25,7.0,7.25,4700,6.08410928999999,6.30139890749999,6.08410928999999,6.30139890749999,5407.52942325927,0.0,1.0
1992-03-26,7.25,7.62,7.12,7.25,14100,6.30139890749999,6.62298754139998,6.18840830639999,6.30139890749999,16222.5882697778,0.0,1.0
1992-03-27,7.62,7.62,7.62,7.62,600,6.62298754139998,6.62298754139998,6.62298754139998,6.62298754139998,690.322905096929,0.0,1.0
1992-03-30,7.75,7.75,7.25,7.25,3900,6.73597814249998,6.73597814249998,6.30139890749999,6.30139890749999,4487.09888313004,0.0,1.0
1992-03-31,7.75,7.87,7.5,7.5,23200,6.73597814249998,6.84027715889998,6.51868852499998,6.51868852499998,26692.4856637479,0.0,1.0
1992-04-01,8.25,8.25,7.5,7.5,9800,7.17055737749998,7.17055737749998,6.51868852499998,6.51868852499998,11275.2741165832,0.0,1.0
1992-04-02,9.0,9.25,8.0,8.25,30300,7.82242622999998,8.03971584749998,6.95326775999998,7.17055737749998,34861.3067073949,0.0,1.0
1992-04-03,8.75,9.5,8.75,9.25,35000,7.60513661249998,8.25700546499998,7.60513661249998,8.03971584749998,40268.8361306542,0.0,1.0
1992-04-06,8.75,9.25,8.75,8.75,47900,7.60513661249998,8.03971584749998,7.60513661249998,7.60513661249998,55110.7785902381,0.0,1.0
1992-04-07,8.75,9.25,8.75,9.25,16700,7.60513661249998,8.03971584749998,7.60513661249998,8.03971584749998,19213.9875251978,0.0,1.0
1992-04-08,9.25,9.25,9.0,9.25,5700,8.03971584749998,8.03971584749998,7.82242622999998,8.03971584749998,6558.06759842082,0.0,1.0
1992-04-09,8.75,9.25,8.75,8.75,9000,7.60513661249998,8.03971584749998,7.60513661249998,7.60513661249998,10354.8435764539,0.0,1.0
1992-04-10,9.25,9.25,8.75,9.0,8300,8.03971584749998,8.03971584749998,7.60513661249998,7.82242622999998,9549.46685384084,0.0,1.0
1992-04-13,8.75,9.25,8.75,9.25,2400,7.60513661249998,8.03971584749998,7.60513661249998,8.03971584749998,2761.29162038771,0.0,1.0
1992-04-14,9.0,9.25,8.75,9.0,25700,7.82242622999998,8.03971584749998,7.60513661249998,7.82242622999998,29568.8311016518,0.0,1.0
1992-04-15,9.25,9.25,8.75,9.25,17100,8.03971584749998,8.03971584749998,7.60513661249998,8.03971584749998,19674.2027952625,0.0,1.0
1992-04-16,9.25,9.25,8.75,8.75,3300,8.03971584749998,8.03971584749998,7.60513661249998,7.60513661249998,3796.77597803311,0.0,1.0
1992-04-20,8.5,9.25,8.5,9.25,16900,7.38784699499998,8.03971584749998,7.38784699499998,8.03971584749998,19444.0951602302,0.0,1.0
1992-04-21,9.25,9.25,8.5,9.0,19700,8.03971584749998,8.03971584749998,7.38784699499998,7.82242622999998,22665.6020506825,0.0,1.0
1992-04-22,9.0,9.5,8.75,9.25,94500,7.82242622999998,8.25700546499998,7.60513661249998,8.03971584749998,108725.857552766,0.0,1.0
1992-04-23,9.25,9.5,9.0,9.0,2700,8.03971584749998,8.25700546499998,7.82242622999998,7.82242622999998,3106.45307293618,0.0,1.0
1992-04-24,9.5,9.75,9.12,9.5,25600,8.25700546499998,8.47429508249998,7.92672524639998,8.25700546499998,29453.7772841356,0.0,1.0
1992-04-27,9.37,9.75,9.0,9.75,5300,8.14401486389998,8.47429508249998,7.82242622999998,8.47429508249998,6097.8523283562,0.0,1.0
1992-04-28,9.62,9.75,9.37,9.62,2900,8.36130448139998,8.47429508249998,8.14401486389998,8.36130448139998,3336.56070796849,0.0,1.0
1992-04-29,9.0,9.75,9.0,9.0,5000,7.82242622999998,8.47429508249998,7.82242622999998,7.82242622999998,5752.69087580774,0.0,1.0
1992-04-30,9.62,9.62,9.0,9.0,5200,8.36130448139998,8.36130448139998,7.82242622999998,7.82242622999998,5982.79851084005,0.0,1.0
1992-05-01,9.37,9.75,9.0,9.0,2700,8.14401486389998,8.47429508249998,7.82242622999998,7.82242622999998,3106.45307293618,0.0,1.0
1992-05-04,9.62,9.62,9.0,9.62,3700,8.36130448139998,8.36130448139998,7.82242622999998,8.36130448139998,4256.99124809772,0.0,1.0
1992-05-05,9.5,9.75,9.0,9.0,22300,8.25700546499998,8.47429508249998,7.82242622999998,7.82242622999998,25657.0013061025,0.0,1.0
1992-05-06,9.25,9.75,9.0,9.25,27100,8.03971584749998,8.47429508249998,7.82242622999998,8.03971584749998,31179.5845468779,0.0,1.0
1992-05-07,9.62,9.62,9.62,9.62,2200,8.36130448139998,8.36130448139998,8.36130448139998,8.36130448139998,2531.1839853554,0.0,1.0
1992-05-08,9.37,9.37,9.25,9.25,2900,8.14401486389998,8.14401486389998,8.03971584749998,8.03971584749998,3336.56070796849,0.0,1.0
1992-05-11,9.25,9.75,9.25,9.25,14000,8.03971584749998,8.47429508249998,8.03971584749998,8.03971584749998,16107.5344522617,0.0,1.0
1992-05-12,9.62,9.62,9.62,9.62,2200,8.36130448139998,8.36130448139998,8.36130448139998,8.36130448139998,2531.1839853554,0.0,1.0
1992-05-13,9.75,9.75,9.5,9.62,2800,8.47429508249998,8.47429508249998,8.25700546499998,8.36130448139998,3221.50689045233,0.0,1.0
1992-05-14,9.75,9.75,9.25,9.25,7400,8.47429508249998,8.47429508249998,8.03971584749998,8.03971584749998,8513.98249619545,0.0,1.0
1992-05-15,9.87,10.0,9.25,10.0,5900,8.57859409889998,8.69158469999998,8.03971584749998,8.69158469999998,6788.17523345313,0.0,1.0
1992-05-18,9.62,10.0,9.25,10.0,5300,8.36130448139998,8.69158469999998,8.03971584749998,8.69158469999998,6097.8523283562,0.0,1.0
1992-05-19,10.0,10.0,9.87,10.0,2200,8.69158469999998,8.69158469999998,8.57859409889998,8.69158469999998,2531.1839853554,0.0,1.0
1992-05-20,10.0,10.0,9.37,9.5,7500,8.69158469999998,8.69158469999998,8.14401486389998,8.25700546499998,8629.0363137116,0.0,1.0
1992-05-21,9.5,9.75,9.37,9.75,9600,8.25700546499998,8.47429508249998,8.14401486389998,8.47429508249998,11045.1664815509,0.0,1.0
1992-05-22,9.37,9.75,9.37,9.5,9800,8.14401486389998,8.47429508249998,8.14401486389998,8.25700546499998,11275.2741165832,0.0,1.0
1992-05-26,9.75,9.75,9.37,9.75,6800,8.47429508249998,8.47429508249998,8.14401486389998,8.47429508249998,7823.65959109852,0.0,1.0
1992-05-27,9.75,9.75,9.37,9.5,17400,8.47429508249998,8.47429508249998,8.14401486389998,8.25700546499998,20019.3642478109,0.0,1.0
1992-05-28,9.75,9.75,9.37,9.75,15400,8.47429508249998,8.47429508249998,8.14401486389998,8.47429508249998,17718.2878974878,0.0,1.0
1992-05-29,9.37,9.75,9.37,9.75,29300,8.14401486389998,8.47429508249998,8.14401486389998,8.47429508249998,33710.7685322333,0.0,1.0
1992-06-01,9.75,9.75,9.37,9.5,16500,8.47429508249998,8.47429508249998,8.14401486389998,8.25700546499998,18983.8798901655,0.0,1.0
1992-06-02,9.75,9.75,9.75,9.75,1900,8.47429508249998,8.47429508249998,8.47429508249998,8.47429508249998,2186.02253280694,0.0,1.0
1992-06-03,9.25,9.75,9.25,9.75,12100,8.03971584749998,8.47429508249998,8.03971584749998,8.47429508249998,13921.5119194547,0.0,1.0
1992-06-04,9.75,9.75,9.5,9.75,7800,8.47429508249998,8.47429508249998,8.25700546499998,8.47429508249998,8974.19776626007,0.0,1.0
1992-06-05,9.25,9.75,9.25,9.75,7700,8.03971584749998,8.47429508249998,8.03971584749998,8.47429508249998,8859.14394874391,0.0,1.0
1992-06-08,9.62,9.75,9.62,9.75,2200,8.36130448139998,8.47429508249998,8.36130448139998,8.47429508249998,2531.1839853554,0.0,1.0
1992-06-09,9.25,9.75,9.25,9.75,7800,8.03971584749998,8.47429508249998,8.03971584749998,8.47429508249998,8974.19776626007,0.0,1.0
1992-06-10,9.25,9.75,9.25,9.75,16400,8.03971584749998,8.47429508249998,8.03971584749998,8.47429508249998,18868.8260726494,0.0,1.0
1992-06-11,9.25,9.75,9.25,9.25,10700,8.03971584749998,8.47429508249998,8.03971584749998,8.03971584749998,12310.7584742286,0.0,1.0
1992-06-12,9.5,9.5,9.5,9.5,1300,8.25700546499998,8.25700546499998,8.25700546499998,8.25700546499998,1495.69962771001,0.0,1.0
1992-06-15,8.75,9.5,8.75,9.0,20000,7.60513661249998,8.25700546499998,7.60513661249998,7.82242622999998,23010.763503231,0.0,1.0
1992-06-16,8.0,9.5,8.0,8.75,27300,6.95326775999998,8.25700546499998,6.95326775999998,7.60513661249998,31409.6921819103,0.0,1.0
1992-06-17,8.75,9.0,8.0,8.0,7800,7.60513661249998,7.82242622999998,6.95326775999998,6.95326775999998,8974.19776626007,0.0,1.0
1992-06-18,9.0,9.0,8.25,8.25,2400,7.82242622999998,7.82242622999998,7.17055737749998,7.17055737749998,2761.29162038771,0.0,1.0
1992-06-19,8.12,9.0,8.12,9.0,12500,7.05756677639998,7.82242622999998,7.05756677639998,7.82242622999998,14381.7271895193,0.0,1.0
1992-06-22,7.75,8.5,7.75,8.5,12800,6.73597814249998,7.38784699499998,6.73597814249998,7.38784699499998,14726.8886420678,0.0,1.0
1992-06-23,7.75,8.25,7.75,8.25,11500,6.73597814249998,7.17055737749998,6.73597814249998,7.17055737749998,13231.1890143578,0.0,1.0
1992-06-24,7.75,8.25,7.75,8.25,3100,6.73597814249998,7.17055737749998,6.73597814249998,7.17055737749998,3566.6683430008,0.0,1.0
1992-06-25,8.0,8.25,7.5,7.5,17800,6.95326775999998,7.17055737749998,6.51868852499998,6.51868852499998,20479.5795178756,0.0,1.0
1992-06-26,7.25,7.75,7.0,7.25,18500,6.30139890749999,6.73597814249998,6.08410928999999,6.30139890749999,21284.9562404886,0.0,1.0
1992-06-29,7.25,7.75,7.0,7.75,4100,6.30139890749999,6.73597814249998,6.08410928999999,6.73597814249998,4717.20651816234,0.0,1.0
1992-06-30,7.75,7.75,7.75,7.75,2900,6.73597814249998,6.73597814249998,6.73597814249998,6.73597814249998,3336.56070796849,0.0,1.0
1992-07-01,7.62,7.75,7.25,7.75,5300,6.62298754139998,6.73597814249998,6.30139890749999,6.73597814249998,6097.8523283562,0.0,1.0
1992-07-02,7.75,8.0,7.5,8.0,13500,6.73597814249998,6.95326775999998,6.51868852499998,6.95326775999998,15532.2653646809,0.0,1.0
1992-07-06,7.75,8.0,7.5,8.0,24800,6.73597814249998,6.95326775999998,6.51868852499998,6.95326775999998,28533.3467440064,0.0,1.0
1992-07-07,7.75,8.0,7.75,8.0,2600,6.73597814249998,6.95326775999998,6.73597814249998,6.95326775999998,2991.39925542002,0.0,1.0
1992-07-08,8.0,8.0,7.5,7.5,10800,6.95326775999998,6.95326775999998,6.51868852499998,6.51868852499998,12425.8122917447,0.0,1.0
1992-07-09,7.5,8.0,7.5,7.5,6200,6.51868852499998,6.95326775999998,6.51868852499998,6.51868852499998,7133.3366860016,0.0,1.0
1992-07-10,8.0,8.0,7.5,7.5,2600,6.95326775999998,6.95326775999998,6.51868852499998,6.51868852499998,2991.39925542002,0.0,1.0
1992-07-13,7.87,8.0,7.5,7.5,15400,6.84027715889998,6.95326775999998,6.51868852499998,6.51868852499998,17718.2878974878,0.0,1.0
1992-07-14,7.37,8.0,7.37,7.37,11100,6.40569792389999,6.95326775999998,6.40569792389999,6.40569792389999,12770.9737442932,0.0,1.0
1992-07-15,7.37,7.87,7.37,7.75,5300,6.40569792389999,6.84027715889998,6.40569792389999,6.73597814249998,6097.8523283562,0.0,1.0
1992-07-16,7.37,7.87,7.37,7.75,15400,6.40569792389999,6.84027715889998,6.40569792389999,6.73597814249998,17718.2878974878,0.0,1.0
1992-07-17,7.87,7.87,7.75,7.75,3500,6.84027715889998,6.84027715889998,6.73597814249998,6.73597814249998,4026.88361306542,0.0,1.0
1992-07-20,7.37,7.87,7.37,7.75,3700,6.40569792389999,6.84027715889998,6.40569792389999,6.73597814249998,4256.99124809772,0.0,1.0
1992-07-21,7.37,8.0,7.37,7.75,7800,6.40569792389999,6.95326775999998,6.40569792389999,6.73597814249998,8974.19776626006,0.0,1.0
1992-07-22,7.5,7.87,7.5,7.75,3800,6.51868852499998,6.84027715889998,6.51868852499998,6.73597814249998,4372.04506561388,0.0,1.0
1992-07-23,7.75,8.0,7.75,7.87,3700,6.73597814249998,6.95326775999998,6.73597814249998,6.84027715889998,4256.99124809773,0.0,1.0
1992-07-24,7.75,8.0,7.5,7.62,9000,6.73597814249998,6.95326775999998,6.51868852499998,6.62298754139998,10354.8435764539,0.0,1.0
1992-07-27,8.0,8.0,7.75,7.87,2600,6.95326775999998,6.95326775999998,6.73597814249998,6.84027715889998,2991.39925542002,0.0,1.0
1992-07-28,8.0,8.0,7.87,8.0,3100,6.95326775999998,6.95326775999998,6.84027715889998,6.95326775999998,3566.6683430008,0.0,1.0
1992-07-29,7.5,8.0,7.5,7.87,12700,6.51868852499998,6.95326775999998,6.51868852499998,6.84027715889998,14611.8348245517,0.0,1.0
1992-07-30,7.5,8.0,7.5,7.87,11500,6.51868852499998,6.95326775999998,6.51868852499998,6.84027715889998,13231.1890143578,0.0,1.0
1992-07-31,8.0,8.0,7.5,7.5,11600,6.95326775999998,6.95326775999998,6.51868852499998,6.51868852499998,13346.242831874,0.0,1.0
1992-08-03,7.87,8.0,7.5,8.0,3700,6.84027715889998,6.95326775999998,6.51868852499998,6.95326775999998,4256.99124809773,0.0,1.0
1992-08-04,7.87,7.87,7.62,7.87,10800,6.84027715889998,6.84027715889998,6.62298754139998,6.84027715889998,12425.8122917447,0.0,1.0
1992-08-05,7.5,7.87,7.12,7.87,17800,6.51868852499998,6.84027715889998,6.18840830639999,6.84027715889998,20479.5795178756,0.0,1.0
1992-08-06,6.0,7.5,6.0,7.0,33400,5.21495081999999,6.51868852499998,5.21495081999999,6.08410928999999,38427.9750503957,0.0,1.0
1992-08-07,6.0,6.0,6.0,6.0,3800,5.21495081999999,5.21495081999999,5.21495081999999,5.21495081999999,4372.04506561388,0.0,1.0
1992-08-10,6.0,6.0,5.75,5.75,24800,5.21495081999999,5.21495081999999,4.99766120249999,4.99766120249999,28533.3467440064,0.0,1.0
1992-08-11,6.0,6.0,5.62,5.62,10800,5.21495081999999,5.21495081999999,4.88467060139999,4.88467060139999,12425.8122917447,0.0,1.0
1992-08-12,6.25,6.25,6.0,6.0,12100,5.43224043749999,5.43224043749999,5.21495081999999,5.21495081999999,13921.5119194547,0.0,1.0
1992-08-13,6.75,6.75,6.25,6.5,13600,5.86681967249999,5.86681967249999,5.43224043749999,5.64953005499999,15647.319182197,0.0,1.0
1992-08-14,6.5,7.0,6.5,6.5,4600,5.64953005499999,6.08410928999999,5.64953005499999,5.64953005499999,5292.47560574311,0.0,1.0
1992-08-17,7.0,7.25,6.75,7.0,24000,6.08410928999999,6.30139890749999,5.86681967249999,6.08410928999999,27612.9162038771,0.0,1.0
1992-08-18,7.12,7.25,7.0,7.0,16900,6.18840830639999,6.30139890749999,6.08410928999999,6.08410928999999,19444.0951602301,0.0,1.0
1992-08-19,7.0,7.5,7.0,7.5,12800,6.08410928999999,6.51868852499998,6.08410928999999,6.51868852499998,14726.8886420678,0.0,1.0
1992-08-20,7.37,7.37,7.12,7.12,8800,6.40569792389999,6.40569792389999,6.18840830639999,6.18840830639999,10124.7359414216,0.0,1.0
1992-08-21,7.75,7.75,7.37,7.5,21700,6.73597814249998,6.73597814249998,6.40569792389999,6.51868852499998,24966.6784010056,0.0,1.0
1992-08-24,7.37,7.75,7.25,7.25,8500,6.40569792389999,6.73597814249998,6.30139890749999,6.30139890749999,9779.57448887314,0.0,1.0
1992-08-25,7.25,7.62,7.25,7.62,31300,6.30139890749999,6.62298754139998,6.30139890749999,6.62298754139998,36011.8448825564,0.0,1.0
1992-08-26,7.5,7.62,7.25,7.62,7900,6.51868852499998,6.62298754139998,6.30139890749999,6.62298754139998,9089.25158377623,0.0,1.0
1992-08-27,7.62,7.62,7.25,7.25,15400,6.62298754139998,6.62298754139998,6.30139890749999,6.30139890749999,17718.2878974878,0.0,1.0
1992-08-28,7.5,7.75,7.37,7.62,17100,6.51868852499998,6.73597814249998,6.40569792389999,6.62298754139998,19674.2027952625,0.0,1.0
1992-08-31,7.0,7.75,7.0,7.5,24800,6.08410928999999,6.73597814249998,6.08410928999999,6.51868852499998,28533.3467440064,0.0,1.0
1992-09-01,7.0,7.5,7.0,7.5,32900,6.08410928999999,6.51868852499998,6.08410928999999,6.51868852499998,37852.7059628149,0.0,1.0
1992-09-02,7.25,7.25,7.12,7.12,6800,6.30139890749999,6.30139890749999,6.18840830639999,6.18840830639999,7823.65959109852,0.0,1.0
1992-09-03,7.37,7.37,7.0,7.25,17800,6.40569792389999,6.40569792389999,6.08410928999999,6.30139890749999,20479.5795178755,0.0,1.0
1992-09-04,7.0,7.25,7.0,7.0,34600,6.08410928999999,6.30139890749999,6.08410928999999,6.08410928999999,39808.6208605895,0.0,1.0
1992-09-08,7.12,7.25,7.0,7.0,13500,6.18840830639999,6.30139890749999,6.08410928999999,6.08410928999999,15532.2653646809,0.0,1.0
1992-09-09,6.75,7.12,6.75,6.75,9000,5.86681967249999,6.18840830639999,5.86681967249999,5.86681967249999,10354.8435764539,0.0,1.0
1992-09-10,7.12,7.12,6.75,6.75,7700,6.18840830639999,6.18840830639999,5.86681967249999,5.86681967249999,8859.14394874391,0.0,1.0
1992-09-11,7.25,7.25,7.12,7.12,7900,6.30139890749999,6.30139890749999,6.18840830639999,6.18840830639999,9089.25158377622,0.0,1.0
1992-09-14,7.25,7.25,7.12,7.12,1400,6.30139890749999,6.30139890749999,6.18840830639999,6.18840830639999,1610.75344522617,0.0,1.0
1992-09-15,7.12,7.12,6.87,6.87,22300,6.18840830639999,6.18840830639999,5.97111868889999,5.97111868889999,25657.0013061025,0.0,1.0
1992-09-16,7.25,7.25,7.0,7.12,35800,6.30139890749999,6.30139890749999,6.08410928999999,6.18840830639999,41189.2666707834,0.0,1.0
1992-09-17,7.12,7.25,7.0,7.0,10900,6.18840830639999,6.30139890749999,6.08410928999999,6.08410928999999,12540.8661092609,0.0,1.0
1992-09-18,7.0,7.12,7.0,7.12,16300,6.08410928999999,6.18840830639999,6.08410928999999,6.18840830639999,18753.7722551332,0.0,1.0
1992-09-21,6.75,7.12,6.75,6.75,13500,5.86681967249999,6.18840830639999,5.86681967249999,5.86681967249999,15532.2653646809,0.0,1.0
1992-09-22,7.12,7.12,6.75,6.75,4100,6.18840830639999,6.18840830639999,5.86681967249999,5.86681967249999,4717.20651816234,0.0,1.0
1992-09-23,6.75,7.12,6.75,7.12,16400,5.86681967249999,6.18840830639999,5.86681967249999,6.18840830639999,18868.8260726494,0.0,1.0
1992-09-24,6.75,7.0,6.75,7.0,3700,5.86681967249999,6.08410928999999,5.86681967249999,6.08410928999999,4256.99124809772,0.0,1.0
1992-09-25,6.62,7.0,6.62,6.75,11400,5.75382907139999,6.08410928999999,5.75382907139999,5.86681967249999,13116.1351968416,0.0,1.0
1992-09-28,6.87,6.87,6.5,6.87,3300,5.97111868889999,5.97111868889999,5.64953005499999,5.97111868889999,3796.7759780331,0.0,1.0
1992-09-29,6.87,6.87,6.87,6.87,4900,5.97111868889999,5.97111868889999,5.97111868889999,5.97111868889999,5637.63705829158,0.0,1.0
1992-09-30,6.75,6.87,6.5,6.5,10700,5.86681967249999,5.97111868889999,5.64953005499999,5.64953005499999,12310.7584742285,0.0,1.0
1992-10-01,6.5,6.62,6.5,6.62,17400,5.64953005499999,5.75382907139999,5.64953005499999,5.75382907139999,20019.3642478109,0.0,1.0
1992-10-02,6.25,6.75,6.25,6.75,31600,5.43224043749999,5.86681967249999,5.43224043749999,5.86681967249999,36357.0063351049,0.0,1.0
1992-10-05,6.0,6.62,6.0,6.62,5900,5.21495081999999,5.75382907139999,5.21495081999999,5.75382907139999,6788.17523345313,0.0,1.0
1992-10-06,6.0,6.37,6.0,6.0,22800,5.21495081999999,5.53653945389999,5.21495081999999,5.21495081999999,26232.2703936833,0.0,1.0
1992-10-07,6.0,6.37,6.0,6.0,14300,5.21495081999999,5.53653945389999,5.21495081999999,5.21495081999999,16452.6959048101,0.0,1.0
1992-10-08,6.25,6.25,6.0,6.25,11500,5.43224043749999,5.43224043749999,5.21495081999999,5.43224043749999,13231.1890143578,0.0,1.0
1992-10-09,6.0,6.25,6.0,6.0,15500,5.21495081999999,5.43224043749999,5.21495081999999,5.21495081999999,17833.341715004,0.0,1.0
1992-10-12,6.0,6.0,6.0,6.0,0,5.21495081999999,5.21495081999999,5.21495081999999,5.21495081999999,0,0.0,1.0
1992-10-13,6.0,6.25,6.0,6.25,7800,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,8974.19776626006,0.0,1.0
1992-10-14,6.0,6.25,6.0,6.0,13300,5.21495081999999,5.43224043749999,5.21495081999999,5.21495081999999,15302.1577296486,0.0,1.0
1992-10-15,6.0,6.25,6.0,6.0,6400,5.21495081999999,5.43224043749999,5.21495081999999,5.21495081999999,7363.4443210339,0.0,1.0
1992-10-16,6.0,6.25,6.0,6.25,15300,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,17603.2340799717,0.0,1.0
1992-10-19,6.0,6.25,6.0,6.12,8500,5.21495081999999,5.43224043749999,5.21495081999999,5.31924983639999,9779.57448887315,0.0,1.0
1992-10-20,6.25,6.25,6.0,6.25,11700,5.43224043749999,5.43224043749999,5.21495081999999,5.43224043749999,13461.2966493901,0.0,1.0
1992-10-21,6.0,6.25,6.0,6.0,31900,5.21495081999999,5.43224043749999,5.21495081999999,5.21495081999999,36702.1677876533,0.0,1.0
1992-10-22,6.0,6.25,6.0,6.25,26500,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,30489.261641781,0.0,1.0
1992-10-23,6.0,6.25,6.0,6.12,23200,5.21495081999999,5.43224043749999,5.21495081999999,5.31924983639999,26692.4856637479,0.0,1.0
1992-10-26,6.0,6.25,6.0,6.0,3300,5.21495081999999,5.43224043749999,5.21495081999999,5.21495081999999,3796.7759780331,0.0,1.0
1992-10-27,6.12,6.25,6.0,6.0,14200,5.31924983639999,5.43224043749999,5.21495081999999,5.21495081999999,16337.642087294,0.0,1.0
1992-10-28,6.25,6.25,6.0,6.0,2700,5.43224043749999,5.43224043749999,5.21495081999999,5.21495081999999,3106.45307293618,0.0,1.0
1992-10-29,6.0,6.25,6.0,6.25,10000,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,11505.3817516155,0.0,1.0
1992-10-30,6.25,6.25,6.0,6.0,11500,5.43224043749999,5.43224043749999,5.21495081999999,5.21495081999999,13231.1890143578,0.0,1.0
1992-11-02,6.0,6.25,6.0,6.0,5800,5.21495081999999,5.43224043749999,5.21495081999999,5.21495081999999,6673.12141593697,0.0,1.0
1992-11-03,6.0,6.0,6.0,6.0,3700,5.21495081999999,5.21495081999999,5.21495081999999,5.21495081999999,4256.99124809772,0.0,1.0
1992-11-04,6.0,6.0,6.0,6.0,4100,5.21495081999999,5.21495081999999,5.21495081999999,5.21495081999999,4717.20651816234,0.0,1.0
1992-11-05,6.0,6.25,6.0,6.25,34400,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,39578.5132255572,0.0,1.0
1992-11-06,6.25,6.25,6.25,6.25,5300,5.43224043749999,5.43224043749999,5.43224043749999,5.43224043749999,6097.8523283562,0.0,1.0
1992-11-09,6.25,6.25,6.0,6.25,4300,5.43224043749999,5.43224043749999,5.21495081999999,5.43224043749999,4947.31415319465,0.0,1.0
1992-11-10,6.0,6.0,6.0,6.0,3300,5.21495081999999,5.21495081999999,5.21495081999999,5.21495081999999,3796.7759780331,0.0,1.0
1992-11-11,6.0,6.25,6.0,6.25,24600,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,28303.239108974,0.0,1.0
1992-11-12,5.75,6.25,5.5,6.25,27300,4.99766120249999,5.43224043749999,4.78037158499999,5.43224043749999,31409.6921819102,0.0,1.0
1992-11-13,5.75,5.75,5.25,5.25,7900,4.99766120249999,4.99766120249999,4.56308196749999,4.56308196749999,9089.25158377622,0.0,1.0
1992-11-16,5.25,5.75,5.25,5.75,11500,4.56308196749999,4.99766120249999,4.56308196749999,4.99766120249999,13231.1890143578,0.0,1.0
1992-11-17,5.75,5.75,5.25,5.75,15400,4.99766120249999,4.99766120249999,4.56308196749999,4.99766120249999,17718.2878974878,0.0,1.0
1992-11-18,5.25,5.75,5.25,5.75,16900,4.56308196749999,4.99766120249999,4.56308196749999,4.99766120249999,19444.0951602301,0.0,1.0
1992-11-19,5.37,5.75,5.25,5.25,46500,4.66738098389999,4.99766120249999,4.56308196749999,4.56308196749999,53500.0251450119,0.0,1.0
1992-11-20,5.37,5.75,5.37,5.75,8700,4.66738098389999,4.99766120249999,4.66738098389999,4.99766120249999,10009.6821239055,0.0,1.0
1992-11-23,5.25,5.75,5.25,5.25,11800,4.56308196749999,4.99766120249999,4.56308196749999,4.56308196749999,13576.3504669063,0.0,1.0
1992-11-24,5.25,5.75,5.25,5.25,14400,4.56308196749999,4.99766120249999,4.56308196749999,4.56308196749999,16567.7497223263,0.0,1.0
1992-11-25,5.75,5.75,5.25,5.75,17200,4.99766120249999,4.99766120249999,4.56308196749999,4.99766120249999,19789.2566127786,0.0,1.0
1992-11-27,5.75,5.75,5.37,5.75,16000,4.99766120249999,4.99766120249999,4.66738098389999,4.99766120249999,18408.6108025847,0.0,1.0
1992-11-30,5.75,5.75,5.37,5.37,19900,4.99766120249999,4.99766120249999,4.66738098389999,4.66738098389999,22895.7096857148,0.0,1.0
1992-12-01,5.37,5.75,5.37,5.75,23600,4.66738098389999,4.99766120249999,4.66738098389999,4.99766120249999,27152.7009338125,0.0,1.0
1992-12-02,5.87,6.0,5.37,6.0,9800,5.10196021889999,5.21495081999999,4.66738098389999,5.21495081999999,11275.2741165832,0.0,1.0
1992-12-03,5.5,6.0,5.5,5.87,15500,4.78037158499999,5.21495081999999,4.78037158499999,5.10196021889999,17833.341715004,0.0,1.0
1992-12-04,6.0,6.0,5.75,6.0,18000,5.21495081999999,5.21495081999999,4.99766120249999,5.21495081999999,20709.6871529078,0.0,1.0
1992-12-07,6.25,6.25,5.87,6.25,3300,5.43224043749999,5.43224043749999,5.10196021889999,5.43224043749999,3796.7759780331,0.0,1.0
1992-12-08,6.25,6.25,6.25,6.25,400,5.43224043749999,5.43224043749999,5.43224043749999,5.43224043749999,460.215270064619,0.0,1.0
1992-12-09,5.87,6.25,5.87,6.25,9800,5.10196021889999,5.43224043749999,5.10196021889999,5.43224043749999,11275.2741165832,0.0,1.0
1992-12-10,5.87,6.25,5.87,6.25,20700,5.10196021889999,5.43224043749999,5.10196021889999,5.43224043749999,23816.140225844,0.0,1.0
1992-12-11,5.87,6.25,5.87,5.87,14300,5.10196021889999,5.43224043749999,5.10196021889999,5.10196021889999,16452.6959048101,0.0,1.0
1992-12-14,5.87,6.25,5.87,6.25,31500,5.10196021889999,5.43224043749999,5.10196021889999,5.43224043749999,36241.9525175887,0.0,1.0
1992-12-15,6.25,6.25,5.87,5.87,7800,5.43224043749999,5.43224043749999,5.10196021889999,5.10196021889999,8974.19776626006,0.0,1.0
1992-12-16,6.12,6.12,5.87,5.87,7500,5.31924983639999,5.31924983639999,5.10196021889999,5.10196021889999,8629.0363137116,0.0,1.0
1992-12-17,6.12,6.25,5.87,5.87,9800,5.31924983639999,5.43224043749999,5.10196021889999,5.10196021889999,11275.2741165832,0.0,1.0
1992-12-18,6.12,6.5,6.12,6.5,20000,5.31924983639999,5.64953005499999,5.31924983639999,5.64953005499999,23010.7635032309,0.0,1.0
1992-12-21,5.75,6.37,5.75,6.0,8800,4.99766120249999,5.53653945389999,4.99766120249999,5.21495081999999,10124.7359414216,0.0,1.0
1992-12-22,5.5,6.25,5.5,6.25,28400,4.78037158499999,5.43224043749999,4.78037158499999,5.43224043749999,32675.2841745879,0.0,1.0
1992-12-23,5.5,5.5,5.0,5.25,24800,4.78037158499999,4.78037158499999,4.34579234999999,4.56308196749999,28533.3467440064,0.0,1.0
1992-12-24,5.5,5.5,5.0,5.0,2800,4.78037158499999,4.78037158499999,4.34579234999999,4.34579234999999,3221.50689045233,0.0,1.0
1992-12-28,5.5,5.5,5.12,5.5,10800,4.78037158499999,4.78037158499999,4.45009136639999,4.78037158499999,12425.8122917447,0.0,1.0
1992-12-29,5.0,5.5,5.0,5.0,26400,4.34579234999999,4.78037158499999,4.34579234999999,4.34579234999999,30374.2078242648,0.0,1.0
1992-12-30,5.5,5.5,5.0,5.5,9600,4.78037158499999,4.78037158499999,4.34579234999999,4.78037158499999,11045.1664815509,0.0,1.0
1992-12-31,5.0,5.0,5.0,5.0,2700,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,3106.45307293618,0.0,1.0
1993-01-04,5.0,5.5,5.0,5.5,23400,4.34579234999999,4.78037158499999,4.34579234999999,4.78037158499999,26922.5932987802,0.0,1.0
1993-01-05,5.75,5.75,5.37,5.75,10800,4.99766120249999,4.99766120249999,4.66738098389999,4.99766120249999,12425.8122917447,0.0,1.0
1993-01-06,5.62,5.62,5.0,5.0,2600,4.88467060139999,4.88467060139999,4.34579234999999,4.34579234999999,2991.39925542002,0.0,1.0
1993-01-07,5.62,5.62,5.0,5.0,14300,4.88467060139999,4.88467060139999,4.34579234999999,4.34579234999999,16452.6959048101,0.0,1.0
1993-01-08,5.62,5.62,5.25,5.62,10400,4.88467060139999,4.88467060139999,4.56308196749999,4.88467060139999,11965.5970216801,0.0,1.0
1993-01-11,5.62,5.62,5.0,5.5,15300,4.88467060139999,4.88467060139999,4.34579234999999,4.78037158499999,17603.2340799717,0.0,1.0
1993-01-12,5.5,5.5,5.25,5.5,27300,4.78037158499999,4.78037158499999,4.56308196749999,4.78037158499999,31409.6921819102,0.0,1.0
1993-01-13,5.0,5.5,5.0,5.12,56800,4.34579234999999,4.78037158499999,4.34579234999999,4.45009136639999,65350.5683491759,0.0,1.0
1993-01-14,5.25,5.5,5.0,5.0,12800,4.56308196749999,4.78037158499999,4.34579234999999,4.34579234999999,14726.8886420678,0.0,1.0
1993-01-15,5.12,5.5,5.12,5.5,20000,4.45009136639999,4.78037158499999,4.45009136639999,4.78037158499999,23010.7635032309,0.0,1.0
1993-01-18,5.0,5.0,5.0,5.0,2200,4.34579234999999,4.34579234999999,4.34579234999999,4.34579234999999,2531.1839853554,0.0,1.0
1993-01-19,5.0,5.37,5.0,5.37,8800,4.34579234999999,4.66738098389999,4.34579234999999,4.66738098389999,10124.7359414216,0.0,1.0
1993-01-20,5.5,5.75,5.25,5.5,22100,4.78037158499999,4.99766120249999,4.56308196749999,4.78037158499999,25426.8936710702,0.0,1.0
1993-01-21,5.62,5.75,5.37,5.37,13100,4.88467060139999,4.99766120249999,4.66738098389999,4.66738098389999,15072.0500946163,0.0,1.0
1993-01-22,5.75,5.75,5.25,5.25,18900,4.99766120249999,4.99766120249999,4.56308196749999,4.56308196749999,21745.1715105532,0.0,1.0
1993-01-25,5.5,5.75,5.37,5.5,17200,4.78037158499999,4.99766120249999,4.66738098389999,4.78037158499999,19789.2566127786,0.0,1.0
1993-01-26,5.37,5.75,5.37,5.75,12100,4.66738098389999,4.99766120249999,4.66738098389999,4.99766120249999,13921.5119194547,0.0,1.0
1993-01-27,5.75,5.87,5.5,5.75,14000,4.99766120249999,5.10196021889999,4.78037158499999,4.99766120249999,16107.5344522617,0.0,1.0
1993-01-28,5.56,6.0,5.5,5.5,17200,4.83252109319999,5.21495081999999,4.78037158499999,4.78037158499999,19789.2566127786,0.0,1.0
1993-01-29,5.56,5.56,5.56,5.56,0,4.83252109319999,4.83252109319999,4.83252109319999,4.83252109319999,0,0.0,1.0
1993-02-01,5.62,5.87,5.5,5.87,19700,4.88467060139999,5.10196021889999,4.78037158499999,5.10196021889999,22665.6020506825,0.0,1.0
1993-02-02,5.75,6.0,5.62,5.87,27100,4.99766120249999,5.21495081999999,4.88467060139999,5.10196021889999,31179.5845468779,0.0,1.0
1993-02-03,5.75,6.0,5.75,6.0,25600,4.99766120249999,5.21495081999999,4.99766120249999,5.21495081999999,29453.7772841356,0.0,1.0
1993-02-04,6.0,6.0,5.75,5.75,8300,5.21495081999999,5.21495081999999,4.99766120249999,4.99766120249999,9549.46685384084,0.0,1.0
1993-02-05,5.75,6.0,5.75,6.0,7700,4.99766120249999,5.21495081999999,4.99766120249999,5.21495081999999,8859.14394874391,0.0,1.0
1993-02-08,5.94,6.0,5.75,6.0,41400,5.16280131179999,5.21495081999999,4.99766120249999,5.21495081999999,47632.280451688,0.0,1.0
1993-02-09,5.75,6.12,5.75,6.12,18000,4.99766120249999,5.31924983639999,4.99766120249999,5.31924983639999,20709.6871529078,0.0,1.0
1993-02-10,6.12,6.12,5.75,6.12,4100,5.31924983639999,5.31924983639999,4.99766120249999,5.31924983639999,4717.20651816234,0.0,1.0
1993-02-11,5.75,6.12,5.75,5.75,13200,4.99766120249999,5.31924983639999,4.99766120249999,4.99766120249999,15187.1039121324,0.0,1.0
1993-02-12,6.12,6.12,5.75,5.75,5300,5.31924983639999,5.31924983639999,4.99766120249999,4.99766120249999,6097.8523283562,0.0,1.0
1993-02-16,5.75,6.12,5.75,6.12,500,4.99766120249999,5.31924983639999,4.99766120249999,5.31924983639999,575.269087580773,0.0,1.0
1993-02-17,6.0,6.12,5.75,6.12,30000,5.21495081999999,5.31924983639999,4.99766120249999,5.31924983639999,34516.1452548464,0.0,1.0
1993-02-18,5.75,6.12,5.75,6.12,8500,4.99766120249999,5.31924983639999,4.99766120249999,5.31924983639999,9779.57448887315,0.0,1.0
1993-02-19,5.75,6.25,5.75,6.25,26900,4.99766120249999,5.43224043749999,4.99766120249999,5.43224043749999,30949.4769118456,0.0,1.0
1993-02-22,5.75,6.0,5.75,5.94,15100,4.99766120249999,5.21495081999999,4.99766120249999,5.16280131179999,17373.1264449394,0.0,1.0
1993-02-23,6.25,6.25,6.25,6.25,200,5.43224043749999,5.43224043749999,5.43224043749999,5.43224043749999,230.107635032309,0.0,1.0
1993-02-24,5.94,6.12,5.75,5.75,16000,5.16280131179999,5.31924983639999,4.99766120249999,4.99766120249999,18408.6108025847,0.0,1.0
1993-02-25,5.75,6.25,5.75,5.75,18400,4.99766120249999,5.43224043749999,4.99766120249999,4.99766120249999,21169.9024229725,0.0,1.0
1993-02-26,6.0,6.25,6.0,6.25,900,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,1035.48435764539,0.0,1.0
1993-03-01,5.87,6.25,5.75,5.75,24700,5.10196021889999,5.43224043749999,4.99766120249999,4.99766120249999,28418.2929264902,0.0,1.0
1993-03-02,6.06,6.25,5.75,5.75,6800,5.26710032819999,5.43224043749999,4.99766120249999,4.99766120249999,7823.65959109852,0.0,1.0
1993-03-03,6.12,6.25,5.75,5.75,25300,5.31924983639999,5.43224043749999,4.99766120249999,4.99766120249999,29108.6158315871,0.0,1.0
1993-03-04,6.12,6.25,6.12,6.25,3800,5.31924983639999,5.43224043749999,5.31924983639999,5.43224043749999,4372.04506561388,0.0,1.0
1993-03-05,6.12,6.37,6.0,6.19,29300,5.31924983639999,5.53653945389999,5.21495081999999,5.38009092929999,33710.7685322333,0.0,1.0
1993-03-08,6.37,6.37,6.12,6.22,2800,5.53653945389999,5.53653945389999,5.31924983639999,5.40616568339999,3221.50689045233,0.0,1.0
1993-03-09,6.12,6.37,6.12,6.12,11100,5.31924983639999,5.53653945389999,5.31924983639999,5.31924983639999,12770.9737442932,0.0,1.0
1993-03-10,6.25,6.37,6.22,6.37,9800,5.43224043749999,5.53653945389999,5.40616568339999,5.53653945389999,11275.2741165832,0.0,1.0
1993-03-11,6.12,6.5,6.12,6.12,29300,5.31924983639999,5.64953005499999,5.31924983639999,5.31924983639999,33710.7685322333,0.0,1.0
1993-03-12,6.22,6.5,6.22,6.25,7100,5.40616568339999,5.64953005499999,5.40616568339999,5.43224043749999,8168.82104364698,0.0,1.0
1993-03-15,6.37,6.37,6.22,6.37,6200,5.53653945389999,5.53653945389999,5.40616568339999,5.53653945389999,7133.33668600159,0.0,1.0
1993-03-16,6.12,6.12,6.12,6.12,5900,5.31924983639999,5.31924983639999,5.31924983639999,5.31924983639999,6788.17523345313,0.0,1.0
1993-03-17,6.12,6.37,6.12,6.12,13500,5.31924983639999,5.53653945389999,5.31924983639999,5.31924983639999,15532.2653646809,0.0,1.0
1993-03-18,6.12,6.25,6.12,6.12,18700,5.31924983639999,5.43224043749999,5.31924983639999,5.31924983639999,21515.0638755209,0.0,1.0
1993-03-19,6.12,6.25,6.12,6.12,22100,5.31924983639999,5.43224043749999,5.31924983639999,5.31924983639999,25426.8936710702,0.0,1.0
1993-03-22,6.0,6.25,6.0,6.12,13100,5.21495081999999,5.43224043749999,5.21495081999999,5.31924983639999,15072.0500946163,0.0,1.0
1993-03-23,6.12,6.25,6.0,6.0,3800,5.31924983639999,5.43224043749999,5.21495081999999,5.21495081999999,4372.04506561388,0.0,1.0
1993-03-24,6.06,6.25,6.0,6.12,10700,5.26710032819999,5.43224043749999,5.21495081999999,5.31924983639999,12310.7584742285,0.0,1.0
1993-03-25,6.0,6.25,6.0,6.06,28500,5.21495081999999,5.43224043749999,5.21495081999999,5.26710032819999,32790.3379921041,0.0,1.0
1993-03-26,6.06,6.25,6.06,6.25,10800,5.26710032819999,5.43224043749999,5.26710032819999,5.43224043749999,12425.8122917447,0.0,1.0
1993-03-29,6.09,6.25,6.09,6.25,2800,5.29317508229999,5.43224043749999,5.29317508229999,5.43224043749999,3221.50689045233,0.0,1.0
1993-03-30,6.0,6.25,6.0,6.12,9400,5.21495081999999,5.43224043749999,5.21495081999999,5.31924983639999,10815.0588465185,0.0,1.0
1993-03-31,6.09,6.37,6.0,6.0,11400,5.29317508229999,5.53653945389999,5.21495081999999,5.21495081999999,13116.1351968416,0.0,1.0
1993-04-01,6.25,6.25,6.0,6.0,6800,5.43224043749999,5.43224043749999,5.21495081999999,5.21495081999999,7823.65959109852,0.0,1.0
1993-04-02,6.0,6.25,6.0,6.0,15900,5.21495081999999,5.43224043749999,5.21495081999999,5.21495081999999,18293.5569850686,0.0,1.0
1993-04-05,6.06,6.25,5.75,6.0,20500,5.26710032819999,5.43224043749999,4.99766120249999,5.21495081999999,23586.0325908117,0.0,1.0
1993-04-06,5.75,6.12,5.75,5.75,6200,4.99766120249999,5.31924983639999,4.99766120249999,4.99766120249999,7133.33668600159,0.0,1.0
1993-04-07,6.06,6.06,5.75,5.75,3800,5.26710032819999,5.26710032819999,4.99766120249999,4.99766120249999,4372.04506561388,0.0,1.0
1993-04-08,5.75,6.06,5.75,6.06,7700,4.99766120249999,5.26710032819999,4.99766120249999,5.26710032819999,8859.14394874391,0.0,1.0
1993-04-12,5.75,6.06,5.75,5.75,2800,4.99766120249999,5.26710032819999,4.99766120249999,4.99766120249999,3221.50689045233,0.0,1.0
1993-04-13,5.75,5.75,5.75,5.75,100,4.99766120249999,4.99766120249999,4.99766120249999,4.99766120249999,115.053817516155,0.0,1.0
1993-04-14,6.0,6.0,5.75,5.75,12800,5.21495081999999,5.21495081999999,4.99766120249999,4.99766120249999,14726.8886420678,0.0,1.0
1993-04-15,6.25,6.25,6.06,6.06,6700,5.43224043749999,5.43224043749999,5.26710032819999,5.26710032819999,7708.60577358236,0.0,1.0
1993-04-16,6.31,6.5,6.0,6.5,10200,5.48438994569999,5.64953005499999,5.21495081999999,5.64953005499999,11735.4893866478,0.0,1.0
1993-04-19,6.12,6.25,6.0,6.0,8300,5.31924983639999,5.43224043749999,5.21495081999999,5.21495081999999,9549.46685384084,0.0,1.0
1993-04-20,6.19,6.19,6.0,6.0,13500,5.38009092929999,5.38009092929999,5.21495081999999,5.21495081999999,15532.2653646809,0.0,1.0
1993-04-21,6.75,6.75,6.0,6.25,25800,5.86681967249999,5.86681967249999,5.21495081999999,5.43224043749999,29683.8849191679,0.0,1.0
1993-04-22,7.0,7.25,6.5,6.5,65900,6.08410928999999,6.30139890749999,5.64953005499999,5.64953005499999,75820.4657431459,0.0,1.0
1993-04-23,7.25,7.25,7.09,7.09,9000,6.30139890749999,6.30139890749999,6.16233355229999,6.16233355229999,10354.8435764539,0.0,1.0
1993-04-26,7.19,7.5,7.0,7.5,15400,6.24924939929999,6.51868852499998,6.08410928999999,6.51868852499998,17718.2878974878,0.0,1.0
1993-04-27,7.12,7.25,7.0,7.09,10700,6.18840830639999,6.30139890749999,6.08410928999999,6.16233355229999,12310.7584742285,0.0,1.0
1993-04-28,7.31,7.31,7.12,7.12,14400,6.35354841569999,6.35354841569999,6.18840830639999,6.18840830639999,16567.7497223263,0.0,1.0
1993-04-29,7.12,7.31,7.12,7.12,15300,6.18840830639999,6.35354841569999,6.18840830639999,6.18840830639999,17603.2340799717,0.0,1.0
1993-04-30,7.0,7.25,7.0,7.25,12500,6.08410928999999,6.30139890749999,6.08410928999999,6.30139890749999,14381.7271895193,0.0,1.0
1993-05-03,7.0,7.25,7.0,7.25,6700,6.08410928999999,6.30139890749999,6.08410928999999,6.30139890749999,7708.60577358236,0.0,1.0
1993-05-04,7.0,7.25,7.0,7.0,5700,6.08410928999999,6.30139890749999,6.08410928999999,6.08410928999999,6558.06759842081,0.0,1.0
1993-05-05,7.0,7.25,7.0,7.0,16300,6.08410928999999,6.30139890749999,6.08410928999999,6.08410928999999,18753.7722551332,0.0,1.0
1993-05-06,6.87,7.19,6.87,7.0,15100,5.97111868889999,6.24924939929999,5.97111868889999,6.08410928999999,17373.1264449394,0.0,1.0
1993-05-07,7.0,7.0,7.0,7.0,2900,6.08410928999999,6.08410928999999,6.08410928999999,6.08410928999999,3336.56070796848,0.0,1.0
1993-05-10,6.75,7.0,6.75,7.0,24900,5.86681967249999,6.08410928999999,5.86681967249999,6.08410928999999,28648.4005615225,0.0,1.0
1993-05-11,7.0,7.0,7.0,7.0,20000,6.08410928999999,6.08410928999999,6.08410928999999,6.08410928999999,23010.7635032309,0.0,1.0
1993-05-12,7.0,7.12,7.0,7.12,18400,6.08410928999999,6.18840830639999,6.08410928999999,6.18840830639999,21169.9024229725,0.0,1.0
1993-05-13,7.0,7.25,7.0,7.0,23000,6.08410928999999,6.30139890749999,6.08410928999999,6.08410928999999,26462.3780287156,0.0,1.0
1993-05-14,7.0,7.12,6.87,7.0,23600,6.08410928999999,6.18840830639999,5.97111868889999,6.08410928999999,27152.7009338125,0.0,1.0
1993-05-17,6.87,7.12,6.87,7.12,6800,5.97111868889999,6.18840830639999,5.97111868889999,6.18840830639999,7823.65959109852,0.0,1.0
1993-05-18,7.0,7.12,6.87,6.87,3300,6.08410928999999,6.18840830639999,5.97111868889999,5.97111868889999,3796.7759780331,0.0,1.0
1993-05-19,6.94,7.0,6.94,7.0,1900,6.03195978179999,6.08410928999999,6.03195978179999,6.08410928999999,2186.02253280694,0.0,1.0
1993-05-20,6.75,7.0,6.75,7.0,2800,5.86681967249999,6.08410928999999,5.86681967249999,6.08410928999999,3221.50689045233,0.0,1.0
1993-05-21,6.75,7.0,6.75,6.75,6700,5.86681967249999,6.08410928999999,5.86681967249999,5.86681967249999,7708.60577358236,0.0,1.0
1993-05-24,7.0,7.0,6.94,7.0,4700,6.08410928999999,6.08410928999999,6.03195978179999,6.08410928999999,5407.52942325927,0.0,1.0
1993-05-25,7.0,7.0,6.87,6.94,4600,6.08410928999999,6.08410928999999,5.97111868889999,6.03195978179999,5292.47560574311,0.0,1.0
1993-05-26,6.87,7.0,6.75,7.0,9600,5.97111868889999,6.08410928999999,5.86681967249999,6.08410928999999,11045.1664815508,0.0,1.0
1993-05-27,6.87,6.87,6.87,6.87,0,5.97111868889999,5.97111868889999,5.97111868889999,5.97111868889999,0,0.0,1.0
1993-05-28,7.0,7.0,6.87,6.94,16700,6.08410928999999,6.08410928999999,5.97111868889999,6.03195978179999,19213.9875251978,0.0,1.0
1993-06-01,6.75,6.94,6.75,6.75,37000,5.86681967249999,6.03195978179999,5.86681967249999,5.86681967249999,42569.9124809772,0.0,1.0
1993-06-02,6.75,6.94,6.75,6.75,8700,5.86681967249999,6.03195978179999,5.86681967249999,5.86681967249999,10009.6821239055,0.0,1.0
1993-06-03,6.75,7.0,6.75,6.75,16300,5.86681967249999,6.08410928999999,5.86681967249999,5.86681967249999,18753.7722551332,0.0,1.0
1993-06-04,6.87,7.0,6.75,7.0,26600,5.97111868889999,6.08410928999999,5.86681967249999,6.08410928999999,30604.3154592971,0.0,1.0
1993-06-07,6.75,6.81,6.75,6.75,2900,5.86681967249999,5.91896918069999,5.86681967249999,5.86681967249999,3336.56070796848,0.0,1.0
1993-06-08,6.78,7.0,6.75,6.75,20200,5.89289442659999,6.08410928999999,5.86681967249999,5.86681967249999,23240.8711382632,0.0,1.0
1993-06-09,6.87,6.87,6.87,6.87,6700,5.97111868889999,5.97111868889999,5.97111868889999,5.97111868889999,7708.60577358236,0.0,1.0
1993-06-10,6.81,6.87,6.75,6.75,3300,5.91896918069999,5.97111868889999,5.86681967249999,5.86681967249999,3796.7759780331,0.0,1.0
1993-06-11,6.81,6.87,6.75,6.87,2300,5.91896918069999,5.97111868889999,5.86681967249999,5.97111868889999,2646.23780287156,0.0,1.0
1993-06-14,6.75,6.87,6.75,6.75,7800,5.86681967249999,5.97111868889999,5.86681967249999,5.86681967249999,8974.19776626006,0.0,1.0
1993-06-15,6.75,6.87,6.75,6.87,13100,5.86681967249999,5.97111868889999,5.86681967249999,5.97111868889999,15072.0500946163,0.0,1.0
1993-06-16,6.75,6.81,6.75,6.75,16700,5.86681967249999,5.91896918069999,5.86681967249999,5.86681967249999,19213.9875251978,0.0,1.0
1993-06-17,6.81,6.87,6.75,6.87,18000,5.91896918069999,5.97111868889999,5.86681967249999,5.97111868889999,20709.6871529078,0.0,1.0
1993-06-18,6.87,6.87,6.75,6.87,22800,5.97111868889999,5.97111868889999,5.86681967249999,5.97111868889999,26232.2703936833,0.0,1.0
1993-06-21,6.75,6.87,6.75,6.87,7000,5.86681967249999,5.97111868889999,5.86681967249999,5.97111868889999,8053.76722613083,0.0,1.0
1993-06-22,6.75,6.87,6.75,6.87,6700,5.86681967249999,5.97111868889999,5.86681967249999,5.97111868889999,7708.60577358236,0.0,1.0
1993-06-23,6.75,6.87,6.75,6.87,9600,5.86681967249999,5.97111868889999,5.86681967249999,5.97111868889999,11045.1664815508,0.0,1.0
1993-06-24,6.62,6.87,6.62,6.75,13200,5.75382907139999,5.97111868889999,5.75382907139999,5.86681967249999,15187.1039121324,0.0,1.0
1993-06-25,6.81,6.87,6.81,6.87,9600,5.91896918069999,5.97111868889999,5.91896918069999,5.97111868889999,11045.1664815508,0.0,1.0
1993-06-28,6.75,6.87,6.75,6.75,18500,5.86681967249999,5.97111868889999,5.86681967249999,5.86681967249999,21284.9562404886,0.0,1.0
1993-06-29,6.87,6.87,6.87,6.87,7000,5.97111868889999,5.97111868889999,5.97111868889999,5.97111868889999,8053.76722613083,0.0,1.0
1993-06-30,6.94,7.0,6.87,6.87,23900,6.03195978179999,6.08410928999999,5.97111868889999,5.97111868889999,27497.862386361,0.0,1.0
1993-07-01,7.12,7.12,6.87,7.0,26400,6.18840830639999,6.18840830639999,5.97111868889999,6.08410928999999,30374.2078242648,0.0,1.0
1993-07-02,7.0,7.12,6.87,7.0,16700,6.08410928999999,6.18840830639999,5.97111868889999,6.08410928999999,19213.9875251978,0.0,1.0
1993-07-06,7.12,7.12,6.87,7.0,8800,6.18840830639999,6.18840830639999,5.97111868889999,6.08410928999999,10124.7359414216,0.0,1.0
1993-07-07,6.87,7.12,6.87,6.87,18900,5.97111868889999,6.18840830639999,5.97111868889999,5.97111868889999,21745.1715105532,0.0,1.0
1993-07-08,6.94,7.12,6.94,7.12,5200,6.03195978179999,6.18840830639999,6.03195978179999,6.18840830639999,5982.79851084004,0.0,1.0
1993-07-09,6.87,7.12,6.87,6.87,7900,5.97111868889999,6.18840830639999,5.97111868889999,5.97111868889999,9089.25158377622,0.0,1.0
1993-07-12,6.87,7.12,6.87,7.0,30100,5.97111868889999,6.18840830639999,5.97111868889999,6.08410928999999,34631.1990723625,0.0,1.0
1993-07-13,6.87,7.12,6.87,6.87,11800,5.97111868889999,6.18840830639999,5.97111868889999,5.97111868889999,13576.3504669062,0.0,1.0
1993-07-14,6.87,7.0,6.75,7.0,3700,5.97111868889999,6.08410928999999,5.86681967249999,6.08410928999999,4256.99124809772,0.0,1.0
1993-07-15,6.87,7.0,6.75,7.0,3100,5.97111868889999,6.08410928999999,5.86681967249999,6.08410928999999,3566.66834300079,0.0,1.0
1993-07-16,6.75,7.12,6.75,6.75,36800,5.86681967249999,6.18840830639999,5.86681967249999,5.86681967249999,42339.8048459449,0.0,1.0
1993-07-19,6.87,6.87,6.75,6.75,10900,5.97111868889999,5.97111868889999,5.86681967249999,5.86681967249999,12540.8661092609,0.0,1.0
1993-07-20,7.0,7.0,6.87,7.0,6400,6.08410928999999,6.08410928999999,5.97111868889999,6.08410928999999,7363.4443210339,0.0,1.0
1993-07-21,6.87,7.0,6.75,6.75,15500,5.97111868889999,6.08410928999999,5.86681967249999,5.86681967249999,17833.341715004,0.0,1.0
1993-07-22,6.75,7.0,6.75,6.87,11500,5.86681967249999,6.08410928999999,5.86681967249999,5.97111868889999,13231.1890143578,0.0,1.0
1993-07-23,6.81,6.87,6.75,6.75,26400,5.91896918069999,5.97111868889999,5.86681967249999,5.86681967249999,30374.2078242648,0.0,1.0
1993-07-26,6.81,6.87,6.81,6.87,8800,5.91896918069999,5.97111868889999,5.91896918069999,5.97111868889999,10124.7359414216,0.0,1.0
1993-07-27,6.81,6.87,6.75,6.75,19600,5.91896918069999,5.97111868889999,5.86681967249999,5.86681967249999,22550.5482331663,0.0,1.0
1993-07-28,6.75,7.0,6.75,6.75,16700,5.86681967249999,6.08410928999999,5.86681967249999,5.86681967249999,19213.9875251978,0.0,1.0
1993-07-29,6.75,7.12,6.75,6.87,44100,5.86681967249999,6.18840830639999,5.86681967249999,5.97111868889999,50738.7335246242,0.0,1.0
1993-07-30,6.75,7.25,6.75,6.75,18900,5.86681967249999,6.30139890749999,5.86681967249999,5.86681967249999,21745.1715105532,0.0,1.0
1993-08-02,6.94,7.25,6.75,7.25,37900,6.03195978179999,6.30139890749999,5.86681967249999,6.30139890749999,43605.3968386226,0.0,1.0
1993-08-03,7.25,7.25,6.94,7.12,7500,6.30139890749999,6.30139890749999,6.03195978179999,6.18840830639999,8629.0363137116,0.0,1.0
1993-08-04,7.0,7.12,6.75,6.75,15100,6.08410928999999,6.18840830639999,5.86681967249999,5.86681967249999,17373.1264449394,0.0,1.0
1993-08-05,6.94,7.12,6.75,7.12,15000,6.03195978179999,6.18840830639999,5.86681967249999,6.18840830639999,17258.0726274232,0.0,1.0
1993-08-06,7.0,7.0,6.75,6.75,9000,6.08410928999999,6.08410928999999,5.86681967249999,5.86681967249999,10354.8435764539,0.0,1.0
1993-08-09,6.94,7.0,6.75,7.0,14000,6.03195978179999,6.08410928999999,5.86681967249999,6.08410928999999,16107.5344522617,0.0,1.0
1993-08-10,7.0,7.12,6.75,6.87,22800,6.08410928999999,6.18840830639999,5.86681967249999,5.97111868889999,26232.2703936833,0.0,1.0
1993-08-11,7.0,7.12,6.87,7.0,30000,6.08410928999999,6.18840830639999,5.97111868889999,6.08410928999999,34516.1452548464,0.0,1.0
1993-08-12,7.06,7.06,7.0,7.0,5900,6.13625879819999,6.13625879819999,6.08410928999999,6.08410928999999,6788.17523345312,0.0,1.0
1993-08-13,7.19,7.19,7.0,7.0,31500,6.24924939929999,6.24924939929999,6.08410928999999,6.08410928999999,36241.9525175887,0.0,1.0
1993-08-16,7.19,7.19,7.0,7.12,6400,6.24924939929999,6.24924939929999,6.08410928999999,6.18840830639999,7363.4443210339,0.0,1.0
1993-08-17,7.0,7.19,7.0,7.12,15300,6.08410928999999,6.24924939929999,6.08410928999999,6.18840830639999,17603.2340799717,0.0,1.0
1993-08-18,7.5,7.5,7.12,7.12,9600,6.51868852499998,6.51868852499998,6.18840830639999,6.18840830639999,11045.1664815509,0.0,1.0
1993-08-19,7.25,7.56,7.25,7.37,32900,6.30139890749999,6.57083803319998,6.30139890749999,6.40569792389999,37852.7059628149,0.0,1.0
1993-08-20,7.37,7.69,7.25,7.25,15300,6.40569792389999,6.68382863429999,6.30139890749999,6.30139890749999,17603.2340799717,0.0,1.0
1993-08-23,7.62,7.62,7.37,7.5,21400,6.62298754139998,6.62298754139998,6.40569792389999,6.51868852499998,24621.5169484571,0.0,1.0
1993-08-24,7.75,7.75,7.37,7.37,39400,6.73597814249998,6.73597814249998,6.40569792389999,6.40569792389999,45331.204101365,0.0,1.0
1993-08-25,7.72,8.0,7.5,8.0,15400,6.70990338839998,6.95326775999998,6.51868852499998,6.95326775999998,17718.2878974878,0.0,1.0
1993-08-26,7.87,7.87,7.5,7.62,22100,6.84027715889998,6.84027715889998,6.51868852499998,6.62298754139998,25426.8936710702,0.0,1.0
1993-08-27,7.75,8.0,7.75,8.0,900,6.73597814249998,6.95326775999998,6.73597814249998,6.95326775999998,1035.48435764539,0.0,1.0
1993-08-30,7.87,8.0,7.75,7.75,18500,6.84027715889998,6.95326775999998,6.73597814249998,6.73597814249998,21284.9562404886,0.0,1.0
1993-08-31,8.12,8.12,7.87,7.87,25700,7.05756677639998,7.05756677639998,6.84027715889998,6.84027715889998,29568.8311016518,0.0,1.0
1993-09-01,8.12,8.12,8.0,8.12,5700,7.05756677639998,7.05756677639998,6.95326775999998,7.05756677639998,6558.06759842082,0.0,1.0
1993-09-02,8.0,8.12,7.87,7.87,14900,6.95326775999998,7.05756677639998,6.84027715889998,6.84027715889998,17143.0188099071,0.0,1.0
1993-09-03,7.87,8.0,7.87,8.0,12700,6.84027715889998,6.95326775999998,6.84027715889998,6.95326775999998,14611.8348245517,0.0,1.0
1993-09-07,7.87,8.12,7.87,8.12,5700,6.84027715889998,7.05756677639998,6.84027715889998,7.05756677639998,6558.06759842082,0.0,1.0
1993-09-08,7.87,8.12,7.87,8.12,12500,6.84027715889998,7.05756677639998,6.84027715889998,7.05756677639998,14381.7271895193,0.0,1.0
1993-09-09,8.0,8.12,7.87,8.12,11600,6.95326775999998,7.05756677639998,6.84027715889998,7.05756677639998,13346.242831874,0.0,1.0
1993-09-10,8.0,8.12,7.87,7.87,4600,6.95326775999998,7.05756677639998,6.84027715889998,6.84027715889998,5292.47560574312,0.0,1.0
1993-09-13,8.0,8.12,8.0,8.12,4100,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,4717.20651816235,0.0,1.0
1993-09-14,8.06,8.19,7.87,7.87,3300,7.00541726819998,7.11840786929998,6.84027715889998,6.84027715889998,3796.77597803311,0.0,1.0
1993-09-15,8.37,8.37,7.87,8.0,8700,7.27485639389998,7.27485639389998,6.84027715889998,6.95326775999998,10009.6821239055,0.0,1.0
1993-09-16,7.87,8.19,7.87,8.19,1900,6.84027715889998,7.11840786929998,6.84027715889998,7.11840786929998,2186.02253280694,0.0,1.0
1993-09-17,7.87,8.06,7.87,7.87,26600,6.84027715889998,7.00541726819998,6.84027715889998,6.84027715889998,30604.3154592972,0.0,1.0
1993-09-20,8.37,8.37,7.87,7.87,29200,7.27485639389998,7.27485639389998,6.84027715889998,6.84027715889998,33595.7147147172,0.0,1.0
1993-09-21,8.37,8.37,8.0,8.19,3100,7.27485639389998,7.27485639389998,6.95326775999998,7.11840786929998,3566.6683430008,0.0,1.0
1993-09-22,8.0,8.25,7.87,7.87,10200,6.95326775999998,7.17055737749998,6.84027715889998,6.84027715889998,11735.4893866478,0.0,1.0
1993-09-23,7.87,8.19,7.87,7.87,25800,6.84027715889998,7.11840786929998,6.84027715889998,6.84027715889998,29683.8849191679,0.0,1.0
1993-09-24,7.87,8.19,7.75,7.87,39500,6.84027715889998,7.11840786929998,6.73597814249998,6.84027715889998,45446.2579188811,0.0,1.0
1993-09-27,7.37,7.87,7.37,7.87,7100,6.40569792389999,6.84027715889998,6.40569792389999,6.84027715889998,8168.82104364698,0.0,1.0
1993-09-28,7.5,8.0,7.5,8.0,5200,6.51868852499998,6.95326775999998,6.51868852499998,6.95326775999998,5982.79851084005,0.0,1.0
1993-09-29,7.75,7.87,7.75,7.87,1300,6.73597814249998,6.84027715889998,6.73597814249998,6.84027715889998,1495.69962771001,0.0,1.0
1993-09-30,7.87,7.87,7.5,7.75,17800,6.84027715889998,6.84027715889998,6.51868852499998,6.73597814249998,20479.5795178756,0.0,1.0
1993-10-01,7.5,7.87,7.5,7.87,18700,6.51868852499998,6.84027715889998,6.51868852499998,6.84027715889998,21515.0638755209,0.0,1.0
1993-10-04,7.37,7.75,7.37,7.75,4700,6.40569792389999,6.73597814249998,6.40569792389999,6.73597814249998,5407.52942325927,0.0,1.0
1993-10-05,7.37,7.75,7.37,7.37,3800,6.40569792389999,6.73597814249998,6.40569792389999,6.40569792389999,4372.04506561388,0.0,1.0
1993-10-06,7.37,7.75,7.37,7.37,7200,6.40569792389999,6.73597814249998,6.40569792389999,6.40569792389999,8283.87486116313,0.0,1.0
1993-10-07,7.37,7.75,7.37,7.75,11100,6.40569792389999,6.73597814249998,6.40569792389999,6.73597814249998,12770.9737442932,0.0,1.0
1993-10-08,7.62,7.75,7.37,7.37,2200,6.62298754139998,6.73597814249998,6.40569792389999,6.40569792389999,2531.18398535541,0.0,1.0
1993-10-11,7.56,7.62,7.56,7.62,2600,6.57083803319998,6.62298754139998,6.57083803319998,6.62298754139998,2991.39925542002,0.0,1.0
1993-10-12,7.37,7.75,7.37,7.37,7000,6.40569792389999,6.73597814249998,6.40569792389999,6.40569792389999,8053.76722613082,0.0,1.0
1993-10-13,7.37,7.75,7.37,7.37,9900,6.40569792389999,6.73597814249998,6.40569792389999,6.40569792389999,11390.3279340993,0.0,1.0
1993-10-14,7.44,7.5,7.37,7.37,11500,6.46653901679999,6.51868852499998,6.40569792389999,6.40569792389999,13231.1890143578,0.0,1.0
1993-10-15,7.5,7.5,7.37,7.37,6800,6.51868852499998,6.51868852499998,6.40569792389999,6.40569792389999,7823.65959109853,0.0,1.0
1993-10-18,7.44,7.5,7.44,7.5,3100,6.46653901679999,6.51868852499998,6.46653901679999,6.51868852499998,3566.66834300079,0.0,1.0
1993-10-19,7.56,7.62,7.37,7.5,20000,6.57083803319998,6.62298754139998,6.40569792389999,6.51868852499998,23010.763503231,0.0,1.0
1993-10-20,7.5,7.62,7.37,7.37,18400,6.51868852499998,6.62298754139998,6.40569792389999,6.40569792389999,21169.9024229725,0.0,1.0
1993-10-21,7.5,7.62,7.37,7.62,21400,6.51868852499998,6.62298754139998,6.40569792389999,6.62298754139998,24621.5169484571,0.0,1.0
1993-10-22,7.37,7.62,7.37,7.62,9800,6.40569792389999,6.62298754139998,6.40569792389999,6.62298754139998,11275.2741165832,0.0,1.0
1993-10-25,7.56,7.62,7.37,7.37,3900,6.57083803319998,6.62298754139998,6.40569792389999,6.40569792389999,4487.09888313004,0.0,1.0
1993-10-26,7.37,7.62,7.37,7.37,18400,6.40569792389999,6.62298754139998,6.40569792389999,6.40569792389999,21169.9024229724,0.0,1.0
1993-10-27,7.5,7.62,7.37,7.37,17800,6.51868852499998,6.62298754139998,6.40569792389999,6.40569792389999,20479.5795178756,0.0,1.0
1993-10-28,7.56,7.62,7.5,7.62,46200,6.57083803319998,6.62298754139998,6.51868852499998,6.62298754139998,53154.8636924635,0.0,1.0
1993-10-29,7.87,7.87,7.5,7.62,26500,6.84027715889998,6.84027715889998,6.51868852499998,6.62298754139998,30489.261641781,0.0,1.0
1993-11-01,7.81,8.0,7.75,8.0,12700,6.78812765069998,6.95326775999998,6.73597814249998,6.95326775999998,14611.8348245517,0.0,1.0
1993-11-02,7.75,7.87,7.75,7.87,40900,6.73597814249998,6.84027715889998,6.73597814249998,6.84027715889998,47057.0113641073,0.0,1.0
1993-11-03,7.87,7.87,7.87,7.87,26300,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,30259.1540067487,0.0,1.0
1993-11-04,7.75,7.87,7.75,7.87,7700,6.73597814249998,6.84027715889998,6.73597814249998,6.84027715889998,8859.14394874392,0.0,1.0
1993-11-05,7.75,7.87,7.75,7.87,13300,6.73597814249998,6.84027715889998,6.73597814249998,6.84027715889998,15302.1577296486,0.0,1.0
1993-11-08,7.87,8.0,7.75,7.75,12300,6.84027715889998,6.95326775999998,6.73597814249998,6.73597814249998,14151.619554487,0.0,1.0
1993-11-09,7.75,7.87,7.75,7.75,25300,6.73597814249998,6.84027715889998,6.73597814249998,6.73597814249998,29108.6158315872,0.0,1.0
1993-11-10,7.87,7.87,7.87,7.87,100,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,115.053817516155,0.0,1.0
1993-11-11,7.81,7.87,7.75,7.87,8500,6.78812765069998,6.84027715889998,6.73597814249998,6.84027715889998,9779.57448887316,0.0,1.0
1993-11-12,7.81,7.87,7.81,7.87,7700,6.78812765069998,6.84027715889998,6.78812765069998,6.84027715889998,8859.14394874392,0.0,1.0
1993-11-15,7.75,8.0,7.75,7.87,7000,6.73597814249998,6.95326775999998,6.73597814249998,6.84027715889998,8053.76722613083,0.0,1.0
1993-11-16,7.62,7.87,7.5,7.87,21600,6.62298754139998,6.84027715889998,6.51868852499998,6.84027715889998,24851.6245834894,0.0,1.0
1993-11-17,7.44,7.75,7.44,7.62,37700,6.46653901679999,6.73597814249998,6.46653901679999,6.62298754139998,43375.2892035903,0.0,1.0
1993-11-18,7.5,7.75,7.5,7.75,91000,6.51868852499998,6.73597814249998,6.51868852499998,6.73597814249998,104698.973939701,0.0,1.0
1993-11-19,8.12,8.12,7.5,7.75,8800,7.05756677639998,7.05756677639998,6.51868852499998,6.73597814249998,10124.7359414216,0.0,1.0
1993-11-22,7.5,7.87,7.5,7.87,19600,6.51868852499998,6.84027715889998,6.51868852499998,6.84027715889998,22550.5482331663,0.0,1.0
1993-11-23,7.25,7.62,7.25,7.25,19300,6.30139890749999,6.62298754139998,6.30139890749999,6.30139890749999,22205.3867806178,0.0,1.0
1993-11-24,7.25,7.56,7.25,7.25,15300,6.30139890749999,6.57083803319998,6.30139890749999,6.30139890749999,17603.2340799717,0.0,1.0
1993-11-26,7.44,7.5,7.25,7.25,17100,6.46653901679999,6.51868852499998,6.30139890749999,6.30139890749999,19674.2027952624,0.0,1.0
1993-11-29,7.25,7.37,7.25,7.25,6400,6.30139890749999,6.40569792389999,6.30139890749999,6.30139890749999,7363.4443210339,0.0,1.0
1993-11-30,7.37,7.5,7.25,7.5,6800,6.40569792389999,6.51868852499998,6.30139890749999,6.51868852499998,7823.65959109851,0.0,1.0
1993-12-01,7.37,7.37,7.25,7.31,10800,6.40569792389999,6.40569792389999,6.30139890749999,6.35354841569999,12425.8122917447,0.0,1.0
1993-12-02,7.37,7.37,7.25,7.25,3100,6.40569792389999,6.40569792389999,6.30139890749999,6.30139890749999,3566.66834300079,0.0,1.0
1993-12-03,7.31,7.37,7.25,7.25,9600,6.35354841569999,6.40569792389999,6.30139890749999,6.30139890749999,11045.1664815508,0.0,1.0
1993-12-06,7.37,7.62,7.25,7.37,20600,6.40569792389999,6.62298754139998,6.30139890749999,6.40569792389999,23701.0864083279,0.0,1.0
1993-12-07,7.37,7.62,7.37,7.5,16300,6.40569792389999,6.62298754139998,6.40569792389999,6.51868852499998,18753.7722551332,0.0,1.0
1993-12-08,7.37,7.37,7.37,7.37,400,6.40569792389999,6.40569792389999,6.40569792389999,6.40569792389999,460.215270064618,0.0,1.0
1993-12-09,7.5,7.5,7.37,7.37,14000,6.51868852499998,6.51868852499998,6.40569792389999,6.40569792389999,16107.5344522617,0.0,1.0
1993-12-10,7.56,7.62,7.37,7.37,10200,6.57083803319998,6.62298754139998,6.40569792389999,6.40569792389999,11735.4893866478,0.0,1.0
1993-12-13,7.62,7.62,7.5,7.5,16700,6.62298754139998,6.62298754139998,6.51868852499998,6.51868852499998,19213.9875251979,0.0,1.0
1993-12-14,7.75,7.75,7.5,7.62,12500,6.73597814249998,6.73597814249998,6.51868852499998,6.62298754139998,14381.7271895193,0.0,1.0
1993-12-15,7.84,8.0,7.62,8.0,13600,6.81420240479998,6.95326775999998,6.62298754139998,6.95326775999998,15647.3191821971,0.0,1.0
1993-12-16,8.06,8.12,7.75,7.87,5600,7.00541726819998,7.05756677639998,6.73597814249998,6.84027715889998,6443.01378090467,0.0,1.0
1993-12-17,8.0,8.44,8.0,8.0,52800,6.95326775999998,7.33569748679998,6.95326775999998,6.95326775999998,60748.4156485297,0.0,1.0
1993-12-20,8.0,8.25,8.0,8.12,14900,6.95326775999998,7.17055737749998,6.95326775999998,7.05756677639998,17143.0188099071,0.0,1.0
1993-12-21,8.0,8.12,8.0,8.12,6800,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,7823.65959109853,0.0,1.0
1993-12-22,8.0,8.5,8.0,8.12,14200,6.95326775999998,7.38784699499998,6.95326775999998,7.05756677639998,16337.642087294,0.0,1.0
1993-12-23,8.12,8.12,8.0,8.0,9000,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,10354.8435764539,0.0,1.0
1993-12-27,8.12,8.12,8.0,8.12,4100,7.05756677639998,7.05756677639998,6.95326775999998,7.05756677639998,4717.20651816234,0.0,1.0
1993-12-28,8.0,8.5,8.0,8.12,10400,6.95326775999998,7.38784699499998,6.95326775999998,7.05756677639998,11965.5970216801,0.0,1.0
1993-12-29,8.0,8.5,8.0,8.12,5900,6.95326775999998,7.38784699499998,6.95326775999998,7.05756677639998,6788.17523345313,0.0,1.0
1993-12-30,8.0,8.12,8.0,8.0,17200,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,19789.2566127786,0.0,1.0
1993-12-31,8.5,8.5,8.0,8.0,12800,7.38784699499998,7.38784699499998,6.95326775999998,6.95326775999998,14726.8886420678,0.0,1.0
1994-01-03,8.06,8.12,8.0,8.12,5500,7.00541726819998,7.05756677639998,6.95326775999998,7.05756677639998,6327.95996338851,0.0,1.0
1994-01-04,8.06,8.12,8.0,8.0,8500,7.00541726819998,7.05756677639998,6.95326775999998,6.95326775999998,9779.57448887316,0.0,1.0
1994-01-05,8.0,8.0,8.0,8.0,100,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,115.053817516155,0.0,1.0
1994-01-06,8.0,8.12,8.0,8.12,5600,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,6443.01378090467,0.0,1.0
1994-01-07,8.0,8.25,8.0,8.0,13600,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,15647.3191821971,0.0,1.0
1994-01-10,8.0,8.0,8.0,8.0,7000,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,8053.76722613083,0.0,1.0
1994-01-11,8.5,8.5,8.0,8.0,14000,7.38784699499998,7.38784699499998,6.95326775999998,6.95326775999998,16107.5344522617,0.0,1.0
1994-01-12,8.0,8.5,8.0,8.5,17500,6.95326775999998,7.38784699499998,6.95326775999998,7.38784699499998,20134.4180653271,0.0,1.0
1994-01-13,8.0,8.25,8.0,8.25,14900,6.95326775999998,7.17055737749998,6.95326775999998,7.17055737749998,17143.0188099071,0.0,1.0
1994-01-14,8.0,8.5,8.0,8.0,35600,6.95326775999998,7.38784699499998,6.95326775999998,6.95326775999998,40959.1590357511,0.0,1.0
1994-01-17,8.16,8.5,8.0,8.0,7500,7.09233311519998,7.38784699499998,6.95326775999998,6.95326775999998,8629.03631371161,0.0,1.0
1994-01-18,8.06,8.12,8.0,8.12,8000,7.00541726819998,7.05756677639998,6.95326775999998,7.05756677639998,9204.30540129238,0.0,1.0
1994-01-19,8.0,8.5,8.0,8.12,25600,6.95326775999998,7.38784699499998,6.95326775999998,7.05756677639998,29453.7772841356,0.0,1.0
1994-01-20,8.0,8.12,8.0,8.0,7700,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,8859.14394874392,0.0,1.0
1994-01-21,8.0,8.5,8.0,8.12,13500,6.95326775999998,7.38784699499998,6.95326775999998,7.05756677639998,15532.2653646809,0.0,1.0
1994-01-24,8.25,8.25,8.0,8.12,11400,7.17055737749998,7.17055737749998,6.95326775999998,7.05756677639998,13116.1351968416,0.0,1.0
1994-01-25,8.0,8.12,8.0,8.0,9800,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,11275.2741165832,0.0,1.0
1994-01-26,8.06,8.25,8.0,8.0,10000,7.00541726819998,7.17055737749998,6.95326775999998,6.95326775999998,11505.3817516155,0.0,1.0
1994-01-27,8.0,8.0,8.0,8.0,3900,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,4487.09888313004,0.0,1.0
1994-01-28,8.06,8.25,8.0,8.0,31500,7.00541726819998,7.17055737749998,6.95326775999998,6.95326775999998,36241.9525175888,0.0,1.0
1994-01-31,8.25,8.25,8.0,8.0,8500,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,9779.57448887315,0.0,1.0
1994-02-01,8.25,8.25,8.0,8.0,7800,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,8974.19776626007,0.0,1.0
1994-02-02,8.25,8.25,8.0,8.0,22000,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,25311.839853554,0.0,1.0
1994-02-03,8.0,8.25,8.0,8.0,19600,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,22550.5482331663,0.0,1.0
1994-02-04,8.12,8.12,8.0,8.0,26900,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,30949.4769118456,0.0,1.0
1994-02-07,8.0,8.12,8.0,8.0,6800,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,7823.65959109853,0.0,1.0
1994-02-08,8.12,8.25,8.12,8.25,5500,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,6327.95996338851,0.0,1.0
1994-02-09,8.25,8.25,8.0,8.0,5000,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,5752.69087580774,0.0,1.0
1994-02-10,8.25,8.25,8.06,8.06,6800,7.17055737749998,7.17055737749998,7.00541726819998,7.00541726819998,7823.65959109852,0.0,1.0
1994-02-11,8.0,8.25,8.0,8.0,4700,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,5407.52942325927,0.0,1.0
1994-02-14,8.06,8.06,8.0,8.0,5700,7.00541726819998,7.00541726819998,6.95326775999998,6.95326775999998,6558.06759842082,0.0,1.0
1994-02-15,8.0,8.0,8.0,8.0,7100,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,8168.82104364699,0.0,1.0
1994-02-16,8.0,8.25,8.0,8.0,24700,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,28418.2929264902,0.0,1.0
1994-02-17,8.06,8.19,8.06,8.06,11800,7.00541726819998,7.11840786929998,7.00541726819998,7.00541726819998,13576.3504669063,0.0,1.0
1994-02-18,8.0,8.19,8.0,8.0,9400,6.95326775999998,7.11840786929998,6.95326775999998,6.95326775999998,10815.0588465185,0.0,1.0
1994-02-22,8.0,8.19,8.0,8.19,16300,6.95326775999998,7.11840786929998,6.95326775999998,7.11840786929998,18753.7722551332,0.0,1.0
1994-02-23,8.09,8.09,8.0,8.0,3500,7.03149202229998,7.03149202229998,6.95326775999998,6.95326775999998,4026.88361306542,0.0,1.0
1994-02-24,8.0,8.25,8.0,8.0,12500,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,14381.7271895193,0.0,1.0
1994-02-25,8.0,8.25,8.0,8.0,5600,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,6443.01378090467,0.0,1.0
1994-02-28,8.25,8.25,8.0,8.0,8700,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,10009.6821239055,0.0,1.0
1994-03-01,8.0,8.19,8.0,8.0,17800,6.95326775999998,7.11840786929998,6.95326775999998,6.95326775999998,20479.5795178756,0.0,1.0
1994-03-02,8.06,8.19,8.0,8.0,5900,7.00541726819998,7.11840786929998,6.95326775999998,6.95326775999998,6788.17523345313,0.0,1.0
1994-03-03,8.12,8.12,8.0,8.0,8700,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,10009.6821239055,0.0,1.0
1994-03-04,8.19,8.25,8.0,8.0,9400,7.11840786929998,7.17055737749998,6.95326775999998,6.95326775999998,10815.0588465185,0.0,1.0
1994-03-07,8.19,8.19,8.0,8.12,2200,7.11840786929998,7.11840786929998,6.95326775999998,7.05756677639998,2531.1839853554,0.0,1.0
1994-03-08,8.19,8.19,8.19,8.19,0,7.11840786929998,7.11840786929998,7.11840786929998,7.11840786929998,0,0.0,1.0
1994-03-09,8.19,8.19,8.0,8.0,10000,7.11840786929998,7.11840786929998,6.95326775999998,6.95326775999998,11505.3817516155,0.0,1.0
1994-03-10,8.0,8.19,8.0,8.0,8000,6.95326775999998,7.11840786929998,6.95326775999998,6.95326775999998,9204.30540129238,0.0,1.0
1994-03-11,8.09,8.19,8.06,8.06,6800,7.03149202229998,7.11840786929998,7.00541726819998,7.00541726819998,7823.65959109853,0.0,1.0
1994-03-14,8.0,8.25,8.0,8.06,42300,6.95326775999998,7.17055737749998,6.95326775999998,7.00541726819998,48667.7648093335,0.0,1.0
1994-03-15,8.0,8.25,8.0,8.0,36000,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,41419.3743058157,0.0,1.0
1994-03-16,8.06,8.12,8.06,8.12,3500,7.00541726819998,7.05756677639998,7.00541726819998,7.05756677639998,4026.88361306542,0.0,1.0
1994-03-17,8.0,8.12,8.0,8.0,10800,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,12425.8122917447,0.0,1.0
1994-03-18,8.0,8.12,8.0,8.0,7900,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,9089.25158377623,0.0,1.0
1994-03-21,8.0,8.12,8.0,8.0,30800,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,35436.5757949757,0.0,1.0
1994-03-22,8.06,8.25,7.75,8.0,162500,7.00541726819998,7.17055737749998,6.73597814249998,6.95326775999998,186962.453463752,0.0,1.0
1994-03-23,8.0,8.12,8.0,8.12,7800,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,8974.19776626007,0.0,1.0
1994-03-24,8.06,8.12,7.75,8.12,14000,7.00541726819998,7.05756677639998,6.73597814249998,7.05756677639998,16107.5344522617,0.0,1.0
1994-03-25,7.87,8.12,7.87,8.12,5500,6.84027715889998,7.05756677639998,6.84027715889998,7.05756677639998,6327.95996338851,0.0,1.0
1994-03-28,8.12,8.12,7.75,7.75,4700,7.05756677639998,7.05756677639998,6.73597814249998,6.73597814249998,5407.52942325927,0.0,1.0
1994-03-29,8.0,8.06,7.75,7.75,4700,6.95326775999998,7.00541726819998,6.73597814249998,6.73597814249998,5407.52942325927,0.0,1.0
1994-03-30,7.75,8.0,7.75,8.0,15300,6.73597814249998,6.95326775999998,6.73597814249998,6.95326775999998,17603.2340799717,0.0,1.0
1994-03-31,7.75,8.0,7.75,8.0,3800,6.73597814249998,6.95326775999998,6.73597814249998,6.95326775999998,4372.04506561388,0.0,1.0
1994-04-04,7.75,7.75,7.75,7.75,5900,6.73597814249998,6.73597814249998,6.73597814249998,6.73597814249998,6788.17523345313,0.0,1.0
1994-04-05,8.0,8.12,8.0,8.12,5000,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,5752.69087580774,0.0,1.0
1994-04-06,8.0,8.12,7.5,7.5,3500,6.95326775999998,7.05756677639998,6.51868852499998,6.51868852499998,4026.88361306542,0.0,1.0
1994-04-07,7.94,8.0,7.5,7.5,18400,6.90111825179998,6.95326775999998,6.51868852499998,6.51868852499998,21169.9024229725,0.0,1.0
1994-04-08,7.94,7.94,7.5,7.5,11100,6.90111825179998,6.90111825179998,6.51868852499998,6.51868852499998,12770.9737442932,0.0,1.0
1994-04-11,7.75,7.75,7.5,7.75,1400,6.73597814249998,6.73597814249998,6.51868852499998,6.73597814249998,1610.75344522617,0.0,1.0
1994-04-12,8.25,8.25,7.5,7.5,3300,7.17055737749998,7.17055737749998,6.51868852499998,6.51868852499998,3796.77597803311,0.0,1.0
1994-04-13,7.75,8.25,7.75,8.25,1900,6.73597814249998,7.17055737749998,6.73597814249998,7.17055737749998,2186.02253280694,0.0,1.0
1994-04-14,7.25,7.87,7.25,7.87,32200,6.30139890749999,6.84027715889998,6.30139890749999,6.84027715889998,37047.3292402018,0.0,1.0
1994-04-15,7.75,7.75,7.37,7.37,13500,6.73597814249998,6.73597814249998,6.40569792389999,6.40569792389999,15532.2653646809,0.0,1.0
1994-04-18,7.37,7.75,7.37,7.75,11600,6.40569792389999,6.73597814249998,6.40569792389999,6.73597814249998,13346.2428318739,0.0,1.0
1994-04-19,7.25,7.25,7.25,7.25,1100,6.30139890749999,6.30139890749999,6.30139890749999,6.30139890749999,1265.5919926777,0.0,1.0
1994-04-20,7.25,7.5,7.25,7.37,26400,6.30139890749999,6.51868852499998,6.30139890749999,6.40569792389999,30374.2078242648,0.0,1.0
1994-04-21,7.0,7.37,6.87,7.25,11600,6.08410928999999,6.40569792389999,5.97111868889999,6.30139890749999,13346.2428318739,0.0,1.0
1994-04-22,7.25,7.25,7.0,7.0,1400,6.30139890749999,6.30139890749999,6.08410928999999,6.08410928999999,1610.75344522617,0.0,1.0
1994-04-25,7.25,7.37,7.25,7.37,5900,6.30139890749999,6.40569792389999,6.30139890749999,6.40569792389999,6788.17523345312,0.0,1.0
1994-04-26,7.62,7.62,7.5,7.5,5800,6.62298754139998,6.62298754139998,6.51868852499998,6.51868852499998,6673.12141593698,0.0,1.0
1994-04-28,7.37,7.37,7.25,7.37,10900,6.40569792389999,6.40569792389999,6.30139890749999,6.40569792389999,12540.8661092609,0.0,1.0
1994-04-29,7.5,7.75,7.5,7.5,17200,6.51868852499998,6.73597814249998,6.51868852499998,6.51868852499998,19789.2566127786,0.0,1.0
1994-05-02,7.5,7.5,7.5,7.5,1100,6.51868852499998,6.51868852499998,6.51868852499998,6.51868852499998,1265.5919926777,0.0,1.0
1994-05-03,7.62,7.87,7.5,7.75,5200,6.62298754139998,6.84027715889998,6.51868852499998,6.73597814249998,5982.79851084005,0.0,1.0
1994-05-04,7.62,7.62,7.62,7.62,7800,6.62298754139998,6.62298754139998,6.62298754139998,6.62298754139998,8974.19776626007,0.0,1.0
1994-05-05,7.75,7.75,7.62,7.62,5600,6.73597814249998,6.73597814249998,6.62298754139998,6.62298754139998,6443.01378090467,0.0,1.0
1994-05-06,7.75,7.87,7.75,7.75,10700,6.73597814249998,6.84027715889998,6.73597814249998,6.73597814249998,12310.7584742286,0.0,1.0
1994-05-09,7.87,7.87,7.75,7.75,4700,6.84027715889998,6.84027715889998,6.73597814249998,6.73597814249998,5407.52942325928,0.0,1.0
1994-05-10,7.87,8.0,7.87,8.0,8800,6.84027715889998,6.95326775999998,6.84027715889998,6.95326775999998,10124.7359414216,0.0,1.0
1994-05-11,7.75,8.0,7.62,7.87,16000,6.73597814249998,6.95326775999998,6.62298754139998,6.84027715889998,18408.6108025848,0.0,1.0
1994-05-12,7.87,7.87,7.75,7.87,11400,6.84027715889998,6.84027715889998,6.73597814249998,6.84027715889998,13116.1351968416,0.0,1.0
1994-05-13,7.87,7.87,7.75,7.75,1000,6.84027715889998,6.84027715889998,6.73597814249998,6.73597814249998,1150.53817516155,0.0,1.0
1994-05-16,8.0,8.0,7.87,7.87,17700,6.95326775999998,6.95326775999998,6.84027715889998,6.84027715889998,20364.5257003594,0.0,1.0
1994-05-17,7.87,7.87,7.87,7.87,5200,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,5982.79851084005,0.0,1.0
1994-05-18,8.12,8.12,7.75,7.75,9900,7.05756677639998,7.05756677639998,6.73597814249998,6.73597814249998,11390.3279340993,0.0,1.0
1994-05-19,8.25,8.25,8.0,8.0,4700,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,5407.52942325927,0.0,1.0
1994-05-20,7.87,8.12,7.87,8.12,9300,6.84027715889998,7.05756677639998,6.84027715889998,7.05756677639998,10700.0050290024,0.0,1.0
1994-05-23,8.0,8.0,7.87,7.87,3700,6.95326775999998,6.95326775999998,6.84027715889998,6.84027715889998,4256.99124809773,0.0,1.0
1994-05-24,8.25,8.25,8.0,8.0,13300,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,15302.1577296486,0.0,1.0
1994-05-25,8.5,8.5,8.12,8.12,10800,7.38784699499998,7.38784699499998,7.05756677639998,7.05756677639998,12425.8122917447,0.0,1.0
1994-05-26,8.75,8.75,8.37,8.5,5700,7.60513661249998,7.60513661249998,7.27485639389998,7.38784699499998,6558.06759842082,0.0,1.0
1994-05-27,8.75,8.75,8.5,8.5,3100,7.60513661249998,7.60513661249998,7.38784699499998,7.38784699499998,3566.6683430008,0.0,1.0
1994-05-31,8.62,8.75,8.37,8.75,9000,7.49214601139998,7.60513661249998,7.27485639389998,7.60513661249998,10354.8435764539,0.0,1.0
1994-06-01,8.5,8.75,8.5,8.75,600,7.38784699499998,7.60513661249998,7.38784699499998,7.60513661249998,690.322905096928,0.0,1.0
1994-06-02,8.25,8.75,8.25,8.5,15300,7.17055737749998,7.60513661249998,7.17055737749998,7.38784699499998,17603.2340799717,0.0,1.0
1994-06-03,8.5,8.5,8.25,8.25,4700,7.38784699499998,7.38784699499998,7.17055737749998,7.17055737749998,5407.52942325927,0.0,1.0
1994-06-06,8.5,8.5,8.37,8.37,4100,7.38784699499998,7.38784699499998,7.27485639389998,7.27485639389998,4717.20651816234,0.0,1.0
1994-06-07,8.12,8.25,8.12,8.25,8000,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,9204.30540129238,0.0,1.0
1994-06-08,7.87,8.12,7.87,8.0,13300,6.84027715889998,7.05756677639998,6.84027715889998,6.95326775999998,15302.1577296486,0.0,1.0
1994-06-09,7.87,7.87,7.87,7.87,0,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,0,0.0,1.0
1994-06-10,7.75,7.75,7.75,7.75,4600,6.73597814249998,6.73597814249998,6.73597814249998,6.73597814249998,5292.47560574312,0.0,1.0
1994-06-13,7.87,7.87,7.87,7.87,3900,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,4487.09888313004,0.0,1.0
1994-06-14,7.87,8.12,7.87,7.87,12800,6.84027715889998,7.05756677639998,6.84027715889998,6.84027715889998,14726.8886420678,0.0,1.0
1994-06-15,8.12,8.12,7.62,7.62,11700,7.05756677639998,7.05756677639998,6.62298754139998,6.62298754139998,13461.2966493901,0.0,1.0
1994-06-16,8.0,8.0,7.87,7.87,12700,6.95326775999998,6.95326775999998,6.84027715889998,6.84027715889998,14611.8348245517,0.0,1.0
1994-06-17,8.12,8.12,7.87,7.87,12400,7.05756677639998,7.05756677639998,6.84027715889998,6.84027715889998,14266.6733720032,0.0,1.0
1994-06-20,7.87,8.25,7.87,8.25,11700,6.84027715889998,7.17055737749998,6.84027715889998,7.17055737749998,13461.2966493901,0.0,1.0
1994-06-21,7.87,8.0,7.87,8.0,13100,6.84027715889998,6.95326775999998,6.84027715889998,6.95326775999998,15072.0500946163,0.0,1.0
1994-06-22,8.12,8.12,8.0,8.12,3300,7.05756677639998,7.05756677639998,6.95326775999998,7.05756677639998,3796.77597803311,0.0,1.0
1994-06-23,8.12,8.25,8.12,8.12,11100,7.05756677639998,7.17055737749998,7.05756677639998,7.05756677639998,12770.9737442932,0.0,1.0
1994-06-24,8.25,8.25,8.12,8.25,7400,7.17055737749998,7.17055737749998,7.05756677639998,7.17055737749998,8513.98249619545,0.0,1.0
1994-06-27,8.0,8.12,8.0,8.12,11400,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,13116.1351968416,0.0,1.0
1994-06-28,8.0,8.12,8.0,8.12,7500,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,8629.03631371161,0.0,1.0
1994-06-29,8.12,8.12,8.12,8.12,9800,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,11275.2741165832,0.0,1.0
1994-06-30,8.25,8.25,8.12,8.12,11500,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,13231.1890143578,0.0,1.0
1994-07-01,8.12,8.12,8.0,8.0,3900,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,4487.09888313004,0.0,1.0
1994-07-05,8.0,8.12,8.0,8.12,9900,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,11390.3279340993,0.0,1.0
1994-07-06,8.25,8.25,8.12,8.12,4300,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,4947.31415319465,0.0,1.0
1994-07-07,8.12,8.25,8.12,8.25,4700,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,5407.52942325927,0.0,1.0
1994-07-08,8.0,8.12,7.75,8.12,12700,6.95326775999998,7.05756677639998,6.73597814249998,7.05756677639998,14611.8348245517,0.0,1.0
1994-07-11,8.0,8.0,7.87,7.87,2300,6.95326775999998,6.95326775999998,6.84027715889998,6.84027715889998,2646.23780287156,0.0,1.0
1994-07-12,7.87,8.0,7.75,8.0,5800,6.84027715889998,6.95326775999998,6.73597814249998,6.95326775999998,6673.12141593698,0.0,1.0
1994-07-13,7.87,7.87,7.87,7.87,2600,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,2991.39925542002,0.0,1.0
1994-07-14,8.0,8.0,8.0,8.0,5300,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,6097.8523283562,0.0,1.0
1994-07-15,8.0,8.0,7.87,8.0,7400,6.95326775999998,6.95326775999998,6.84027715889998,6.95326775999998,8513.98249619545,0.0,1.0
1994-07-18,8.0,8.12,8.0,8.0,13100,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,15072.0500946163,0.0,1.0
1994-07-19,8.12,8.12,8.0,8.12,5200,7.05756677639998,7.05756677639998,6.95326775999998,7.05756677639998,5982.79851084005,0.0,1.0
1994-07-20,8.0,8.0,8.0,8.0,100,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,115.053817516155,0.0,1.0
1994-07-21,8.25,8.25,8.0,8.0,11100,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,12770.9737442932,0.0,1.0
1994-07-22,8.25,8.37,8.12,8.25,11400,7.17055737749998,7.27485639389998,7.05756677639998,7.17055737749998,13116.1351968416,0.0,1.0
1994-07-25,8.25,8.37,8.25,8.37,7200,7.17055737749998,7.27485639389998,7.17055737749998,7.27485639389998,8283.87486116314,0.0,1.0
1994-07-26,8.37,8.37,8.25,8.25,5300,7.27485639389998,7.27485639389998,7.17055737749998,7.17055737749998,6097.8523283562,0.0,1.0
1994-07-27,8.25,8.25,8.0,8.12,26600,7.17055737749998,7.17055737749998,6.95326775999998,7.05756677639998,30604.3154592972,0.0,1.0
1994-07-28,8.25,8.37,8.12,8.12,12700,7.17055737749998,7.27485639389998,7.05756677639998,7.05756677639998,14611.8348245517,0.0,1.0
1994-07-29,8.37,8.37,8.25,8.25,12700,7.27485639389998,7.27485639389998,7.17055737749998,7.17055737749998,14611.8348245517,0.0,1.0
1994-08-01,8.12,8.37,8.12,8.37,10700,7.05756677639998,7.27485639389998,7.05756677639998,7.27485639389998,12310.7584742286,0.0,1.0
1994-08-02,8.25,8.37,8.25,8.37,9900,7.17055737749998,7.27485639389998,7.17055737749998,7.27485639389998,11390.3279340993,0.0,1.0
1994-08-03,8.25,8.37,8.12,8.12,8300,7.17055737749998,7.27485639389998,7.05756677639998,7.05756677639998,9549.46685384084,0.0,1.0
1994-08-04,8.37,8.37,8.37,8.37,5500,7.27485639389998,7.27485639389998,7.27485639389998,7.27485639389998,6327.95996338851,0.0,1.0
1994-08-05,8.25,8.25,8.25,8.25,7700,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,8859.14394874392,0.0,1.0
1994-08-08,8.0,8.12,7.87,8.0,24000,6.95326775999998,7.05756677639998,6.84027715889998,6.95326775999998,27612.9162038771,0.0,1.0
1994-08-09,8.12,8.12,8.0,8.12,9800,7.05756677639998,7.05756677639998,6.95326775999998,7.05756677639998,11275.2741165832,0.0,1.0
1994-08-10,8.12,8.12,8.0,8.12,5800,7.05756677639998,7.05756677639998,6.95326775999998,7.05756677639998,6673.12141593698,0.0,1.0
1994-08-11,8.0,8.12,8.0,8.12,2900,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,3336.56070796849,0.0,1.0
1994-08-12,8.12,8.25,8.12,8.12,9500,7.05756677639998,7.17055737749998,7.05756677639998,7.05756677639998,10930.1126640347,0.0,1.0
1994-08-15,8.12,8.12,8.12,8.12,300,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,345.161452548464,0.0,1.0
1994-08-16,8.0,8.12,7.75,7.87,10200,6.95326775999998,7.05756677639998,6.73597814249998,6.84027715889998,11735.4893866478,0.0,1.0
1994-08-17,8.12,8.12,8.12,8.12,4700,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,5407.52942325927,0.0,1.0
1994-08-18,8.12,8.25,8.12,8.25,5800,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,6673.12141593698,0.0,1.0
1994-08-19,8.25,8.25,8.12,8.12,7500,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,8629.03631371161,0.0,1.0
1994-08-22,8.25,8.25,8.25,8.25,3500,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,4026.88361306542,0.0,1.0
1994-08-23,8.25,8.25,8.12,8.12,5200,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,5982.79851084005,0.0,1.0
1994-08-24,7.75,8.0,7.75,8.0,8800,6.73597814249998,6.95326775999998,6.73597814249998,6.95326775999998,10124.7359414216,0.0,1.0
1994-08-25,7.62,7.62,7.62,7.62,7500,6.62298754139998,6.62298754139998,6.62298754139998,6.62298754139998,8629.03631371161,0.0,1.0
1994-08-26,7.87,7.87,7.75,7.75,2600,6.84027715889998,6.84027715889998,6.73597814249998,6.73597814249998,2991.39925542002,0.0,1.0
1994-08-29,8.25,8.25,8.12,8.12,5900,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,6788.17523345313,0.0,1.0
1994-08-30,8.25,8.25,8.25,8.25,10000,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,11505.3817516155,0.0,1.0
1994-08-31,8.25,8.25,8.12,8.12,5700,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,6558.06759842082,0.0,1.0
1994-09-01,8.25,8.25,8.25,8.25,0,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,0,0.0,1.0
1994-09-02,8.25,8.25,8.0,8.0,4900,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,5637.63705829158,0.0,1.0
1994-09-06,8.12,8.12,8.0,8.12,9900,7.05756677639998,7.05756677639998,6.95326775999998,7.05756677639998,11390.3279340993,0.0,1.0
1994-09-07,8.25,8.25,8.12,8.12,5300,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,6097.8523283562,0.0,1.0
1994-09-08,8.25,8.25,8.0,8.0,6400,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,7363.4443210339,0.0,1.0
1994-09-09,8.12,8.25,8.12,8.25,5300,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,6097.8523283562,0.0,1.0
1994-09-12,8.25,8.25,8.25,8.25,4100,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,4717.20651816234,0.0,1.0
1994-09-13,8.12,8.25,8.12,8.25,24600,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,28303.2391089741,0.0,1.0
1994-09-14,8.12,8.25,8.12,8.25,9600,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,11045.1664815509,0.0,1.0
1994-09-15,8.12,8.12,8.12,8.12,7700,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,8859.14394874392,0.0,1.0
1994-09-16,8.12,8.25,8.12,8.25,9900,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,11390.3279340993,0.0,1.0
1994-09-19,8.25,8.25,8.12,8.12,4300,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,4947.31415319465,0.0,1.0
1994-09-20,8.25,8.25,8.12,8.12,4300,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,4947.31415319465,0.0,1.0
1994-09-21,8.25,8.25,8.25,8.25,0,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,0,0.0,1.0
1994-09-22,8.25,8.25,8.0,8.0,5200,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,5982.79851084005,0.0,1.0
1994-09-23,8.25,8.25,8.12,8.25,5900,7.17055737749998,7.17055737749998,7.05756677639998,7.17055737749998,6788.17523345313,0.0,1.0
1994-09-26,8.25,8.25,8.25,8.25,5300,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,6097.8523283562,0.0,1.0
1994-09-27,8.25,8.25,8.12,8.12,4600,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,5292.47560574312,0.0,1.0
1994-09-28,8.25,8.25,8.12,8.12,7100,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,8168.82104364699,0.0,1.0
1994-09-29,8.12,8.12,8.0,8.0,5500,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,6327.95996338851,0.0,1.0
1994-09-30,8.0,8.12,8.0,8.0,6700,6.95326775999998,7.05756677639998,6.95326775999998,6.95326775999998,7708.60577358237,0.0,1.0
1994-10-03,8.0,8.12,8.0,8.12,3800,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,4372.04506561388,0.0,1.0
1994-10-04,8.12,8.12,8.0,8.0,5200,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,5982.79851084005,0.0,1.0
1994-10-05,8.12,8.25,8.12,8.25,7200,7.05756677639998,7.17055737749998,7.05756677639998,7.17055737749998,8283.87486116314,0.0,1.0
1994-10-06,8.12,8.12,8.12,8.12,500,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,575.269087580774,0.0,1.0
1994-10-07,8.25,8.25,8.12,8.12,2800,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,3221.50689045233,0.0,1.0
1994-10-10,8.0,8.12,8.0,8.12,800,6.95326775999998,7.05756677639998,6.95326775999998,7.05756677639998,920.430540129238,0.0,1.0
1994-10-11,7.87,8.25,7.75,8.25,16100,6.84027715889998,7.17055737749998,6.73597814249998,7.17055737749998,18523.6646201009,0.0,1.0
1994-10-12,8.12,8.12,7.87,8.12,12400,7.05756677639998,7.05756677639998,6.84027715889998,7.05756677639998,14266.6733720032,0.0,1.0
1994-10-13,8.12,8.12,7.87,7.87,9300,7.05756677639998,7.05756677639998,6.84027715889998,6.84027715889998,10700.0050290024,0.0,1.0
1994-10-14,8.12,8.12,8.12,8.12,2400,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,2761.29162038771,0.0,1.0
1994-10-17,8.25,8.25,8.0,8.12,17400,7.17055737749998,7.17055737749998,6.95326775999998,7.05756677639998,20019.3642478109,0.0,1.0
1994-10-18,8.25,8.25,8.25,8.25,5300,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,6097.8523283562,0.0,1.0
1994-10-19,8.25,8.25,8.25,8.25,5300,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,6097.8523283562,0.0,1.0
1994-10-20,8.25,8.25,8.25,8.25,4600,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,5292.47560574312,0.0,1.0
1994-10-21,7.75,8.12,7.62,8.0,12700,6.73597814249998,7.05756677639998,6.62298754139998,6.95326775999998,14611.8348245517,0.0,1.0
1994-10-24,8.12,8.12,8.0,8.0,4600,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,5292.47560574312,0.0,1.0
1994-10-25,8.0,8.0,8.0,8.0,5700,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,6558.06759842082,0.0,1.0
1994-10-26,8.25,8.25,8.25,8.25,4600,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,5292.47560574312,0.0,1.0
1994-10-27,8.25,8.25,8.12,8.12,4600,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,5292.47560574312,0.0,1.0
1994-10-28,8.12,8.12,8.0,8.0,6700,7.05756677639998,7.05756677639998,6.95326775999998,6.95326775999998,7708.60577358237,0.0,1.0
1994-10-31,8.12,8.12,8.12,8.12,7000,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,8053.76722613083,0.0,1.0
1994-11-01,8.0,8.12,7.87,7.87,6700,6.95326775999998,7.05756677639998,6.84027715889998,6.84027715889998,7708.60577358237,0.0,1.0
1994-11-02,7.75,8.12,7.75,7.87,7500,6.73597814249998,7.05756677639998,6.73597814249998,6.84027715889998,8629.03631371161,0.0,1.0
1994-11-03,7.62,7.62,7.62,7.62,600,6.62298754139998,6.62298754139998,6.62298754139998,6.62298754139998,690.322905096929,0.0,1.0
1994-11-04,7.62,7.87,7.62,7.87,2200,6.62298754139998,6.84027715889998,6.62298754139998,6.84027715889998,2531.18398535541,0.0,1.0
1994-11-07,7.87,7.87,7.62,7.62,5300,6.84027715889998,6.84027715889998,6.62298754139998,6.62298754139998,6097.8523283562,0.0,1.0
1994-11-08,8.0,8.0,7.75,7.75,5300,6.95326775999998,6.95326775999998,6.73597814249998,6.73597814249998,6097.8523283562,0.0,1.0
1994-11-09,8.0,8.0,7.87,7.87,4600,6.95326775999998,6.95326775999998,6.84027715889998,6.84027715889998,5292.47560574312,0.0,1.0
1994-11-10,8.12,8.12,7.87,7.87,5900,7.05756677639998,7.05756677639998,6.84027715889998,6.84027715889998,6788.17523345313,0.0,1.0
1994-11-11,8.12,8.12,8.12,8.12,5300,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,6097.8523283562,0.0,1.0
1994-11-14,8.0,8.0,8.0,8.0,4600,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,5292.47560574312,0.0,1.0
1994-11-15,8.0,8.0,8.0,8.0,5300,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,6097.8523283562,0.0,1.0
1994-11-16,7.75,8.0,7.75,7.87,10800,6.73597814249998,6.95326775999998,6.73597814249998,6.84027715889998,12425.8122917447,0.0,1.0
1994-11-17,7.75,8.0,7.75,8.0,6200,6.73597814249998,6.95326775999998,6.73597814249998,6.95326775999998,7133.3366860016,0.0,1.0
1994-11-18,7.87,7.87,7.75,7.75,9900,6.84027715889998,6.84027715889998,6.73597814249998,6.73597814249998,11390.3279340993,0.0,1.0
1994-11-21,7.87,7.87,7.87,7.87,4600,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,5292.47560574312,0.0,1.0
1994-11-22,7.62,7.87,7.62,7.62,16000,6.62298754139998,6.84027715889998,6.62298754139998,6.62298754139998,18408.6108025848,0.0,1.0
1994-11-23,8.0,8.0,7.75,7.75,8500,6.95326775999998,6.95326775999998,6.73597814249998,6.73597814249998,9779.57448887316,0.0,1.0
1994-11-25,7.75,8.0,7.75,8.0,5900,6.73597814249998,6.95326775999998,6.73597814249998,6.95326775999998,6788.17523345313,0.0,1.0
1994-11-28,8.0,8.0,7.87,7.87,5300,6.95326775999998,6.95326775999998,6.84027715889998,6.84027715889998,6097.8523283562,0.0,1.0
1994-11-29,8.0,8.0,8.0,8.0,5300,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,6097.8523283562,0.0,1.0
1994-11-30,8.0,8.0,7.87,7.87,8000,6.95326775999998,6.95326775999998,6.84027715889998,6.84027715889998,9204.30540129238,0.0,1.0
1994-12-01,8.0,8.0,8.0,8.0,10200,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,11735.4893866478,0.0,1.0
1994-12-02,8.25,8.25,8.12,8.12,5900,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,6788.17523345313,0.0,1.0
1994-12-05,8.25,8.25,8.12,8.12,5900,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,6788.17523345313,0.0,1.0
1994-12-06,8.25,8.25,8.12,8.12,7200,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,8283.87486116314,0.0,1.0
1994-12-07,8.25,8.25,8.12,8.12,4600,7.17055737749998,7.17055737749998,7.05756677639998,7.05756677639998,5292.47560574312,0.0,1.0
1994-12-08,8.25,8.25,8.25,8.25,5900,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,6788.17523345313,0.0,1.0
1994-12-09,8.37,8.37,8.25,8.25,6200,7.27485639389998,7.27485639389998,7.17055737749998,7.17055737749998,7133.33668600159,0.0,1.0
1994-12-12,8.12,8.12,8.12,8.12,7100,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,8168.82104364699,0.0,1.0
1994-12-13,8.25,8.25,8.25,8.25,5000,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,5752.69087580774,0.0,1.0
1994-12-14,8.25,8.25,8.0,8.0,7400,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,8513.98249619545,0.0,1.0
1994-12-15,8.87,8.87,8.0,8.0,12300,7.70943562889998,7.70943562889998,6.95326775999998,6.95326775999998,14151.619554487,0.0,1.0
1994-12-16,8.37,9.0,8.37,9.0,16700,7.27485639389998,7.82242622999998,7.27485639389998,7.82242622999998,19213.9875251978,0.0,1.0
1994-12-19,8.87,8.87,8.62,8.62,10400,7.70943562889998,7.70943562889998,7.49214601139998,7.49214601139998,11965.5970216801,0.0,1.0
1994-12-20,9.12,9.12,9.12,9.12,7700,7.92672524639998,7.92672524639998,7.92672524639998,7.92672524639998,8859.14394874391,0.0,1.0
1994-12-21,8.37,9.0,8.37,9.0,12800,7.27485639389998,7.82242622999998,7.27485639389998,7.82242622999998,14726.8886420678,0.0,1.0
1994-12-22,8.37,8.37,8.37,8.37,100,7.27485639389998,7.27485639389998,7.27485639389998,7.27485639389998,115.053817516155,0.0,1.0
1994-12-23,8.25,8.5,8.25,8.37,15100,7.17055737749998,7.38784699499998,7.17055737749998,7.27485639389998,17373.1264449394,0.0,1.0
1994-12-27,8.25,8.5,8.25,8.5,13200,7.17055737749998,7.38784699499998,7.17055737749998,7.38784699499998,15187.1039121324,0.0,1.0
1994-12-28,8.25,8.25,8.25,8.25,0,7.17055737749998,7.17055737749998,7.17055737749998,7.17055737749998,0,0.0,1.0
1994-12-29,8.5,8.5,8.25,8.5,8800,7.38784699499998,7.38784699499998,7.17055737749998,7.38784699499998,10124.7359414216,0.0,1.0
1994-12-30,8.25,8.75,8.25,8.62,26300,7.17055737749998,7.60513661249998,7.17055737749998,7.49214601139998,30259.1540067487,0.0,1.0
1995-01-03,8.25,8.5,8.12,8.12,7400,7.17055737749998,7.38784699499998,7.05756677639998,7.05756677639998,8513.98249619545,0.0,1.0
1995-01-04,8.25,8.25,8.0,8.0,7100,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,8168.82104364699,0.0,1.0
1995-01-05,8.12,8.37,8.12,8.37,7800,7.05756677639998,7.27485639389998,7.05756677639998,7.27485639389998,8974.19776626007,0.0,1.0
1995-01-06,8.0,8.12,7.75,8.0,15100,6.95326775999998,7.05756677639998,6.73597814249998,6.95326775999998,17373.1264449394,0.0,1.0
1995-01-09,7.62,8.25,7.62,8.0,30200,6.62298754139998,7.17055737749998,6.62298754139998,6.95326775999998,34746.2528898787,0.0,1.0
1995-01-10,8.0,8.0,7.75,7.75,9400,6.95326775999998,6.95326775999998,6.73597814249998,6.73597814249998,10815.0588465185,0.0,1.0
1995-01-11,8.0,8.0,8.0,8.0,5900,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,6788.17523345313,0.0,1.0
1995-01-12,7.12,8.0,7.12,8.0,16500,6.18840830639999,6.95326775999998,6.18840830639999,6.95326775999998,18983.8798901655,0.0,1.0
1995-01-13,7.75,7.75,7.37,7.37,8300,6.73597814249998,6.73597814249998,6.40569792389999,6.40569792389999,9549.46685384085,0.0,1.0
1995-01-16,7.87,7.87,7.87,7.87,7000,6.84027715889998,6.84027715889998,6.84027715889998,6.84027715889998,8053.76722613084,0.0,1.0
1995-01-17,8.0,8.0,7.87,8.0,15000,6.95326775999998,6.95326775999998,6.84027715889998,6.95326775999998,17258.0726274232,0.0,1.0
1995-01-18,8.12,8.37,7.87,8.12,20500,7.05756677639998,7.27485639389998,6.84027715889998,7.05756677639998,23586.0325908117,0.0,1.0
1995-01-19,8.12,8.12,8.12,8.12,7000,7.05756677639998,7.05756677639998,7.05756677639998,7.05756677639998,8053.76722613083,0.0,1.0
1995-01-20,8.0,8.25,8.0,8.0,7700,6.95326775999998,7.17055737749998,6.95326775999998,6.95326775999998,8859.14394874392,0.0,1.0
1995-01-23,8.37,8.37,8.12,8.12,7200,7.27485639389998,7.27485639389998,7.05756677639998,7.05756677639998,8283.87486116314,0.0,1.0
1995-01-24,8.87,8.87,8.37,8.37,5800,7.70943562889998,7.70943562889998,7.27485639389998,7.27485639389998,6673.12141593697,0.0,1.0
1995-01-25,8.62,8.87,8.62,8.87,7000,7.49214601139998,7.70943562889998,7.49214601139998,7.70943562889998,8053.76722613083,0.0,1.0
1995-01-26,8.37,8.87,8.37,8.5,8700,7.27485639389998,7.70943562889998,7.27485639389998,7.38784699499998,10009.6821239055,0.0,1.0
1995-01-27,8.5,8.87,8.5,8.62,8300,7.38784699499998,7.70943562889998,7.38784699499998,7.49214601139998,9549.46685384084,0.0,1.0
1995-01-30,8.75,8.75,8.25,8.25,6400,7.60513661249998,7.60513661249998,7.17055737749998,7.17055737749998,7363.4443210339,0.0,1.0
1995-01-31,8.5,8.5,8.5,8.5,500,7.38784699499998,7.38784699499998,7.38784699499998,7.38784699499998,575.269087580774,0.0,1.0
1995-02-01,8.75,8.75,8.37,8.37,2900,7.60513661249998,7.60513661249998,7.27485639389998,7.27485639389998,3336.56070796849,0.0,1.0
1995-02-02,8.62,8.87,8.62,8.87,5300,7.49214601139998,7.70943562889998,7.49214601139998,7.70943562889998,6097.8523283562,0.0,1.0
1995-02-03,8.87,8.87,8.87,8.87,4300,7.70943562889998,7.70943562889998,7.70943562889998,7.70943562889998,4947.31415319465,0.0,1.0
1995-02-06,8.37,8.87,8.37,8.87,7100,7.27485639389998,7.70943562889998,7.27485639389998,7.70943562889998,8168.82104364699,0.0,1.0
1995-02-07,8.5,8.62,8.5,8.62,12800,7.38784699499998,7.49214601139998,7.38784699499998,7.49214601139998,14726.8886420678,0.0,1.0
1995-02-08,8.62,8.62,8.62,8.62,3700,7.49214601139998,7.49214601139998,7.49214601139998,7.49214601139998,4256.99124809773,0.0,1.0
1995-02-09,8.0,8.5,8.0,8.5,16700,6.95326775999998,7.38784699499998,6.95326775999998,7.38784699499998,19213.9875251978,0.0,1.0
1995-02-10,8.0,8.0,8.0,8.0,300,6.95326775999998,6.95326775999998,6.95326775999998,6.95326775999998,345.161452548464,0.0,1.0
1995-02-13,8.37,8.62,8.25,8.25,4900,7.27485639389998,7.49214601139998,7.17055737749998,7.17055737749998,5637.63705829158,0.0,1.0
1995-02-14,8.5,8.5,8.12,8.25,3700,7.38784699499998,7.38784699499998,7.05756677639998,7.17055737749998,4256.99124809773,0.0,1.0
1995-02-15,8.75,8.75,8.62,8.62,5200,7.60513661249998,7.60513661249998,7.49214601139998,7.49214601139998,5982.79851084005,0.0,1.0
1995-02-16,8.25,8.75,8.25,8.75,6400,7.17055737749998,7.60513661249998,7.17055737749998,7.60513661249998,7363.4443210339,0.0,1.0
1995-02-17,8.5,8.5,8.12,8.12,11600,7.38784699499998,7.38784699499998,7.05756677639998,7.05756677639998,13346.242831874,0.0,1.0
1995-02-21,8.37,8.37,8.37,8.37,3500,7.27485639389998,7.27485639389998,7.27485639389998,7.27485639389998,4026.88361306542,0.0,1.0
1995-02-22,8.25,8.5,8.25,8.37,8000,7.17055737749998,7.38784699499998,7.17055737749998,7.27485639389998,9204.30540129238,0.0,1.0
1995-02-23,8.5,8.5,8.12,8.12,3500,7.38784699499998,7.38784699499998,7.05756677639998,7.05756677639998,4026.88361306542,0.0,1.0
1995-02-24,8.75,8.75,8.37,8.62,13500,7.60513661249998,7.60513661249998,7.27485639389998,7.49214601139998,15532.2653646809,0.0,1.0
1995-02-27,8.5,8.5,8.5,8.5,4600,7.38784699499998,7.38784699499998,7.38784699499998,7.38784699499998,5292.47560574312,0.0,1.0
1995-02-28,8.75,8.75,8.5,8.5,10000,7.60513661249998,7.60513661249998,7.38784699499998,7.38784699499998,11505.3817516155,0.0,1.0
1995-03-01,8.62,8.75,8.62,8.62,13300,7.49214601139998,7.60513661249998,7.49214601139998,7.49214601139998,15302.1577296486,0.0,1.0
1995-03-02,8.87,8.87,8.87,8.87,3700,7.70943562889998,7.70943562889998,7.70943562889998,7.70943562889998,4256.99124809773,0.0,1.0
1995-03-03,8.62,8.87,8.62,8.87,4300,7.49214601139998,7.70943562889998,7.49214601139998,7.70943562889998,4947.31415319465,0.0,1.0
1995-03-06,8.25,8.37,8.25,8.37,800,7.17055737749998,7.27485639389998,7.17055737749998,7.27485639389998,920.430540129238,0.0,1.0
1995-03-07,8.62,8.62,8.5,8.5,5300,7.49214601139998,7.49214601139998,7.38784699499998,7.38784699499998,6097.8523283562,0.0,1.0
1995-03-08,8.62,8.62,8.5,8.5,4900,7.49214601139998,7.49214601139998,7.38784699499998,7.38784699499998,5637.63705829158,0.0,1.0
1995-03-09,8.75,8.75,8.62,8.62,4600,7.60513661249998,7.60513661249998,7.49214601139998,7.49214601139998,5292.47560574312,0.0,1.0
1995-03-10,8.87,8.87,8.62,8.87,4900,7.70943562889998,7.70943562889998,7.49214601139998,7.70943562889998,5637.63705829158,0.0,1.0
1995-03-13,9.0,9.0,8.87,8.87,3700,7.82242622999998,7.82242622999998,7.70943562889998,7.70943562889998,4256.99124809773,0.0,1.0
1995-03-14,9.0,9.0,9.0,9.0,3700,7.82242622999998,7.82242622999998,7.82242622999998,7.82242622999998,4256.99124809773,0.0,1.0
1995-03-15,9.0,9.25,9.0,9.0,5300,7.82242622999998,8.03971584749998,7.82242622999998,7.82242622999998,6097.8523283562,0.0,1.0
1995-03-16,8.75,9.0,8.5,8.87,7800,7.60513661249998,7.82242622999998,7.38784699499998,7.70943562889998,8974.19776626007,0.0,1.0
1995-03-17,8.62,8.87,8.5,8.5,5000,7.49214601139998,7.70943562889998,7.38784699499998,7.38784699499998,5752.69087580774,0.0,1.0
1995-03-20,9.0,9.0,8.87,8.87,3700,7.82242622999998,7.82242622999998,7.70943562889998,7.70943562889998,4256.99124809773,0.0,1.0
1995-03-21,8.75,9.0,8.75,9.0,4100,7.60513661249998,7.82242622999998,7.60513661249998,7.82242622999998,4717.20651816234,0.0,1.0
1995-03-22,8.37,8.75,8.25,8.75,11500,7.27485639389998,7.60513661249998,7.17055737749998,7.60513661249998,13231.1890143578,0.0,1.0
1995-03-23,8.75,8.75,8.5,8.5,3700,7.60513661249998,7.60513661249998,7.38784699499998,7.38784699499998,4256.99124809773,0.0,1.0
1995-03-24,8.75,8.87,8.5,8.5,5200,7.60513661249998,7.70943562889998,7.38784699499998,7.38784699499998,5982.79851084005,0.0,1.0
1995-03-27,8.87,9.0,8.75,8.87,11700,7.70943562889998,7.82242622999998,7.60513661249998,7.70943562889998,13461.2966493901,0.0,1.0
1995-03-28,8.5,8.62,8.5,8.62,5000,7.38784699499998,7.49214601139998,7.38784699499998,7.49214601139998,5752.69087580774,0.0,1.0
1995-03-29,8.75,8.75,8.5,8.5,3100,7.60513661249998,7.60513661249998,7.38784699499998,7.38784699499998,3566.6683430008,0.0,1.0
1995-03-30,8.75,8.87,8.75,8.87,4900,7.60513661249998,7.70943562889998,7.60513661249998,7.70943562889998,5637.63705829158,0.0,1.0
1995-03-31,8.62,9.0,8.62,9.0,7100,7.49214601139998,7.82242622999998,7.49214601139998,7.82242622999998,8168.82104364699,0.0,1.0
1995-04-03,8.5,8.75,8.5,8.75,4600,7.38784699499998,7.60513661249998,7.38784699499998,7.60513661249998,5292.47560574312,0.0,1.0
1995-04-04,8.5,8.75,8.5,8.75,3300,7.38784699499998,7.60513661249998,7.38784699499998,7.60513661249998,3796.77597803311,0.0,1.0
1995-04-05,8.75,8.75,8.37,8.37,3700,7.60513661249998,7.60513661249998,7.27485639389998,7.27485639389998,4256.99124809773,0.0,1.0
1995-04-06,8.75,8.75,8.75,8.75,3100,7.60513661249998,7.60513661249998,7.60513661249998,7.60513661249998,3566.6683430008,0.0,1.0
1995-04-07,8.75,8.87,8.62,8.62,9400,7.60513661249998,7.70943562889998,7.49214601139998,7.49214601139998,10815.0588465185,0.0,1.0
1995-04-10,8.5,8.75,8.5,8.75,3500,7.38784699499998,7.60513661249998,7.38784699499998,7.60513661249998,4026.88361306542,0.0,1.0
1995-04-11,8.37,8.75,8.37,8.62,5700,7.27485639389998,7.60513661249998,7.27485639389998,7.49214601139998,6558.06759842082,0.0,1.0
1995-04-12,8.37,8.37,8.37,8.37,0,7.27485639389998,7.27485639389998,7.27485639389998,7.27485639389998,0,0.0,1.0
1995-04-13,8.5,8.62,8.25,8.25,3700,7.38784699499998,7.49214601139998,7.17055737749998,7.17055737749998,4256.99124809773,0.0,1.0
1995-04-17,8.5,8.75,8.37,8.75,4300,7.38784699499998,7.60513661249998,7.27485639389998,7.60513661249998,4947.31415319465,0.0,1.0
1995-04-18,8.62,8.75,8.62,8.75,4900,7.49214601139998,7.60513661249998,7.49214601139998,7.60513661249998,5637.63705829158,0.0,1.0
1995-04-19,8.75,8.75,8.62,8.62,3300,7.60513661249998,7.60513661249998,7.49214601139998,7.49214601139998,3796.77597803311,0.0,1.0
1995-04-20,8.62,8.75,8.62,8.75,11500,7.49214601139998,7.60513661249998,7.49214601139998,7.60513661249998,13231.1890143578,0.0,1.0
1995-04-21,8.5,8.87,8.5,8.87,7200,7.38784699499998,7.70943562889998,7.38784699499998,7.70943562889998,8283.87486116314,0.0,1.0
1995-04-24,8.62,8.62,8.5,8.5,3300,7.49214601139998,7.49214601139998,7.38784699499998,7.38784699499998,3796.77597803311,0.0,1.0
1995-04-25,8.62,8.87,8.5,8.5,5300,7.49214601139998,7.70943562889998,7.38784699499998,7.38784699499998,6097.8523283562,0.0,1.0
1995-04-26,8.5,8.87,8.5,8.87,6200,7.38784699499998,7.70943562889998,7.38784699499998,7.70943562889998,7133.33668600159,0.0,1.0
1995-04-27,8.62,8.62,8.37,8.37,900,7.49214601139998,7.49214601139998,7.27485639389998,7.27485639389998,1035.48435764539,0.0,1.0
1995-04-28,8.37,8.62,8.37,8.62,8000,7.27485639389998,7.49214601139998,7.27485639389998,7.49214601139998,9204.30540129238,0.0,1.0
1995-05-01,8.5,8.5,8.5,8.5,1000,7.38784699499998,7.38784699499998,7.38784699499998,7.38784699499998,1150.53817516155,0.0,1.0
1995-05-02,8.75,8.75,8.62,8.62,3900,7.60513661249998,7.60513661249998,7.49214601139998,7.49214601139998,4487.09888313004,0.0,1.0
1995-05-03,8.87,8.87,8.75,8.75,3900,7.70943562889998,7.70943562889998,7.60513661249998,7.60513661249998,4487.09888313003,0.0,1.0
1995-05-04,8.62,8.75,8.62,8.75,5700,7.49214601139998,7.60513661249998,7.49214601139998,7.60513661249998,6558.06759842082,0.0,1.0
1995-05-05,8.62,8.75,8.62,8.75,8500,7.49214601139998,7.60513661249998,7.49214601139998,7.60513661249998,9779.57448887315,0.0,1.0
1995-05-08,8.75,8.75,8.25,8.37,7800,7.60513661249998,7.60513661249998,7.17055737749998,7.27485639389998,8974.19776626007,0.0,1.0
1995-05-09,8.87,8.87,8.5,8.5,7900,7.70943562889998,7.70943562889998,7.38784699499998,7.38784699499998,9089.25158377622,0.0,1.0
1995-05-10,8.87,8.87,8.62,8.62,5600,7.70943562889998,7.70943562889998,7.49214601139998,7.49214601139998,6443.01378090466,0.0,1.0
1995-05-11,8.87,8.87,8.87,8.87,2600,7.70943562889998,7.70943562889998,7.70943562889998,7.70943562889998,2991.39925542002,0.0,1.0
1995-05-12,8.94,9.12,8.94,8.94,52800,7.77027672179998,7.92672524639998,7.77027672179998,7.77027672179998,60748.4156485297,0.0,1.0
1995-05-15,9.06,9.06,8.87,9.0,11800,7.87457573819998,7.87457573819998,7.70943562889998,7.82242622999998,13576.3504669063,0.0,1.0
1995-05-16,9.12,9.12,9.0,9.0,4600,7.92672524639998,7.92672524639998,7.82242622999998,7.82242622999998,5292.47560574312,0.0,1.0
1995-05-17,9.0,9.12,8.87,9.12,9300,7.82242622999998,7.92672524639998,7.70943562889998,7.92672524639998,10700.0050290024,0.0,1.0
1995-05-18,9.0,9.0,8.75,8.87,6400,7.82242622999998,7.82242622999998,7.60513661249998,7.70943562889998,7363.4443210339,0.0,1.0
1995-05-19,9.06,9.06,9.0,9.0,3500,7.87457573819998,7.87457573819998,7.82242622999998,7.82242622999998,4026.88361306542,0.0,1.0
1995-05-22,9.12,9.12,8.87,8.94,9000,7.92672524639998,7.92672524639998,7.70943562889998,7.77027672179998,10354.8435764539,0.0,1.0
1995-05-23,9.12,9.12,9.0,9.12,4100,7.92672524639998,7.92672524639998,7.82242622999998,7.92672524639998,4717.20651816234,0.0,1.0
1995-05-24,9.25,9.25,9.12,9.12,5300,8.03971584749998,8.03971584749998,7.92672524639998,7.92672524639998,6097.8523283562,0.0,1.0
1995-05-25,9.12,9.25,9.12,9.25,4100,7.92672524639998,8.03971584749998,7.92672524639998,8.03971584749998,4717.20651816234,0.0,1.0
1995-05-26,9.12,9.12,9.0,9.0,4900,7.92672524639998,7.92672524639998,7.82242622999998,7.82242622999998,5637.63705829158,0.0,1.0
1995-05-30,9.12,9.19,9.12,9.12,3500,7.92672524639998,7.98756633929998,7.92672524639998,7.92672524639998,4026.88361306542,0.0,1.0
1995-05-31,8.87,9.19,8.87,9.0,14300,7.70943562889998,7.98756633929998,7.70943562889998,7.82242622999998,16452.6959048101,0.0,1.0
1995-06-01,9.12,9.12,8.75,8.87,3700,7.92672524639998,7.92672524639998,7.60513661249998,7.70943562889998,4256.99124809773,0.0,1.0
1995-06-02,9.19,9.19,8.87,9.0,4700,7.98756633929998,7.98756633929998,7.70943562889998,7.82242622999998,5407.52942325927,0.0,1.0
1995-06-05,9.0,9.19,9.0,9.19,6700,7.82242622999998,7.98756633929998,7.82242622999998,7.98756633929998,7708.60577358237,0.0,1.0
1995-06-06,9.0,9.0,8.75,8.87,7800,7.82242622999998,7.82242622999998,7.60513661249998,7.70943562889998,8974.19776626007,0.0,1.0
1995-06-07,9.12,9.12,9.0,9.0,2800,7.92672524639998,7.92672524639998,7.82242622999998,7.82242622999998,3221.50689045233,0.0,1.0
1995-06-08,9.25,9.25,9.12,9.12,3900,8.03971584749998,8.03971584749998,7.92672524639998,7.92672524639998,4487.09888313003,0.0,1.0
1995-06-09,9.19,9.25,9.12,9.12,4300,7.98756633929998,8.03971584749998,7.92672524639998,7.92672524639998,4947.31415319465,0.0,1.0
1995-06-12,9.25,9.25,9.12,9.12,7000,8.03971584749998,8.03971584749998,7.92672524639998,7.92672524639998,8053.76722613083,0.0,1.0
1995-06-13,9.44,9.44,9.25,9.25,3800,8.20485595679998,8.20485595679998,8.03971584749998,8.03971584749998,4372.04506561388,0.0,1.0
1995-06-14,9.37,9.44,9.25,9.44,5600,8.14401486389998,8.20485595679998,8.03971584749998,8.20485595679998,6443.01378090466,0.0,1.0
1995-06-15,9.44,9.44,9.37,9.37,3100,8.20485595679998,8.20485595679998,8.14401486389998,8.14401486389998,3566.6683430008,0.0,1.0
1995-06-16,9.5,9.5,9.25,9.44,11500,8.25700546499998,8.25700546499998,8.03971584749998,8.20485595679998,13231.1890143578,0.0,1.0
1995-06-19,9.37,9.37,9.37,9.37,4600,8.14401486389998,8.14401486389998,8.14401486389998,8.14401486389998,5292.47560574312,0.0,1.0
1995-06-20,9.25,9.44,9.25,9.25,7800,8.03971584749998,8.20485595679998,8.03971584749998,8.03971584749998,8974.19776626007,0.0,1.0
1995-06-21,9.5,9.5,9.37,9.37,5700,8.25700546499998,8.25700546499998,8.14401486389998,8.14401486389998,6558.06759842082,0.0,1.0
1995-06-22,9.44,9.5,9.25,9.5,6400,8.20485595679998,8.25700546499998,8.03971584749998,8.25700546499998,7363.4443210339,0.0,1.0
1995-06-23,9.37,9.5,9.37,9.44,16400,8.14401486389998,8.25700546499998,8.14401486389998,8.20485595679998,18868.8260726494,0.0,1.0
1995-06-26,9.12,9.44,9.12,9.25,12500,7.92672524639998,8.20485595679998,7.92672524639998,8.03971584749998,14381.7271895193,0.0,1.0
1995-06-27,9.25,9.37,9.12,9.12,5200,8.03971584749998,8.14401486389998,7.92672524639998,7.92672524639998,5982.79851084005,0.0,1.0
1995-06-28,9.25,9.44,9.12,9.12,5300,8.03971584749998,8.20485595679998,7.92672524639998,7.92672524639998,6097.8523283562,0.0,1.0
1995-06-29,9.31,9.31,9.19,9.25,14000,8.09186535569998,8.09186535569998,7.98756633929998,8.03971584749998,16107.5344522617,0.0,1.0
1995-06-30,9.62,9.69,9.19,9.19,11100,8.36130448139998,8.42214557429998,7.98756633929998,7.98756633929998,12770.9737442932,0.0,1.0
1995-07-03,9.94,9.94,9.5,9.5,17100,8.63943519179998,8.63943519179998,8.25700546499998,8.25700546499998,19674.2027952625,0.0,1.0
1995-07-05,10.37,10.62,9.81,9.81,14000,9.01317333389998,9.23046295139998,8.52644459069998,8.52644459069998,16107.5344522617,0.0,1.0
1995-07-06,9.87,10.5,9.87,10.5,13300,8.57859409889998,9.12616393499998,8.57859409889998,9.12616393499998,15302.1577296486,0.0,1.0
1995-07-07,10.37,10.37,10.0,10.0,3800,9.01317333389998,9.01317333389998,8.69158469999998,8.69158469999998,4372.04506561388,0.0,1.0
1995-07-10,10.12,10.25,10.0,10.25,4900,8.79588371639998,8.90887431749998,8.69158469999998,8.90887431749998,5637.63705829158,0.0,1.0
1995-07-11,10.25,10.25,10.12,10.25,3700,8.90887431749998,8.90887431749998,8.79588371639998,8.90887431749998,4256.99124809772,0.0,1.0
1995-07-12,9.87,10.25,9.87,10.25,5200,8.57859409889998,8.90887431749998,8.57859409889998,8.90887431749998,5982.79851084005,0.0,1.0
1995-07-13,10.0,10.25,10.0,10.0,6700,8.69158469999998,8.90887431749998,8.69158469999998,8.69158469999998,7708.60577358237,0.0,1.0
1995-07-14,10.12,10.25,9.87,10.12,6700,8.79588371639998,8.90887431749998,8.57859409889998,8.79588371639998,7708.60577358237,0.0,1.0
1995-07-17,10.5,10.5,10.25,10.25,7500,9.12616393499998,9.12616393499998,8.90887431749998,8.90887431749998,8629.0363137116,0.0,1.0
1995-07-18,11.0,11.0,10.62,10.62,7000,9.56074316999998,9.56074316999998,9.23046295139998,9.23046295139998,8053.76722613083,0.0,1.0
1995-07-19,11.5,11.5,10.87,11.0,3300,9.99532240499998,9.99532240499998,9.44775256889998,9.56074316999998,3796.7759780331,0.0,1.0
1995-07-20,12.75,12.75,11.62,11.62,5200,11.0817704925,11.0817704925,10.0996214214,10.0996214214,5982.79851084003,0.0,1.0
1995-07-21,13.0,13.25,12.87,12.87,7800,11.29906011,11.5163497275,11.1860695089,11.1860695089,8974.19776626005,0.0,1.0
1995-07-24,13.12,13.12,13.0,13.0,3500,11.4033591264,11.4033591264,11.29906011,11.29906011,4026.88361306541,0.0,1.0
1995-07-25,13.12,13.12,12.87,13.12,7200,11.4033591264,11.4033591264,11.1860695089,11.4033591264,8283.87486116312,0.0,1.0
1995-07-26,13.75,13.75,12.75,12.87,7900,11.9509289625,11.9509289625,11.0817704925,11.1860695089,9089.2515837762,0.0,1.0
1995-07-27,15.37,15.37,13.87,13.87,11700,13.3589656839,13.3589656839,12.0552279789,12.0552279789,13461.2966493901,0.0,1.0
1995-07-28,14.5,15.12,14.12,15.12,21900,12.602797815,13.1416760664,12.2725175964,13.1416760664,25196.7860360378,0.0,1.0
1995-07-31,13.87,14.5,13.87,14.25,12400,12.0552279789,12.602797815,12.0552279789,12.3855081975,14266.6733720032,0.0,1.0
1995-08-01,14.5,14.5,13.75,13.75,3900,12.602797815,12.602797815,11.9509289625,11.9509289625,4487.09888313002,0.0,1.0
1995-08-02,15.37,15.62,14.62,14.62,5200,13.3589656839,13.5762553014,12.7070968314,12.7070968314,5982.79851084003,0.0,1.0
1995-08-03,14.62,15.25,14.25,15.25,17100,12.7070968314,13.2546666675,12.3855081975,13.2546666675,19674.2027952624,0.0,1.0
1995-08-04,13.87,14.37,13.5,14.37,11600,12.0552279789,12.4898072139,11.733639345,12.4898072139,13346.2428318739,0.0,1.0
1995-08-07,14.0,14.37,13.87,13.87,4100,12.16821858,12.4898072139,12.0552279789,12.0552279789,4717.20651816233,0.0,1.0
1995-08-08,13.75,14.25,13.75,14.12,8500,11.9509289625,12.3855081975,11.9509289625,12.2725175964,9779.57448887313,0.0,1.0
1995-08-09,13.62,13.87,13.5,13.87,5700,11.8379383614,12.0552279789,11.733639345,12.0552279789,6558.0675984208,0.0,1.0
1995-08-10,13.5,13.62,13.12,13.62,7000,11.733639345,11.8379383614,11.4033591264,11.8379383614,8053.76722613081,0.0,1.0
1995-08-11,13.25,13.37,13.12,13.37,5300,11.5163497275,11.6206487439,11.4033591264,11.6206487439,6097.85232835619,0.0,1.0
1995-08-14,13.25,13.37,13.0,13.37,23400,11.5163497275,11.6206487439,11.29906011,11.6206487439,26922.5932987801,0.0,1.0
1995-08-15,12.87,13.12,12.12,13.12,22400,11.1860695089,11.4033591264,10.5342006564,11.4033591264,25772.0551236186,0.0,1.0
1995-08-16,12.87,13.37,12.87,13.0,12300,11.1860695089,11.6206487439,11.1860695089,11.29906011,14151.619554487,0.0,1.0
1995-08-17,12.12,12.62,12.0,12.62,17700,10.5342006564,10.9687798914,10.42990164,10.9687798914,20364.5257003593,0.0,1.0
1995-08-18,11.0,11.87,9.75,11.87,38700,9.56074316999998,10.3169110389,8.47429508249998,10.3169110389,44525.8273787519,0.0,1.0
1995-08-21,11.62,11.62,10.75,10.87,5800,10.0996214214,10.0996214214,9.34345355249998,9.44775256889998,6673.12141593696,0.0,1.0
1995-08-22,11.5,11.62,10.75,11.0,17700,9.99532240499998,10.0996214214,9.34345355249998,9.56074316999998,20364.5257003594,0.0,1.0
1995-08-23,11.25,11.25,11.12,11.25,5200,9.77803278749998,9.77803278749998,9.66504218639998,9.77803278749998,5982.79851084004,0.0,1.0
1995-08-24,10.75,11.12,10.75,11.0,8000,9.34345355249998,9.66504218639998,9.34345355249998,9.56074316999998,9204.30540129237,0.0,1.0
1995-08-25,10.12,10.75,10.12,10.75,5700,8.79588371639998,9.34345355249998,8.79588371639998,9.34345355249998,6558.06759842082,0.0,1.0
1995-08-28,9.44,10.12,9.37,10.12,4600,8.20485595679998,8.79588371639998,8.14401486389998,8.79588371639998,5292.47560574312,0.0,1.0
1995-08-29,9.19,9.5,9.12,9.44,5800,7.98756633929998,8.25700546499998,7.92672524639998,8.20485595679998,6673.12141593697,0.0,1.0
1995-08-30,9.19,9.19,9.19,9.19,5600,7.98756633929998,7.98756633929998,7.98756633929998,7.98756633929998,6443.01378090466,0.0,1.0
1995-08-31,9.25,9.37,9.12,9.12,5300,8.03971584749998,8.14401486389998,7.92672524639998,7.92672524639998,6097.8523283562,0.0,1.0
1995-09-01,9.75,9.75,9.37,9.37,4700,8.47429508249998,8.47429508249998,8.14401486389998,8.14401486389998,5407.52942325927,0.0,1.0
1995-09-05,9.69,9.69,9.69,9.69,2800,8.42214557429998,8.42214557429998,8.42214557429998,8.42214557429998,3221.50689045233,0.0,1.0
1995-09-06,9.37,9.87,9.37,9.81,4900,8.14401486389998,8.57859409889998,8.14401486389998,8.52644459069998,5637.63705829158,0.0,1.0
1995-09-07,9.37,9.75,9.37,9.5,7900,8.14401486389998,8.47429508249998,8.14401486389998,8.25700546499998,9089.25158377622,0.0,1.0
1995-09-08,9.5,9.5,9.0,9.5,9300,8.25700546499998,8.25700546499998,7.82242622999998,8.25700546499998,10700.0050290024,0.0,1.0
1995-09-11,9.75,9.94,9.62,9.62,4600,8.47429508249998,8.63943519179998,8.36130448139998,8.36130448139998,5292.47560574312,0.0,1.0
1995-09-12,9.62,9.94,9.5,9.5,5900,8.36130448139998,8.63943519179998,8.25700546499998,8.25700546499998,6788.17523345313,0.0,1.0
1995-09-13,9.69,9.94,9.62,9.75,5800,8.42214557429998,8.63943519179998,8.36130448139998,8.47429508249998,6673.12141593697,0.0,1.0
1995-09-14,9.87,10.12,9.75,9.75,4900,8.57859409889998,8.79588371639998,8.47429508249998,8.47429508249998,5637.63705829158,0.0,1.0
1995-09-15,9.37,10.0,9.37,10.0,13300,8.14401486389998,8.69158469999998,8.14401486389998,8.69158469999998,15302.1577296486,0.0,1.0
1995-09-18,9.75,9.87,9.5,9.62,5200,8.47429508249998,8.57859409889998,8.25700546499998,8.36130448139998,5982.79851084005,0.0,1.0
1995-09-19,9.62,9.94,9.62,9.75,5600,8.36130448139998,8.63943519179998,8.36130448139998,8.47429508249998,6443.01378090466,0.0,1.0
1995-09-20,9.25,9.5,9.0,9.5,11100,8.03971584749998,8.25700546499998,7.82242622999998,8.25700546499998,12770.9737442932,0.0,1.0
1995-09-21,8.75,9.31,8.75,9.0,10700,7.60513661249998,8.09186535569998,7.60513661249998,7.82242622999998,12310.7584742286,0.0,1.0
1995-09-22,8.37,9.12,8.37,8.75,35000,7.27485639389998,7.92672524639998,7.27485639389998,7.60513661249998,40268.8361306542,0.0,1.0
1995-09-25,8.37,8.87,8.37,8.5,8000,7.27485639389998,7.70943562889998,7.27485639389998,7.38784699499998,9204.30540129238,0.0,1.0
1995-09-26,8.0,8.25,7.62,8.25,13200,6.95326775999998,7.17055737749998,6.62298754139998,7.17055737749998,15187.1039121324,0.0,1.0
1995-09-27,7.62,8.0,7.62,7.75,9400,6.62298754139998,6.95326775999998,6.62298754139998,6.73597814249998,10815.0588465186,0.0,1.0
1995-09-28,7.25,7.75,7.25,7.5,16300,6.30139890749999,6.73597814249998,6.30139890749999,6.51868852499998,18753.7722551332,0.0,1.0
1995-09-29,8.31,8.37,7.25,7.25,10700,7.22270688569998,7.27485639389998,6.30139890749999,6.30139890749999,12310.7584742286,0.0,1.0
1995-10-02,8.75,8.75,8.06,8.19,7500,7.60513661249998,7.60513661249998,7.00541726819998,7.11840786929998,8629.03631371161,0.0,1.0
1995-10-03,9.12,9.12,8.75,8.87,25700,7.92672524639998,7.92672524639998,7.60513661249998,7.70943562889998,29568.8311016518,0.0,1.0
1995-10-04,9.0,9.12,9.0,9.12,600,7.82242622999998,7.92672524639998,7.82242622999998,7.92672524639998,690.322905096928,0.0,1.0
1995-10-05,8.94,9.12,8.75,9.0,5600,7.77027672179998,7.92672524639998,7.60513661249998,7.82242622999998,6443.01378090466,0.0,1.0
1995-10-06,9.12,9.12,8.81,8.94,3700,7.92672524639998,7.92672524639998,7.65728612069998,7.77027672179998,4256.99124809773,0.0,1.0
1995-10-09,9.25,9.31,9.12,9.25,3500,8.03971584749998,8.09186535569998,7.92672524639998,8.03971584749998,4026.88361306542,0.0,1.0
1995-10-10,9.12,9.12,8.87,9.0,5000,7.92672524639998,7.92672524639998,7.70943562889998,7.82242622999998,5752.69087580774,0.0,1.0
1995-10-11,9.12,9.19,9.0,9.0,3900,7.92672524639998,7.98756633929998,7.82242622999998,7.82242622999998,4487.09888313003,0.0,1.0
1995-10-12,8.75,9.12,8.75,9.12,7400,7.60513661249998,7.92672524639998,7.60513661249998,7.92672524639998,8513.98249619545,0.0,1.0
1995-10-13,9.37,9.37,8.87,8.87,7800,8.14401486389998,8.14401486389998,7.70943562889998,7.70943562889998,8974.19776626007,0.0,1.0
1995-10-16,9.69,9.69,9.25,9.25,5600,8.42214557429998,8.42214557429998,8.03971584749998,8.03971584749998,6443.01378090466,0.0,1.0
1995-10-17,9.44,9.69,9.44,9.56,7500,8.20485595679998,8.42214557429998,8.20485595679998,8.30915497319998,8629.03631371161,0.0,1.0
1995-10-18,9.25,9.62,9.25,9.56,3300,8.03971584749998,8.36130448139998,8.03971584749998,8.30915497319998,3796.77597803311,0.0,1.0
1995-10-19,9.62,9.62,9.37,9.37,3300,8.36130448139998,8.36130448139998,8.14401486389998,8.14401486389998,3796.77597803311,0.0,1.0
1995-10-20,9.62,9.62,9.25,9.37,4600,8.36130448139998,8.36130448139998,8.03971584749998,8.14401486389998,5292.47560574312,0.0,1.0
1995-10-23,9.75,9.87,9.75,9.75,2900,8.47429508249998,8.57859409889998,8.47429508249998,8.47429508249998,3336.56070796849,0.0,1.0
1995-10-24,9.44,9.75,9.37,9.75,5600,8.20485595679998,8.47429508249998,8.14401486389998,8.47429508249998,6443.01378090466,0.0,1.0
1995-10-25,9.37,9.5,9.31,9.31,6400,8.14401486389998,8.25700546499998,8.09186535569998,8.09186535569998,7363.4443210339,0.0,1.0
1995-10-26,9.625,9.625,9.25,9.25,3700,8.36565027374998,8.36565027374998,8.03971584749998,8.03971584749998,4256.99124809773,0.0,1.0
1995-10-27,9.25,9.75,9.25,9.75,5200,8.03971584749998,8.47429508249998,8.03971584749998,8.47429508249998,5982.79851084005,0.0,1.0
1995-10-30,9.25,9.25,9.25,9.25,0,8.03971584749998,8.03971584749998,8.03971584749998,8.03971584749998,0,0.0,1.0
1995-10-31,9.25,9.5,9.125,9.375,5600,8.03971584749998,8.25700546499998,7.93107103874998,8.14836065624998,6443.01378090466,0.0,1.0
1995-11-01,8.875,9.125,8.875,9.125,5000,7.71378142124998,7.93107103874998,7.71378142124998,7.93107103874998,5752.69087580774,0.0,1.0
1995-11-02,8.875,9.0,8.875,9.0,2700,7.71378142124998,7.82242622999998,7.71378142124998,7.82242622999998,3106.45307293618,0.0,1.0
1995-11-03,8.75,8.75,8.75,8.75,400,7.60513661249998,7.60513661249998,7.60513661249998,7.60513661249998,460.215270064619,0.0,1.0
1995-11-06,9.125,9.25,8.625,8.625,4300,7.93107103874998,8.03971584749998,7.49649180374998,7.49649180374998,4947.31415319465,0.0,1.0
1995-11-07,9.375,9.5,9.25,9.25,5500,8.14836065624998,8.25700546499998,8.03971584749998,8.03971584749998,6327.95996338851,0.0,1.0
1995-11-08,9.5,9.5,9.375,9.5,3500,8.25700546499998,8.25700546499998,8.14836065624998,8.25700546499998,4026.88361306542,0.0,1.0
1995-11-09,9.75,9.875,9.5,9.5,4600,8.47429508249998,8.58293989124998,8.25700546499998,8.25700546499998,5292.47560574312,0.0,1.0
1995-11-10,9.125,9.75,9.125,9.5,13200,7.93107103874998,8.47429508249998,7.93107103874998,8.25700546499998,15187.1039121324,0.0,1.0
1995-11-13,9.25,9.375,9.25,9.375,4600,8.03971584749998,8.14836065624998,8.03971584749998,8.14836065624998,5292.47560574312,0.0,1.0
1995-11-14,9.0,9.375,9.0,9.125,7200,7.82242622999998,8.14836065624998,7.82242622999998,7.93107103874998,8283.87486116314,0.0,1.0
1995-11-15,9.125,9.375,9.0,9.25,3300,7.93107103874998,8.14836065624998,7.82242622999998,8.03971584749998,3796.77597803311,0.0,1.0
1995-11-16,9.0,9.0,8.875,9.0,4600,7.82242622999998,7.82242622999998,7.71378142124998,7.82242622999998,5292.47560574312,0.0,1.0
1995-11-17,9.0,9.0,9.0,9.0,3700,7.82242622999998,7.82242622999998,7.82242622999998,7.82242622999998,4256.99124809773,0.0,1.0
1995-11-20,8.5,9.0,8.5,9.0,5900,7.38784699499998,7.82242622999998,7.38784699499998,7.82242622999998,6788.17523345313,0.0,1.0
1995-11-21,8.875,8.875,8.375,8.75,5900,7.71378142124998,7.71378142124998,7.27920218624998,7.60513661249998,6788.17523345313,0.0,1.0
1995-11-22,8.813,8.938,8.75,8.875,7000,7.65989359610998,7.76853840485998,7.60513661249998,7.71378142124998,8053.76722613083,0.0,1.0
1995-11-24,8.938,8.938,8.875,8.938,4900,7.76853840485998,7.76853840485998,7.71378142124998,7.76853840485998,5637.63705829158,0.0,1.0
1995-11-27,8.875,9.125,8.875,8.938,5500,7.71378142124998,7.93107103874998,7.71378142124998,7.76853840485998,6327.95996338851,0.0,1.0
1995-11-28,8.5,8.75,8.5,8.75,2300,7.38784699499998,7.60513661249998,7.38784699499998,7.60513661249998,2646.23780287156,0.0,1.0
1995-11-29,8.75,9.0,8.75,8.75,8300,7.60513661249998,7.82242622999998,7.60513661249998,7.60513661249998,9549.46685384084,0.0,1.0
1995-11-30,8.75,9.0,8.75,8.875,6200,7.60513661249998,7.82242622999998,7.60513661249998,7.71378142124998,7133.33668600159,0.0,1.0
1995-12-01,8.938,9.0,8.625,8.625,4700,7.76853840485998,7.82242622999998,7.49649180374998,7.49649180374998,5407.52942325927,0.0,1.0
1995-12-04,9.125,9.188,9.0,9.0,35000,7.93107103874998,7.98582802235998,7.82242622999998,7.82242622999998,40268.8361306542,0.0,1.0
1995-12-05,8.875,9.125,8.875,9.063,7900,7.71378142124998,7.93107103874998,7.71378142124998,7.87718321360998,9089.25158377623,0.0,1.0
1995-12-06,8.75,9.188,8.75,9.125,11800,7.60513661249998,7.98582802235998,7.60513661249998,7.93107103874998,13576.3504669063,0.0,1.0
1995-12-07,8.938,8.938,8.625,8.625,8300,7.76853840485998,7.76853840485998,7.49649180374998,7.49649180374998,9549.46685384084,0.0,1.0
1995-12-08,8.813,9.0,8.688,8.938,3900,7.65989359610998,7.82242622999998,7.55124878735998,7.76853840485998,4487.09888313004,0.0,1.0
1995-12-11,8.75,9.0,8.75,8.938,3800,7.60513661249998,7.82242622999998,7.60513661249998,7.76853840485998,4372.04506561388,0.0,1.0
1995-12-12,8.688,8.938,8.688,8.938,6200,7.55124878735998,7.76853840485998,7.55124878735998,7.76853840485998,7133.33668600159,0.0,1.0
1995-12-13,8.375,8.938,8.375,8.813,18000,7.27920218624998,7.76853840485998,7.27920218624998,7.65989359610998,20709.6871529079,0.0,1.0
1995-12-14,8.75,8.938,8.5,8.5,11700,7.60513661249998,7.76853840485998,7.38784699499998,7.38784699499998,13461.2966493901,0.0,1.0
1995-12-15,8.688,8.75,8.563,8.75,9600,7.55124878735998,7.60513661249998,7.44260397860998,7.60513661249998,11045.1664815509,0.0,1.0
1995-12-18,8.938,8.938,8.75,8.75,9000,7.76853840485998,7.76853840485998,7.60513661249998,7.60513661249998,10354.8435764539,0.0,1.0
1995-12-19,8.688,9.0,8.688,9.0,10800,7.55124878735998,7.82242622999998,7.55124878735998,7.82242622999998,12425.8122917447,0.0,1.0
1995-12-20,8.625,8.875,8.625,8.813,7900,7.49649180374998,7.71378142124998,7.49649180374998,7.65989359610998,9089.25158377623,0.0,1.0
1995-12-21,8.75,8.938,8.75,8.875,6400,7.60513661249998,7.76853840485998,7.60513661249998,7.71378142124998,7363.4443210339,0.0,1.0
1995-12-22,8.875,8.875,8.625,8.75,7800,7.71378142124998,7.71378142124998,7.49649180374998,7.60513661249998,8974.19776626007,0.0,1.0
1995-12-26,8.625,9.0,8.625,8.938,5300,7.49649180374998,7.82242622999998,7.49649180374998,7.76853840485998,6097.8523283562,0.0,1.0
1995-12-27,8.875,8.875,8.75,8.75,3800,7.71378142124998,7.71378142124998,7.60513661249998,7.60513661249998,4372.04506561388,0.0,1.0
1995-12-28,9.0,9.0,8.875,8.875,3800,7.82242622999998,7.82242622999998,7.71378142124998,7.71378142124998,4372.04506561388,0.0,1.0
1995-12-29,9.188,9.188,8.75,8.875,8800,7.98582802235998,7.98582802235998,7.60513661249998,7.71378142124998,10124.7359414216,0.0,1.0
1996-01-02,8.94,9.19,8.87,9.0,9000,7.77027672179998,7.98756633929998,7.70943562889998,7.82242622999998,10354.8435764539,0.0,1.0
1996-01-03,8.62,8.94,8.62,8.94,11600,7.49214601139998,7.77027672179998,7.49214601139998,7.77027672179998,13346.242831874,0.0,1.0
1996-01-04,8.9375,9.1875,8.875,9.0,5200,7.76810382562498,7.98539344312498,7.71378142124998,7.82242622999998,5982.79851084005,0.0,1.0
1996-01-05,8.625,8.9375,8.625,8.9375,9300,7.49649180374998,7.76810382562498,7.49649180374998,7.76810382562498,10700.0050290024,0.0,1.0
1996-01-08,9.0,9.0,8.81,8.81,3300,7.82242622999998,7.82242622999998,7.65728612069998,7.65728612069998,3796.77597803311,0.0,1.0
1996-01-09,8.75,9.0,8.75,8.87,16100,7.60513661249998,7.82242622999998,7.60513661249998,7.70943562889998,18523.6646201009,0.0,1.0
1996-01-10,9.0,9.0,8.8125,8.8125,5200,7.82242622999998,7.82242622999998,7.65945901687498,7.65945901687498,5982.79851084005,0.0,1.0
1996-01-11,8.75,9.0,8.75,8.875,11800,7.60513661249998,7.82242622999998,7.60513661249998,7.71378142124998,13576.3504669063,0.0,1.0
1996-01-12,8.875,8.9375,8.625,8.75,14200,7.71378142124998,7.76810382562498,7.49649180374998,7.60513661249998,16337.642087294,0.0,1.0
1996-01-15,9.06,9.19,9.0,9.0,5500,7.87457573819998,7.98756633929998,7.82242622999998,7.82242622999998,6327.95996338851,0.0,1.0
1996-01-16,9.06,9.12,8.87,9.0,12800,7.87457573819998,7.92672524639998,7.70943562889998,7.82242622999998,14726.8886420678,0.0,1.0
1996-01-17,9.0625,9.1875,9.0,9.0,8700,7.87674863437498,7.98539344312498,7.82242622999998,7.82242622999998,10009.6821239055,0.0,1.0
1996-01-18,9.0625,9.125,8.875,9.0,8300,7.87674863437498,7.93107103874998,7.71378142124998,7.82242622999998,9549.46685384084,0.0,1.0
1996-01-19,8.9375,9.0,8.75,9.0,16700,7.76810382562498,7.82242622999998,7.60513661249998,7.82242622999998,19213.9875251978,0.0,1.0
1996-01-22,8.5,8.75,8.37,8.37,11400,7.38784699499998,7.60513661249998,7.27485639389998,7.27485639389998,13116.1351968416,0.0,1.0
1996-01-23,8.56,8.75,8.56,8.62,5500,7.43999650319998,7.60513661249998,7.43999650319998,7.49214601139998,6327.95996338851,0.0,1.0
1996-01-24,8.5,8.75,8.375,8.375,5800,7.38784699499998,7.60513661249998,7.27920218624998,7.27920218624998,6673.12141593698,0.0,1.0
1996-01-25,8.5625,8.75,8.5625,8.625,10000,7.44216939937498,7.60513661249998,7.44216939937498,7.49649180374998,11505.3817516155,0.0,1.0
1996-01-26,8.625,8.875,8.625,8.6875,5800,7.49649180374998,7.71378142124998,7.49649180374998,7.55081420812498,6673.12141593698,0.0,1.0
1996-01-29,8.69,8.87,8.69,8.87,7700,7.55298710429998,7.70943562889998,7.55298710429998,7.70943562889998,8859.14394874392,0.0,1.0
1996-01-30,8.87,9.0,8.75,8.87,30200,7.70943562889998,7.82242622999998,7.60513661249998,7.70943562889998,34746.2528898787,0.0,1.0
1996-01-31,8.6875,8.875,8.6875,8.875,14200,7.55081420812498,7.71378142124998,7.55081420812498,7.71378142124998,16337.642087294,0.0,1.0
1996-02-01,8.875,9.0,8.75,8.875,13200,7.71378142124998,7.82242622999998,7.60513661249998,7.71378142124998,15187.1039121324,0.0,1.0
1996-02-02,9.1875,9.1875,8.6875,8.75,4300,7.98539344312498,7.98539344312498,7.55081420812498,7.60513661249998,4947.31415319465,0.0,1.0
1996-02-05,8.75,8.9375,8.75,8.875,10800,7.60513661249998,7.76810382562498,7.60513661249998,7.71378142124998,12425.8122917447,0.0,1.0
1996-02-06,8.5,8.9375,8.375,8.6875,64200,7.38784699499998,7.76810382562498,7.27920218624998,7.55081420812498,73864.5508453714,0.0,1.0
1996-02-07,8.5,8.625,8.5,8.5,6400,7.38784699499998,7.49649180374998,7.38784699499998,7.38784699499998,7363.4443210339,0.0,1.0
1996-02-08,8.5,8.5,8.5,8.5,200,7.38784699499998,7.38784699499998,7.38784699499998,7.38784699499998,230.10763503231,0.0,1.0
1996-02-09,8.625,8.75,8.4375,8.4375,7800,7.49649180374998,7.60513661249998,7.33352459062498,7.33352459062498,8974.19776626007,0.0,1.0
1996-02-12,8.875,8.875,8.6875,8.6875,21400,7.71378142124998,7.71378142124998,7.55081420812498,7.55081420812498,24621.5169484571,0.0,1.0
1996-02-13,9.0,9.1875,8.75,8.75,20700,7.82242622999998,7.98539344312498,7.60513661249998,7.60513661249998,23816.140225844,0.0,1.0
1996-02-14,9.0,9.125,9.0,9.125,9000,7.82242622999998,7.93107103874998,7.82242622999998,7.93107103874998,10354.8435764539,0.0,1.0
1996-02-15,8.875,9.125,8.75,8.875,7700,7.71378142124998,7.93107103874998,7.60513661249998,7.71378142124998,8859.14394874392,0.0,1.0
1996-02-16,8.875,8.875,8.625,8.625,5800,7.71378142124998,7.71378142124998,7.49649180374998,7.49649180374998,6673.12141593698,0.0,1.0
1996-02-20,8.9375,8.9375,8.5,8.75,6400,7.76810382562498,7.76810382562498,7.38784699499998,7.60513661249998,7363.4443210339,0.0,1.0
1996-02-21,8.9375,8.9375,8.5625,8.75,8700,7.76810382562498,7.76810382562498,7.44216939937498,7.60513661249998,10009.6821239055,0.0,1.0
1996-02-22,8.625,8.8125,8.625,8.8125,9500,7.49649180374998,7.65945901687498,7.49649180374998,7.65945901687498,10930.1126640347,0.0,1.0
1996-02-23,8.8125,8.8125,8.5,8.5,5700,7.65945901687498,7.65945901687498,7.38784699499998,7.38784699499998,6558.06759842082,0.0,1.0
1996-02-26,8.75,8.8125,8.6875,8.6875,4100,7.60513661249998,7.65945901687498,7.55081420812498,7.55081420812498,4717.20651816234,0.0,1.0
1996-02-27,8.5,8.8125,8.5,8.625,9800,7.38784699499998,7.65945901687498,7.38784699499998,7.49649180374998,11275.2741165832,0.0,1.0
1996-02-28,8.875,8.875,8.625,8.625,5200,7.71378142124998,7.71378142124998,7.49649180374998,7.49649180374998,5982.79851084005,0.0,1.0
1996-02-29,8.6875,8.875,8.6875,8.75,5900,7.55081420812498,7.71378142124998,7.55081420812498,7.60513661249998,6788.17523345313,0.0,1.0
1996-03-01,8.75,8.94,8.75,8.81,4700,7.60513661249998,7.77027672179998,7.60513661249998,7.65728612069998,5407.52942325927,0.0,1.0
1996-03-04,9.0,9.0,8.75,8.81,4900,7.82242622999998,7.82242622999998,7.60513661249998,7.65728612069998,5637.63705829158,0.0,1.0
1996-03-05,9.0,9.0,8.62,8.87,22400,7.82242622999998,7.82242622999998,7.49214601139998,7.70943562889998,25772.0551236187,0.0,1.0
1996-03-06,9.0,9.0,8.75,8.8125,3700,7.82242622999998,7.82242622999998,7.60513661249998,7.65945901687498,4256.99124809773,0.0,1.0
1996-03-07,9.0,9.0,8.625,8.875,14500,7.82242622999998,7.82242622999998,7.49649180374998,7.71378142124998,16682.8035398424,0.0,1.0
1996-03-08,8.9375,9.0,8.9375,9.0,18800,7.76810382562498,7.82242622999998,7.76810382562498,7.82242622999998,21630.1176930371,0.0,1.0
1996-03-11,9.06,9.06,9.0,9.0,3700,7.87457573819998,7.87457573819998,7.82242622999998,7.82242622999998,4256.99124809773,0.0,1.0
1996-03-12,9.0,9.06,8.87,8.94,8800,7.82242622999998,7.87457573819998,7.70943562889998,7.77027672179998,10124.7359414216,0.0,1.0
1996-03-13,9.0625,9.0625,9.0,9.0,14400,7.87674863437498,7.87674863437498,7.82242622999998,7.82242622999998,16567.7497223263,0.0,1.0
1996-03-14,9.0,9.0625,8.875,8.9375,10200,7.82242622999998,7.87674863437498,7.71378142124998,7.76810382562498,11735.4893866478,0.0,1.0
1996-03-15,8.625,9.0,8.625,8.875,3900,7.49649180374998,7.82242622999998,7.49649180374998,7.71378142124998,4487.09888313004,0.0,1.0
1996-03-18,8.62,8.69,8.5,8.62,9500,7.49214601139998,7.55298710429998,7.38784699499998,7.49214601139998,10930.1126640347,0.0,1.0
1996-03-19,8.5,8.75,8.5,8.62,4100,7.38784699499998,7.60513661249998,7.38784699499998,7.49214601139998,4717.20651816234,0.0,1.0
1996-03-20,8.625,8.6875,8.5,8.625,5200,7.49649180374998,7.55081420812498,7.38784699499998,7.49649180374998,5982.79851084005,0.0,1.0
1996-03-21,8.5,8.75,8.5,8.625,16100,7.38784699499998,7.60513661249998,7.38784699499998,7.49649180374998,18523.6646201009,0.0,1.0
1996-03-22,8.94,8.94,8.69,8.87,10000,7.77027672179998,7.77027672179998,7.55298710429998,7.70943562889998,11505.3817516155,0.0,1.0
1996-03-25,8.62,8.94,8.5,8.94,3700,7.49214601139998,7.77027672179998,7.38784699499998,7.77027672179998,4256.99124809773,0.0,1.0
1996-03-26,8.69,8.87,8.69,8.75,2800,7.55298710429998,7.70943562889998,7.55298710429998,7.60513661249998,3221.50689045233,0.0,1.0
1996-03-27,8.625,8.9375,8.5,8.9375,5300,7.49649180374998,7.76810382562498,7.38784699499998,7.76810382562498,6097.8523283562,0.0,1.0
1996-03-28,8.6875,8.875,8.6875,8.75,10900,7.55081420812498,7.71378142124998,7.55081420812498,7.60513661249998,12540.8661092609,0.0,1.0
1996-03-29,8.9375,8.9375,8.6875,8.6875,10900,7.76810382562498,7.76810382562498,7.55081420812498,7.55081420812498,12540.8661092609,0.0,1.0
1996-04-01,8.62,8.75,8.62,8.75,5000,7.49214601139998,7.60513661249998,7.49214601139998,7.60513661249998,5752.69087580774,0.0,1.0
1996-04-02,8.625,8.75,8.625,8.6875,12500,7.49649180374998,7.60513661249998,7.49649180374998,7.55081420812498,14381.7271895193,0.0,1.0
1996-04-03,8.5,8.5,8.5,8.5,100,7.38784699499998,7.38784699499998,7.38784699499998,7.38784699499998,115.053817516155,0.0,1.0
1996-04-04,8.375,8.375,8.375,8.375,3800,7.27920218624998,7.27920218624998,7.27920218624998,7.27920218624998,4372.04506561388,0.0,1.0
1996-04-08,8.12,8.25,8.0,8.12,5900,7.05756677639998,7.17055737749998,6.95326775999998,7.05756677639998,6788.17523345313,0.0,1.0
1996-04-09,8.125,8.25,8.0,8.125,5300,7.06191256874998,7.17055737749998,6.95326775999998,7.06191256874998,6097.8523283562,0.0,1.0
1996-04-10,8.375,8.375,8.0,8.0,2400,7.27920218624998,7.27920218624998,6.95326775999998,6.95326775999998,2761.29162038771,0.0,1.0
1996-04-11,8.25,8.25,8.125,8.25,6800,7.17055737749998,7.17055737749998,7.06191256874998,7.17055737749998,7823.65959109852,0.0,1.0
1996-04-12,8.25,8.5,8.25,8.375,9400,7.17055737749998,7.38784699499998,7.17055737749998,7.27920218624998,10815.0588465185,0.0,1.0
1996-04-15,8.37,8.44,8.19,8.31,9900,7.27485639389998,7.33569748679998,7.11840786929998,7.22270688569998,11390.3279340993,0.0,1.0
1996-04-16,8.375,8.4375,8.1875,8.3125,10800,7.27920218624998,7.33352459062498,7.11623497312498,7.22487978187498,12425.8122917447,0.0,1.0
1996-04-17,8.625,8.75,8.5,8.5,8500,7.49649180374998,7.60513661249998,7.38784699499998,7.38784699499998,9779.57448887315,0.0,1.0
1996-04-18,8.625,8.75,8.5,8.5,7000,7.49649180374998,7.60513661249998,7.38784699499998,7.38784699499998,8053.76722613083,0.0,1.0
1996-04-19,8.75,8.9375,8.75,8.75,7800,7.60513661249998,7.76810382562498,7.60513661249998,7.60513661249998,8974.19776626007,0.0,1.0
1996-04-22,8.87,8.94,8.75,8.87,14300,7.70943562889998,7.77027672179998,7.60513661249998,7.70943562889998,16452.6959048101,0.0,1.0
1996-04-23,8.875,8.9375,8.75,8.875,16000,7.71378142124998,7.76810382562498,7.60513661249998,7.71378142124998,18408.6108025848,0.0,1.0
1996-04-24,8.625,8.9375,8.625,8.75,13600,7.49649180374998,7.76810382562498,7.49649180374998,7.60513661249998,15647.319182197,0.0,1.0
1996-04-25,8.3125,8.75,8.3125,8.6875,4700,7.22487978187498,7.60513661249998,7.22487978187498,7.55081420812498,5407.52942325927,0.0,1.0
1996-04-26,8.625,8.625,8.25,8.3125,5600,7.49649180374998,7.49649180374998,7.17055737749998,7.22487978187498,6443.01378090467,0.0,1.0
1996-04-29,8.75,8.75,8.37,8.5,8000,7.60513661249998,7.60513661249998,7.27485639389998,7.38784699499998,9204.30540129238,0.0,1.0
1996-04-30,8.75,8.75,8.375,8.5,2800,7.60513661249998,7.60513661249998,7.27920218624998,7.38784699499998,3221.50689045233,0.0,1.0
1996-05-01,8.5,8.625,8.5,8.625,8500,7.38784699499998,7.49649180374998,7.38784699499998,7.49649180374998,9779.57448887315,0.0,1.0
1996-05-02,8.62,8.69,8.44,8.44,9800,7.49214601139998,7.55298710429998,7.33569748679998,7.33569748679998,11275.2741165832,0.0,1.0
1996-05-03,8.4375,8.5,8.4375,8.4375,18000,7.33352459062498,7.38784699499998,7.33352459062498,7.33352459062498,20709.6871529079,0.0,1.0
1996-05-06,8.75,8.87,8.75,8.81,5800,7.60513661249998,7.70943562889998,7.60513661249998,7.65728612069998,6673.12141593698,0.0,1.0
1996-05-07,8.5,8.62,8.5,8.62,4100,7.38784699499998,7.49214601139998,7.38784699499998,7.49214601139998,4717.20651816234,0.0,1.0
1996-05-08,8.75,8.875,8.75,8.8125,600,7.60513661249998,7.71378142124998,7.60513661249998,7.65945901687498,690.322905096928,0.0,1.0
1996-05-09,8.5,8.625,8.5,8.625,30600,7.38784699499998,7.49649180374998,7.38784699499998,7.49649180374998,35206.4681599434,0.0,1.0
1996-05-10,8.625,8.625,8.625,8.625,5800,7.49649180374998,7.49649180374998,7.49649180374998,7.49649180374998,6673.12141593698,0.0,1.0
1996-05-13,8.25,8.75,8.25,8.69,18700,7.17055737749998,7.60513661249998,7.17055737749998,7.55298710429998,21515.0638755209,0.0,1.0
1996-05-14,8.5,8.62,8.25,8.25,8000,7.38784699499998,7.49214601139998,7.17055737749998,7.17055737749998,9204.30540129238,0.0,1.0
1996-05-15,8.25,8.75,8.25,8.6875,7800,7.17055737749998,7.60513661249998,7.17055737749998,7.55081420812498,8974.19776626007,0.0,1.0
1996-05-16,8.5,8.625,8.25,8.25,1000,7.38784699499998,7.49649180374998,7.17055737749998,7.17055737749998,1150.53817516155,0.0,1.0
1996-05-17,8.0,8.5,8.0,8.5,7800,6.95326775999998,7.38784699499998,6.95326775999998,7.38784699499998,8974.19776626007,0.0,1.0
1996-05-20,7.94,7.94,7.87,7.87,4900,6.90111825179998,6.90111825179998,6.84027715889998,6.84027715889998,5637.63705829158,0.0,1.0
1996-05-21,8.37,8.37,7.81,7.81,7800,7.27485639389998,7.27485639389998,6.78812765069998,6.78812765069998,8974.19776626007,0.0,1.0
1996-05-22,7.9375,7.9375,7.875,7.875,5800,6.89894535562498,6.89894535562498,6.84462295124998,6.84462295124998,6673.12141593698,0.0,1.0
1996-05-23,8.375,8.375,7.8125,7.8125,13300,7.27920218624998,7.27920218624998,6.79030054687498,6.79030054687498,15302.1577296486,0.0,1.0
1996-05-24,8.5,8.5,8.3125,8.3125,17100,7.38784699499998,7.38784699499998,7.22487978187498,7.22487978187498,19674.2027952625,0.0,1.0
1996-05-28,8.5,8.5,8.0,8.25,12800,7.38784699499998,7.38784699499998,6.95326775999998,7.17055737749998,14726.8886420678,0.0,1.0
1996-05-29,7.75,8.37,7.75,8.25,18400,6.73597814249998,7.27485639389998,6.73597814249998,7.17055737749998,21169.9024229725,0.0,1.0
1996-05-30,8.5,8.5,8.0,8.25,7700,7.38784699499998,7.38784699499998,6.95326775999998,7.17055737749998,8859.14394874392,0.0,1.0
1996-05-31,7.75,8.375,7.75,8.25,12400,6.73597814249998,7.27920218624998,6.73597814249998,7.17055737749998,14266.6733720032,0.0,1.0
1996-06-03,7.31,7.5,7.25,7.37,11100,6.35354841569999,6.51868852499998,6.30139890749999,6.40569792389999,12770.9737442932,0.0,1.0
1996-06-04,7.3125,7.5,7.25,7.375,14200,6.35572131187499,6.51868852499998,6.30139890749999,6.41004371624999,16337.642087294,0.0,1.0
1996-06-05,6.75,7.1875,6.75,7.0625,20700,5.86681967249999,6.24707650312499,5.86681967249999,6.13843169437499,23816.140225844,0.0,1.0
1996-06-06,6.9375,6.9375,6.75,6.75,12300,6.02978688562499,6.02978688562499,5.86681967249999,5.86681967249999,14151.619554487,0.0,1.0
1996-06-07,7.125,7.25,7.0,7.0,7900,6.19275409874999,6.30139890749999,6.08410928999999,6.08410928999999,9089.25158377621,0.0,1.0
1996-06-10,7.31,7.37,7.25,7.25,7700,6.35354841569999,6.40569792389999,6.30139890749999,6.30139890749999,8859.14394874391,0.0,1.0
1996-06-11,7.0,7.37,7.0,7.25,11100,6.08410928999999,6.40569792389999,6.08410928999999,6.30139890749999,12770.9737442932,0.0,1.0
1996-06-12,7.0,7.375,7.0,7.25,18200,6.08410928999999,6.41004371624999,6.08410928999999,6.30139890749999,20939.7947879401,0.0,1.0
1996-06-13,7.0,7.25,6.625,6.875,18200,6.08410928999999,6.30139890749999,5.75817486374999,5.97546448124999,20939.7947879401,0.0,1.0
1996-06-14,6.875,7.0,6.75,6.875,25300,5.97546448124999,6.08410928999999,5.86681967249999,5.97546448124999,29108.6158315871,0.0,1.0
1996-06-17,6.87,6.87,6.75,6.81,17400,5.97111868889999,5.97111868889999,5.86681967249999,5.91896918069999,20019.3642478109,0.0,1.0
1996-06-18,6.875,6.875,6.75,6.8125,8800,5.97546448124999,5.97546448124999,5.86681967249999,5.92114207687499,10124.7359414216,0.0,1.0
1996-06-19,6.875,6.875,6.75,6.75,17200,5.97546448124999,5.97546448124999,5.86681967249999,5.86681967249999,19789.2566127786,0.0,1.0
1996-06-20,6.625,6.875,6.625,6.75,11100,5.75817486374999,5.97546448124999,5.75817486374999,5.86681967249999,12770.9737442932,0.0,1.0
1996-06-21,6.625,6.875,6.5,6.625,18700,5.75817486374999,5.97546448124999,5.64953005499999,5.75817486374999,21515.0638755209,0.0,1.0
1996-06-24,7.0,7.12,6.62,6.62,9600,6.08410928999999,6.18840830639999,5.75382907139999,5.75382907139999,11045.1664815508,0.0,1.0
1996-06-25,7.0,7.125,6.625,6.625,10000,6.08410928999999,6.19275409874999,5.75817486374999,5.75817486374999,11505.3817516155,0.0,1.0
1996-06-26,6.75,6.9375,6.75,6.875,53700,5.86681967249999,6.02978688562499,5.86681967249999,5.97546448124999,61783.900006175,0.0,1.0
1996-06-27,5.75,6.625,5.75,6.625,30900,4.99766120249999,5.75817486374999,4.99766120249999,5.75817486374999,35551.6296124918,0.0,1.0
1996-06-28,5.125,5.75,5.125,5.75,56400,4.45443715874999,4.99766120249999,4.45443715874999,4.99766120249999,64890.3530791113,0.0,1.0
1996-07-01,6.12,6.37,5.87,5.87,24900,5.31924983639999,5.53653945389999,5.10196021889999,5.10196021889999,28648.4005615225,0.0,1.0
1996-07-02,6.94,7.0,6.12,6.12,33700,6.03195978179999,6.08410928999999,5.31924983639999,5.31924983639999,38773.1365029441,0.0,1.0
1996-07-03,6.125,7.0,6.125,6.9375,20500,5.32359562874999,6.08410928999999,5.32359562874999,6.02978688562499,23586.0325908117,0.0,1.0
1996-07-05,7.1875,7.3125,7.0,7.0,10200,6.24707650312499,6.35572131187499,6.08410928999999,6.08410928999999,11735.4893866478,0.0,1.0
1996-07-08,7.12,7.44,7.12,7.44,9400,6.18840830639999,6.46653901679999,6.18840830639999,6.46653901679999,10815.0588465185,0.0,1.0
1996-07-09,7.25,7.25,7.19,7.25,2700,6.30139890749999,6.30139890749999,6.24924939929999,6.30139890749999,3106.45307293618,0.0,1.0
1996-07-10,7.125,7.4375,7.125,7.3125,6400,6.19275409874999,6.46436612062499,6.19275409874999,6.35572131187499,7363.4443210339,0.0,1.0
1996-07-11,7.25,7.25,7.1875,7.25,11700,6.30139890749999,6.30139890749999,6.24707650312499,6.30139890749999,13461.2966493901,0.0,1.0
1996-07-12,6.875,7.125,6.875,7.125,13200,5.97546448124999,6.19275409874999,5.97546448124999,6.19275409874999,15187.1039121324,0.0,1.0
1996-07-15,7.25,7.37,7.25,7.37,4900,6.30139890749999,6.40569792389999,6.30139890749999,6.40569792389999,5637.63705829158,0.0,1.0
1996-07-16,7.12,7.12,6.25,6.62,31500,6.18840830639999,6.18840830639999,5.43224043749999,5.75382907139999,36241.9525175887,0.0,1.0
1996-07-17,7.25,7.375,7.25,7.375,11700,6.30139890749999,6.41004371624999,6.30139890749999,6.41004371624999,13461.2966493901,0.0,1.0
1996-07-18,7.125,7.125,6.25,6.625,6700,6.19275409874999,6.19275409874999,5.43224043749999,5.75817486374999,7708.60577358236,0.0,1.0
1996-07-19,7.25,7.5,6.875,7.375,12100,6.30139890749999,6.51868852499998,5.97546448124999,6.41004371624999,13921.5119194547,0.0,1.0
1996-07-22,7.87,7.94,7.69,7.69,7500,6.84027715889998,6.90111825179998,6.68382863429999,6.68382863429999,8629.03631371161,0.0,1.0
1996-07-23,7.62,7.87,7.62,7.62,10800,6.62298754139998,6.84027715889998,6.62298754139998,6.62298754139998,12425.8122917447,0.0,1.0
1996-07-24,7.875,7.9375,7.6875,7.75,5300,6.84462295124998,6.89894535562498,6.68165573812498,6.73597814249998,6097.8523283562,0.0,1.0
1996-07-25,7.625,7.875,7.625,7.625,5200,6.62733333374999,6.84462295124998,6.62733333374999,6.62733333374999,5982.79851084004,0.0,1.0
1996-07-26,7.625,7.625,7.25,7.375,8000,6.62733333374999,6.62733333374999,6.30139890749999,6.41004371624999,9204.30540129237,0.0,1.0
1996-07-29,7.69,7.87,7.69,7.69,13300,6.68382863429999,6.84027715889998,6.68382863429999,6.68382863429999,15302.1577296486,0.0,1.0
1996-07-30,7.75,7.87,7.75,7.81,13300,6.73597814249998,6.84027715889998,6.73597814249998,6.78812765069998,15302.1577296486,0.0,1.0
1996-07-31,7.6875,7.875,7.6875,7.6875,3700,6.68165573812498,6.84462295124998,6.68165573812498,6.68165573812498,4256.99124809773,0.0,1.0
1996-08-01,7.75,7.875,7.75,7.8125,300,6.73597814249998,6.84462295124998,6.73597814249998,6.79030054687498,345.161452548464,0.0,1.0
1996-08-02,7.75,7.87,7.75,7.87,7800,6.73597814249998,6.84027715889998,6.73597814249998,6.84027715889998,8974.19776626007,0.0,1.0
1996-08-05,7.87,7.87,7.75,7.87,4300,6.84027715889998,6.84027715889998,6.73597814249998,6.84027715889998,4947.31415319466,0.0,1.0
1996-08-06,7.81,7.81,7.62,7.75,7500,6.78812765069998,6.78812765069998,6.62298754139998,6.73597814249998,8629.03631371161,0.0,1.0
1996-08-07,7.875,7.875,7.75,7.875,5300,6.84462295124998,6.84462295124998,6.73597814249998,6.84462295124998,6097.8523283562,0.0,1.0
1996-08-08,7.8125,7.8125,7.625,7.75,16500,6.79030054687498,6.79030054687498,6.62733333374999,6.73597814249998,18983.8798901655,0.0,1.0
1996-08-09,7.6875,7.8125,7.6875,7.8125,11800,6.68165573812498,6.79030054687498,6.68165573812498,6.79030054687498,13576.3504669063,0.0,1.0
1996-08-12,7.81,7.87,7.75,7.87,5700,6.78812765069998,6.84027715889998,6.73597814249998,6.84027715889998,6558.06759842082,0.0,1.0
1996-08-13,7.56,7.81,7.56,7.81,10900,6.57083803319998,6.78812765069998,6.57083803319998,6.78812765069998,12540.8661092609,0.0,1.0
1996-08-14,7.8125,7.875,7.75,7.875,5000,6.79030054687498,6.84462295124998,6.73597814249998,6.84462295124998,5752.69087580774,0.0,1.0
1996-08-15,7.5625,7.8125,7.5625,7.8125,5000,6.57301092937498,6.79030054687498,6.57301092937498,6.79030054687498,5752.69087580774,0.0,1.0
1996-08-16,7.75,7.75,7.5625,7.5625,5900,6.73597814249998,6.73597814249998,6.57301092937498,6.57301092937498,6788.17523345313,0.0,1.0
1996-08-19,7.75,7.75,7.75,7.75,5700,6.73597814249998,6.73597814249998,6.73597814249998,6.73597814249998,6558.06759842082,0.0,1.0
1996-08-20,7.75,7.81,7.69,7.69,11500,6.73597814249998,6.78812765069998,6.68382863429999,6.68382863429999,13231.1890143578,0.0,1.0
1996-08-21,7.75,7.75,7.75,7.75,7400,6.73597814249998,6.73597814249998,6.73597814249998,6.73597814249998,8513.98249619545,0.0,1.0
1996-08-22,7.75,7.8125,7.6875,7.6875,7800,6.73597814249998,6.79030054687498,6.68165573812498,6.68165573812498,8974.19776626007,0.0,1.0
1996-08-23,7.75,7.875,7.625,7.625,7700,6.73597814249998,6.84462295124998,6.62733333374999,6.62733333374999,8859.14394874392,0.0,1.0
1996-08-26,7.62,7.62,7.25,7.44,11600,6.62298754139998,6.62298754139998,6.30139890749999,6.46653901679999,13346.242831874,0.0,1.0
1996-08-27,7.75,7.81,7.5,7.5,6200,6.73597814249998,6.78812765069998,6.51868852499998,6.51868852499998,7133.3366860016,0.0,1.0
1996-08-28,7.625,7.625,7.25,7.4375,9300,6.62733333374999,6.62733333374999,6.30139890749999,6.46436612062499,10700.0050290024,0.0,1.0
1996-08-29,7.75,7.8125,7.5,7.5,7100,6.73597814249998,6.79030054687498,6.51868852499998,6.51868852499998,8168.82104364699,0.0,1.0
1996-08-30,7.5,7.8125,7.5,7.625,7800,6.51868852499998,6.79030054687498,6.51868852499998,6.62733333374999,8974.19776626007,0.0,1.0
1996-09-03,7.69,7.81,7.56,7.75,7100,6.68382863429999,6.78812765069998,6.57083803319998,6.73597814249998,8168.82104364698,0.0,1.0
1996-09-04,7.6875,7.8125,7.5625,7.75,8800,6.68165573812498,6.79030054687498,6.57301092937498,6.73597814249998,10124.7359414216,0.0,1.0
1996-09-05,7.875,7.875,7.5,7.5625,7500,6.84462295124998,6.84462295124998,6.51868852499998,6.57301092937498,8629.03631371161,0.0,1.0
1996-09-06,7.625,7.75,7.5,7.75,11600,6.62733333374999,6.73597814249998,6.51868852499998,6.73597814249998,13346.2428318739,0.0,1.0
1996-09-09,7.62,7.87,7.62,7.75,7700,6.62298754139998,6.84027715889998,6.62298754139998,6.73597814249998,8859.14394874392,0.0,1.0
1996-09-10,7.625,7.875,7.625,7.75,7200,6.62733333374999,6.84462295124998,6.62733333374999,6.73597814249998,8283.87486116313,0.0,1.0
1996-09-11,7.875,7.875,7.6875,7.75,5200,6.84462295124998,6.84462295124998,6.68165573812498,6.73597814249998,5982.79851084005,0.0,1.0
1996-09-12,7.9375,7.9375,7.875,7.875,6200,6.89894535562498,6.89894535562498,6.84462295124998,6.84462295124998,7133.3366860016,0.0,1.0
1996-09-13,7.75,7.9375,7.75,7.875,9500,6.73597814249998,6.89894535562498,6.73597814249998,6.84462295124998,10930.1126640347,0.0,1.0
1996-09-16,7.75,7.87,7.62,7.75,13100,6.73597814249998,6.84027715889998,6.62298754139998,6.73597814249998,15072.0500946163,0.0,1.0
1996-09-17,7.75,7.875,7.625,7.75,10700,6.73597814249998,6.84462295124998,6.62733333374999,6.73597814249998,12310.7584742286,0.0,1.0
1996-09-18,7.75,7.9375,7.75,7.75,10700,6.73597814249998,6.89894535562498,6.73597814249998,6.73597814249998,12310.7584742286,0.0,1.0
1996-09-19,7.6875,7.75,7.5,7.625,16300,6.68165573812498,6.73597814249998,6.51868852499998,6.62733333374999,18753.7722551332,0.0,1.0
1996-09-20,7.875,7.9375,7.5625,7.8125,12300,6.84462295124998,6.89894535562498,6.57301092937498,6.79030054687498,14151.619554487,0.0,1.0
1996-09-23,7.75,7.87,7.62,7.62,6800,6.73597814249998,6.84027715889998,6.62298754139998,6.62298754139998,7823.65959109853,0.0,1.0
1996-09-24,7.75,7.875,7.625,7.625,6800,6.73597814249998,6.84462295124998,6.62733333374999,6.62733333374999,7823.65959109853,0.0,1.0
1996-09-25,7.875,8.0,7.8125,7.875,14400,6.84462295124998,6.95326775999998,6.79030054687498,6.84462295124998,16567.7497223263,0.0,1.0
1996-09-26,7.9375,8.0,7.875,7.875,27300,6.89894535562498,6.95326775999998,6.84462295124998,6.84462295124998,31409.6921819103,0.0,1.0
1996-09-27,8.125,8.125,7.9375,7.9375,25700,7.06191256874998,7.06191256874998,6.89894535562498,6.89894535562498,29568.8311016518,0.0,1.0
1996-09-30,7.81,7.81,7.37,7.5,15900,6.78812765069998,6.78812765069998,6.40569792389999,6.51868852499998,18293.5569850686,0.0,1.0
1996-10-01,7.8125,7.8125,7.375,7.5,7400,6.79030054687498,6.79030054687498,6.41004371624999,6.51868852499998,8513.98249619545,0.0,1.0
1996-10-02,8.37,8.37,7.87,7.87,31600,7.27485639389998,7.27485639389998,6.84027715889998,6.84027715889998,36357.0063351049,0.0,1.0
1996-10-03,8.0,8.0,7.6875,7.8125,23900,6.95326775999998,6.95326775999998,6.68165573812498,6.79030054687498,27497.862386361,0.0,1.0
1996-10-04,8.375,8.375,7.875,7.875,20500,7.27920218624998,7.27920218624998,6.84462295124998,6.84462295124998,23586.0325908117,0.0,1.0
1996-10-07,8.37,8.62,8.37,8.5,21700,7.27485639389998,7.49214601139998,7.27485639389998,7.38784699499998,24966.6784010056,0.0,1.0
1996-10-08,8.62,8.62,8.44,8.44,11500,7.49214601139998,7.49214601139998,7.33569748679998,7.33569748679998,13231.1890143578,0.0,1.0
1996-10-09,8.375,8.625,8.375,8.5,12400,7.27920218624998,7.49649180374998,7.27920218624998,7.38784699499998,14266.6733720032,0.0,1.0
1996-10-10,8.625,8.625,8.4375,8.5,21900,7.49649180374998,7.49649180374998,7.33352459062498,7.38784699499998,25196.7860360379,0.0,1.0
1996-10-11,8.6875,8.6875,8.375,8.5,12500,7.55081420812498,7.55081420812498,7.27920218624998,7.38784699499998,14381.7271895193,0.0,1.0
1996-10-14,8.69,8.81,8.62,8.62,9300,7.55298710429998,7.65728612069998,7.49214601139998,7.49214601139998,10700.0050290024,0.0,1.0
1996-10-15,8.75,8.81,8.62,8.62,9400,7.60513661249998,7.65728612069998,7.49214601139998,7.49214601139998,10815.0588465185,0.0,1.0
1996-10-16,8.6875,8.8125,8.625,8.625,34700,7.55081420812498,7.65945901687498,7.49649180374998,7.49649180374998,39923.6746781057,0.0,1.0
1996-10-17,8.75,8.8125,8.625,8.625,19600,7.60513661249998,7.65945901687498,7.49649180374998,7.49649180374998,22550.5482331663,0.0,1.0
1996-10-18,9.0,9.0,8.75,8.875,10200,7.82242622999998,7.82242622999998,7.60513661249998,7.71378142124998,11735.4893866478,0.0,1.0
1996-10-21,9.12,9.37,9.0,9.19,52100,7.92672524639998,8.14401486389998,7.82242622999998,7.98756633929998,59943.0389259166,0.0,1.0
1996-10-22,9.06,9.12,9.0,9.12,9800,7.87457573819998,7.92672524639998,7.82242622999998,7.92672524639998,11275.2741165832,0.0,1.0
1996-10-23,9.125,9.375,9.0,9.1875,18900,7.93107103874998,8.14836065624998,7.82242622999998,7.98539344312498,21745.1715105532,0.0,1.0
1996-10-24,9.0625,9.125,9.0,9.125,18200,7.87674863437498,7.93107103874998,7.82242622999998,7.93107103874998,20939.7947879402,0.0,1.0
1996-10-25,8.9375,9.0,8.75,8.8125,14200,7.76810382562498,7.82242622999998,7.60513661249998,7.65945901687498,16337.642087294,0.0,1.0
1996-10-28,9.0,9.0,8.87,9.0,4700,7.82242622999998,7.82242622999998,7.70943562889998,7.82242622999998,5407.52942325927,0.0,1.0
1996-10-29,8.94,9.0,8.87,8.87,14000,7.77027672179998,7.82242622999998,7.70943562889998,7.70943562889998,16107.5344522617,0.0,1.0
1996-10-30,9.0,9.0,8.875,9.0,9300,7.82242622999998,7.82242622999998,7.71378142124998,7.82242622999998,10700.0050290024,0.0,1.0
1996-10-31,8.9375,9.0,8.875,9.0,11100,7.76810382562498,7.82242622999998,7.71378142124998,7.82242622999998,12770.9737442932,0.0,1.0
1996-11-01,8.8125,9.0,8.8125,9.0,7400,7.65945901687498,7.82242622999998,7.65945901687498,7.82242622999998,8513.98249619545,0.0,1.0
1996-11-04,8.75,8.75,8.75,8.75,500,7.60513661249998,7.60513661249998,7.60513661249998,7.60513661249998,575.269087580774,0.0,1.0
1996-11-05,8.75,8.75,8.75,8.75,13300,7.60513661249998,7.60513661249998,7.60513661249998,7.60513661249998,15302.1577296486,0.0,1.0
1996-11-06,8.9375,8.9375,8.8125,8.875,1900,7.76810382562498,7.76810382562498,7.65945901687498,7.71378142124998,2186.02253280694,0.0,1.0
1996-11-07,8.8125,8.875,8.75,8.875,9800,7.65945901687498,7.71378142124998,7.60513661249998,7.71378142124998,11275.2741165832,0.0,1.0
1996-11-08,8.9375,8.9375,8.75,8.875,10800,7.76810382562498,7.76810382562498,7.60513661249998,7.71378142124998,12425.8122917447,0.0,1.0
1996-11-11,8.69,8.81,8.69,8.81,2700,7.55298710429998,7.65728612069998,7.55298710429998,7.65728612069998,3106.45307293618,0.0,1.0
1996-11-12,8.6875,8.8125,8.6875,8.8125,8800,7.55081420812498,7.65945901687498,7.55081420812498,7.65945901687498,10124.7359414216,0.0,1.0
1996-11-13,8.9375,8.9375,8.8125,8.8125,30400,7.76810382562498,7.76810382562498,7.65945901687498,7.65945901687498,34976.360524911,0.0,1.0
1996-11-14,9.25,9.25,9.0,9.0,10800,8.03971584749998,8.03971584749998,7.82242622999998,7.82242622999998,12425.8122917447,0.0,1.0
1996-11-15,9.0625,9.25,9.0625,9.25,9500,7.87674863437498,8.03971584749998,7.87674863437498,8.03971584749998,10930.1126640347,0.0,1.0
1996-11-18,9.5,9.5,9.25,9.25,18000,8.25700546499998,8.25700546499998,8.03971584749998,8.03971584749998,20709.6871529079,0.0,1.0
1996-11-19,9.5,9.5,9.25,9.25,17700,8.25700546499998,8.25700546499998,8.03971584749998,8.03971584749998,20364.5257003594,0.0,1.0
1996-11-20,9.75,9.75,9.5,9.625,18200,8.47429508249998,8.47429508249998,8.25700546499998,8.36565027374998,20939.7947879402,0.0,1.0
1996-11-21,9.625,9.75,9.5,9.625,12700,8.36565027374998,8.47429508249998,8.25700546499998,8.36565027374998,14611.8348245517,0.0,1.0
1996-11-22,9.375,9.625,9.375,9.5,11700,8.14836065624998,8.36565027374998,8.14836065624998,8.25700546499998,13461.2966493901,0.0,1.0
1996-11-25,9.44,9.44,9.31,9.37,7500,8.20485595679998,8.20485595679998,8.09186535569998,8.14401486389998,8629.03631371161,0.0,1.0
1996-11-26,9.4375,9.4375,9.3125,9.375,28700,8.20268306062498,8.20268306062498,8.09403825187498,8.14836065624998,33020.4456271364,0.0,1.0
1996-11-27,9.25,9.4375,9.25,9.4375,14300,8.03971584749998,8.20268306062498,8.03971584749998,8.20268306062498,16452.6959048101,0.0,1.0
1996-11-29,9.44,9.44,9.25,9.44,6800,8.20485595679998,8.20485595679998,8.03971584749998,8.20485595679998,7823.65959109852,0.0,1.0
1996-12-02,9.5,9.5,9.37,9.44,8500,8.25700546499998,8.25700546499998,8.14401486389998,8.20485595679998,9779.57448887315,0.0,1.0
1996-12-03,9.25,9.25,9.0,9.25,22100,8.03971584749998,8.03971584749998,7.82242622999998,8.03971584749998,25426.8936710702,0.0,1.0
1996-12-04,9.37,9.37,9.12,9.25,6700,8.14401486389998,8.14401486389998,7.92672524639998,8.03971584749998,7708.60577358237,0.0,1.0
1996-12-05,9.25,9.37,9.25,9.25,10200,8.03971584749998,8.14401486389998,8.03971584749998,8.03971584749998,11735.4893866478,0.0,1.0
1996-12-06,9.19,9.25,9.0,9.25,8500,7.98756633929998,8.03971584749998,7.82242622999998,8.03971584749998,9779.57448887315,0.0,1.0
1996-12-09,9.0,9.06,9.0,9.06,3900,7.82242622999998,7.87457573819998,7.82242622999998,7.87457573819998,4487.09888313003,0.0,1.0
1996-12-10,9.0,9.19,8.87,8.87,15900,7.82242622999998,7.98756633929998,7.70943562889998,7.70943562889998,18293.5569850686,0.0,1.0
1996-12-11,9.06,9.19,8.75,8.87,15500,7.87457573819998,7.98756633929998,7.60513661249998,7.70943562889998,17833.341715004,0.0,1.0
1996-12-12,9.06,9.19,8.87,8.87,14100,7.87457573819998,7.98756633929998,7.70943562889998,7.70943562889998,16222.5882697778,0.0,1.0
1996-12-13,9.0,9.12,8.87,9.06,12400,7.82242622999998,7.92672524639998,7.70943562889998,7.87457573819998,14266.6733720032,0.0,1.0
1996-12-16,8.94,9.12,8.81,9.0,17500,7.77027672179998,7.92672524639998,7.65728612069998,7.82242622999998,20134.4180653271,0.0,1.0
1996-12-17,8.94,9.0,8.81,8.94,10200,7.77027672179998,7.82242622999998,7.65728612069998,7.77027672179998,11735.4893866478,0.0,1.0
1996-12-18,8.87,9.06,8.87,9.0,7800,7.70943562889998,7.87457573819998,7.70943562889998,7.82242622999998,8974.19776626007,0.0,1.0
1996-12-19,8.87,9.0,8.87,9.0,5600,7.70943562889998,7.82242622999998,7.70943562889998,7.82242622999998,6443.01378090466,0.0,1.0
1996-12-20,8.87,9.0,8.75,9.0,44200,7.70943562889998,7.82242622999998,7.60513661249998,7.82242622999998,50853.7873421404,0.0,1.0
1996-12-23,8.87,8.94,8.87,8.87,2700,7.70943562889998,7.77027672179998,7.70943562889998,7.70943562889998,3106.45307293618,0.0,1.0
1996-12-24,8.62,8.87,8.62,8.87,4700,7.49214601139998,7.70943562889998,7.49214601139998,7.70943562889998,5407.52942325927,0.0,1.0
1996-12-26,8.5,8.75,8.5,8.75,2800,7.38784699499998,7.60513661249998,7.38784699499998,7.60513661249998,3221.50689045233,0.0,1.0
1996-12-27,8.5,8.69,8.5,8.62,6800,7.38784699499998,7.55298710429998,7.38784699499998,7.49214601139998,7823.65959109852,0.0,1.0
1996-12-30,8.56,8.62,8.37,8.62,11700,7.43999650319998,7.49214601139998,7.27485639389998,7.49214601139998,13461.2966493901,0.0,1.0
1996-12-31,8.5,8.62,8.5,8.56,7900,7.38784699499998,7.49214601139998,7.38784699499998,7.43999650319998,9089.25158377623,0.0,1.0
1997-01-02,8.438,8.75,8.375,8.625,7100,7.33395916985998,7.60513661249998,7.27920218624998,7.49649180374998,8168.82104364699,0.0,1.0
1997-01-03,8.25,8.5,8.25,8.5,9000,7.17055737749998,7.38784699499998,7.17055737749998,7.38784699499998,10354.8435764539,0.0,1.0
1997-01-06,8.625,8.625,8.25,8.375,8300,7.49649180374998,7.49649180374998,7.17055737749998,7.27920218624998,9549.46685384084,0.0,1.0
1997-01-07,8.5,8.75,8.375,8.625,5800,7.38784699499998,7.60513661249998,7.27920218624998,7.49649180374998,6673.12141593698,0.0,1.0
1997-01-08,8.75,8.813,8.563,8.625,7000,7.60513661249998,7.65989359610998,7.44260397860998,7.49649180374998,8053.76722613083,0.0,1.0
1997-01-09,8.625,8.625,8.625,8.625,300,7.49649180374998,7.49649180374998,7.49649180374998,7.49649180374998,345.161452548464,0.0,1.0
1997-01-10,8.563,8.688,8.5,8.688,16300,7.44260397860998,7.55124878735998,7.38784699499998,7.55124878735998,18753.7722551332,0.0,1.0
1997-01-13,8.5,8.625,8.313,8.625,17400,7.38784699499998,7.49649180374998,7.22531436110998,7.49649180374998,20019.3642478109,0.0,1.0
1997-01-14,8.438,8.5,8.125,8.125,8700,7.33395916985998,7.38784699499998,7.06191256874998,7.06191256874998,10009.6821239055,0.0,1.0
1997-01-15,8.5,8.5,8.375,8.438,7700,7.38784699499998,7.38784699499998,7.27920218624998,7.33395916985998,8859.14394874392,0.0,1.0
1997-01-16,8.25,8.5,8.25,8.5,12700,7.17055737749998,7.38784699499998,7.17055737749998,7.38784699499998,14611.8348245517,0.0,1.0
1997-01-17,8.25,8.375,8.125,8.25,4900,7.17055737749998,7.27920218624998,7.06191256874998,7.17055737749998,5637.63705829158,0.0,1.0
1997-01-20,8.25,8.25,8.0,8.0,7500,7.17055737749998,7.17055737749998,6.95326775999998,6.95326775999998,8629.03631371161,0.0,1.0
1997-01-21,8.375,8.375,8.125,8.25,5800,7.27920218624998,7.27920218624998,7.06191256874998,7.17055737749998,6673.12141593698,0.0,1.0
1997-01-22,8.25,8.5,8.25,8.5,15900,7.17055737749998,7.38784699499998,7.17055737749998,7.38784699499998,18293.5569850686,0.0,1.0
1997-01-23,8.25,8.5,8.25,8.375,18700,7.17055737749998,7.38784699499998,7.17055737749998,7.27920218624998,21515.0638755209,0.0,1.0
1997-01-24,8.25,8.375,8.125,8.375,19600,7.17055737749998,7.27920218624998,7.06191256874998,7.27920218624998,22550.5482331663,0.0,1.0
1997-01-27,8.0,8.188,8.0,8.188,15100,6.95326775999998,7.11666955235998,6.95326775999998,7.11666955235998,17373.1264449394,0.0,1.0
1997-01-28,8.125,8.125,8.0,8.0,5200,7.06191256874998,7.06191256874998,6.95326775999998,6.95326775999998,5982.79851084005,0.0,1.0
1997-01-29,7.938,8.188,7.875,8.125,5600,6.89937993485998,7.11666955235998,6.84462295124998,7.06191256874998,6443.01378090467,0.0,1.0
1997-01-30,7.875,8.0,7.875,7.938,5000,6.84462295124998,6.95326775999998,6.84462295124998,6.89937993485998,5752.69087580774,0.0,1.0
1997-01-31,7.75,8.0,7.75,7.938,5500,6.73597814249998,6.95326775999998,6.73597814249998,6.89937993485998,6327.95996338851,0.0,1.0
1997-02-03,8.0,8.125,7.75,7.875,12100,6.95326775999998,7.06191256874998,6.73597814249998,6.84462295124998,13921.5119194547,0.0,1.0
1997-02-04,8.063,8.188,7.875,8.125,7500,7.00802474360998,7.11666955235998,6.84462295124998,7.06191256874998,8629.03631371161,0.0,1.0
1997-02-05,7.875,8.188,7.875,8.188,7800,6.84462295124998,7.11666955235998,6.84462295124998,7.11666955235998,8974.19776626007,0.0,1.0
1997-02-06,7.875,8.0,7.875,8.0,4300,6.84462295124998,6.95326775999998,6.84462295124998,6.95326775999998,4947.31415319466,0.0,1.0
1997-02-07,7.938,7.938,7.813,7.875,3900,6.89937993485998,6.89937993485998,6.79073512610998,6.84462295124998,4487.09888313004,0.0,1.0
1997-02-10,7.938,7.938,7.875,7.938,8800,6.89937993485998,6.89937993485998,6.84462295124998,6.89937993485998,10124.7359414216,0.0,1.0
1997-02-11,7.688,7.813,7.688,7.688,3300,6.68209031735998,6.79073512610998,6.68209031735998,6.68209031735998,3796.77597803311,0.0,1.0
1997-02-12,7.625,7.688,7.625,7.688,300,6.62733333374999,6.68209031735998,6.62733333374999,6.68209031735998,345.161452548464,0.0,1.0
1997-02-13,7.75,7.875,7.625,7.75,9300,6.73597814249998,6.84462295124998,6.62733333374999,6.73597814249998,10700.0050290024,0.0,1.0
1997-02-14,7.813,7.938,7.813,7.875,7100,6.79073512610998,6.89937993485998,6.79073512610998,6.84462295124998,8168.82104364699,0.0,1.0
1997-02-18,7.938,7.938,7.688,7.875,7400,6.89937993485998,6.89937993485998,6.68209031735998,6.84462295124998,8513.98249619545,0.0,1.0
1997-02-19,8.125,8.125,7.938,7.938,44500,7.06191256874998,7.06191256874998,6.89937993485998,6.89937993485998,51198.9487946889,0.0,1.0
1997-02-20,8.0,8.188,7.938,8.0,9300,6.95326775999998,7.11666955235998,6.89937993485998,6.95326775999998,10700.0050290024,0.0,1.0
1997-02-21,8.0,8.125,7.875,8.0,8700,6.95326775999998,7.06191256874998,6.84462295124998,6.95326775999998,10009.6821239055,0.0,1.0
1997-02-24,8.188,8.188,8.0,8.0,9400,7.11666955235998,7.11666955235998,6.95326775999998,6.95326775999998,10815.0588465185,0.0,1.0
1997-02-25,8.0,8.188,8.0,8.188,24300,6.95326775999998,7.11666955235998,6.95326775999998,7.11666955235998,27958.0776564256,0.0,1.0
1997-02-26,8.125,8.125,7.875,8.0,5700,7.06191256874998,7.06191256874998,6.84462295124998,6.95326775999998,6558.06759842082,0.0,1.0
1997-02-27,7.875,8.0,7.875,7.875,1900,6.84462295124998,6.95326775999998,6.84462295124998,6.84462295124998,2186.02253280694,0.0,1.0
1997-02-28,8.188,8.188,7.875,8.0,9600,7.11666955235998,7.11666955235998,6.84462295124998,6.95326775999998,11045.1664815509,0.0,1.0
1997-03-03,8.063,8.188,8.0,8.063,11600,7.00802474360998,7.11666955235998,6.95326775999998,7.00802474360998,13346.242831874,0.0,1.0
1997-03-04,8.125,8.188,8.0,8.188,4100,7.06191256874998,7.11666955235998,6.95326775999998,7.11666955235998,4717.20651816235,0.0,1.0
1997-03-05,8.188,8.188,8.0,8.188,5500,7.11666955235998,7.11666955235998,6.95326775999998,7.11666955235998,6327.95996338851,0.0,1.0
1997-03-06,8.313,8.375,8.125,8.25,11400,7.22531436110998,7.27920218624998,7.06191256874998,7.17055737749998,13116.1351968416,0.0,1.0
1997-03-07,8.375,8.438,8.25,8.438,38000,7.27920218624998,7.33395916985998,7.17055737749998,7.33395916985998,43720.4506561388,0.0,1.0
1997-03-10,8.438,8.438,8.375,8.438,14500,7.33395916985998,7.33395916985998,7.27920218624998,7.33395916985998,16682.8035398424,0.0,1.0
1997-03-11,8.375,8.438,8.25,8.438,11500,7.27920218624998,7.33395916985998,7.17055737749998,7.33395916985998,13231.1890143578,0.0,1.0
1997-03-12,8.0,8.375,8.0,8.0,15300,6.95326775999998,7.27920218624998,6.95326775999998,6.95326775999998,17603.2340799717,0.0,1.0
1997-03-13,8.188,8.188,8.0,8.125,5300,7.11666955235998,7.11666955235998,6.95326775999998,7.06191256874998,6097.8523283562,0.0,1.0
1997-03-14,8.25,8.25,8.125,8.188,5200,7.17055737749998,7.17055737749998,7.06191256874998,7.11666955235998,5982.79851084005,0.0,1.0
1997-03-17,8.125,8.25,8.125,8.25,4700,7.06191256874998,7.17055737749998,7.06191256874998,7.17055737749998,5407.52942325927,0.0,1.0
1997-03-18,8.188,8.188,8.0,8.188,7000,7.11666955235998,7.11666955235998,6.95326775999998,7.11666955235998,8053.76722613083,0.0,1.0
1997-03-19,7.75,8.188,7.75,8.188,12300,6.73597814249998,7.11666955235998,6.73597814249998,7.11666955235998,14151.619554487,0.0,1.0
1997-03-20,8.063,8.125,7.875,8.0,4700,7.00802474360998,7.06191256874998,6.84462295124998,6.95326775999998,5407.52942325928,0.0,1.0
1997-03-21,8.063,8.063,8.0,8.0,8500,7.00802474360998,7.00802474360998,6.95326775999998,6.95326775999998,9779.57448887316,0.0,1.0
1997-03-24,8.063,8.188,7.875,8.188,6800,7.00802474360998,7.11666955235998,6.84462295124998,7.11666955235998,7823.65959109853,0.0,1.0
1997-03-25,8.063,8.188,8.063,8.188,7200,7.00802474360998,7.11666955235998,7.00802474360998,7.11666955235998,8283.87486116315,0.0,1.0
1997-03-26,8.25,8.25,8.063,8.188,6700,7.17055737749998,7.17055737749998,7.00802474360998,7.11666955235998,7708.60577358237,0.0,1.0
1997-03-27,8.125,8.313,8.063,8.313,6800,7.06191256874998,7.22531436110998,7.00802474360998,7.22531436110998,7823.65959109853,0.0,1.0
1997-03-31,7.938,8.125,7.75,8.0,6800,6.89937993485998,7.06191256874998,6.73597814249998,6.95326775999998,7823.65959109853,0.0,1.0
1997-04-01,8.0,8.063,8.0,8.0,4700,6.95326775999998,7.00802474360998,6.95326775999998,6.95326775999998,5407.52942325927,0.0,1.0
1997-04-02,8.063,8.125,8.0,8.0,7200,7.00802474360998,7.06191256874998,6.95326775999998,6.95326775999998,8283.87486116315,0.0,1.0
1997-04-03,8.0,8.063,7.875,7.938,16500,6.95326775999998,7.00802474360998,6.84462295124998,6.89937993485998,18983.8798901655,0.0,1.0
1997-04-04,7.938,8.0,7.938,8.0,4600,6.89937993485998,6.95326775999998,6.89937993485998,6.95326775999998,5292.47560574312,0.0,1.0
1997-04-07,7.938,7.938,7.938,7.938,4300,6.89937993485998,6.89937993485998,6.89937993485998,6.89937993485998,4947.31415319466,0.0,1.0
1997-04-08,7.938,7.938,7.75,7.938,9600,6.89937993485998,6.89937993485998,6.73597814249998,6.89937993485998,11045.1664815509,0.0,1.0
1997-04-09,7.938,7.938,7.875,7.938,3800,6.89937993485998,6.89937993485998,6.84462295124998,6.89937993485998,4372.04506561388,0.0,1.0
1997-04-10,8.0,8.0,7.813,7.938,7500,6.95326775999998,6.95326775999998,6.79073512610998,6.89937993485998,8629.03631371161,0.0,1.0
1997-04-11,7.875,7.938,7.813,7.875,4600,6.84462295124998,6.89937993485998,6.79073512610998,6.84462295124998,5292.47560574312,0.0,1.0
1997-04-14,7.938,7.938,7.813,7.813,9000,6.89937993485998,6.89937993485998,6.79073512610998,6.79073512610998,10354.8435764539,0.0,1.0
1997-04-15,7.813,8.0,7.813,7.938,9400,6.79073512610998,6.95326775999998,6.79073512610998,6.89937993485998,10815.0588465185,0.0,1.0
1997-04-16,8.0,8.0,7.75,7.875,5300,6.95326775999998,6.95326775999998,6.73597814249998,6.84462295124998,6097.8523283562,0.0,1.0
1997-04-17,7.938,8.0,7.75,8.0,2700,6.89937993485998,6.95326775999998,6.73597814249998,6.95326775999998,3106.45307293618,0.0,1.0
1997-04-18,8.0,8.0,7.688,8.0,10700,6.95326775999998,6.95326775999998,6.68209031735998,6.95326775999998,12310.7584742286,0.0,1.0
1997-04-21,7.563,7.688,7.563,7.688,6800,6.57344550860998,6.68209031735998,6.57344550860998,6.68209031735998,7823.65959109853,0.0,1.0
1997-04-22,7.813,7.813,7.5,7.5,8800,6.79073512610998,6.79073512610998,6.51868852499998,6.51868852499998,10124.7359414216,0.0,1.0
1997-04-23,7.563,8.0,7.563,7.688,11600,6.57344550860998,6.95326775999998,6.57344550860998,6.68209031735998,13346.242831874,0.0,1.0
1997-04-24,8.0,8.0,7.563,7.875,7900,6.95326775999998,6.95326775999998,6.57344550860998,6.84462295124998,9089.25158377623,0.0,1.0
1997-04-25,7.75,8.0,7.75,7.875,19900,6.73597814249998,6.95326775999998,6.73597814249998,6.84462295124998,22895.7096857148,0.0,1.0
1997-04-28,8.0,8.0,7.875,7.875,5500,6.95326775999998,6.95326775999998,6.84462295124998,6.84462295124998,6327.95996338851,0.0,1.0
1997-04-29,7.75,8.0,7.75,7.875,10000,6.73597814249998,6.95326775999998,6.73597814249998,6.84462295124998,11505.3817516155,0.0,1.0
1997-04-30,7.625,7.875,7.625,7.875,10800,6.62733333374999,6.84462295124998,6.62733333374999,6.84462295124998,12425.8122917447,0.0,1.0
1997-05-01,7.25,7.5,7.25,7.5,4600,6.30139890749999,6.51868852499998,6.30139890749999,6.51868852499998,5292.47560574311,0.0,1.0
1997-05-02,7.75,7.875,7.375,7.5,11500,6.73597814249998,6.84462295124998,6.41004371624999,6.51868852499998,13231.1890143578,0.0,1.0
1997-05-05,7.5,7.875,7.5,7.875,8800,6.51868852499998,6.84462295124998,6.51868852499998,6.84462295124998,10124.7359414216,0.0,1.0
1997-05-06,7.625,7.813,7.625,7.625,9300,6.62733333374999,6.79073512610998,6.62733333374999,6.62733333374999,10700.0050290024,0.0,1.0
1997-05-07,7.75,7.75,7.5,7.5,10000,6.73597814249998,6.73597814249998,6.51868852499998,6.51868852499998,11505.3817516155,0.0,1.0
1997-05-08,7.688,7.813,7.5,7.5,10800,6.68209031735998,6.79073512610998,6.51868852499998,6.51868852499998,12425.8122917447,0.0,1.0
1997-05-09,7.563,7.75,7.563,7.75,8000,6.57344550860998,6.73597814249998,6.57344550860998,6.73597814249998,9204.30540129238,0.0,1.0
1997-05-12,7.75,7.75,7.438,7.438,7500,6.73597814249998,6.73597814249998,6.46480069985999,6.46480069985999,8629.03631371161,0.0,1.0
1997-05-13,7.75,7.813,7.625,7.625,9800,6.73597814249998,6.79073512610998,6.62733333374999,6.62733333374999,11275.2741165832,0.0,1.0
1997-05-14,7.75,7.875,7.625,7.813,10000,6.73597814249998,6.84462295124998,6.62733333374999,6.79073512610998,11505.3817516155,0.0,1.0
1997-05-15,7.625,7.875,7.625,7.625,13600,6.62733333374999,6.84462295124998,6.62733333374999,6.62733333374999,15647.319182197,0.0,1.0
1997-05-16,7.75,7.75,7.625,7.75,9300,6.73597814249998,6.73597814249998,6.62733333374999,6.73597814249998,10700.0050290024,0.0,1.0
1997-05-19,7.438,7.875,7.438,7.875,25200,6.46480069985999,6.84462295124998,6.46480069985999,6.84462295124998,28993.562014071,0.0,1.0
1997-05-20,7.625,7.875,7.625,7.75,13200,6.62733333374999,6.84462295124998,6.62733333374999,6.73597814249998,15187.1039121324,0.0,1.0
1997-05-21,7.688,7.75,7.5,7.625,17200,6.68209031735998,6.73597814249998,6.51868852499998,6.62733333374999,19789.2566127786,0.0,1.0
1997-05-22,7.625,7.75,7.625,7.75,5500,6.62733333374999,6.73597814249998,6.62733333374999,6.73597814249998,6327.9599633885,0.0,1.0
1997-05-23,7.75,7.875,7.625,7.625,6400,6.73597814249998,6.84462295124998,6.62733333374999,6.62733333374999,7363.44432103391,0.0,1.0
1997-05-27,7.625,7.813,7.5,7.625,7900,6.62733333374999,6.79073512610998,6.51868852499998,6.62733333374999,9089.25158377621,0.0,1.0
1997-05-28,7.688,7.75,7.563,7.688,9000,6.68209031735998,6.73597814249998,6.57344550860998,6.68209031735998,10354.8435764539,0.0,1.0
1997-05-29,7.813,7.813,7.563,7.563,13500,6.79073512610998,6.79073512610998,6.57344550860998,6.57344550860998,15532.2653646809,0.0,1.0
1997-05-30,7.813,7.813,7.625,7.688,14200,6.79073512610998,6.79073512610998,6.62733333374999,6.68209031735998,16337.642087294,0.0,1.0
1997-06-02,7.938,7.938,7.75,7.813,7500,6.89937993485998,6.89937993485998,6.73597814249998,6.79073512610998,8629.03631371161,0.0,1.0
1997-06-03,7.75,7.938,7.75,7.813,13600,6.73597814249998,6.89937993485998,6.73597814249998,6.79073512610998,15647.3191821971,0.0,1.0
1997-06-04,7.75,7.875,7.625,7.625,13200,6.73597814249998,6.84462295124998,6.62733333374999,6.62733333374999,15187.1039121324,0.0,1.0
1997-06-05,7.75,8.0,7.75,7.875,21900,6.73597814249998,6.95326775999998,6.73597814249998,6.84462295124998,25196.7860360379,0.0,1.0
1997-06-06,7.688,7.75,7.5,7.5,12100,6.68209031735998,6.73597814249998,6.51868852499998,6.51868852499998,13921.5119194547,0.0,1.0
1997-06-09,7.875,7.938,7.813,7.813,12700,6.84462295124998,6.89937993485998,6.79073512610998,6.79073512610998,14611.8348245517,0.0,1.0
1997-06-10,7.938,7.938,7.75,7.875,18500,6.89937993485998,6.89937993485998,6.73597814249998,6.84462295124998,21284.9562404886,0.0,1.0
1997-06-11,7.75,7.938,7.75,7.938,18500,6.73597814249998,6.89937993485998,6.73597814249998,6.89937993485998,21284.9562404886,0.0,1.0
1997-06-12,7.813,7.938,7.625,7.625,30100,6.79073512610998,6.89937993485998,6.62733333374999,6.62733333374999,34631.1990723626,0.0,1.0
1997-06-13,7.688,7.688,7.438,7.438,70600,6.68209031735998,6.68209031735998,6.46480069985999,6.46480069985999,81227.9951664053,0.0,1.0
1997-06-16,7.875,7.875,7.75,7.813,9000,6.84462295124998,6.84462295124998,6.73597814249998,6.79073512610998,10354.8435764539,0.0,1.0
1997-06-17,7.75,7.875,7.75,7.875,9500,6.73597814249998,6.84462295124998,6.73597814249998,6.84462295124998,10930.1126640347,0.0,1.0
1997-06-18,7.688,7.813,7.563,7.813,6200,6.68209031735998,6.79073512610998,6.57344550860998,6.79073512610998,7133.3366860016,0.0,1.0
1997-06-19,7.625,7.75,7.563,7.688,6700,6.62733333374999,6.73597814249998,6.57344550860998,6.68209031735998,7708.60577358236,0.0,1.0
1997-06-20,7.75,7.75,7.625,7.75,7100,6.73597814249998,6.73597814249998,6.62733333374999,6.73597814249998,8168.82104364699,0.0,1.0
1997-06-23,7.625,7.813,7.625,7.813,16300,6.62733333374999,6.79073512610998,6.62733333374999,6.79073512610998,18753.7722551332,0.0,1.0
1997-06-24,7.813,7.813,7.688,7.688,3700,6.79073512610998,6.79073512610998,6.68209031735998,6.68209031735998,4256.99124809773,0.0,1.0
1997-06-25,7.813,7.813,7.625,7.813,11400,6.79073512610998,6.79073512610998,6.62733333374999,6.79073512610998,13116.1351968416,0.0,1.0
1997-06-26,7.688,7.75,7.688,7.75,4900,6.68209031735998,6.73597814249998,6.68209031735998,6.73597814249998,5637.63705829159,0.0,1.0
1997-06-27,7.75,7.813,7.563,7.563,11400,6.73597814249998,6.79073512610998,6.57344550860998,6.57344550860998,13116.1351968416,0.0,1.0
1997-06-30,7.625,7.75,7.625,7.75,7700,6.62733333374999,6.73597814249998,6.62733333374999,6.73597814249998,8859.14394874391,0.0,1.0
1997-07-01,7.625,7.688,7.5,7.688,7500,6.62733333374999,6.68209031735998,6.51868852499998,6.68209031735998,8629.0363137116,0.0,1.0
1997-07-02,7.688,7.75,7.563,7.688,8700,6.68209031735998,6.73597814249998,6.57344550860998,6.68209031735998,10009.6821239055,0.0,1.0
1997-07-03,7.625,7.75,7.563,7.688,10000,6.62733333374999,6.73597814249998,6.57344550860998,6.68209031735998,11505.3817516155,0.0,1.0
1997-07-07,7.438,7.625,7.375,7.625,11100,6.46480069985999,6.62733333374999,6.41004371624999,6.62733333374999,12770.9737442932,0.0,1.0
1997-07-08,7.563,7.688,7.375,7.563,12800,6.57344550860998,6.68209031735998,6.41004371624999,6.57344550860998,14726.8886420678,0.0,1.0
1997-07-09,7.688,7.688,7.438,7.563,17100,6.68209031735998,6.68209031735998,6.46480069985999,6.57344550860998,19674.2027952625,0.0,1.0
1997-07-10,7.5,7.5,7.5,7.5,10200,6.51868852499998,6.51868852499998,6.51868852499998,6.51868852499998,11735.4893866478,0.0,1.0
1997-07-11,7.25,7.56,7.25,7.37,15000,6.30139890749999,6.57083803319998,6.30139890749999,6.40569792389999,17258.0726274232,0.0,1.0
1997-07-14,7.625,7.625,7.5,7.5,9800,6.62733333374999,6.62733333374999,6.51868852499998,6.51868852499998,11275.2741165832,0.0,1.0
1997-07-15,7.438,7.438,7.438,7.438,15400,6.46480069985999,6.46480069985999,6.46480069985999,6.46480069985999,17718.2878974878,0.0,1.0
1997-07-16,7.5,7.625,7.438,7.438,29100,6.51868852499998,6.62733333374999,6.46480069985999,6.46480069985999,33480.660897201,0.0,1.0
1997-07-17,7.5,7.56,7.44,7.56,6700,6.51868852499998,6.57083803319998,6.46653901679999,6.57083803319998,7708.60577358237,0.0,1.0
1997-07-18,7.5,7.563,7.375,7.5,7400,6.51868852499998,6.57344550860998,6.41004371624999,6.51868852499998,8513.98249619545,0.0,1.0
1997-07-21,7.625,7.625,7.375,7.563,11500,6.62733333374999,6.62733333374999,6.41004371624999,6.57344550860998,13231.1890143578,0.0,1.0
1997-07-22,7.563,7.563,7.375,7.5,7400,6.57344550860998,6.57344550860998,6.41004371624999,6.51868852499998,8513.98249619545,0.0,1.0
1997-07-23,7.563,7.563,7.563,7.563,5600,6.57344550860998,6.57344550860998,6.57344550860998,6.57344550860998,6443.01378090467,0.0,1.0
1997-07-24,7.5,7.5,7.313,7.5,10000,6.51868852499998,6.51868852499998,6.35615589110999,6.51868852499998,11505.3817516155,0.0,1.0
1997-07-25,7.37,7.56,7.37,7.44,10800,6.40569792389999,6.57083803319998,6.40569792389999,6.46653901679999,12425.8122917447,0.0,1.0
1997-07-28,7.375,7.563,7.375,7.5,7400,6.41004371624999,6.57344550860998,6.41004371624999,6.51868852499998,8513.98249619544,0.0,1.0
1997-07-29,7.5,7.563,7.375,7.5,26900,6.51868852499998,6.57344550860998,6.41004371624999,6.51868852499998,30949.4769118456,0.0,1.0
1997-07-30,7.813,7.813,7.5,7.5,10400,6.79073512610998,6.79073512610998,6.51868852499998,6.51868852499998,11965.5970216801,0.0,1.0
1997-07-31,7.625,7.875,7.625,7.813,13500,6.62733333374999,6.84462295124998,6.62733333374999,6.79073512610998,15532.2653646809,0.0,1.0
1997-08-01,7.75,7.813,7.625,7.625,26400,6.73597814249998,6.79073512610998,6.62733333374999,6.62733333374999,30374.2078242649,0.0,1.0
1997-08-04,7.563,7.813,7.563,7.813,37400,6.57344550860998,6.79073512610998,6.57344550860998,6.79073512610998,43030.1277510419,0.0,1.0
1997-08-05,7.813,7.813,7.375,7.688,26500,6.79073512610998,6.79073512610998,6.41004371624999,6.68209031735998,30489.261641781,0.0,1.0
1997-08-06,7.625,7.875,7.625,7.813,14400,6.62733333374999,6.84462295124998,6.62733333374999,6.79073512610998,16567.7497223263,0.0,1.0
1997-08-07,7.625,7.625,7.5,7.5,6800,6.62733333374999,6.62733333374999,6.51868852499998,6.51868852499998,7823.65959109851,0.0,1.0
1997-08-08,7.563,7.688,7.5,7.625,11500,6.57344550860998,6.68209031735998,6.51868852499998,6.62733333374999,13231.1890143578,0.0,1.0
1997-08-11,7.563,7.688,7.438,7.688,16300,6.57344550860998,6.68209031735998,6.46480069985999,6.68209031735998,18753.7722551332,0.0,1.0
1997-08-12,7.624981,7.749984,7.437478,7.437478,12400,6.62731681973905,6.73596423596446,6.46434699913864,6.46434699913864,14266.6733720032,0.0,1.0
1997-08-13,7.625,7.875,7.5,7.625,46600,6.62733333374999,6.84462295124998,6.51868852499998,6.62733333374999,53615.0789625281,0.0,1.0
1997-08-14,7.688,7.875,7.625,7.75,20100,6.68209031735998,6.84462295124998,6.62733333374999,6.73597814249998,23125.8173207471,0.0,1.0
1997-08-15,7.563,7.688,7.5,7.563,7700,6.57344550860998,6.68209031735998,6.51868852499998,6.57344550860998,8859.14394874392,0.0,1.0
1997-08-18,7.813,7.813,7.625,7.75,8500,6.79073512610998,6.79073512610998,6.62733333374999,6.73597814249998,9779.57448887316,0.0,1.0
1997-08-19,7.688,7.875,7.688,7.75,18700,6.68209031735998,6.84462295124998,6.68209031735998,6.73597814249998,21515.0638755209,0.0,1.0
1997-08-20,7.75,7.75,7.563,7.563,7500,6.73597814249998,6.73597814249998,6.57344550860998,6.57344550860998,8629.03631371161,0.0,1.0
1997-08-21,7.625,7.75,7.625,7.625,12100,6.62733333374999,6.73597814249998,6.62733333374999,6.62733333374999,13921.5119194547,0.0,1.0
1997-08-22,7.563,7.75,7.438,7.688,11500,6.57344550860998,6.73597814249998,6.46480069985999,6.68209031735998,13231.1890143578,0.0,1.0
1997-08-25,7.688,7.688,7.563,7.688,5600,6.68209031735998,6.68209031735998,6.57344550860998,6.68209031735998,6443.01378090467,0.0,1.0
1997-08-26,7.688,7.75,7.625,7.688,12400,6.68209031735998,6.73597814249998,6.62733333374999,6.68209031735998,14266.6733720032,0.0,1.0
1997-08-27,7.625,7.688,7.438,7.688,15000,6.62733333374999,6.68209031735998,6.46480069985999,6.68209031735998,17258.0726274232,0.0,1.0
1997-08-28,7.625,7.75,7.438,7.563,15100,6.62733333374999,6.73597814249998,6.46480069985999,6.57344550860998,17373.1264449393,0.0,1.0
1997-08-29,7.5,7.688,7.438,7.688,8500,6.51868852499998,6.68209031735998,6.46480069985999,6.68209031735998,9779.57448887316,0.0,1.0
1997-09-02,7.5,7.625,7.375,7.375,18700,6.51868852499998,6.62733333374999,6.41004371624999,6.41004371624999,21515.0638755209,0.0,1.0
1997-09-03,7.75,7.75,7.5,7.75,17700,6.73597814249998,6.73597814249998,6.51868852499998,6.73597814249998,20364.5257003594,0.0,1.0
1997-09-04,7.813,7.813,7.625,7.625,7200,6.79073512610998,6.79073512610998,6.62733333374999,6.62733333374999,8283.87486116314,0.0,1.0
1997-09-05,7.813,7.813,7.563,7.688,18400,6.79073512610998,6.79073512610998,6.57344550860998,6.68209031735998,21169.9024229725,0.0,1.0
1997-09-08,7.75,7.813,7.563,7.688,12800,6.73597814249998,6.79073512610998,6.57344550860998,6.68209031735998,14726.8886420678,0.0,1.0
1997-09-09,7.438,7.688,7.375,7.5,26800,6.46480069985999,6.68209031735998,6.41004371624999,6.51868852499998,30834.4230943294,0.0,1.0
1997-09-10,7.5,7.563,7.25,7.563,36100,6.51868852499998,6.57344550860998,6.30139890749999,6.57344550860998,41534.4281233319,0.0,1.0
1997-09-11,7.563,7.688,7.313,7.375,9600,6.57344550860998,6.68209031735998,6.35615589110999,6.41004371624999,11045.1664815509,0.0,1.0
1997-09-12,7.688,7.688,7.563,7.688,13100,6.68209031735998,6.68209031735998,6.57344550860998,6.68209031735998,15072.0500946163,0.0,1.0
1997-09-15,7.688,7.688,7.5,7.563,23100,6.68209031735998,6.68209031735998,6.51868852499998,6.57344550860998,26577.4318462318,0.0,1.0
1997-09-16,7.375,7.563,7.375,7.5,11800,6.41004371624999,6.57344550860998,6.41004371624999,6.51868852499998,13576.3504669062,0.0,1.0
1997-09-17,7.375,7.5,7.375,7.5,7100,6.41004371624999,6.51868852499998,6.41004371624999,6.51868852499998,8168.82104364698,0.0,1.0
1997-09-18,7.375,7.5,7.25,7.5,12800,6.41004371624999,6.51868852499998,6.30139890749999,6.51868852499998,14726.8886420678,0.0,1.0
1997-09-19,7.188,7.5,7.188,7.5,4900,6.24751108235999,6.51868852499998,6.24751108235999,6.51868852499998,5637.63705829158,0.0,1.0
1997-09-22,7.5,7.5,7.25,7.313,11800,6.51868852499998,6.51868852499998,6.30139890749999,6.35615589110999,13576.3504669063,0.0,1.0
1997-09-23,7.625,7.625,7.375,7.5,17200,6.62733333374999,6.62733333374999,6.41004371624999,6.51868852499998,19789.2566127786,0.0,1.0
1997-09-24,7.625,7.625,7.313,7.5,15400,6.62733333374999,6.62733333374999,6.35615589110999,6.51868852499998,17718.2878974878,0.0,1.0
1997-09-25,7.625,7.625,7.5,7.625,9900,6.62733333374999,6.62733333374999,6.51868852499998,6.62733333374999,11390.3279340993,0.0,1.0
1997-09-26,7.375,7.688,7.375,7.563,18900,6.41004371624999,6.68209031735998,6.41004371624999,6.57344550860998,21745.1715105532,0.0,1.0
1997-09-29,7.5,7.5,7.25,7.25,7000,6.51868852499998,6.51868852499998,6.30139890749999,6.30139890749999,8053.76722613084,0.0,1.0
1997-09-30,7.5,7.5,7.25,7.438,12700,6.51868852499998,6.51868852499998,6.30139890749999,6.46480069985999,14611.8348245517,0.0,1.0
1997-10-01,7.313,7.375,7.313,7.375,1400,6.35615589110999,6.41004371624999,6.35615589110999,6.41004371624999,1610.75344522616,0.0,1.0
1997-10-02,7.188,7.25,7.188,7.25,7000,6.24751108235999,6.30139890749999,6.24751108235999,6.30139890749999,8053.76722613082,0.0,1.0
1997-10-03,7.25,7.313,7.0,7.25,9800,6.30139890749999,6.35615589110999,6.08410928999999,6.30139890749999,11275.2741165832,0.0,1.0
1997-10-06,6.875,7.25,6.875,7.25,22400,5.97546448124999,6.30139890749999,5.97546448124999,6.30139890749999,25772.0551236186,0.0,1.0
1997-10-07,6.875,7.063,6.75,6.75,27300,5.97546448124999,6.13886627360999,5.86681967249999,5.86681967249999,31409.6921819102,0.0,1.0
1997-10-08,6.813,6.938,6.625,6.625,17200,5.92157665610999,6.03022146485999,5.75817486374999,5.75817486374999,19789.2566127786,0.0,1.0
1997-10-09,7.0,7.0,6.938,6.938,8500,6.08410928999999,6.08410928999999,6.03022146485999,6.03022146485999,9779.57448887314,0.0,1.0
1997-10-10,7.0,7.0,6.875,6.938,10900,6.08410928999999,6.08410928999999,5.97546448124999,6.03022146485999,12540.8661092609,0.0,1.0
1997-10-13,6.875,7.0,6.75,6.938,6700,5.97546448124999,6.08410928999999,5.86681967249999,6.03022146485999,7708.60577358236,0.0,1.0
1997-10-14,6.813,6.875,6.75,6.75,9000,5.92157665610999,5.97546448124999,5.86681967249999,5.86681967249999,10354.8435764539,0.0,1.0
1997-10-15,6.75,6.938,6.75,6.875,9000,5.86681967249999,6.03022146485999,5.86681967249999,5.97546448124999,10354.8435764539,0.0,1.0
1997-10-16,6.625,6.75,6.563,6.625,10700,5.75817486374999,5.86681967249999,5.70428703860999,5.75817486374999,12310.7584742285,0.0,1.0
1997-10-17,6.625,6.625,6.625,6.625,9500,5.75817486374999,5.75817486374999,5.75817486374999,5.75817486374999,10930.1126640347,0.0,1.0
1997-10-20,6.625,6.875,6.625,6.75,8000,5.75817486374999,5.97546448124999,5.75817486374999,5.86681967249999,9204.30540129237,0.0,1.0
1997-10-21,6.563,6.75,6.375,6.75,16100,5.70428703860999,5.86681967249999,5.54088524624999,5.86681967249999,18523.6646201009,0.0,1.0
1997-10-22,6.563,6.563,6.438,6.438,11700,5.70428703860999,5.70428703860999,5.59564222985999,5.59564222985999,13461.2966493901,0.0,1.0
1997-10-23,6.75,6.813,6.563,6.563,14200,5.86681967249999,5.92157665610999,5.70428703860999,5.70428703860999,16337.642087294,0.0,1.0
1997-10-24,6.75,6.75,6.5,6.75,38000,5.86681967249999,5.86681967249999,5.64953005499999,5.86681967249999,43720.4506561388,0.0,1.0
1997-10-27,6.5,6.813,6.313,6.375,16500,5.64953005499999,5.92157665610999,5.48699742110999,5.54088524624999,18983.8798901655,0.0,1.0
1997-10-28,6.813,6.813,6.375,6.625,13300,5.92157665610999,5.92157665610999,5.54088524624999,5.75817486374999,15302.1577296486,0.0,1.0
1997-10-29,6.813,6.938,6.813,6.938,6400,5.92157665610999,6.03022146485999,5.92157665610999,6.03022146485999,7363.4443210339,0.0,1.0
1997-10-30,7.0,7.0,6.875,6.938,8300,6.08410928999999,6.08410928999999,5.97546448124999,6.03022146485999,9549.46685384084,0.0,1.0
1997-10-31,6.938,7.0,6.813,6.938,8300,6.03022146485999,6.08410928999999,5.92157665610999,6.03022146485999,9549.46685384084,0.0,1.0
1997-11-03,6.688,7.125,6.688,7.0,20100,5.81293184735999,6.19275409874999,5.81293184735999,6.08410928999999,23125.8173207471,0.0,1.0
1997-11-04,6.875,6.875,6.563,6.813,7200,5.97546448124999,5.97546448124999,5.70428703860999,5.92157665610999,8283.87486116313,0.0,1.0
1997-11-05,6.625,6.875,6.625,6.875,12300,5.75817486374999,5.97546448124999,5.75817486374999,5.97546448124999,14151.619554487,0.0,1.0
1997-11-06,6.938,7.0,6.625,6.75,12700,6.03022146485999,6.08410928999999,5.75817486374999,5.86681967249999,14611.8348245516,0.0,1.0
1997-11-07,7.0,7.0,6.688,6.938,42500,6.08410928999999,6.08410928999999,5.81293184735999,6.03022146485999,48897.8724443657,0.0,1.0
1997-11-10,6.938,7.0,6.688,7.0,10400,6.03022146485999,6.08410928999999,5.81293184735999,6.08410928999999,11965.5970216801,0.0,1.0
1997-11-11,6.375,6.688,6.375,6.688,21400,5.54088524624999,5.81293184735999,5.54088524624999,5.81293184735999,24621.5169484571,0.0,1.0
1997-11-12,6.75,6.75,6.375,6.375,15300,5.86681967249999,5.86681967249999,5.54088524624999,5.54088524624999,17603.2340799717,0.0,1.0
1997-11-13,6.688,6.875,6.688,6.875,12100,5.81293184735999,5.97546448124999,5.81293184735999,5.97546448124999,13921.5119194547,0.0,1.0
1997-11-14,6.875,6.875,6.563,6.625,7800,5.97546448124999,5.97546448124999,5.70428703860999,5.75817486374999,8974.19776626006,0.0,1.0
1997-11-17,6.813,6.875,6.688,6.875,9800,5.92157665610999,5.97546448124999,5.81293184735999,5.97546448124999,11275.2741165832,0.0,1.0
1997-11-18,6.625,6.875,6.625,6.875,28400,5.75817486374999,5.97546448124999,5.75817486374999,5.97546448124999,32675.2841745879,0.0,1.0
1997-11-19,6.813,6.813,6.625,6.75,14500,5.92157665610999,5.92157665610999,5.75817486374999,5.86681967249999,16682.8035398424,0.0,1.0
1997-11-20,6.75,6.813,6.75,6.813,5300,5.86681967249999,5.92157665610999,5.86681967249999,5.92157665610999,6097.8523283562,0.0,1.0
1997-11-21,6.625,6.813,6.625,6.813,7100,5.75817486374999,5.92157665610999,5.75817486374999,5.92157665610999,8168.82104364698,0.0,1.0
1997-11-24,6.375,6.563,6.375,6.5,11500,5.54088524624999,5.70428703860999,5.54088524624999,5.64953005499999,13231.1890143578,0.0,1.0
1997-11-25,6.813,6.813,6.5,6.5,18500,5.92157665610999,5.92157665610999,5.64953005499999,5.64953005499999,21284.9562404886,0.0,1.0
1997-11-26,6.75,6.938,6.625,6.625,25300,5.86681967249999,6.03022146485999,5.75817486374999,5.75817486374999,29108.6158315871,0.0,1.0
1997-11-28,6.938,7.0,6.875,6.875,17800,6.03022146485999,6.08410928999999,5.97546448124999,5.97546448124999,20479.5795178755,0.0,1.0
1997-12-01,7.125,7.125,6.938,6.938,19300,6.19275409874999,6.19275409874999,6.03022146485999,6.03022146485999,22205.3867806178,0.0,1.0
1997-12-02,7.125,7.375,7.0,7.0,28300,6.19275409874999,6.41004371624999,6.08410928999999,6.08410928999999,32560.2303570718,0.0,1.0
1997-12-03,7.375,7.5,7.25,7.375,12700,6.41004371624999,6.51868852499998,6.30139890749999,6.41004371624999,14611.8348245516,0.0,1.0
1997-12-04,7.25,7.5,7.25,7.5,9300,6.30139890749999,6.51868852499998,6.30139890749999,6.51868852499998,10700.0050290024,0.0,1.0
1997-12-05,7.313,7.375,7.125,7.25,13100,6.35615589110999,6.41004371624999,6.19275409874999,6.30139890749999,15072.0500946163,0.0,1.0
1997-12-08,7.063,7.375,7.063,7.375,14200,6.13886627360999,6.41004371624999,6.13886627360999,6.41004371624999,16337.642087294,0.0,1.0
1997-12-09,7.375,7.5,7.188,7.188,16000,6.41004371624999,6.51868852499998,6.24751108235999,6.24751108235999,18408.6108025847,0.0,1.0
1997-12-10,7.375,7.563,7.188,7.563,12400,6.41004371624999,6.57344550860998,6.24751108235999,6.57344550860998,14266.6733720032,0.0,1.0
1997-12-11,6.563,7.563,6.563,7.563,30800,5.70428703860999,6.57344550860998,5.70428703860999,6.57344550860998,35436.5757949756,0.0,1.0
1997-12-12,6.75,6.875,6.625,6.688,10700,5.86681967249999,5.97546448124999,5.75817486374999,5.81293184735999,12310.7584742285,0.0,1.0
1997-12-15,6.938,7.125,6.75,6.75,24900,6.03022146485999,6.19275409874999,5.86681967249999,5.86681967249999,28648.4005615225,0.0,1.0
1997-12-16,7.0,7.125,6.875,7.0,6700,6.08410928999999,6.19275409874999,5.97546448124999,6.08410928999999,7708.60577358236,0.0,1.0
1997-12-17,7.25,7.25,7.125,7.125,8500,6.30139890749999,6.30139890749999,6.19275409874999,6.19275409874999,9779.57448887314,0.0,1.0
1997-12-18,7.188,7.25,7.125,7.125,10200,6.24751108235999,6.30139890749999,6.19275409874999,6.19275409874999,11735.4893866478,0.0,1.0
1997-12-19,7.125,7.25,7.125,7.125,5300,6.19275409874999,6.30139890749999,6.19275409874999,6.19275409874999,6097.8523283562,0.0,1.0
1997-12-22,6.938,7.5,6.938,7.0,14200,6.03022146485999,6.51868852499998,6.03022146485999,6.08410928999999,16337.642087294,0.0,1.0
1997-12-23,7.125,7.313,7.063,7.063,12700,6.19275409874999,6.35615589110999,6.13886627360999,6.13886627360999,14611.8348245516,0.0,1.0
1997-12-24,7.375,7.375,7.25,7.25,12800,6.41004371624999,6.41004371624999,6.30139890749999,6.30139890749999,14726.8886420678,0.0,1.0
1997-12-26,7.5,7.5,7.375,7.375,10400,6.51868852499998,6.51868852499998,6.41004371624999,6.41004371624999,11965.5970216801,0.0,1.0
1997-12-29,7.125,7.563,7.125,7.563,23100,6.19275409874999,6.57344550860998,6.19275409874999,6.57344550860998,26577.4318462317,0.0,1.0
1997-12-30,6.75,7.063,6.75,7.0,11400,5.86681967249999,6.13886627360999,5.86681967249999,6.08410928999999,13116.1351968416,0.0,1.0
1997-12-31,6.5,6.938,6.5,6.938,14500,5.64953005499999,6.03022146485999,5.64953005499999,6.03022146485999,16682.8035398424,0.0,1.0
1998-01-02,6.438,6.688,6.438,6.625,5600,5.59564222985999,5.81293184735999,5.59564222985999,5.75817486374999,6443.01378090466,0.0,1.0
1998-01-05,6.75,6.75,6.625,6.625,10200,5.86681967249999,5.86681967249999,5.75817486374999,5.75817486374999,11735.4893866478,0.0,1.0
1998-01-06,6.813,7.0,6.813,6.875,12400,5.92157665610999,6.08410928999999,5.92157665610999,5.97546448124999,14266.6733720032,0.0,1.0
1998-01-07,6.938,6.938,6.75,6.938,7900,6.03022146485999,6.03022146485999,5.86681967249999,6.03022146485999,9089.25158377622,0.0,1.0
1998-01-08,6.62,7.06,6.5,7.06,29300,5.75382907139999,6.13625879819999,5.64953005499999,6.13625879819999,33710.7685322333,0.0,1.0
1998-01-09,6.625,6.938,6.625,6.625,25700,5.75817486374999,6.03022146485999,5.75817486374999,5.75817486374999,29568.8311016517,0.0,1.0
1998-01-12,6.688,6.938,6.688,6.75,15400,5.81293184735999,6.03022146485999,5.81293184735999,5.86681967249999,17718.2878974878,0.0,1.0
1998-01-13,6.81,6.94,6.56,6.56,11400,5.91896918069999,6.03195978179999,5.70167956319999,5.70167956319999,13116.1351968416,0.0,1.0
1998-01-14,6.938,6.938,6.75,6.938,14500,6.03022146485999,6.03022146485999,5.86681967249999,6.03022146485999,16682.8035398424,0.0,1.0
1998-01-15,6.875,6.938,6.813,6.938,20700,5.97546448124999,6.03022146485999,5.92157665610999,6.03022146485999,23816.140225844,0.0,1.0
1998-01-16,6.938,7.0,6.938,6.938,18800,6.03022146485999,6.08410928999999,6.03022146485999,6.03022146485999,21630.1176930371,0.0,1.0
1998-01-20,6.813,7.0,6.813,7.0,14500,5.92157665610999,6.08410928999999,5.92157665610999,6.08410928999999,16682.8035398424,0.0,1.0
1998-01-21,7.0,7.0,6.938,6.938,11100,6.08410928999999,6.08410928999999,6.03022146485999,6.03022146485999,12770.9737442932,0.0,1.0
1998-01-22,7.0,7.063,6.938,7.0,20500,6.08410928999999,6.13886627360999,6.03022146485999,6.08410928999999,23586.0325908117,0.0,1.0
1998-01-23,6.938,7.063,6.75,7.0,20100,6.03022146485999,6.13886627360999,5.86681967249999,6.08410928999999,23125.8173207471,0.0,1.0
1998-01-26,6.875,7.0,6.813,7.0,7500,5.97546448124999,6.08410928999999,5.92157665610999,6.08410928999999,8629.0363137116,0.0,1.0
1998-01-27,6.938,7.0,6.938,7.0,5900,6.03022146485999,6.08410928999999,6.03022146485999,6.08410928999999,6788.17523345312,0.0,1.0
1998-01-28,6.875,6.938,6.813,6.938,5000,5.97546448124999,6.03022146485999,5.92157665610999,6.03022146485999,5752.69087580773,0.0,1.0
1998-01-29,6.688,6.875,6.688,6.875,5200,5.81293184735999,5.97546448124999,5.81293184735999,5.97546448124999,5982.79851084004,0.0,1.0
1998-01-30,6.625,6.75,6.625,6.688,5300,5.75817486374999,5.86681967249999,5.75817486374999,5.81293184735999,6097.8523283562,0.0,1.0
1998-02-02,6.313,6.813,6.313,6.75,21000,5.48699742110999,5.92157665610999,5.48699742110999,5.86681967249999,24161.3016783925,0.0,1.0
1998-02-03,6.563,6.75,6.25,6.25,12400,5.70428703860999,5.86681967249999,5.43224043749999,5.43224043749999,14266.6733720032,0.0,1.0
1998-02-04,6.688,6.938,6.563,6.688,16400,5.81293184735999,6.03022146485999,5.70428703860999,5.81293184735999,18868.8260726494,0.0,1.0
1998-02-05,6.75,6.938,6.75,6.813,2800,5.86681967249999,6.03022146485999,5.86681967249999,5.92157665610999,3221.50689045233,0.0,1.0
1998-02-06,6.813,6.875,6.75,6.875,7700,5.92157665610999,5.97546448124999,5.86681967249999,5.97546448124999,8859.14394874391,0.0,1.0
1998-02-09,6.75,6.938,6.75,6.938,12700,5.86681967249999,6.03022146485999,5.86681967249999,6.03022146485999,14611.8348245516,0.0,1.0
1998-02-10,6.75,6.938,6.75,6.875,9800,5.86681967249999,6.03022146485999,5.86681967249999,5.97546448124999,11275.2741165832,0.0,1.0
1998-02-11,6.688,6.938,6.625,6.938,15300,5.81293184735999,6.03022146485999,5.75817486374999,6.03022146485999,17603.2340799717,0.0,1.0
1998-02-12,6.625,6.75,6.625,6.75,8500,5.75817486374999,5.86681967249999,5.75817486374999,5.86681967249999,9779.57448887314,0.0,1.0
1998-02-13,6.75,6.938,6.625,6.625,10200,5.86681967249999,6.03022146485999,5.75817486374999,5.75817486374999,11735.4893866478,0.0,1.0
1998-02-17,6.875,6.938,6.75,6.875,9600,5.97546448124999,6.03022146485999,5.86681967249999,5.97546448124999,11045.1664815508,0.0,1.0
1998-02-18,6.75,6.938,6.75,6.938,13100,5.86681967249999,6.03022146485999,5.86681967249999,6.03022146485999,15072.0500946163,0.0,1.0
1998-02-19,6.813,6.938,6.625,6.75,18900,5.92157665610999,6.03022146485999,5.75817486374999,5.86681967249999,21745.1715105532,0.0,1.0
1998-02-20,6.813,6.938,6.75,6.938,11600,5.92157665610999,6.03022146485999,5.86681967249999,6.03022146485999,13346.2428318739,0.0,1.0
1998-02-23,6.625,6.938,6.625,6.938,13200,5.75817486374999,6.03022146485999,5.75817486374999,6.03022146485999,15187.1039121324,0.0,1.0
1998-02-24,6.938,6.938,6.625,6.625,6700,6.03022146485999,6.03022146485999,5.75817486374999,5.75817486374999,7708.60577358236,0.0,1.0
1998-02-25,6.5,6.938,6.5,6.938,26500,5.64953005499999,6.03022146485999,5.64953005499999,6.03022146485999,30489.261641781,0.0,1.0
1998-02-26,6.313,6.75,6.125,6.625,23900,5.48699742110999,5.86681967249999,5.32359562874999,5.75817486374999,27497.862386361,0.0,1.0
1998-02-27,6.5,6.625,6.375,6.375,6800,5.64953005499999,5.75817486374999,5.54088524624999,5.54088524624999,7823.65959109852,0.0,1.0
1998-03-02,6.625,6.813,6.625,6.625,12300,5.75817486374999,5.92157665610999,5.75817486374999,5.75817486374999,14151.619554487,0.0,1.0
1998-03-03,6.625,6.75,6.5,6.75,8500,5.75817486374999,5.86681967249999,5.64953005499999,5.86681967249999,9779.57448887314,0.0,1.0
1998-03-04,6.25,6.56,6.25,6.56,25700,5.43224043749999,5.70167956319999,5.43224043749999,5.70167956319999,29568.8311016518,0.0,1.0
1998-03-05,6.313,6.688,6.313,6.375,15900,5.48699742110999,5.81293184735999,5.48699742110999,5.54088524624999,18293.5569850686,0.0,1.0
1998-03-06,6.25,6.375,6.188,6.188,11700,5.43224043749999,5.54088524624999,5.37835261235999,5.37835261235999,13461.2966493901,0.0,1.0
1998-03-09,6.125,6.438,6.125,6.375,7700,5.32359562874999,5.59564222985999,5.32359562874999,5.54088524624999,8859.14394874391,0.0,1.0
1998-03-10,6.25,6.313,6.125,6.25,10800,5.43224043749999,5.48699742110999,5.32359562874999,5.43224043749999,12425.8122917447,0.0,1.0
1998-03-11,6.188,6.438,6.125,6.438,18400,5.37835261235999,5.59564222985999,5.32359562874999,5.59564222985999,21169.9024229725,0.0,1.0
1998-03-12,5.75,6.313,5.75,6.313,31300,4.99766120249999,5.48699742110999,4.99766120249999,5.48699742110999,36011.8448825564,0.0,1.0
1998-03-13,5.938,5.938,5.875,5.875,5800,5.16106299485999,5.16106299485999,5.10630601124999,5.10630601124999,6673.12141593697,0.0,1.0
1998-03-16,5.875,6.0,5.875,5.938,11500,5.10630601124999,5.21495081999999,5.10630601124999,5.16106299485999,13231.1890143578,0.0,1.0
1998-03-17,5.875,5.938,5.875,5.875,2700,5.10630601124999,5.16106299485999,5.10630601124999,5.10630601124999,3106.45307293618,0.0,1.0
1998-03-18,5.938,5.938,5.75,5.75,10900,5.16106299485999,5.16106299485999,4.99766120249999,4.99766120249999,12540.8661092609,0.0,1.0
1998-03-19,5.875,6.0,5.813,5.813,5300,5.10630601124999,5.21495081999999,5.05241818610999,5.05241818610999,6097.8523283562,0.0,1.0
1998-03-20,5.875,6.0,5.875,6.0,9900,5.10630601124999,5.21495081999999,5.10630601124999,5.21495081999999,11390.3279340993,0.0,1.0
1998-03-23,5.813,5.938,5.75,5.75,8300,5.05241818610999,5.16106299485999,4.99766120249999,4.99766120249999,9549.46685384084,0.0,1.0
1998-03-24,5.938,5.938,5.688,5.75,14200,5.16106299485999,5.16106299485999,4.94377337735999,4.99766120249999,16337.642087294,0.0,1.0
1998-03-25,6.125,6.25,6.0,6.0,19200,5.32359562874999,5.43224043749999,5.21495081999999,5.21495081999999,22090.3329631017,0.0,1.0
1998-03-26,6.125,6.25,6.125,6.25,13100,5.32359562874999,5.43224043749999,5.32359562874999,5.43224043749999,15072.0500946163,0.0,1.0
1998-03-27,6.438,6.438,6.125,6.125,25600,5.59564222985999,5.59564222985999,5.32359562874999,5.32359562874999,29453.7772841356,0.0,1.0
1998-03-30,6.25,6.5,6.25,6.5,12500,5.43224043749999,5.64953005499999,5.43224043749999,5.64953005499999,14381.7271895193,0.0,1.0
1998-03-31,6.37,6.5,6.31,6.37,32500,5.53653945389999,5.64953005499999,5.48438994569999,5.53653945389999,37392.4906927503,0.0,1.0
1998-04-01,6.0,6.5,6.0,6.37,15300,5.21495081999999,5.64953005499999,5.21495081999999,5.53653945389999,17603.2340799717,0.0,1.0
1998-04-02,6.188,6.25,5.938,6.125,20000,5.37835261235999,5.43224043749999,5.16106299485999,5.32359562874999,23010.7635032309,0.0,1.0
1998-04-03,6.125,6.438,6.125,6.438,16400,5.32359562874999,5.59564222985999,5.32359562874999,5.59564222985999,18868.8260726494,0.0,1.0
1998-04-06,6.313,6.313,5.875,6.0,21000,5.48699742110999,5.48699742110999,5.10630601124999,5.21495081999999,24161.3016783925,0.0,1.0
1998-04-07,6.375,6.438,6.25,6.375,12400,5.54088524624999,5.59564222985999,5.43224043749999,5.54088524624999,14266.6733720032,0.0,1.0
1998-04-08,6.25,6.25,6.0,6.25,33700,5.43224043749999,5.43224043749999,5.21495081999999,5.43224043749999,38773.1365029441,0.0,1.0
1998-04-09,6.5,6.5,6.25,6.25,13300,5.64953005499999,5.64953005499999,5.43224043749999,5.43224043749999,15302.1577296486,0.0,1.0
1998-04-13,6.438,6.5,6.313,6.5,17700,5.59564222985999,5.64953005499999,5.48699742110999,5.64953005499999,20364.5257003594,0.0,1.0
1998-04-14,6.438,6.438,6.125,6.313,14300,5.59564222985999,5.59564222985999,5.32359562874999,5.48699742110999,16452.6959048101,0.0,1.0
1998-04-15,6.5,6.75,6.5,6.5,14100,5.64953005499999,5.86681967249999,5.64953005499999,5.64953005499999,16222.5882697778,0.0,1.0
1998-04-16,6.5,6.563,6.5,6.563,11700,5.64953005499999,5.70428703860999,5.64953005499999,5.70428703860999,13461.2966493901,0.0,1.0
1998-04-17,6.438,6.563,6.438,6.5,11500,5.59564222985999,5.70428703860999,5.59564222985999,5.64953005499999,13231.1890143578,0.0,1.0
1998-04-20,6.375,6.5,6.375,6.5,7000,5.54088524624999,5.64953005499999,5.54088524624999,5.64953005499999,8053.76722613083,0.0,1.0
1998-04-21,6.5,6.625,6.25,6.25,13600,5.64953005499999,5.75817486374999,5.43224043749999,5.43224043749999,15647.319182197,0.0,1.0
1998-04-22,6.375,6.563,6.375,6.563,6700,5.54088524624999,5.70428703860999,5.54088524624999,5.70428703860999,7708.60577358236,0.0,1.0
1998-04-23,6.25,6.5,6.25,6.5,10900,5.43224043749999,5.64953005499999,5.43224043749999,5.64953005499999,12540.8661092609,0.0,1.0
1998-04-24,6.375,6.375,6.125,6.125,15400,5.54088524624999,5.54088524624999,5.32359562874999,5.32359562874999,17718.2878974878,0.0,1.0
1998-04-27,6.25,6.375,6.125,6.125,16300,5.43224043749999,5.54088524624999,5.32359562874999,5.32359562874999,18753.7722551332,0.0,1.0
1998-04-28,6.188,6.25,6.0,6.125,14200,5.37835261235999,5.43224043749999,5.21495081999999,5.32359562874999,16337.642087294,0.0,1.0
1998-04-29,6.125,6.5,6.0,6.063,11800,5.32359562874999,5.64953005499999,5.21495081999999,5.26970780360999,13576.3504669063,0.0,1.0
1998-04-30,6.438,6.438,6.0,6.0,7900,5.59564222985999,5.59564222985999,5.21495081999999,5.21495081999999,9089.25158377622,0.0,1.0
1998-05-01,6.625,6.688,6.313,6.313,31500,5.75817486374999,5.81293184735999,5.48699742110999,5.48699742110999,36241.9525175887,0.0,1.0
1998-05-04,6.625,6.875,6.625,6.75,27300,5.75817486374999,5.97546448124999,5.75817486374999,5.86681967249999,31409.6921819102,0.0,1.0
1998-05-05,6.5,6.625,6.5,6.5,7000,5.64953005499999,5.75817486374999,5.64953005499999,5.64953005499999,8053.76722613083,0.0,1.0
1998-05-06,6.5,6.625,6.25,6.375,9000,5.64953005499999,5.75817486374999,5.43224043749999,5.54088524624999,10354.8435764539,0.0,1.0
1998-05-07,6.563,6.625,6.375,6.625,16100,5.70428703860999,5.75817486374999,5.54088524624999,5.75817486374999,18523.6646201009,0.0,1.0
1998-05-08,6.313,6.5,6.313,6.313,20500,5.48699742110999,5.64953005499999,5.48699742110999,5.48699742110999,23586.0325908117,0.0,1.0
1998-05-11,6.375,6.5,6.125,6.438,18200,5.54088524624999,5.64953005499999,5.32359562874999,5.59564222985999,20939.7947879402,0.0,1.0
1998-05-12,6.125,6.438,6.125,6.438,14900,5.32359562874999,5.59564222985999,5.32359562874999,5.59564222985999,17143.018809907,0.0,1.0
1998-05-13,6.375,6.5,6.125,6.25,10000,5.54088524624999,5.64953005499999,5.32359562874999,5.43224043749999,11505.3817516155,0.0,1.0
1998-05-14,6.5,6.5,6.375,6.5,14000,5.64953005499999,5.64953005499999,5.54088524624999,5.64953005499999,16107.5344522617,0.0,1.0
1998-05-15,6.5,6.563,6.438,6.563,14300,5.64953005499999,5.70428703860999,5.59564222985999,5.70428703860999,16452.6959048101,0.0,1.0
1998-05-18,6.375,6.5,6.125,6.313,17200,5.54088524624999,5.64953005499999,5.32359562874999,5.48699742110999,19789.2566127786,0.0,1.0
1998-05-19,6.25,6.5,6.125,6.25,26800,5.43224043749999,5.64953005499999,5.32359562874999,5.43224043749999,30834.4230943294,0.0,1.0
1998-05-20,6.0,6.25,6.0,6.25,9600,5.21495081999999,5.43224043749999,5.21495081999999,5.43224043749999,11045.1664815508,0.0,1.0
1998-05-21,6.0,6.125,6.0,6.0,5900,5.21495081999999,5.32359562874999,5.21495081999999,5.21495081999999,6788.17523345313,0.0,1.0
1998-05-22,6.313,6.438,6.125,6.25,13600,5.48699742110999,5.59564222985999,5.32359562874999,5.43224043749999,15647.319182197,0.0,1.0
1998-05-26,5.875,6.438,5.875,6.125,16100,5.10630601124999,5.59564222985999,5.10630601124999,5.32359562874999,18523.6646201009,0.0,1.0
1998-05-27,6.0,6.313,6.0,6.0,8500,5.21495081999999,5.48699742110999,5.21495081999999,5.21495081999999,9779.57448887315,0.0,1.0
1998-05-28,6.313,6.375,6.063,6.125,12700,5.48699742110999,5.54088524624999,5.26970780360999,5.32359562874999,14611.8348245516,0.0,1.0
1998-05-29,6.063,6.375,6.063,6.25,8500,5.26970780360999,5.54088524624999,5.26970780360999,5.43224043749999,9779.57448887315,0.0,1.0
1998-06-01,6.25,6.375,6.125,6.25,16100,5.43224043749999,5.54088524624999,5.32359562874999,5.43224043749999,18523.6646201009,0.0,1.0
1998-06-02,6.25,6.5,6.25,6.375,17400,5.43224043749999,5.64953005499999,5.43224043749999,5.54088524624999,20019.3642478109,0.0,1.0
1998-06-03,6.375,6.438,6.125,6.125,16300,5.54088524624999,5.59564222985999,5.32359562874999,5.32359562874999,18753.7722551332,0.0,1.0
1998-06-04,6.25,6.25,6.25,6.25,3700,5.43224043749999,5.43224043749999,5.43224043749999,5.43224043749999,4256.99124809772,0.0,1.0
1998-06-05,6.25,6.5,6.25,6.375,12300,5.43224043749999,5.64953005499999,5.43224043749999,5.54088524624999,14151.619554487,0.0,1.0
1998-06-08,6.313,6.375,6.125,6.125,28300,5.48699742110999,5.54088524624999,5.32359562874999,5.32359562874999,32560.2303570718,0.0,1.0
1998-06-09,6.25,6.375,6.0,6.313,22800,5.43224043749999,5.54088524624999,5.21495081999999,5.48699742110999,26232.2703936833,0.0,1.0
1998-06-10,6.37,6.5,6.37,6.5,13200,5.53653945389999,5.64953005499999,5.53653945389999,5.64953005499999,15187.1039121324,0.0,1.0
1998-06-11,6.25,6.5,6.25,6.438,14500,5.43224043749999,5.64953005499999,5.43224043749999,5.59564222985999,16682.8035398424,0.0,1.0
1998-06-12,6.125,6.375,6.0,6.125,12300,5.32359562874999,5.54088524624999,5.21495081999999,5.32359562874999,14151.619554487,0.0,1.0
1998-06-15,6.063,6.313,6.063,6.25,10900,5.26970780360999,5.48699742110999,5.26970780360999,5.43224043749999,12540.8661092609,0.0,1.0
1998-06-16,6.313,6.313,5.938,5.938,10800,5.48699742110999,5.48699742110999,5.16106299485999,5.16106299485999,12425.8122917447,0.0,1.0
1998-06-17,6.125,6.375,6.125,6.375,31600,5.32359562874999,5.54088524624999,5.32359562874999,5.54088524624999,36357.0063351049,0.0,1.0
1998-06-18,6.125,6.125,5.875,6.0,23800,5.32359562874999,5.32359562874999,5.10630601124999,5.21495081999999,27382.8085688448,0.0,1.0
1998-06-19,6.188,6.375,6.063,6.25,12800,5.37835261235999,5.54088524624999,5.26970780360999,5.43224043749999,14726.8886420678,0.0,1.0
1998-06-22,6.25,6.375,6.188,6.25,12800,5.43224043749999,5.54088524624999,5.37835261235999,5.43224043749999,14726.8886420678,0.0,1.0
1998-06-23,6.063,6.313,6.0,6.125,50100,5.26970780360999,5.48699742110999,5.21495081999999,5.32359562874999,57641.9625755935,0.0,1.0
1998-06-24,6.063,6.438,5.875,6.438,31300,5.26970780360999,5.59564222985999,5.10630601124999,5.59564222985999,36011.8448825564,0.0,1.0
1998-06-25,6.125,6.25,6.0,6.0,10700,5.32359562874999,5.43224043749999,5.21495081999999,5.21495081999999,12310.7584742285,0.0,1.0
1998-06-26,6.0,6.25,6.0,6.188,4900,5.21495081999999,5.43224043749999,5.21495081999999,5.37835261235999,5637.63705829158,0.0,1.0
1998-06-29,6.188,6.25,6.063,6.125,12100,5.37835261235999,5.43224043749999,5.26970780360999,5.32359562874999,13921.5119194547,0.0,1.0
1998-06-30,6.125,6.25,6.063,6.063,6800,5.32359562874999,5.43224043749999,5.26970780360999,5.26970780360999,7823.65959109852,0.0,1.0
1998-07-01,6.188,6.188,6.0,6.0,9500,5.37835261235999,5.37835261235999,5.21495081999999,5.21495081999999,10930.1126640347,0.0,1.0
1998-07-02,6.375,6.375,6.063,6.063,19700,5.54088524624999,5.54088524624999,5.26970780360999,5.26970780360999,22665.6020506825,0.0,1.0
1998-07-06,6.313,6.5,6.25,6.5,12300,5.48699742110999,5.64953005499999,5.43224043749999,5.64953005499999,14151.619554487,0.0,1.0
1998-07-07,6.0,6.188,6.0,6.188,12300,5.21495081999999,5.37835261235999,5.21495081999999,5.37835261235999,14151.619554487,0.0,1.0
1998-07-08,6.125,6.125,5.875,6.0,20500,5.32359562874999,5.32359562874999,5.10630601124999,5.21495081999999,23586.0325908117,0.0,1.0
1998-07-09,5.875,6.25,5.875,6.0,7400,5.10630601124999,5.43224043749999,5.10630601124999,5.21495081999999,8513.98249619545,0.0,1.0
1998-07-10,6.125,6.375,6.0,6.0,21900,5.32359562874999,5.54088524624999,5.21495081999999,5.21495081999999,25196.7860360379,0.0,1.0
1998-07-13,5.875,6.125,5.75,6.125,13500,5.10630601124999,5.32359562874999,4.99766120249999,5.32359562874999,15532.2653646809,0.0,1.0
1998-07-14,6.063,6.25,6.0,6.0,16300,5.26970780360999,5.43224043749999,5.21495081999999,5.21495081999999,18753.7722551332,0.0,1.0
1998-07-15,5.938,6.375,5.938,6.0,16400,5.16106299485999,5.54088524624999,5.16106299485999,5.21495081999999,18868.8260726494,0.0,1.0
1998-07-16,6.0,6.188,5.625,6.0,23100,5.21495081999999,5.37835261235999,4.88901639374999,5.21495081999999,26577.4318462317,0.0,1.0
1998-07-17,6.188,6.25,6.063,6.188,14200,5.37835261235999,5.43224043749999,5.26970780360999,5.37835261235999,16337.642087294,0.0,1.0
1998-07-20,6.125,6.25,6.063,6.125,24000,5.32359562874999,5.43224043749999,5.26970780360999,5.32359562874999,27612.9162038771,0.0,1.0
1998-07-21,6.188,6.25,6.125,6.25,9500,5.37835261235999,5.43224043749999,5.32359562874999,5.43224043749999,10930.1126640347,0.0,1.0
1998-07-22,6.0,6.188,6.0,6.063,7500,5.21495081999999,5.37835261235999,5.21495081999999,5.26970780360999,8629.0363137116,0.0,1.0
1998-07-23,6.0,6.0,5.875,5.875,9600,5.21495081999999,5.21495081999999,5.10630601124999,5.10630601124999,11045.1664815508,0.0,1.0
1998-07-24,6.0,6.125,6.0,6.0,10800,5.21495081999999,5.32359562874999,5.21495081999999,5.21495081999999,12425.8122917447,0.0,1.0
1998-07-27,6.125,6.188,5.875,5.875,32400,5.32359562874999,5.37835261235999,5.10630601124999,5.10630601124999,37277.4368752341,0.0,1.0
1998-07-28,6.063,6.125,6.0,6.063,34900,5.26970780360999,5.32359562874999,5.21495081999999,5.26970780360999,40153.782313138,0.0,1.0
1998-07-29,5.938,6.188,5.938,6.125,14500,5.16106299485999,5.37835261235999,5.16106299485999,5.32359562874999,16682.8035398424,0.0,1.0
1998-07-30,6.0,6.188,5.938,6.063,16500,5.21495081999999,5.37835261235999,5.16106299485999,5.26970780360999,18983.8798901655,0.0,1.0
1998-07-31,5.875,6.125,5.75,6.125,14200,5.10630601124999,5.32359562874999,4.99766120249999,5.32359562874999,16337.642087294,0.0,1.0
1998-08-03,6.0,6.0,5.75,5.813,12100,5.21495081999999,5.21495081999999,4.99766120249999,5.05241818610999,13921.5119194547,0.0,1.0
1998-08-04,5.75,6.125,5.625,6.125,31300,4.99766120249999,5.32359562874999,4.88901639374999,5.32359562874999,36011.8448825564,0.0,1.0
1998-08-05,6.125,6.125,5.813,5.813,20700,5.32359562874999,5.32359562874999,5.05241818610999,5.05241818610999,23816.140225844,0.0,1.0
1998-08-06,6.125,6.375,6.125,6.125,67100,5.32359562874999,5.54088524624999,5.32359562874999,5.32359562874999,77201.1115533398,0.0,1.0
1998-08-07,6.125,6.188,6.125,6.188,3100,5.32359562874999,5.37835261235999,5.32359562874999,5.37835261235999,3566.66834300079,0.0,1.0
1998-08-10,6.125,6.188,6.063,6.063,18200,5.32359562874999,5.37835261235999,5.26970780360999,5.26970780360999,20939.7947879402,0.0,1.0
1998-08-11,6.0,6.125,5.875,6.0,13300,5.21495081999999,5.32359562874999,5.10630601124999,5.21495081999999,15302.1577296486,0.0,1.0
1998-08-12,6.0,6.125,5.875,6.0,13100,5.21495081999999,5.32359562874999,5.10630601124999,5.21495081999999,15072.0500946163,0.0,1.0
1998-08-13,5.625,6.0,5.625,5.938,12800,4.88901639374999,5.21495081999999,4.88901639374999,5.16106299485999,14726.8886420678,0.0,1.0
1998-08-14,5.938,5.938,5.625,5.625,13300,5.16106299485999,5.16106299485999,4.88901639374999,4.88901639374999,15302.1577296486,0.0,1.0
1998-08-17,5.625,6.0,5.625,5.938,10400,4.88901639374999,5.21495081999999,4.88901639374999,5.16106299485999,11965.5970216801,0.0,1.0
1998-08-18,5.75,5.875,5.313,5.5,21700,4.99766120249999,5.10630601124999,4.61783895110999,4.78037158499999,24966.6784010056,0.0,1.0
1998-08-19,5.5,5.938,5.5,5.625,13200,4.78037158499999,5.16106299485999,4.78037158499999,4.88901639374999,15187.1039121324,0.0,1.0
1998-08-20,5.75,5.875,5.625,5.625,8000,4.99766120249999,5.10630601124999,4.88901639374999,4.88901639374999,9204.30540129237,0.0,1.0
1998-08-21,5.813,6.0,5.5,5.625,10700,5.05241818610999,5.21495081999999,4.78037158499999,4.88901639374999,12310.7584742285,0.0,1.0
1998-08-24,5.875,5.938,5.813,5.938,9900,5.10630601124999,5.16106299485999,5.05241818610999,5.16106299485999,11390.3279340993,0.0,1.0
1998-08-25,6.0,6.0,5.875,5.875,10700,5.21495081999999,5.21495081999999,5.10630601124999,5.10630601124999,12310.7584742285,0.0,1.0
1998-08-26,5.813,6.0,5.813,6.0,5700,5.05241818610999,5.21495081999999,5.05241818610999,5.21495081999999,6558.06759842082,0.0,1.0
1998-08-27,6.0,6.0,5.625,5.688,17500,5.21495081999999,5.21495081999999,4.88901639374999,4.94377337735999,20134.4180653271,0.0,1.0
1998-08-28,6.0,6.063,5.875,6.0,7800,5.21495081999999,5.26970780360999,5.10630601124999,5.21495081999999,8974.19776626006,0.0,1.0
1998-08-31,5.75,6.125,5.75,6.0,13300,4.99766120249999,5.32359562874999,4.99766120249999,5.21495081999999,15302.1577296486,0.0,1.0
1998-09-01,5.875,5.875,5.625,5.625,2900,5.10630601124999,5.10630601124999,4.88901639374999,4.88901639374999,3336.56070796849,0.0,1.0
1998-09-02,5.938,6.125,5.938,6.0,10000,5.16106299485999,5.32359562874999,5.16106299485999,5.21495081999999,11505.3817516155,0.0,1.0
1998-09-03,5.938,6.0,5.75,5.75,11700,5.16106299485999,5.21495081999999,4.99766120249999,4.99766120249999,13461.2966493901,0.0,1.0
1998-09-04,5.75,6.063,5.75,6.063,5300,4.99766120249999,5.26970780360999,4.99766120249999,5.26970780360999,6097.8523283562,0.0,1.0
1998-09-08,5.875,6.063,5.875,5.938,11700,5.10630601124999,5.26970780360999,5.10630601124999,5.16106299485999,13461.2966493901,0.0,1.0
1998-09-09,6.0,6.0,5.75,5.75,11700,5.21495081999999,5.21495081999999,4.99766120249999,4.99766120249999,13461.2966493901,0.0,1.0
1998-09-10,5.875,6.0,5.75,6.0,10700,5.10630601124999,5.21495081999999,4.99766120249999,5.21495081999999,12310.7584742285,0.0,1.0
1998-09-11,5.938,6.0,5.625,5.75,15300,5.16106299485999,5.21495081999999,4.88901639374999,4.99766120249999,17603.2340799717,0.0,1.0
1998-09-14,5.813,6.0,5.813,6.0,8500,5.05241818610999,5.21495081999999,5.05241818610999,5.21495081999999,9779.57448887315,0.0,1.0
1998-09-15,5.875,5.938,5.75,5.875,10400,5.10630601124999,5.16106299485999,4.99766120249999,5.10630601124999,11965.5970216801,0.0,1.0
1998-09-16,5.938,6.0,5.75,6.0,28400,5.16106299485999,5.21495081999999,4.99766120249999,5.21495081999999,32675.2841745879,0.0,1.0
1998-09-17,5.875,6.0,5.875,6.0,16400,5.10630601124999,5.21495081999999,5.10630601124999,5.21495081999999,18868.8260726494,0.0,1.0
1998-09-18,5.75,6.0,5.75,5.875,5200,4.99766120249999,5.21495081999999,4.99766120249999,5.10630601124999,5982.79851084004,0.0,1.0
1998-09-21,5.875,5.938,5.625,5.75,10000,5.10630601124999,5.16106299485999,4.88901639374999,4.99766120249999,11505.3817516155,0.0,1.0
1998-09-22,5.875,6.0,5.688,5.75,8500,5.10630601124999,5.21495081999999,4.94377337735999,4.99766120249999,9779.57448887315,0.0,1.0
1998-09-23,5.875,5.938,5.875,5.938,7200,5.10630601124999,5.16106299485999,5.10630601124999,5.16106299485999,8283.87486116314,0.0,1.0
1998-09-24,5.875,5.938,5.625,5.75,10200,5.10630601124999,5.16106299485999,4.88901639374999,4.99766120249999,11735.4893866478,0.0,1.0
1998-09-25,5.813,5.875,5.563,5.75,20500,5.05241818610999,5.10630601124999,4.83512856860999,4.99766120249999,23586.0325908117,0.0,1.0
1998-09-28,5.938,6.0,5.875,5.875,17800,5.16106299485999,5.21495081999999,5.10630601124999,5.10630601124999,20479.5795178755,0.0,1.0
1998-09-29,5.938,5.938,5.625,5.813,10700,5.16106299485999,5.16106299485999,4.88901639374999,5.05241818610999,12310.7584742285,0.0,1.0
1998-09-30,5.875,6.0,5.563,5.875,20900,5.10630601124999,5.21495081999999,4.83512856860999,5.10630601124999,24046.2478608763,0.0,1.0
1998-10-01,5.875,6.0,5.813,6.0,10000,5.10630601124999,5.21495081999999,5.05241818610999,5.21495081999999,11505.3817516155,0.0,1.0
1998-10-02,5.813,5.938,5.5,5.625,13600,5.05241818610999,5.16106299485999,4.78037158499999,4.88901639374999,15647.319182197,0.0,1.0
1998-10-05,5.5,5.75,5.5,5.688,9400,4.78037158499999,4.99766120249999,4.78037158499999,4.94377337735999,10815.0588465185,0.0,1.0
1998-10-06,5.75,5.875,5.625,5.625,7100,4.99766120249999,5.10630601124999,4.88901639374999,4.88901639374999,8168.82104364698,0.0,1.0
1998-10-07,6.0,6.0,5.688,5.875,19300,5.21495081999999,5.21495081999999,4.94377337735999,5.10630601124999,22205.3867806178,0.0,1.0
1998-10-08,6.0,6.0,5.875,6.0,18700,5.21495081999999,5.21495081999999,5.10630601124999,5.21495081999999,21515.0638755209,0.0,1.0
1998-10-09,6.0,6.063,5.938,6.0,10000,5.21495081999999,5.26970780360999,5.16106299485999,5.21495081999999,11505.3817516155,0.0,1.0
1998-10-12,5.938,6.0,5.813,5.813,10400,5.16106299485999,5.21495081999999,5.05241818610999,5.05241818610999,11965.5970216801,0.0,1.0
1998-10-13,6.0,6.0,5.94,6.0,11100,5.21495081999999,5.21495081999999,5.16280131179999,5.21495081999999,12770.9737442932,0.0,1.0
1998-10-14,6.0,6.0,5.875,6.0,11400,5.21495081999999,5.21495081999999,5.10630601124999,5.21495081999999,13116.1351968416,0.0,1.0
1998-10-15,6.0,6.0,5.75,5.938,13100,5.21495081999999,5.21495081999999,4.99766120249999,5.16106299485999,15072.0500946163,0.0,1.0
1998-10-16,5.813,6.0,5.813,6.0,7800,5.05241818610999,5.21495081999999,5.05241818610999,5.21495081999999,8974.19776626006,0.0,1.0
1998-10-19,5.938,6.0,5.813,5.938,12800,5.16106299485999,5.21495081999999,5.05241818610999,5.16106299485999,14726.8886420678,0.0,1.0
1998-10-20,6.0,6.0,5.875,5.875,10200,5.21495081999999,5.21495081999999,5.10630601124999,5.10630601124999,11735.4893866478,0.0,1.0
1998-10-21,6.0,6.0,5.875,6.0,43700,5.21495081999999,5.21495081999999,5.10630601124999,5.21495081999999,50278.5182545596,0.0,1.0
1998-10-22,5.813,6.0,5.813,5.875,14000,5.05241818610999,5.21495081999999,5.05241818610999,5.10630601124999,16107.5344522617,0.0,1.0
1998-10-23,5.938,6.063,5.875,5.938,37900,5.16106299485999,5.26970780360999,5.10630601124999,5.16106299485999,43605.3968386226,0.0,1.0
1998-10-26,5.875,6.0,5.875,5.875,30800,5.10630601124999,5.21495081999999,5.10630601124999,5.10630601124999,35436.5757949756,0.0,1.0
1998-10-27,6.0,6.0,5.938,5.938,53300,5.21495081999999,5.21495081999999,5.16106299485999,5.16106299485999,61323.6847361104,0.0,1.0
1998-10-28,6.0,6.0,6.0,6.0,25800,5.21495081999999,5.21495081999999,5.21495081999999,5.21495081999999,29683.8849191679,0.0,1.0
1998-10-29,5.75,6.0,5.75,6.0,65900,4.99766120249999,5.21495081999999,4.99766120249999,5.21495081999999,75820.4657431459,0.0,1.0
1998-10-30,5.75,6.0,5.75,5.875,13500,4.99766120249999,5.21495081999999,4.99766120249999,5.10630601124999,15532.2653646809,0.0,1.0
1998-11-02,5.875,5.938,5.75,5.875,6800,5.10630601124999,5.16106299485999,4.99766120249999,5.10630601124999,7823.65959109852,0.0,1.0
1998-11-03,5.813,5.938,5.813,5.938,13200,5.05241818610999,5.16106299485999,5.05241818610999,5.16106299485999,15187.1039121324,0.0,1.0
1998-11-04,5.875,6.0,5.875,5.938,10900,5.10630601124999,5.21495081999999,5.10630601124999,5.16106299485999,12540.8661092609,0.0,1.0
1998-11-05,6.0,6.0,5.875,6.0,28100,5.21495081999999,5.21495081999999,5.10630601124999,5.21495081999999,32330.1227220395,0.0,1.0
1998-11-06,5.875,6.0,5.875,6.0,19900,5.10630601124999,5.21495081999999,5.10630601124999,5.21495081999999,22895.7096857148,0.0,1.0
1998-11-09,5.875,6.0,5.875,6.0,44400,5.10630601124999,5.21495081999999,5.10630601124999,5.21495081999999,51083.8949771727,0.0,1.0
1998-11-10,5.813,5.938,5.813,5.938,15400,5.05241818610999,5.16106299485999,5.05241818610999,5.16106299485999,17718.2878974878,0.0,1.0
1998-11-11,5.938,5.938,5.875,5.938,7100,5.16106299485999,5.16106299485999,5.10630601124999,5.16106299485999,8168.82104364698,0.0,1.0
1998-11-12,5.938,5.938,5.938,5.938,15000,5.16106299485999,5.16106299485999,5.16106299485999,5.16106299485999,17258.0726274232,0.0,1.0
1998-11-13,5.875,5.938,5.875,5.938,9900,5.10630601124999,5.16106299485999,5.10630601124999,5.16106299485999,11390.3279340993,0.0,1.0
1998-11-16,5.875,5.938,5.813,5.938,15400,5.10630601124999,5.16106299485999,5.05241818610999,5.16106299485999,17718.2878974878,0.0,1.0
1998-11-17,5.875,5.938,5.688,5.813,21400,5.10630601124999,5.16106299485999,4.94377337735999,5.05241818610999,24621.5169484571,0.0,1.0
1998-11-18,5.938,5.938,5.75,5.75,20200,5.16106299485999,5.16106299485999,4.99766120249999,4.99766120249999,23240.8711382632,0.0,1.0
1998-11-19,5.813,6.0,5.813,6.0,18000,5.05241818610999,5.21495081999999,5.05241818610999,5.21495081999999,20709.6871529078,0.0,1.0
1998-11-20,6.0,6.0,5.813,5.938,9000,5.21495081999999,5.21495081999999,5.05241818610999,5.16106299485999,10354.8435764539,0.0,1.0
1998-11-23,5.938,6.0,5.813,6.0,16000,5.16106299485999,5.21495081999999,5.05241818610999,5.21495081999999,18408.6108025847,0.0,1.0
1998-11-24,5.938,6.063,5.875,6.0,87300,5.16106299485999,5.26970780360999,5.10630601124999,5.21495081999999,100441.982691603,0.0,1.0
1998-11-25,5.87,6.0,5.87,5.94,4600,5.10196021889999,5.21495081999999,5.10196021889999,5.16280131179999,5292.47560574312,0.0,1.0
1998-11-27,5.938,6.0,5.625,6.0,13500,5.16106299485999,5.21495081999999,4.88901639374999,5.21495081999999,15532.2653646809,0.0,1.0
1998-11-30,5.813,6.0,5.813,5.938,24700,5.05241818610999,5.21495081999999,5.05241818610999,5.16106299485999,28418.2929264902,0.0,1.0
1998-12-01,5.875,5.938,5.875,5.938,7400,5.10630601124999,5.16106299485999,5.10630601124999,5.16106299485999,8513.98249619545,0.0,1.0
1998-12-02,5.938,6.0,5.75,5.938,16400,5.16106299485999,5.21495081999999,4.99766120249999,5.16106299485999,18868.8260726494,0.0,1.0
1998-12-03,5.938,5.938,5.938,5.938,9400,5.16106299485999,5.16106299485999,5.16106299485999,5.16106299485999,10815.0588465185,0.0,1.0
1998-12-04,5.875,5.938,5.813,5.938,12500,5.10630601124999,5.16106299485999,5.05241818610999,5.16106299485999,14381.7271895193,0.0,1.0
1998-12-07,5.813,5.938,5.75,5.938,10800,5.05241818610999,5.16106299485999,4.99766120249999,5.16106299485999,12425.8122917447,0.0,1.0
1998-12-08,5.875,5.938,5.813,5.938,15100,5.10630601124999,5.16106299485999,5.05241818610999,5.16106299485999,17373.1264449394,0.0,1.0
1998-12-09,5.938,5.938,5.875,5.938,11500,5.16106299485999,5.16106299485999,5.10630601124999,5.16106299485999,13231.1890143578,0.0,1.0
1998-12-10,5.875,6.0,5.875,6.0,14500,5.10630601124999,5.21495081999999,5.10630601124999,5.21495081999999,16682.8035398424,0.0,1.0
1998-12-11,5.5,5.938,5.5,5.938,22800,4.78037158499999,5.16106299485999,4.78037158499999,5.16106299485999,26232.2703936833,0.0,1.0
1998-12-14,5.75,5.75,5.25,5.375,18200,4.99766120249999,4.99766120249999,4.56308196749999,4.67172677624999,20939.7947879402,0.0,1.0
1998-12-15,5.375,5.875,5.375,5.875,17100,4.67172677624999,5.10630601124999,4.67172677624999,5.10630601124999,19674.2027952625,0.0,1.0
1998-12-16,5.25,5.688,5.25,5.5,31500,4.56308196749999,4.94377337735999,4.56308196749999,4.78037158499999,36241.9525175887,0.0,1.0
1998-12-17,5.625,5.688,5.375,5.375,9000,4.88901639374999,4.94377337735999,4.67172677624999,4.67172677624999,10354.8435764539,0.0,1.0
1998-12-18,5.625,5.875,5.5,5.563,15300,4.88901639374999,5.10630601124999,4.78037158499999,4.83512856860999,17603.2340799717,0.0,1.0
1998-12-21,5.813,5.875,5.75,5.75,7700,5.05241818610999,5.10630601124999,4.99766120249999,4.99766120249999,8859.14394874391,0.0,1.0
1998-12-22,5.438,5.813,5.438,5.813,23900,4.72648375985999,5.05241818610999,4.72648375985999,5.05241818610999,27497.862386361,0.0,1.0
1998-12-23,5.688,5.75,5.688,5.688,11100,4.94377337735999,4.99766120249999,4.94377337735999,4.94377337735999,12770.9737442932,0.0,1.0
1998-12-24,5.813,5.813,5.688,5.688,10400,5.05241818610999,5.05241818610999,4.94377337735999,4.94377337735999,11965.5970216801,0.0,1.0
1998-12-28,5.75,5.938,5.625,5.813,13200,4.99766120249999,5.16106299485999,4.88901639374999,5.05241818610999,15187.1039121324,0.0,1.0
1998-12-29,5.688,5.938,5.5,5.875,10800,4.94377337735999,5.16106299485999,4.78037158499999,5.10630601124999,12425.8122917447,0.0,1.0
1998-12-30,5.563,5.875,5.5,5.5,19300,4.83512856860999,5.10630601124999,4.78037158499999,4.78037158499999,22205.3867806178,0.0,1.0
1998-12-31,5.625,5.875,5.5,5.563,28100,4.88901639374999,5.10630601124999,4.78037158499999,4.83512856860999,32330.1227220395,0.0,1.0
1999-01-04,5.688,5.688,5.5,5.688,11600,4.94377337735999,4.94377337735999,4.78037158499999,4.94377337735999,13346.2428318739,0.0,1.0
1999-01-05,5.563,5.813,5.563,5.75,4900,4.83512856860999,5.05241818610999,4.83512856860999,4.99766120249999,5637.63705829158,0.0,1.0
1999-01-06,5.438,5.813,5.438,5.625,8000,4.72648375985999,5.05241818610999,4.72648375985999,4.88901639374999,9204.30540129237,0.0,1.0
1999-01-07,5.25,5.563,5.25,5.563,5800,4.56308196749999,4.83512856860999,4.56308196749999,4.83512856860999,6673.12141593697,0.0,1.0
1999-01-08,5.563,5.625,5.375,5.375,10700,4.83512856860999,4.88901639374999,4.67172677624999,4.67172677624999,12310.7584742285,0.0,1.0
1999-01-11,5.688,5.688,5.5,5.5,12100,4.94377337735999,4.94377337735999,4.78037158499999,4.78037158499999,13921.5119194547,0.0,1.0
1999-01-12,5.688,5.875,5.625,5.625,21600,4.94377337735999,5.10630601124999,4.88901639374999,4.88901639374999,24851.6245834894,0.0,1.0
1999-01-13,5.75,5.75,5.438,5.438,21800,4.99766120249999,4.99766120249999,4.72648375985999,4.72648375985999,25081.7322185217,0.0,1.0
1999-01-14,5.563,5.75,5.5,5.625,20700,4.83512856860999,4.99766120249999,4.78037158499999,4.88901639374999,23816.140225844,0.0,1.0
1999-01-15,5.625,5.75,5.563,5.688,24600,4.88901639374999,4.99766120249999,4.83512856860999,4.94377337735999,28303.2391089741,0.0,1.0
1999-01-19,5.5,5.813,5.5,5.813,41400,4.78037158499999,5.05241818610999,4.78037158499999,5.05241818610999,47632.280451688,0.0,1.0
1999-01-20,5.75,5.813,5.5,5.75,22000,4.99766120249999,5.05241818610999,4.78037158499999,4.99766120249999,25311.839853554,0.0,1.0
1999-01-21,5.813,5.813,5.625,5.625,16700,5.05241818610999,5.05241818610999,4.88901639374999,4.88901639374999,19213.9875251978,0.0,1.0
1999-01-22,5.813,5.875,5.75,5.875,15500,5.05241818610999,5.10630601124999,4.99766120249999,5.10630601124999,17833.341715004,0.0,1.0
1999-01-25,5.625,5.938,5.625,5.875,19700,4.88901639374999,5.16106299485999,4.88901639374999,5.10630601124999,22665.6020506825,0.0,1.0
1999-01-26,5.625,5.75,5.5,5.625,18000,4.88901639374999,4.99766120249999,4.78037158499999,4.88901639374999,20709.6871529078,0.0,1.0
1999-01-27,5.75,5.875,5.375,5.563,26300,4.99766120249999,5.10630601124999,4.67172677624999,4.83512856860999,30259.1540067487,0.0,1.0
1999-01-28,5.688,5.813,5.563,5.625,17100,4.94377337735999,5.05241818610999,4.83512856860999,4.88901639374999,19674.2027952625,0.0,1.0
1999-01-29,5.75,5.938,5.625,5.938,16100,4.99766120249999,5.16106299485999,4.88901639374999,5.16106299485999,18523.6646201009,0.0,1.0
1999-02-01,5.625,5.75,5.625,5.625,11600,4.88901639374999,4.99766120249999,4.88901639374999,4.88901639374999,13346.2428318739,0.0,1.0
1999-02-02,5.625,5.75,5.375,5.375,26500,4.88901639374999,4.99766120249999,4.67172677624999,4.67172677624999,30489.261641781,0.0,1.0
1999-02-03,5.5,5.75,5.5,5.75,7000,4.78037158499999,4.99766120249999,4.78037158499999,4.99766120249999,8053.76722613083,0.0,1.0
1999-02-04,5.5,5.75,5.5,5.625,14000,4.78037158499999,4.99766120249999,4.78037158499999,4.88901639374999,16107.5344522617,0.0,1.0
1999-02-05,5.5,5.938,5.5,5.75,19300,4.78037158499999,5.16106299485999,4.78037158499999,4.99766120249999,22205.3867806179,0.0,1.0
1999-02-08,5.625,5.75,5.5,5.625,21400,4.88901639374999,4.99766120249999,4.78037158499999,4.88901639374999,24621.5169484571,0.0,1.0
1999-02-09,5.625,5.875,5.375,5.75,22800,4.88901639374999,5.10630601124999,4.67172677624999,4.99766120249999,26232.2703936833,0.0,1.0
1999-02-10,5.563,5.688,5.563,5.625,9800,4.83512856860999,4.94377337735999,4.83512856860999,4.88901639374999,11275.2741165832,0.0,1.0
1999-02-11,5.375,5.688,5.313,5.625,20600,4.67172677624999,4.94377337735999,4.61783895110999,4.88901639374999,23701.0864083279,0.0,1.0
1999-02-12,5.625,5.75,5.625,5.625,13100,4.88901639374999,4.99766120249999,4.88901639374999,4.88901639374999,15072.0500946163,0.0,1.0
1999-02-16,5.75,5.875,5.688,5.875,9900,4.99766120249999,5.10630601124999,4.94377337735999,5.10630601124999,11390.3279340993,0.0,1.0
1999-02-17,5.375,5.875,5.375,5.625,12300,4.67172677624999,5.10630601124999,4.67172677624999,4.88901639374999,14151.619554487,0.0,1.0
1999-02-18,5.5,5.875,5.5,5.75,13600,4.78037158499999,5.10630601124999,4.78037158499999,4.99766120249999,15647.319182197,0.0,1.0
1999-02-19,5.5,5.813,5.5,5.688,25800,4.78037158499999,5.05241818610999,4.78037158499999,4.94377337735999,29683.8849191679,0.0,1.0
1999-02-22,5.75,5.813,5.625,5.625,7500,4.99766120249999,5.05241818610999,4.88901639374999,4.88901639374999,8629.0363137116,0.0,1.0
1999-02-23,5.563,5.875,5.563,5.813,13600,4.83512856860999,5.10630601124999,4.83512856860999,5.05241818610999,15647.319182197,0.0,1.0
1999-02-24,5.5,5.75,5.5,5.75,11800,4.78037158499999,4.99766120249999,4.78037158499999,4.99766120249999,13576.3504669063,0.0,1.0
1999-02-25,5.688,5.688,5.625,5.688,6700,4.94377337735999,4.94377337735999,4.88901639374999,4.94377337735999,7708.60577358236,0.0,1.0
1999-02-26,5.438,5.688,5.438,5.688,16900,4.72648375985999,4.94377337735999,4.72648375985999,4.94377337735999,19444.0951602301,0.0,1.0
1999-03-01,5.438,5.625,5.438,5.563,16900,4.72648375985999,4.88901639374999,4.72648375985999,4.83512856860999,19444.0951602301,0.0,1.0
1999-03-02,5.438,5.625,5.375,5.563,7100,4.72648375985999,4.88901639374999,4.67172677624999,4.83512856860999,8168.82104364698,0.0,1.0
1999-03-03,5.438,5.438,5.25,5.313,9500,4.72648375985999,4.72648375985999,4.56308196749999,4.61783895110999,10930.1126640347,0.0,1.0
1999-03-04,5.375,5.375,5.0,5.313,12800,4.67172677624999,4.67172677624999,4.34579234999999,4.61783895110999,14726.8886420678,0.0,1.0
1999-03-05,5.375,5.75,5.375,5.5,18000,4.67172677624999,4.99766120249999,4.67172677624999,4.78037158499999,20709.6871529078,0.0,1.0
1999-03-08,5.25,5.625,5.25,5.25,25300,4.56308196749999,4.88901639374999,4.56308196749999,4.56308196749999,29108.6158315871,0.0,1.0
1999-03-09,5.375,5.5,5.25,5.375,23200,4.67172677624999,4.78037158499999,4.56308196749999,4.67172677624999,26692.4856637479,0.0,1.0
1999-03-10,5.375,5.375,5.25,5.375,15400,4.67172677624999,4.67172677624999,4.56308196749999,4.67172677624999,17718.2878974878,0.0,1.0
1999-03-11,5.125,5.375,5.0,5.375,14500,4.45443715874999,4.67172677624999,4.34579234999999,4.67172677624999,16682.8035398424,0.0,1.0
1999-03-12,4.75,5.25,4.75,5.125,10200,4.12850273249999,4.56308196749999,4.12850273249999,4.45443715874999,11735.4893866478,0.0,1.0
1999-03-15,5.0,5.25,4.875,4.875,20200,4.34579234999999,4.56308196749999,4.23714754124999,4.23714754124999,23240.8711382633,0.0,1.0
1999-03-16,5.0,5.125,4.875,5.125,16300,4.34579234999999,4.45443715874999,4.23714754124999,4.45443715874999,18753.7722551332,0.0,1.0
1999-03-17,5.063,5.125,4.875,5.125,19200,4.40054933360999,4.45443715874999,4.23714754124999,4.45443715874999,22090.3329631017,0.0,1.0
1999-03-18,5.0,5.125,5.0,5.125,7000,4.34579234999999,4.45443715874999,4.34579234999999,4.45443715874999,8053.76722613083,0.0,1.0
1999-03-19,5.0,5.125,5.0,5.125,13100,4.34579234999999,4.45443715874999,4.34579234999999,4.45443715874999,15072.0500946163,0.0,1.0
1999-03-22,4.75,4.875,4.625,4.75,21700,4.12850273249999,4.23714754124999,4.01985792374999,4.12850273249999,24966.6784010056,0.0,1.0
1999-03-23,5.0,5.063,4.875,4.875,23100,4.34579234999999,4.40054933360999,4.23714754124999,4.23714754124999,26577.4318462317,0.0,1.0
1999-03-24,4.875,5.0,4.75,5.0,19700,4.23714754124999,4.34579234999999,4.12850273249999,4.34579234999999,22665.6020506825,0.0,1.0
1999-03-25,5.0,5.0,4.875,4.875,52000,4.34579234999999,4.34579234999999,4.23714754124999,4.23714754124999,59827.9851084004,0.0,1.0
1999-03-26,4.625,4.875,4.625,4.875,11600,4.01985792374999,4.23714754124999,4.01985792374999,4.23714754124999,13346.2428318739,0.0,1.0
1999-03-29,4.375,4.75,4.375,4.75,9600,3.80256830624999,4.12850273249999,3.80256830624999,4.12850273249999,11045.1664815509,0.0,1.0
1999-03-30,4.125,4.75,4.125,4.5,9800,3.58527868874999,4.12850273249999,3.58527868874999,3.91121311499999,11275.2741165832,0.0,1.0
1999-03-31,2.75,4.375,2.75,4.375,42100,2.39018579249999,3.80256830624999,2.39018579249999,3.80256830624999,48437.6571743012,0.0,1.0
1999-04-01,3.375,3.75,3.0,3.0,53500,2.93340983624999,3.25934426249999,2.60747540999999,2.60747540999999,61553.7923711428,0.0,1.0
1999-04-05,3.0,3.438,3.0,3.25,28700,2.60747540999999,2.98816681985999,2.60747540999999,2.82476502749999,33020.4456271365,0.0,1.0
1999-04-06,3.313,3.375,3.0,3.25,19300,2.87952201110999,2.93340983624999,2.60747540999999,2.82476502749999,22205.3867806179,0.0,1.0
1999-04-07,3.813,4.0,3.375,3.375,45100,3.31410124610999,3.47663387999999,2.93340983624999,2.93340983624999,51889.2716997858,0.0,1.0
1999-04-08,4.25,4.438,3.938,3.938,16900,3.69392349749999,3.85732528985999,3.42274605485999,3.42274605485999,19444.0951602302,0.0,1.0
1999-04-09,4.125,4.313,4.0,4.125,10200,3.58527868874999,3.74868048110999,3.47663387999999,3.58527868874999,11735.4893866478,0.0,1.0
1999-04-12,4.625,4.75,4.25,4.25,19200,4.01985792374999,4.12850273249999,3.69392349749999,3.69392349749999,22090.3329631017,0.0,1.0
1999-04-13,4.875,5.0,4.375,4.375,24300,4.23714754124999,4.34579234999999,3.80256830624999,3.80256830624999,27958.0776564256,0.0,1.0
1999-04-14,4.688,4.938,4.563,4.625,18000,4.07461490735999,4.29190452485999,3.96597009860999,4.01985792374999,20709.6871529078,0.0,1.0
1999-04-15,4.75,4.938,4.563,4.563,5800,4.12850273249999,4.29190452485999,3.96597009860999,3.96597009860999,6673.12141593697,0.0,1.0
1999-04-16,4.75,5.0,4.75,4.75,20000,4.12850273249999,4.34579234999999,4.12850273249999,4.12850273249999,23010.7635032309,0.0,1.0
1999-04-19,4.688,5.0,4.625,4.688,11700,4.07461490735999,4.34579234999999,4.01985792374999,4.07461490735999,13461.2966493901,0.0,1.0
1999-04-20,5.0,5.0,4.813,4.813,14200,4.34579234999999,4.34579234999999,4.18325971610999,4.18325971610999,16337.642087294,0.0,1.0
1999-04-21,4.688,5.0,4.688,4.75,10800,4.07461490735999,4.34579234999999,4.07461490735999,4.12850273249999,12425.8122917447,0.0,1.0
1999-04-22,4.75,4.938,4.688,4.813,12800,4.12850273249999,4.29190452485999,4.07461490735999,4.18325971610999,14726.8886420678,0.0,1.0
1999-04-23,4.688,4.938,4.688,4.938,5900,4.07461490735999,4.29190452485999,4.07461490735999,4.29190452485999,6788.17523345313,0.0,1.0
1999-04-26,4.75,5.0,4.75,4.813,18900,4.12850273249999,4.34579234999999,4.12850273249999,4.18325971610999,21745.1715105532,0.0,1.0
1999-04-27,5.25,5.5,4.688,4.688,31100,4.56308196749999,4.78037158499999,4.07461490735999,4.07461490735999,35781.7372475241,0.0,1.0
1999-04-28,5.5,5.938,5.0,5.125,35000,4.78037158499999,5.16106299485999,4.34579234999999,4.45443715874999,40268.8361306541,0.0,1.0
1999-04-29,5.25,5.625,5.25,5.25,7800,4.56308196749999,4.88901639374999,4.56308196749999,4.56308196749999,8974.19776626007,0.0,1.0
1999-04-30,5.125,5.125,5.125,5.125,300,4.45443715874999,4.45443715874999,4.45443715874999,4.45443715874999,345.161452548464,0.0,1.0
1999-05-03,5.438,5.438,5.0,5.0,10400,4.72648375985999,4.72648375985999,4.34579234999999,4.34579234999999,11965.5970216801,0.0,1.0
1999-05-04,5.625,5.75,5.313,5.313,11600,4.88901639374999,4.99766120249999,4.61783895110999,4.61783895110999,13346.2428318739,0.0,1.0
1999-05-05,5.688,5.688,5.5,5.625,14100,4.94377337735999,4.94377337735999,4.78037158499999,4.88901639374999,16222.5882697778,0.0,1.0
1999-05-06,5.5,5.688,5.5,5.688,2800,4.78037158499999,4.94377337735999,4.78037158499999,4.94377337735999,3221.50689045233,0.0,1.0
1999-05-07,5.625,6.0,5.5,5.625,25300,4.88901639374999,5.21495081999999,4.78037158499999,4.88901639374999,29108.6158315871,0.0,1.0
1999-05-10,6.0,6.0,5.813,5.875,15300,5.21495081999999,5.21495081999999,5.05241818610999,5.10630601124999,17603.2340799717,0.0,1.0
1999-05-11,5.75,5.875,5.5,5.625,23900,4.99766120249999,5.10630601124999,4.78037158499999,4.88901639374999,27497.862386361,0.0,1.0
1999-05-12,5.875,5.875,5.625,5.625,10000,5.10630601124999,5.10630601124999,4.88901639374999,4.88901639374999,11505.3817516155,0.0,1.0
1999-05-13,5.75,5.875,5.625,5.75,8500,4.99766120249999,5.10630601124999,4.88901639374999,4.99766120249999,9779.57448887315,0.0,1.0
1999-05-14,5.688,5.75,5.625,5.625,8300,4.94377337735999,4.99766120249999,4.88901639374999,4.88901639374999,9549.46685384084,0.0,1.0
1999-05-17,5.625,5.938,5.625,5.875,14900,4.88901639374999,5.16106299485999,4.88901639374999,5.10630601124999,17143.018809907,0.0,1.0
1999-05-18,5.625,5.875,5.625,5.625,12100,4.88901639374999,5.10630601124999,4.88901639374999,4.88901639374999,13921.5119194547,0.0,1.0
1999-05-19,5.563,5.875,5.438,5.5,12700,4.83512856860999,5.10630601124999,4.72648375985999,4.78037158499999,14611.8348245516,0.0,1.0
1999-05-20,6.0,6.0,5.5,5.75,25200,5.21495081999999,5.21495081999999,4.78037158499999,4.99766120249999,28993.562014071,0.0,1.0
1999-05-21,5.875,6.0,5.75,6.0,17400,5.10630601124999,5.21495081999999,4.99766120249999,5.21495081999999,20019.3642478109,0.0,1.0
1999-05-24,5.75,5.875,5.625,5.688,12400,4.99766120249999,5.10630601124999,4.88901639374999,4.94377337735999,14266.6733720032,0.0,1.0
1999-05-25,5.75,5.875,5.5,5.75,22800,4.99766120249999,5.10630601124999,4.78037158499999,4.99766120249999,26232.2703936833,0.0,1.0
1999-05-26,5.875,5.875,5.5,5.5,22400,5.10630601124999,5.10630601124999,4.78037158499999,4.78037158499999,25772.0551236186,0.0,1.0
1999-05-27,5.563,5.813,5.5,5.625,9600,4.83512856860999,5.05241818610999,4.78037158499999,4.88901639374999,11045.1664815508,0.0,1.0
1999-05-28,5.688,5.813,5.688,5.75,6700,4.94377337735999,5.05241818610999,4.94377337735999,4.99766120249999,7708.60577358236,0.0,1.0
1999-06-01,5.688,5.813,5.375,5.625,22000,4.94377337735999,5.05241818610999,4.67172677624999,4.88901639374999,25311.839853554,0.0,1.0
1999-06-02,5.688,5.75,5.5,5.75,13300,4.94377337735999,4.99766120249999,4.78037158499999,4.99766120249999,15302.1577296486,0.0,1.0
1999-06-03,5.75,5.75,5.625,5.75,7800,4.99766120249999,4.99766120249999,4.88901639374999,4.99766120249999,8974.19776626007,0.0,1.0
1999-06-04,6.0,6.0,5.625,5.625,17100,5.21495081999999,5.21495081999999,4.88901639374999,4.88901639374999,19674.2027952624,0.0,1.0
1999-06-07,5.75,6.0,5.75,5.75,12300,4.99766120249999,5.21495081999999,4.99766120249999,4.99766120249999,14151.619554487,0.0,1.0
1999-06-08,5.813,5.938,5.5,5.5,10000,5.05241818610999,5.16106299485999,4.78037158499999,4.78037158499999,11505.3817516155,0.0,1.0
1999-06-09,5.813,5.813,5.688,5.688,13100,5.05241818610999,5.05241818610999,4.94377337735999,4.94377337735999,15072.0500946163,0.0,1.0
1999-06-10,5.25,5.688,5.25,5.688,44100,4.56308196749999,4.94377337735999,4.56308196749999,4.94377337735999,50738.7335246242,0.0,1.0
1999-06-11,5.5,5.688,5.25,5.25,24700,4.78037158499999,4.94377337735999,4.56308196749999,4.56308196749999,28418.2929264902,0.0,1.0
1999-06-14,5.813,5.813,5.625,5.75,9500,5.05241818610999,5.05241818610999,4.88901639374999,4.99766120249999,10930.1126640347,0.0,1.0
1999-06-15,5.938,6.0,5.563,5.938,24000,5.16106299485999,5.21495081999999,4.83512856860999,5.16106299485999,27612.9162038771,0.0,1.0
1999-06-16,6.063,6.063,5.75,6.0,24800,5.26970780360999,5.26970780360999,4.99766120249999,5.21495081999999,28533.3467440064,0.0,1.0
1999-06-17,5.75,6.0,5.625,5.875,15300,4.99766120249999,5.21495081999999,4.88901639374999,5.10630601124999,17603.2340799717,0.0,1.0
1999-06-18,5.938,5.938,5.688,5.688,7800,5.16106299485999,5.16106299485999,4.94377337735999,4.94377337735999,8974.19776626006,0.0,1.0
1999-06-21,6.0,6.0,5.875,5.875,26900,5.21495081999999,5.21495081999999,5.10630601124999,5.10630601124999,30949.4769118456,0.0,1.0
1999-06-22,5.75,5.875,5.75,5.875,10800,4.99766120249999,5.10630601124999,4.99766120249999,5.10630601124999,12425.8122917447,0.0,1.0
1999-06-23,5.875,5.875,5.5,5.875,15100,5.10630601124999,5.10630601124999,4.78037158499999,5.10630601124999,17373.1264449394,0.0,1.0
1999-06-24,5.875,5.938,5.75,5.75,10400,5.10630601124999,5.16106299485999,4.99766120249999,4.99766120249999,11965.5970216801,0.0,1.0
1999-06-25,5.813,5.875,5.75,5.75,10400,5.05241818610999,5.10630601124999,4.99766120249999,4.99766120249999,11965.5970216801,0.0,1.0
1999-06-28,5.813,5.813,5.625,5.688,9500,5.05241818610999,5.05241818610999,4.88901639374999,4.94377337735999,10930.1126640347,0.0,1.0
1999-06-29,5.875,5.875,5.813,5.813,14100,5.10630601124999,5.10630601124999,5.05241818610999,5.05241818610999,16222.5882697778,0.0,1.0
1999-06-30,5.875,5.875,5.688,5.75,9500,5.10630601124999,5.10630601124999,4.94377337735999,4.99766120249999,10930.1126640347,0.0,1.0
1999-07-01,5.875,5.875,5.688,5.813,12500,5.10630601124999,5.10630601124999,4.94377337735999,5.05241818610999,14381.7271895193,0.0,1.0
1999-07-02,5.75,5.875,5.625,5.875,14400,4.99766120249999,5.10630601124999,4.88901639374999,5.10630601124999,16567.7497223263,0.0,1.0
1999-07-06,5.875,5.875,5.75,5.75,4700,5.10630601124999,5.10630601124999,4.99766120249999,4.99766120249999,5407.52942325927,0.0,1.0
1999-07-07,5.813,5.875,5.813,5.875,9400,5.05241818610999,5.10630601124999,5.05241818610999,5.10630601124999,10815.0588465185,0.0,1.0
1999-07-08,5.5,5.875,5.5,5.813,7100,4.78037158499999,5.10630601124999,4.78037158499999,5.05241818610999,8168.82104364698,0.0,1.0
1999-07-09,5.625,5.875,5.625,5.75,20700,4.88901639374999,5.10630601124999,4.88901639374999,4.99766120249999,23816.140225844,0.0,1.0
1999-07-12,5.875,5.875,5.625,5.75,15400,5.10630601124999,5.10630601124999,4.88901639374999,4.99766120249999,17718.2878974878,0.0,1.0
1999-07-13,5.813,5.813,5.75,5.75,7900,5.05241818610999,5.05241818610999,4.99766120249999,4.99766120249999,9089.25158377622,0.0,1.0
1999-07-14,5.75,5.813,5.625,5.813,23100,4.99766120249999,5.05241818610999,4.88901639374999,5.05241818610999,26577.4318462317,0.0,1.0
1999-07-15,5.688,5.813,5.625,5.75,9400,4.94377337735999,5.05241818610999,4.88901639374999,4.99766120249999,10815.0588465185,0.0,1.0
1999-07-16,5.563,5.875,5.563,5.813,9500,4.83512856860999,5.10630601124999,4.83512856860999,5.05241818610999,10930.1126640347,0.0,1.0
1999-07-19,5.625,5.813,5.563,5.563,13200,4.88901639374999,5.05241818610999,4.83512856860999,4.83512856860999,15187.1039121324,0.0,1.0
1999-07-20,5.688,5.813,5.563,5.563,8000,4.94377337735999,5.05241818610999,4.83512856860999,4.83512856860999,9204.30540129237,0.0,1.0
1999-07-21,5.875,5.875,5.688,5.75,15400,5.10630601124999,5.10630601124999,4.94377337735999,4.99766120249999,17718.2878974878,0.0,1.0
1999-07-22,5.875,5.875,5.625,5.75,9600,5.10630601124999,5.10630601124999,4.88901639374999,4.99766120249999,11045.1664815508,0.0,1.0
1999-07-23,5.875,5.875,5.75,5.813,11700,5.10630601124999,5.10630601124999,4.99766120249999,5.05241818610999,13461.2966493901,0.0,1.0
1999-07-26,5.75,5.875,5.75,5.813,14200,4.99766120249999,5.10630601124999,4.99766120249999,5.05241818610999,16337.642087294,0.0,1.0
1999-07-27,5.688,5.875,5.625,5.688,6700,4.94377337735999,5.10630601124999,4.88901639374999,4.94377337735999,7708.60577358236,0.0,1.0
1999-07-28,5.688,5.875,5.688,5.688,9600,4.94377337735999,5.10630601124999,4.94377337735999,4.94377337735999,11045.1664815509,0.0,1.0
1999-07-29,5.625,5.875,5.625,5.813,16300,4.88901639374999,5.10630601124999,4.88901639374999,5.05241818610999,18753.7722551332,0.0,1.0
1999-07-30,5.813,5.875,5.625,5.625,8700,5.05241818610999,5.10630601124999,4.88901639374999,4.88901639374999,10009.6821239055,0.0,1.0
1999-08-02,5.875,5.875,5.5,5.875,16300,5.10630601124999,5.10630601124999,4.78037158499999,5.10630601124999,18753.7722551332,0.0,1.0
1999-08-03,5.563,5.75,5.375,5.625,12400,4.83512856860999,4.99766120249999,4.67172677624999,4.88901639374999,14266.6733720032,0.0,1.0
1999-08-04,5.688,5.813,5.375,5.438,10700,4.94377337735999,5.05241818610999,4.67172677624999,4.72648375985999,12310.7584742286,0.0,1.0
1999-08-05,5.875,5.875,5.813,5.813,17500,5.10630601124999,5.10630601124999,5.05241818610999,5.05241818610999,20134.4180653271,0.0,1.0
1999-08-06,5.813,5.938,5.75,5.938,11800,5.05241818610999,5.16106299485999,4.99766120249999,5.16106299485999,13576.3504669063,0.0,1.0
1999-08-09,5.938,5.938,5.688,5.813,14000,5.16106299485999,5.16106299485999,4.94377337735999,5.05241818610999,16107.5344522617,0.0,1.0
1999-08-10,5.813,6.0,5.813,5.938,11100,5.05241818610999,5.21495081999999,5.05241818610999,5.16106299485999,12770.9737442932,0.0,1.0
1999-08-11,6.0,6.0,5.688,5.688,9400,5.21495081999999,5.21495081999999,4.94377337735999,4.94377337735999,10815.0588465185,0.0,1.0
1999-08-12,5.938,5.938,5.813,5.875,5600,5.16106299485999,5.16106299485999,5.05241818610999,5.10630601124999,6443.01378090466,0.0,1.0
1999-08-13,5.938,5.938,5.813,5.813,6800,5.16106299485999,5.16106299485999,5.05241818610999,5.05241818610999,7823.65959109852,0.0,1.0
1999-08-16,5.875,5.938,5.813,5.875,11100,5.10630601124999,5.16106299485999,5.05241818610999,5.10630601124999,12770.9737442932,0.0,1.0
1999-08-17,6.0,6.125,5.875,5.938,49500,5.21495081999999,5.32359562874999,5.10630601124999,5.16106299485999,56951.6396704966,0.0,1.0
1999-08-18,6.125,6.125,5.875,5.875,13200,5.32359562874999,5.32359562874999,5.10630601124999,5.10630601124999,15187.1039121324,0.0,1.0
1999-08-19,6.25,6.25,5.75,6.0,13100,5.43224043749999,5.43224043749999,4.99766120249999,5.21495081999999,15072.0500946163,0.0,1.0
1999-08-20,6.0,6.188,6.0,6.0,8000,5.21495081999999,5.37835261235999,5.21495081999999,5.21495081999999,9204.30540129237,0.0,1.0
1999-08-23,5.938,6.188,5.938,6.188,15100,5.16106299485999,5.37835261235999,5.16106299485999,5.37835261235999,17373.1264449394,0.0,1.0
1999-08-24,5.938,6.0,5.813,5.813,7500,5.16106299485999,5.21495081999999,5.05241818610999,5.05241818610999,8629.0363137116,0.0,1.0
1999-08-25,5.75,5.938,5.688,5.938,14100,4.99766120249999,5.16106299485999,4.94377337735999,5.16106299485999,16222.5882697778,0.0,1.0
1999-08-26,5.813,6.0,5.625,5.813,18900,5.05241818610999,5.21495081999999,4.88901639374999,5.05241818610999,21745.1715105532,0.0,1.0
1999-08-27,5.75,5.75,5.5,5.75,9300,4.99766120249999,4.99766120249999,4.78037158499999,4.99766120249999,10700.0050290024,0.0,1.0
1999-08-30,5.625,5.75,5.438,5.75,7000,4.88901639374999,4.99766120249999,4.72648375985999,4.99766120249999,8053.76722613083,0.0,1.0
1999-08-31,5.375,5.625,5.375,5.5,9400,4.67172677624999,4.88901639374999,4.67172677624999,4.78037158499999,10815.0588465185,0.0,1.0
1999-09-01,5.375,5.625,5.375,5.5,5500,4.67172677624999,4.88901639374999,4.67172677624999,4.78037158499999,6327.95996338851,0.0,1.0
1999-09-02,5.875,5.875,5.5,5.5,14900,5.10630601124999,5.10630601124999,4.78037158499999,4.78037158499999,17143.018809907,0.0,1.0
1999-09-03,5.75,6.0,5.75,6.0,21900,4.99766120249999,5.21495081999999,4.99766120249999,5.21495081999999,25196.7860360379,0.0,1.0
1999-09-07,5.875,5.938,5.688,5.938,20000,5.10630601124999,5.16106299485999,4.94377337735999,5.16106299485999,23010.7635032309,0.0,1.0
1999-09-08,5.75,5.75,5.438,5.688,35000,4.99766120249999,4.99766120249999,4.72648375985999,4.94377337735999,40268.8361306541,0.0,1.0
1999-09-09,5.688,5.75,5.375,5.5,18500,4.94377337735999,4.99766120249999,4.67172677624999,4.78037158499999,21284.9562404886,0.0,1.0
1999-09-10,5.75,5.75,5.625,5.625,11800,4.99766120249999,4.99766120249999,4.88901639374999,4.88901639374999,13576.3504669063,0.0,1.0
1999-09-13,5.625,5.75,5.625,5.75,9600,4.88901639374999,4.99766120249999,4.88901639374999,4.99766120249999,11045.1664815509,0.0,1.0
1999-09-14,5.75,5.75,5.625,5.75,8300,4.99766120249999,4.99766120249999,4.88901639374999,4.99766120249999,9549.46685384084,0.0,1.0
1999-09-15,5.625,5.813,5.625,5.813,13500,4.88901639374999,5.05241818610999,4.88901639374999,5.05241818610999,15532.2653646809,0.0,1.0
1999-09-16,5.875,5.875,5.75,5.875,15100,5.10630601124999,5.10630601124999,4.99766120249999,5.10630601124999,17373.1264449394,0.0,1.0
1999-09-17,5.813,5.813,5.75,5.75,10900,5.05241818610999,5.05241818610999,4.99766120249999,4.99766120249999,12540.8661092609,0.0,1.0
1999-09-20,5.75,5.875,5.688,5.875,13100,4.99766120249999,5.10630601124999,4.94377337735999,5.10630601124999,15072.0500946163,0.0,1.0
1999-09-21,5.75,5.75,5.5,5.625,10400,4.99766120249999,4.99766120249999,4.78037158499999,4.88901639374999,11965.5970216801,0.0,1.0
1999-09-22,5.563,5.75,5.563,5.75,15500,4.83512856860999,4.99766120249999,4.83512856860999,4.99766120249999,17833.341715004,0.0,1.0
1999-09-23,5.75,5.75,5.563,5.563,16400,4.99766120249999,4.99766120249999,4.83512856860999,4.83512856860999,18868.8260726494,0.0,1.0
1999-09-24,5.75,5.75,5.625,5.625,17800,4.99766120249999,4.99766120249999,4.88901639374999,4.88901639374999,20479.5795178755,0.0,1.0
1999-09-27,5.75,5.75,5.625,5.75,11800,4.99766120249999,4.99766120249999,4.88901639374999,4.99766120249999,13576.3504669063,0.0,1.0
1999-09-28,5.625,5.75,5.563,5.75,8000,4.88901639374999,4.99766120249999,4.83512856860999,4.99766120249999,9204.30540129237,0.0,1.0
1999-09-29,5.75,5.75,5.625,5.625,9300,4.99766120249999,4.99766120249999,4.88901639374999,4.88901639374999,10700.0050290024,0.0,1.0
1999-09-30,5.688,5.75,5.563,5.75,14300,4.94377337735999,4.99766120249999,4.83512856860999,4.99766120249999,16452.6959048101,0.0,1.0
1999-10-01,5.563,5.75,5.563,5.563,6800,4.83512856860999,4.99766120249999,4.83512856860999,4.83512856860999,7823.65959109852,0.0,1.0
1999-10-04,5.375,5.625,5.375,5.375,10900,4.67172677624999,4.88901639374999,4.67172677624999,4.67172677624999,12540.8661092609,0.0,1.0
1999-10-05,5.625,5.688,5.375,5.375,14500,4.88901639374999,4.94377337735999,4.67172677624999,4.67172677624999,16682.8035398424,0.0,1.0
1999-10-06,5.5,5.75,5.5,5.688,13100,4.78037158499999,4.99766120249999,4.78037158499999,4.94377337735999,15072.0500946163,0.0,1.0
1999-10-07,5.75,5.75,5.375,5.5,12400,4.99766120249999,4.99766120249999,4.67172677624999,4.78037158499999,14266.6733720032,0.0,1.0
1999-10-08,5.75,5.75,5.375,5.5,37100,4.99766120249999,4.99766120249999,4.67172677624999,4.78037158499999,42684.9662984934,0.0,1.0
1999-10-11,5.75,5.875,5.75,5.813,12400,4.99766120249999,5.10630601124999,4.99766120249999,5.05241818610999,14266.6733720032,0.0,1.0
1999-10-12,5.75,5.75,5.563,5.75,12500,4.99766120249999,4.99766120249999,4.83512856860999,4.99766120249999,14381.7271895193,0.0,1.0
1999-10-13,5.875,5.875,5.625,5.875,13200,5.10630601124999,5.10630601124999,4.88901639374999,5.10630601124999,15187.1039121324,0.0,1.0
1999-10-14,5.875,5.938,5.625,5.75,6800,5.10630601124999,5.16106299485999,4.88901639374999,4.99766120249999,7823.65959109852,0.0,1.0
1999-10-15,5.875,5.875,5.563,5.625,7800,5.10630601124999,5.10630601124999,4.83512856860999,4.88901639374999,8974.19776626006,0.0,1.0
1999-10-18,5.938,6.0,5.75,5.875,13200,5.16106299485999,5.21495081999999,4.99766120249999,5.10630601124999,15187.1039121324,0.0,1.0
1999-10-19,5.813,5.938,5.75,5.875,21600,5.05241818610999,5.16106299485999,4.99766120249999,5.10630601124999,24851.6245834894,0.0,1.0
1999-10-20,5.938,5.938,5.75,5.813,9300,5.16106299485999,5.16106299485999,4.99766120249999,5.05241818610999,10700.0050290024,0.0,1.0
1999-10-21,6.0,6.0,5.875,5.938,9600,5.21495081999999,5.21495081999999,5.10630601124999,5.16106299485999,11045.1664815508,0.0,1.0
1999-10-22,5.875,5.938,5.75,5.75,18900,5.10630601124999,5.16106299485999,4.99766120249999,4.99766120249999,21745.1715105532,0.0,1.0
1999-10-25,6.0,6.0,5.625,5.75,21400,5.21495081999999,5.21495081999999,4.88901639374999,4.99766120249999,24621.5169484571,0.0,1.0
1999-10-26,6.0,6.0,5.875,5.938,17200,5.21495081999999,5.21495081999999,5.10630601124999,5.16106299485999,19789.2566127786,0.0,1.0
1999-10-27,6.0,6.125,5.75,5.75,71700,5.21495081999999,5.32359562874999,4.99766120249999,4.99766120249999,82493.5871590829,0.0,1.0
1999-10-28,5.813,6.0,5.813,5.875,26500,5.05241818610999,5.21495081999999,5.05241818610999,5.10630601124999,30489.261641781,0.0,1.0
1999-10-29,5.938,5.938,5.75,5.875,13300,5.16106299485999,5.16106299485999,4.99766120249999,5.10630601124999,15302.1577296486,0.0,1.0
1999-11-01,5.813,5.938,5.813,5.813,5700,5.05241818610999,5.16106299485999,5.05241818610999,5.05241818610999,6558.06759842082,0.0,1.0
1999-11-02,5.938,5.938,5.75,5.813,15000,5.16106299485999,5.16106299485999,4.99766120249999,5.05241818610999,17258.0726274232,0.0,1.0
1999-11-03,5.938,5.938,5.813,5.813,7800,5.16106299485999,5.16106299485999,5.05241818610999,5.05241818610999,8974.19776626006,0.0,1.0
1999-11-04,5.813,6.0,5.75,5.938,17800,5.05241818610999,5.21495081999999,4.99766120249999,5.16106299485999,20479.5795178755,0.0,1.0
1999-11-05,6.0,6.0,5.875,6.0,10400,5.21495081999999,5.21495081999999,5.10630601124999,5.21495081999999,11965.5970216801,0.0,1.0
1999-11-08,6.0,6.125,6.0,6.0,20600,5.21495081999999,5.32359562874999,5.21495081999999,5.21495081999999,23701.0864083279,0.0,1.0
1999-11-09,5.875,6.125,5.875,6.0,17400,5.10630601124999,5.32359562874999,5.10630601124999,5.21495081999999,20019.3642478109,0.0,1.0
1999-11-10,6.0,6.125,6.0,6.0,13200,5.21495081999999,5.32359562874999,5.21495081999999,5.21495081999999,15187.1039121324,0.0,1.0
1999-11-11,6.5,6.625,6.0,6.0,21700,5.64953005499999,5.75817486374999,5.21495081999999,5.21495081999999,24966.6784010056,0.0,1.0
1999-11-12,7.125,7.25,6.75,6.75,9000,6.19275409874999,6.30139890749999,5.86681967249999,5.86681967249999,10354.8435764539,0.0,1.0
1999-11-15,7.125,7.75,7.0,7.0,37100,6.19275409874999,6.73597814249998,6.08410928999999,6.08410928999999,42684.9662984934,0.0,1.0
1999-11-16,7.063,7.25,7.063,7.25,24300,6.13886627360999,6.30139890749999,6.13886627360999,6.30139890749999,27958.0776564256,0.0,1.0
1999-11-17,7.0,7.125,6.75,7.125,11100,6.08410928999999,6.19275409874999,5.86681967249999,6.19275409874999,12770.9737442932,0.0,1.0
1999-11-18,6.875,7.0,6.875,7.0,11500,5.97546448124999,6.08410928999999,5.97546448124999,6.08410928999999,13231.1890143578,0.0,1.0
1999-11-19,6.813,6.938,6.813,6.938,9600,5.92157665610999,6.03022146485999,5.92157665610999,6.03022146485999,11045.1664815508,0.0,1.0
1999-11-22,6.813,6.938,6.75,6.938,8500,5.92157665610999,6.03022146485999,5.86681967249999,6.03022146485999,9779.57448887314,0.0,1.0
1999-11-23,6.563,6.875,6.563,6.563,16500,5.70428703860999,5.97546448124999,5.70428703860999,5.70428703860999,18983.8798901655,0.0,1.0
1999-11-24,6.625,6.75,6.625,6.75,8500,5.75817486374999,5.86681967249999,5.75817486374999,5.86681967249999,9779.57448887314,0.0,1.0
1999-11-26,6.75,6.875,6.625,6.625,3800,5.86681967249999,5.97546448124999,5.75817486374999,5.75817486374999,4372.04506561388,0.0,1.0
1999-11-29,6.5,6.5,6.438,6.438,12300,5.64953005499999,5.64953005499999,5.59564222985999,5.59564222985999,14151.619554487,0.0,1.0
1999-11-30,6.5,6.5,6.375,6.5,13300,5.64953005499999,5.64953005499999,5.54088524624999,5.64953005499999,15302.1577296486,0.0,1.0
1999-12-01,6.563,6.75,6.5,6.5,19300,5.70428703860999,5.86681967249999,5.64953005499999,5.64953005499999,22205.3867806178,0.0,1.0
1999-12-02,6.813,7.0,6.5,6.5,16300,5.92157665610999,6.08410928999999,5.64953005499999,5.64953005499999,18753.7722551332,0.0,1.0
1999-12-03,6.5,6.875,6.5,6.75,12700,5.64953005499999,5.97546448124999,5.64953005499999,5.86681967249999,14611.8348245516,0.0,1.0
1999-12-06,6.188,6.813,6.188,6.75,11100,5.37835261235999,5.92157665610999,5.37835261235999,5.86681967249999,12770.9737442932,0.0,1.0
1999-12-07,5.75,6.75,5.75,6.313,36400,4.99766120249999,5.86681967249999,4.99766120249999,5.48699742110999,41879.5895758803,0.0,1.0
1999-12-08,5.938,6.0,5.875,6.0,3900,5.16106299485999,5.21495081999999,5.10630601124999,5.21495081999999,4487.09888313003,0.0,1.0
1999-12-09,6.625,6.75,6.063,6.063,20300,5.75817486374999,5.86681967249999,5.26970780360999,5.26970780360999,23355.9249557794,0.0,1.0
1999-12-10,6.688,7.0,6.5,6.5,17500,5.81293184735999,6.08410928999999,5.64953005499999,5.64953005499999,20134.4180653271,0.0,1.0
1999-12-13,7.0,7.0,6.625,6.75,31200,6.08410928999999,6.08410928999999,5.75817486374999,5.86681967249999,35896.7910650402,0.0,1.0
1999-12-14,6.688,6.938,6.688,6.75,27800,5.81293184735999,6.03022146485999,5.81293184735999,5.86681967249999,31984.961269491,0.0,1.0
1999-12-15,6.625,6.938,6.625,6.813,5700,5.75817486374999,6.03022146485999,5.75817486374999,5.92157665610999,6558.06759842081,0.0,1.0
1999-12-16,6.688,6.688,6.563,6.688,7700,5.81293184735999,5.81293184735999,5.70428703860999,5.81293184735999,8859.14394874391,0.0,1.0
1999-12-17,6.75,6.81,6.38,6.81,14000,5.86681967249999,5.91896918069999,5.54523103859999,5.91896918069999,16107.5344522617,0.0,1.0
1999-12-20,6.75,6.75,6.5,6.5,18200,5.86681967249999,5.86681967249999,5.64953005499999,5.64953005499999,20939.7947879401,0.0,1.0
1999-12-21,6.625,6.75,6.625,6.625,11200,5.75817486374999,5.86681967249999,5.75817486374999,5.75817486374999,12886.0275618093,0.0,1.0
1999-12-22,6.938,6.938,6.5,6.5,11700,6.03022146485999,6.03022146485999,5.64953005499999,5.64953005499999,13461.2966493901,0.0,1.0
1999-12-23,7.125,7.125,6.813,6.813,6400,6.19275409874999,6.19275409874999,5.92157665610999,5.92157665610999,7363.4443210339,0.0,1.0
1999-12-27,6.75,7.125,6.688,7.0,17400,5.86681967249999,6.19275409874999,5.81293184735999,6.08410928999999,20019.3642478109,0.0,1.0
1999-12-28,6.375,6.875,6.375,6.75,8500,5.54088524624999,5.97546448124999,5.54088524624999,5.86681967249999,9779.57448887315,0.0,1.0
1999-12-29,6.563,6.688,6.375,6.5,11600,5.70428703860999,5.81293184735999,5.54088524624999,5.64953005499999,13346.2428318739,0.0,1.0
1999-12-30,6.75,7.0,6.563,6.563,22400,5.86681967249999,6.08410928999999,5.70428703860999,5.70428703860999,25772.0551236186,0.0,1.0
1999-12-31,6.938,6.938,6.75,6.75,6700,6.03022146485999,6.03022146485999,5.86681967249999,5.86681967249999,7708.60577358236,0.0,1.0
2000-01-03,6.875,6.938,6.688,6.938,8900,5.97546448124999,6.03022146485999,5.81293184735999,6.03022146485999,10239.7897589378,0.0,1.0
2000-01-04,6.875,7.0,6.875,7.0,14100,5.97546448124999,6.08410928999999,5.97546448124999,6.08410928999999,16222.5882697778,0.0,1.0
2000-01-05,7.0,7.0,6.75,7.0,14500,6.08410928999999,6.08410928999999,5.86681967249999,6.08410928999999,16682.8035398424,0.0,1.0
2000-01-06,7.0,7.063,6.75,6.75,32800,6.08410928999999,6.13886627360999,5.86681967249999,5.86681967249999,37737.6521452987,0.0,1.0
2000-01-07,7.125,7.25,7.0,7.0,31100,6.19275409874999,6.30139890749999,6.08410928999999,6.08410928999999,35781.7372475241,0.0,1.0
2000-01-10,7.063,7.125,7.063,7.063,12100,6.13886627360999,6.19275409874999,6.13886627360999,6.13886627360999,13921.5119194547,0.0,1.0
2000-01-11,7.188,7.188,7.063,7.125,18100,6.24751108235999,6.24751108235999,6.13886627360999,6.19275409874999,20824.740970424,0.0,1.0
2000-01-12,6.5,7.125,6.5,7.125,30000,5.64953005499999,6.19275409874999,5.64953005499999,6.19275409874999,34516.1452548464,0.0,1.0
2000-01-13,6.75,6.813,6.375,6.375,15500,5.86681967249999,5.92157665610999,5.54088524624999,5.54088524624999,17833.341715004,0.0,1.0
2000-01-14,6.75,6.875,6.625,6.875,14900,5.86681967249999,5.97546448124999,5.75817486374999,5.97546448124999,17143.018809907,0.0,1.0
2000-01-18,6.875,6.938,6.625,6.75,11600,5.97546448124999,6.03022146485999,5.75817486374999,5.86681967249999,13346.2428318739,0.0,1.0
2000-01-19,6.75,6.875,6.75,6.75,11100,5.86681967249999,5.97546448124999,5.86681967249999,5.86681967249999,12770.9737442932,0.0,1.0
2000-01-20,6.875,6.938,6.875,6.875,14500,5.97546448124999,6.03022146485999,5.97546448124999,5.97546448124999,16682.8035398424,0.0,1.0
2000-01-21,6.813,6.938,6.75,6.813,17800,5.92157665610999,6.03022146485999,5.86681967249999,5.92157665610999,20479.5795178755,0.0,1.0
2000-01-24,6.75,6.938,6.75,6.75,14400,5.86681967249999,6.03022146485999,5.86681967249999,5.86681967249999,16567.7497223263,0.0,1.0
2000-01-25,6.75,6.938,6.688,6.875,15700,5.86681967249999,6.03022146485999,5.81293184735999,5.97546448124999,18063.4493500363,0.0,1.0
2000-01-26,6.75,6.813,6.625,6.625,9400,5.86681967249999,5.92157665610999,5.75817486374999,5.75817486374999,10815.0588465185,0.0,1.0
2000-01-27,6.625,6.938,6.625,6.875,12100,5.75817486374999,6.03022146485999,5.75817486374999,5.97546448124999,13921.5119194547,0.0,1.0
2000-01-28,6.5,6.75,6.5,6.75,9800,5.64953005499999,5.86681967249999,5.64953005499999,5.86681967249999,11275.2741165832,0.0,1.0
2000-01-31,6.563,6.75,6.375,6.5,9800,5.70428703860999,5.86681967249999,5.54088524624999,5.64953005499999,11275.2741165832,0.0,1.0
2000-02-01,6.875,6.875,6.625,6.625,16300,5.97546448124999,5.97546448124999,5.75817486374999,5.75817486374999,18753.7722551332,0.0,1.0
2000-02-02,6.813,6.875,6.75,6.75,10900,5.92157665610999,5.97546448124999,5.86681967249999,5.86681967249999,12540.8661092609,0.0,1.0
2000-02-03,6.875,7.0,6.75,6.75,15000,5.97546448124999,6.08410928999999,5.86681967249999,5.86681967249999,17258.0726274232,0.0,1.0
2000-02-04,6.813,6.938,6.75,6.875,18800,5.92157665610999,6.03022146485999,5.86681967249999,5.97546448124999,21630.1176930371,0.0,1.0
2000-02-07,6.938,6.938,6.75,6.75,13300,6.03022146485999,6.03022146485999,5.86681967249999,5.86681967249999,15302.1577296486,0.0,1.0
2000-02-08,7.0,7.0,6.875,6.875,46000,6.08410928999999,6.08410928999999,5.97546448124999,5.97546448124999,52924.7560574311,0.0,1.0
2000-02-09,7.063,7.063,7.0,7.0,16900,6.13886627360999,6.13886627360999,6.08410928999999,6.08410928999999,19444.0951602301,0.0,1.0
2000-02-10,6.938,7.125,6.938,7.125,16000,6.03022146485999,6.19275409874999,6.03022146485999,6.19275409874999,18408.6108025847,0.0,1.0
2000-02-11,6.938,7.063,6.813,6.875,16000,6.03022146485999,6.13886627360999,5.92157665610999,5.97546448124999,18408.6108025847,0.0,1.0
2000-02-14,7.0,7.0,6.75,7.0,13100,6.08410928999999,6.08410928999999,5.86681967249999,6.08410928999999,15072.0500946163,0.0,1.0
2000-02-15,7.0,7.063,6.875,6.875,21400,6.08410928999999,6.13886627360999,5.97546448124999,5.97546448124999,24621.5169484571,0.0,1.0
2000-02-16,7.063,7.063,7.0,7.0,11500,6.13886627360999,6.13886627360999,6.08410928999999,6.08410928999999,13231.1890143578,0.0,1.0
2000-02-17,7.0,7.125,7.0,7.125,15900,6.08410928999999,6.19275409874999,6.08410928999999,6.19275409874999,18293.5569850686,0.0,1.0
2000-02-18,6.75,7.0,6.75,6.875,8000,5.86681967249999,6.08410928999999,5.86681967249999,5.97546448124999,9204.30540129237,0.0,1.0
2000-02-22,7.0,7.0,6.625,6.625,8500,6.08410928999999,6.08410928999999,5.75817486374999,5.75817486374999,9779.57448887314,0.0,1.0
2000-02-23,6.625,6.75,6.625,6.75,5000,5.75817486374999,5.86681967249999,5.75817486374999,5.86681967249999,5752.69087580773,0.0,1.0
2000-02-24,6.813,6.938,6.5,6.625,12700,5.92157665610999,6.03022146485999,5.64953005499999,5.75817486374999,14611.8348245516,0.0,1.0
2000-02-25,7.0,7.0,6.813,6.813,11100,6.08410928999999,6.08410928999999,5.92157665610999,5.92157665610999,12770.9737442932,0.0,1.0
2000-02-28,7.0,7.125,6.875,6.875,20500,6.08410928999999,6.19275409874999,5.97546448124999,5.97546448124999,23586.0325908117,0.0,1.0
2000-02-29,6.875,7.0,6.875,7.0,4300,5.97546448124999,6.08410928999999,5.97546448124999,6.08410928999999,4947.31415319465,0.0,1.0
2000-03-01,7.0,7.0,6.875,7.0,6600,6.08410928999999,6.08410928999999,5.97546448124999,6.08410928999999,7593.55195606621,0.0,1.0
2000-03-02,6.75,7.0,6.75,6.875,30000,5.86681967249999,6.08410928999999,5.86681967249999,5.97546448124999,34516.1452548464,0.0,1.0
2000-03-03,7.0,7.0,6.75,6.75,12300,6.08410928999999,6.08410928999999,5.86681967249999,5.86681967249999,14151.619554487,0.0,1.0
2000-03-06,6.75,7.0,6.75,7.0,5900,5.86681967249999,6.08410928999999,5.86681967249999,6.08410928999999,6788.17523345312,0.0,1.0
2000-03-07,6.75,7.0,6.75,6.875,17100,5.86681967249999,6.08410928999999,5.86681967249999,5.97546448124999,19674.2027952624,0.0,1.0
2000-03-08,6.875,6.875,6.75,6.75,2700,5.97546448124999,5.97546448124999,5.86681967249999,5.86681967249999,3106.45307293618,0.0,1.0
2000-03-09,6.938,7.0,6.875,7.0,16900,6.03022146485999,6.08410928999999,5.97546448124999,6.08410928999999,19444.0951602301,0.0,1.0
2000-03-10,6.813,7.0,6.813,6.938,8000,5.92157665610999,6.08410928999999,5.92157665610999,6.03022146485999,9204.30540129237,0.0,1.0
2000-03-13,6.875,6.875,6.5,6.688,15700,5.97546448124999,5.97546448124999,5.64953005499999,5.81293184735999,18063.4493500363,0.0,1.0
2000-03-14,6.75,6.875,6.625,6.875,2900,5.86681967249999,5.97546448124999,5.75817486374999,5.97546448124999,3336.56070796848,0.0,1.0
2000-03-15,6.625,6.75,6.625,6.75,5900,5.75817486374999,5.86681967249999,5.75817486374999,5.86681967249999,6788.17523345312,0.0,1.0
2000-03-16,6.75,6.813,6.625,6.625,22300,5.86681967249999,5.92157665610999,5.75817486374999,5.75817486374999,25657.0013061025,0.0,1.0
2000-03-17,6.625,6.75,6.5,6.5,11400,5.75817486374999,5.86681967249999,5.64953005499999,5.64953005499999,13116.1351968416,0.0,1.0
2000-03-20,6.688,6.688,6.5,6.5,8300,5.81293184735999,5.81293184735999,5.64953005499999,5.64953005499999,9549.46685384084,0.0,1.0
2000-03-21,6.625,6.75,6.5,6.563,8900,5.75817486374999,5.86681967249999,5.64953005499999,5.70428703860999,10239.7897589378,0.0,1.0
2000-03-22,6.625,6.75,6.5,6.75,3900,5.75817486374999,5.86681967249999,5.64953005499999,5.86681967249999,4487.09888313003,0.0,1.0
2000-03-23,6.625,6.75,6.563,6.625,9900,5.75817486374999,5.86681967249999,5.70428703860999,5.75817486374999,11390.3279340993,0.0,1.0
2000-03-24,6.563,6.688,6.5,6.688,10000,5.70428703860999,5.81293184735999,5.64953005499999,5.81293184735999,11505.3817516155,0.0,1.0
2000-03-27,6.688,6.688,6.563,6.688,6700,5.81293184735999,5.81293184735999,5.70428703860999,5.81293184735999,7708.60577358236,0.0,1.0
2000-03-28,6.75,6.75,6.563,6.563,17100,5.86681967249999,5.86681967249999,5.70428703860999,5.70428703860999,19674.2027952624,0.0,1.0
2000-03-29,6.625,6.75,6.625,6.75,4300,5.75817486374999,5.86681967249999,5.75817486374999,5.86681967249999,4947.31415319465,0.0,1.0
2000-03-30,6.625,6.75,6.5,6.688,12800,5.75817486374999,5.86681967249999,5.64953005499999,5.81293184735999,14726.8886420678,0.0,1.0
2000-03-31,6.563,6.688,6.563,6.625,7500,5.70428703860999,5.81293184735999,5.70428703860999,5.75817486374999,8629.0363137116,0.0,1.0
2000-04-03,6.5,6.688,6.438,6.688,11600,5.64953005499999,5.81293184735999,5.59564222985999,5.81293184735999,13346.2428318739,0.0,1.0
2000-04-04,6.5,6.625,6.25,6.5,12500,5.64953005499999,5.75817486374999,5.43224043749999,5.64953005499999,14381.7271895193,0.0,1.0
2000-04-05,6.375,6.375,6.188,6.25,19700,5.54088524624999,5.54088524624999,5.37835261235999,5.43224043749999,22665.6020506825,0.0,1.0
2000-04-06,6.375,6.375,6.25,6.25,7800,5.54088524624999,5.54088524624999,5.43224043749999,5.43224043749999,8974.19776626006,0.0,1.0
2000-04-07,6.25,6.375,6.25,6.25,9800,5.43224043749999,5.54088524624999,5.43224043749999,5.43224043749999,11275.2741165832,0.0,1.0
2000-04-10,6.563,6.563,6.375,6.375,5900,5.70428703860999,5.70428703860999,5.54088524624999,5.54088524624999,6788.17523345312,0.0,1.0
2000-04-11,6.438,6.563,6.125,6.438,23400,5.59564222985999,5.70428703860999,5.32359562874999,5.59564222985999,26922.5932987802,0.0,1.0
2000-04-12,6.25,6.563,6.25,6.563,7100,5.43224043749999,5.70428703860999,5.43224043749999,5.70428703860999,8168.82104364698,0.0,1.0
2000-04-13,6.563,6.563,6.125,6.25,10200,5.70428703860999,5.70428703860999,5.32359562874999,5.43224043749999,11735.4893866478,0.0,1.0
2000-04-14,6.188,6.563,6.188,6.438,12100,5.37835261235999,5.70428703860999,5.37835261235999,5.59564222985999,13921.5119194547,0.0,1.0
2000-04-17,6.25,6.375,6.063,6.188,7400,5.43224043749999,5.54088524624999,5.26970780360999,5.37835261235999,8513.98249619545,0.0,1.0
2000-04-18,6.25,6.375,6.0,6.125,8000,5.43224043749999,5.54088524624999,5.21495081999999,5.32359562874999,9204.30540129237,0.0,1.0
2000-04-19,6.063,6.188,6.0,6.125,16000,5.26970780360999,5.37835261235999,5.21495081999999,5.32359562874999,18408.6108025847,0.0,1.0
2000-04-20,6.188,6.188,5.875,6.063,9600,5.37835261235999,5.37835261235999,5.10630601124999,5.26970780360999,11045.1664815508,0.0,1.0
2000-04-24,6.125,6.25,5.875,6.125,10800,5.32359562874999,5.43224043749999,5.10630601124999,5.32359562874999,12425.8122917447,0.0,1.0
2000-04-25,6.375,6.375,6.125,6.25,7900,5.54088524624999,5.54088524624999,5.32359562874999,5.43224043749999,9089.25158377622,0.0,1.0
2000-04-26,6.688,6.688,6.313,6.313,15100,5.81293184735999,5.81293184735999,5.48699742110999,5.48699742110999,17373.1264449394,0.0,1.0
2000-04-27,6.625,6.75,6.563,6.625,12400,5.75817486374999,5.86681967249999,5.70428703860999,5.75817486374999,14266.6733720032,0.0,1.0
2000-04-28,6.313,6.625,6.313,6.563,7200,5.48699742110999,5.75817486374999,5.48699742110999,5.70428703860999,8283.87486116313,0.0,1.0
2000-05-01,6.688,6.688,6.438,6.438,3900,5.81293184735999,5.81293184735999,5.59564222985999,5.59564222985999,4487.09888313003,0.0,1.0
2000-05-02,6.688,6.688,6.563,6.563,5200,5.81293184735999,5.81293184735999,5.70428703860999,5.70428703860999,5982.79851084004,0.0,1.0
2000-05-03,6.625,6.75,6.563,6.625,8800,5.75817486374999,5.86681967249999,5.70428703860999,5.75817486374999,10124.7359414216,0.0,1.0
2000-05-04,6.625,6.75,6.5,6.5,9300,5.75817486374999,5.86681967249999,5.64953005499999,5.64953005499999,10700.0050290024,0.0,1.0
2000-05-05,6.625,6.625,6.563,6.563,3800,5.75817486374999,5.75817486374999,5.70428703860999,5.70428703860999,4372.04506561388,0.0,1.0
2000-05-08,6.5,6.625,6.5,6.5,8500,5.64953005499999,5.75817486374999,5.64953005499999,5.64953005499999,9779.57448887314,0.0,1.0
2000-05-09,6.375,6.625,6.375,6.5,9000,5.54088524624999,5.75817486374999,5.54088524624999,5.64953005499999,10354.8435764539,0.0,1.0
2000-05-10,6.625,6.625,6.5,6.5,8300,5.75817486374999,5.75817486374999,5.64953005499999,5.64953005499999,9549.46685384084,0.0,1.0
2000-05-11,6.375,6.625,6.375,6.5,4200,5.54088524624999,5.75817486374999,5.54088524624999,5.64953005499999,4832.2603356785,0.0,1.0
2000-05-12,6.5,6.5,6.125,6.25,11500,5.64953005499999,5.64953005499999,5.32359562874999,5.43224043749999,13231.1890143578,0.0,1.0
2000-05-15,6.25,6.75,6.25,6.625,15000,5.43224043749999,5.86681967249999,5.43224043749999,5.75817486374999,17258.0726274232,0.0,1.0
2000-05-16,6.0,6.25,5.875,6.125,11500,5.21495081999999,5.43224043749999,5.10630601124999,5.32359562874999,13231.1890143578,0.0,1.0
2000-05-17,6.375,6.375,6.0,6.125,7100,5.54088524624999,5.54088524624999,5.21495081999999,5.32359562874999,8168.82104364698,0.0,1.0
2000-05-18,6.5,6.625,6.25,6.5,12500,5.64953005499999,5.75817486374999,5.43224043749999,5.64953005499999,14381.7271895193,0.0,1.0
2000-05-19,6.5,6.625,6.313,6.375,10700,5.64953005499999,5.75817486374999,5.48699742110999,5.54088524624999,12310.7584742285,0.0,1.0
2000-05-22,6.5,6.5,6.125,6.125,20500,5.64953005499999,5.64953005499999,5.32359562874999,5.32359562874999,23586.0325908117,0.0,1.0
2000-05-23,5.875,6.375,5.875,6.375,22600,5.10630601124999,5.54088524624999,5.10630601124999,5.54088524624999,26002.162758651,0.0,1.0
2000-05-24,5.75,6.125,5.75,6.0,13100,4.99766120249999,5.32359562874999,4.99766120249999,5.21495081999999,15072.0500946163,0.0,1.0
2000-05-25,5.375,5.75,5.0,5.75,13400,4.67172677624999,4.99766120249999,4.34579234999999,4.99766120249999,15417.2115471647,0.0,1.0
2000-05-26,5.375,5.75,5.375,5.375,18500,4.67172677624999,4.99766120249999,4.67172677624999,4.67172677624999,21284.9562404886,0.0,1.0
2000-05-30,5.625,5.75,5.0,5.125,19900,4.88901639374999,4.99766120249999,4.34579234999999,4.45443715874999,22895.7096857148,0.0,1.0
2000-05-31,6.13,6.25,5.75,5.75,15700,5.32794142109999,5.43224043749999,4.99766120249999,4.99766120249999,18063.4493500363,0.0,1.0
2000-06-01,6.375,6.625,6.25,6.25,9000,5.54088524624999,5.75817486374999,5.43224043749999,5.43224043749999,10354.8435764539,0.0,1.0
2000-06-02,6.375,6.688,6.375,6.5,19900,5.54088524624999,5.81293184735999,5.54088524624999,5.64953005499999,22895.7096857148,0.0,1.0
2000-06-05,6.438,6.5,6.125,6.5,14000,5.59564222985999,5.64953005499999,5.32359562874999,5.64953005499999,16107.5344522617,0.0,1.0
2000-06-06,6.5,6.5,6.313,6.313,14400,5.64953005499999,5.64953005499999,5.48699742110999,5.48699742110999,16567.7497223263,0.0,1.0
2000-06-07,6.625,6.625,6.375,6.375,14000,5.75817486374999,5.75817486374999,5.54088524624999,5.54088524624999,16107.5344522617,0.0,1.0
2000-06-08,6.5,6.75,6.5,6.625,7400,5.64953005499999,5.86681967249999,5.64953005499999,5.75817486374999,8513.98249619544,0.0,1.0
2000-06-09,6.625,6.688,6.625,6.625,5000,5.75817486374999,5.81293184735999,5.75817486374999,5.75817486374999,5752.69087580773,0.0,1.0
2000-06-12,6.5,6.688,6.5,6.5,14400,5.64953005499999,5.81293184735999,5.64953005499999,5.64953005499999,16567.7497223263,0.0,1.0
2000-06-13,6.5,6.688,6.25,6.375,18700,5.64953005499999,5.81293184735999,5.43224043749999,5.54088524624999,21515.0638755209,0.0,1.0
2000-06-14,6.625,6.625,6.375,6.375,9400,5.75817486374999,5.75817486374999,5.54088524624999,5.54088524624999,10815.0588465185,0.0,1.0
2000-06-15,6.75,6.75,6.5,6.5,12800,5.86681967249999,5.86681967249999,5.64953005499999,5.64953005499999,14726.8886420678,0.0,1.0
2000-06-16,6.5,6.75,6.5,6.75,14200,5.64953005499999,5.86681967249999,5.64953005499999,5.86681967249999,16337.642087294,0.0,1.0
2000-06-19,6.375,6.5,6.375,6.5,9500,5.54088524624999,5.64953005499999,5.54088524624999,5.64953005499999,10930.1126640347,0.0,1.0
2000-06-20,6.5,6.5,6.25,6.5,8300,5.64953005499999,5.64953005499999,5.43224043749999,5.64953005499999,9549.46685384084,0.0,1.0
2000-06-21,6.188,6.5,6.188,6.5,10400,5.37835261235999,5.64953005499999,5.37835261235999,5.64953005499999,11965.5970216801,0.0,1.0
2000-06-22,6.5,6.5,6.313,6.313,13500,5.64953005499999,5.64953005499999,5.48699742110999,5.48699742110999,15532.2653646809,0.0,1.0
2000-06-23,6.25,6.625,6.125,6.5,15900,5.43224043749999,5.75817486374999,5.32359562874999,5.64953005499999,18293.5569850686,0.0,1.0
2000-06-26,6.375,6.5,6.25,6.25,16300,5.54088524624999,5.64953005499999,5.43224043749999,5.43224043749999,18753.7722551332,0.0,1.0
2000-06-27,6.438,6.563,6.25,6.25,9900,5.59564222985999,5.70428703860999,5.43224043749999,5.43224043749999,11390.3279340993,0.0,1.0
2000-06-28,6.5,6.625,6.313,6.5,10700,5.64953005499999,5.75817486374999,5.48699742110999,5.64953005499999,12310.7584742285,0.0,1.0
2000-06-29,6.375,6.625,6.375,6.625,8700,5.54088524624999,5.75817486374999,5.54088524624999,5.75817486374999,10009.6821239055,0.0,1.0
2000-06-30,6.313,6.438,6.25,6.375,9000,5.48699742110999,5.59564222985999,5.43224043749999,5.54088524624999,10354.8435764539,0.0,1.0
2000-07-03,6.313,6.375,6.25,6.375,6400,5.48699742110999,5.54088524624999,5.43224043749999,5.54088524624999,7363.4443210339,0.0,1.0
2000-07-05,6.375,6.563,6.313,6.438,19600,5.54088524624999,5.70428703860999,5.48699742110999,5.59564222985999,22550.5482331663,0.0,1.0
2000-07-06,6.5,6.5,6.25,6.25,8900,5.64953005499999,5.64953005499999,5.43224043749999,5.43224043749999,10239.7897589378,0.0,1.0
2000-07-07,6.375,6.375,6.25,6.25,9500,5.54088524624999,5.54088524624999,5.43224043749999,5.43224043749999,10930.1126640347,0.0,1.0
2000-07-10,6.563,6.563,6.25,6.25,9900,5.70428703860999,5.70428703860999,5.43224043749999,5.43224043749999,11390.3279340993,0.0,1.0
2000-07-11,6.5,6.5,6.375,6.5,5000,5.64953005499999,5.64953005499999,5.54088524624999,5.64953005499999,5752.69087580773,0.0,1.0
2000-07-12,6.688,6.688,6.375,6.375,14300,5.81293184735999,5.81293184735999,5.54088524624999,5.54088524624999,16452.6959048101,0.0,1.0
2000-07-13,6.625,6.688,6.375,6.688,13300,5.75817486374999,5.81293184735999,5.54088524624999,5.81293184735999,15302.1577296486,0.0,1.0
2000-07-14,6.625,6.688,6.5,6.5,6600,5.75817486374999,5.81293184735999,5.64953005499999,5.64953005499999,7593.55195606621,0.0,1.0
2000-07-17,6.563,6.625,6.375,6.5,13300,5.70428703860999,5.75817486374999,5.54088524624999,5.64953005499999,15302.1577296486,0.0,1.0
2000-07-18,6.688,6.75,6.563,6.563,7700,5.81293184735999,5.86681967249999,5.70428703860999,5.70428703860999,8859.14394874391,0.0,1.0
2000-07-19,6.688,6.75,6.5,6.75,8500,5.81293184735999,5.86681967249999,5.64953005499999,5.86681967249999,9779.57448887314,0.0,1.0
2000-07-20,6.75,6.75,6.5,6.688,9500,5.86681967249999,5.86681967249999,5.64953005499999,5.81293184735999,10930.1126640347,0.0,1.0
2000-07-21,6.5,6.75,6.438,6.625,19200,5.64953005499999,5.86681967249999,5.59564222985999,5.75817486374999,22090.3329631017,0.0,1.0
2000-07-24,6.688,6.688,6.375,6.5,9500,5.81293184735999,5.81293184735999,5.54088524624999,5.64953005499999,10930.1126640347,0.0,1.0
2000-07-25,6.625,6.75,6.5,6.75,8000,5.75817486374999,5.86681967249999,5.64953005499999,5.86681967249999,9204.30540129237,0.0,1.0
2000-07-26,6.688,6.75,6.625,6.625,11500,5.81293184735999,5.86681967249999,5.75817486374999,5.75817486374999,13231.1890143578,0.0,1.0
2000-07-27,6.688,6.813,6.688,6.813,7800,5.81293184735999,5.92157665610999,5.81293184735999,5.92157665610999,8974.19776626006,0.0,1.0
2000-07-28,6.375,6.688,6.25,6.688,11800,5.54088524624999,5.81293184735999,5.43224043749999,5.81293184735999,13576.3504669063,0.0,1.0
2000-07-31,6.75,6.813,6.188,6.375,24700,5.86681967249999,5.92157665610999,5.37835261235999,5.54088524624999,28418.2929264902,0.0,1.0
2000-08-01,6.813,6.813,6.375,6.625,22800,5.92157665610999,5.92157665610999,5.54088524624999,5.75817486374999,26232.2703936833,0.0,1.0
2000-08-02,6.125,6.813,6.125,6.688,36900,5.32359562874999,5.92157665610999,5.32359562874999,5.81293184735999,42454.8586634611,0.0,1.0
2000-08-03,6.625,6.688,6.25,6.25,7800,5.75817486374999,5.81293184735999,5.43224043749999,5.43224043749999,8974.19776626006,0.0,1.0
2000-08-04,6.75,6.75,6.563,6.688,9500,5.86681967249999,5.86681967249999,5.70428703860999,5.81293184735999,10930.1126640347,0.0,1.0
2000-08-07,6.688,6.75,6.625,6.75,12100,5.81293184735999,5.86681967249999,5.75817486374999,5.86681967249999,13921.5119194547,0.0,1.0
2000-08-08,6.625,6.75,6.5,6.75,9600,5.75817486374999,5.86681967249999,5.64953005499999,5.86681967249999,11045.1664815508,0.0,1.0
2000-08-09,6.375,6.688,6.125,6.688,12500,5.54088524624999,5.81293184735999,5.32359562874999,5.81293184735999,14381.7271895193,0.0,1.0
2000-08-10,6.125,6.25,6.125,6.25,6400,5.32359562874999,5.43224043749999,5.32359562874999,5.43224043749999,7363.4443210339,0.0,1.0
2000-08-11,6.125,6.125,5.875,6.0,22000,5.32359562874999,5.32359562874999,5.10630601124999,5.21495081999999,25311.839853554,0.0,1.0
2000-08-14,6.375,6.5,6.125,6.188,15000,5.54088524624999,5.64953005499999,5.32359562874999,5.37835261235999,17258.0726274232,0.0,1.0
2000-08-15,6.563,6.688,6.438,6.625,15500,5.70428703860999,5.81293184735999,5.59564222985999,5.75817486374999,17833.341715004,0.0,1.0
2000-08-16,6.625,6.625,6.375,6.563,20600,5.75817486374999,5.75817486374999,5.54088524624999,5.70428703860999,23701.0864083279,0.0,1.0
2000-08-17,6.563,6.563,6.438,6.5,8700,5.70428703860999,5.70428703860999,5.59564222985999,5.64953005499999,10009.6821239055,0.0,1.0
2000-08-18,6.438,6.688,6.438,6.5,17100,5.59564222985999,5.81293184735999,5.59564222985999,5.64953005499999,19674.2027952624,0.0,1.0
2000-08-21,6.563,6.688,6.313,6.438,26700,5.70428703860999,5.81293184735999,5.48699742110999,5.59564222985999,30719.3692768133,0.0,1.0
2000-08-22,6.438,6.563,6.375,6.438,27300,5.59564222985999,5.70428703860999,5.54088524624999,5.59564222985999,31409.6921819102,0.0,1.0
2000-08-23,6.25,6.563,6.25,6.5,10400,5.43224043749999,5.70428703860999,5.43224043749999,5.64953005499999,11965.5970216801,0.0,1.0
2000-08-24,6.5,6.5,6.125,6.25,9600,5.64953005499999,5.64953005499999,5.32359562874999,5.43224043749999,11045.1664815508,0.0,1.0
2000-08-25,6.563,6.563,6.375,6.375,4300,5.70428703860999,5.70428703860999,5.54088524624999,5.54088524624999,4947.31415319465,0.0,1.0
2000-08-28,6.563,6.625,6.438,6.563,12400,5.70428703860999,5.75817486374999,5.59564222985999,5.70428703860999,14266.6733720032,0.0,1.0
2000-08-29,6.563,6.563,6.438,6.438,10700,5.70428703860999,5.70428703860999,5.59564222985999,5.59564222985999,12310.7584742285,0.0,1.0
2000-08-30,6.563,6.563,6.438,6.438,11600,5.70428703860999,5.70428703860999,5.59564222985999,5.59564222985999,13346.2428318739,0.0,1.0
2000-08-31,6.438,6.563,6.375,6.5,16900,5.59564222985999,5.70428703860999,5.54088524624999,5.64953005499999,19444.0951602301,0.0,1.0
2000-09-01,6.438,6.563,6.375,6.375,7000,5.59564222985999,5.70428703860999,5.54088524624999,5.54088524624999,8053.76722613083,0.0,1.0
2000-09-05,6.563,6.563,6.375,6.438,16400,5.70428703860999,5.70428703860999,5.54088524624999,5.59564222985999,18868.8260726494,0.0,1.0
2000-09-06,6.5,6.5,6.313,6.438,9300,5.64953005499999,5.64953005499999,5.48699742110999,5.59564222985999,10700.0050290024,0.0,1.0
2000-09-07,6.5,6.563,6.25,6.375,20200,5.64953005499999,5.70428703860999,5.43224043749999,5.54088524624999,23240.8711382632,0.0,1.0
2000-09-08,6.5,6.563,6.438,6.438,8000,5.64953005499999,5.70428703860999,5.59564222985999,5.59564222985999,9204.30540129237,0.0,1.0
2000-09-11,6.313,6.5,6.313,6.375,11100,5.48699742110999,5.64953005499999,5.48699742110999,5.54088524624999,12770.9737442932,0.0,1.0
2000-09-12,6.438,6.438,6.188,6.313,13600,5.59564222985999,5.59564222985999,5.37835261235999,5.48699742110999,15647.319182197,0.0,1.0
2000-09-13,6.375,6.5,6.313,6.313,9900,5.54088524624999,5.64953005499999,5.48699742110999,5.48699742110999,11390.3279340993,0.0,1.0
2000-09-14,6.25,6.438,6.25,6.25,3500,5.43224043749999,5.59564222985999,5.43224043749999,5.43224043749999,4026.88361306541,0.0,1.0
2000-09-15,6.125,6.25,6.125,6.125,4200,5.32359562874999,5.43224043749999,5.32359562874999,5.32359562874999,4832.2603356785,0.0,1.0
2000-09-18,6.125,6.25,5.75,6.0,14100,5.32359562874999,5.43224043749999,4.99766120249999,5.21495081999999,16222.5882697778,0.0,1.0
2000-09-19,6.125,6.25,5.875,6.0,11800,5.32359562874999,5.43224043749999,5.10630601124999,5.21495081999999,13576.3504669063,0.0,1.0
2000-09-20,6.125,6.25,6.125,6.125,5500,5.32359562874999,5.43224043749999,5.32359562874999,5.32359562874999,6327.95996338851,0.0,1.0
2000-09-21,6.375,6.375,6.0,6.125,6700,5.54088524624999,5.54088524624999,5.21495081999999,5.32359562874999,7708.60577358236,0.0,1.0
2000-09-22,6.375,6.438,6.25,6.25,9500,5.54088524624999,5.59564222985999,5.43224043749999,5.43224043749999,10930.1126640347,0.0,1.0
2000-09-25,6.563,6.563,6.25,6.25,11800,5.70428703860999,5.70428703860999,5.43224043749999,5.43224043749999,13576.3504669062,0.0,1.0
2000-09-26,6.375,6.5,6.25,6.313,13400,5.54088524624999,5.64953005499999,5.43224043749999,5.48699742110999,15417.2115471647,0.0,1.0
2000-09-27,6.438,6.438,6.313,6.438,13600,5.59564222985999,5.59564222985999,5.48699742110999,5.59564222985999,15647.319182197,0.0,1.0
2000-09-28,6.313,6.5,6.25,6.438,24900,5.48699742110999,5.64953005499999,5.43224043749999,5.59564222985999,28648.4005615225,0.0,1.0
2000-09-29,6.688,6.688,6.063,6.25,31100,5.81293184735999,5.81293184735999,5.26970780360999,5.43224043749999,35781.7372475241,0.0,1.0
2000-10-02,6.44,6.69,6.44,6.69,13500,5.59738054679999,5.81467016429999,5.59738054679999,5.81467016429999,15532.2653646809,0.0,1.0
2000-10-03,6.875,6.875,6.438,6.438,27400,5.97546448124999,5.97546448124999,5.59564222985999,5.59564222985999,31524.7459994264,0.0,1.0
2000-10-04,6.563,6.813,6.563,6.813,13400,5.70428703860999,5.92157665610999,5.70428703860999,5.92157665610999,15417.2115471647,0.0,1.0
2000-10-05,6.75,6.875,6.625,6.625,15900,5.86681967249999,5.97546448124999,5.75817486374999,5.75817486374999,18293.5569850686,0.0,1.0
2000-10-06,6.688,6.75,6.625,6.688,7100,5.81293184735999,5.86681967249999,5.75817486374999,5.81293184735999,8168.82104364698,0.0,1.0
2000-10-09,6.75,6.75,6.5,6.625,5200,5.86681967249999,5.86681967249999,5.64953005499999,5.75817486374999,5982.79851084004,0.0,1.0
2000-10-10,6.75,6.938,6.5,6.688,23200,5.86681967249999,6.03022146485999,5.64953005499999,5.81293184735999,26692.4856637479,0.0,1.0
2000-10-11,6.5,6.625,6.5,6.625,9900,5.64953005499999,5.75817486374999,5.64953005499999,5.75817486374999,11390.3279340993,0.0,1.0
2000-10-12,6.688,6.938,6.5,6.5,14300,5.81293184735999,6.03022146485999,5.64953005499999,5.64953005499999,16452.6959048101,0.0,1.0
2000-10-13,6.688,6.938,6.563,6.563,14300,5.81293184735999,6.03022146485999,5.70428703860999,5.70428703860999,16452.6959048101,0.0,1.0
2000-10-16,6.688,6.938,6.688,6.813,19600,5.81293184735999,6.03022146485999,5.81293184735999,5.92157665610999,22550.5482331663,0.0,1.0
2000-10-17,6.688,6.688,6.438,6.625,8800,5.81293184735999,5.81293184735999,5.59564222985999,5.75817486374999,10124.7359414216,0.0,1.0
2000-10-18,6.625,6.625,6.25,6.563,15400,5.75817486374999,5.75817486374999,5.43224043749999,5.70428703860999,17718.2878974878,0.0,1.0
2000-10-19,6.625,6.625,6.375,6.5,10800,5.75817486374999,5.75817486374999,5.54088524624999,5.64953005499999,12425.8122917447,0.0,1.0
2000-10-20,6.5,6.75,6.5,6.5,7100,5.64953005499999,5.86681967249999,5.64953005499999,5.64953005499999,8168.82104364698,0.0,1.0
2000-10-23,6.563,6.563,6.375,6.375,9400,5.70428703860999,5.70428703860999,5.54088524624999,5.54088524624999,10815.0588465185,0.0,1.0
2000-10-24,6.5,6.625,6.5,6.625,10000,5.64953005499999,5.75817486374999,5.64953005499999,5.75817486374999,11505.3817516155,0.0,1.0
2000-10-25,6.625,6.625,6.375,6.375,10800,5.75817486374999,5.75817486374999,5.54088524624999,5.54088524624999,12425.8122917447,0.0,1.0
2000-10-26,6.5,6.625,6.5,6.625,12400,5.64953005499999,5.75817486374999,5.64953005499999,5.75817486374999,14266.6733720032,0.0,1.0
2000-10-27,6.625,6.625,6.625,6.625,6700,5.75817486374999,5.75817486374999,5.75817486374999,5.75817486374999,7708.60577358236,0.0,1.0
2000-10-30,6.5,6.5,6.125,6.438,8900,5.64953005499999,5.64953005499999,5.32359562874999,5.59564222985999,10239.7897589378,0.0,1.0
2000-10-31,6.625,6.75,6.5,6.625,25400,5.75817486374999,5.86681967249999,5.64953005499999,5.75817486374999,29223.6696491033,0.0,1.0
2000-11-01,6.5,6.75,6.375,6.5,11100,5.64953005499999,5.86681967249999,5.54088524624999,5.64953005499999,12770.9737442932,0.0,1.0
2000-11-02,6.563,6.625,6.375,6.625,10000,5.70428703860999,5.75817486374999,5.54088524624999,5.75817486374999,11505.3817516155,0.0,1.0
2000-11-03,6.75,6.75,6.625,6.625,8500,5.86681967249999,5.86681967249999,5.75817486374999,5.75817486374999,9779.57448887314,0.0,1.0
2000-11-06,6.75,6.75,6.625,6.625,9800,5.86681967249999,5.86681967249999,5.75817486374999,5.75817486374999,11275.2741165832,0.0,1.0
2000-11-07,6.75,6.75,6.688,6.75,5900,5.86681967249999,5.86681967249999,5.81293184735999,5.86681967249999,6788.17523345312,0.0,1.0
2000-11-08,6.56,6.75,6.44,6.63,9900,5.70167956319999,5.86681967249999,5.59738054679999,5.76252065609999,11390.3279340993,0.0,1.0
2000-11-09,6.563,6.688,6.438,6.438,7800,5.70428703860999,5.81293184735999,5.59564222985999,5.59564222985999,8974.19776626006,0.0,1.0
2000-11-10,6.125,6.5,6.125,6.5,11100,5.32359562874999,5.64953005499999,5.32359562874999,5.64953005499999,12770.9737442932,0.0,1.0
2000-11-13,6.375,6.5,6.25,6.25,11700,5.54088524624999,5.64953005499999,5.43224043749999,5.43224043749999,13461.2966493901,0.0,1.0
2000-11-14,6.375,6.75,6.375,6.5,7800,5.54088524624999,5.86681967249999,5.54088524624999,5.64953005499999,8974.19776626006,0.0,1.0
2000-11-15,6.375,6.438,6.125,6.125,9400,5.54088524624999,5.59564222985999,5.32359562874999,5.32359562874999,10815.0588465185,0.0,1.0
2000-11-16,6.438,6.438,6.063,6.313,18100,5.59564222985999,5.59564222985999,5.26970780360999,5.48699742110999,20824.740970424,0.0,1.0
2000-11-17,6.625,6.625,6.5,6.5,5300,5.75817486374999,5.75817486374999,5.64953005499999,5.64953005499999,6097.8523283562,0.0,1.0
2000-11-20,6.375,6.5,6.25,6.5,14000,5.54088524624999,5.64953005499999,5.43224043749999,5.64953005499999,16107.5344522617,0.0,1.0
2000-11-21,6.5,6.5,6.125,6.25,15700,5.64953005499999,5.64953005499999,5.32359562874999,5.43224043749999,18063.4493500363,0.0,1.0
2000-11-22,6.375,6.5,6.375,6.5,9900,5.54088524624999,5.64953005499999,5.54088524624999,5.64953005499999,11390.3279340993,0.0,1.0
2000-11-24,6.438,6.438,6.125,6.25,4300,5.59564222985999,5.59564222985999,5.32359562874999,5.43224043749999,4947.31415319465,0.0,1.0
2000-11-27,6.375,6.625,6.375,6.563,13100,5.54088524624999,5.75817486374999,5.54088524624999,5.70428703860999,15072.0500946163,0.0,1.0
2000-11-28,6.375,6.625,6.25,6.25,10200,5.54088524624999,5.75817486374999,5.43224043749999,5.43224043749999,11735.4893866478,0.0,1.0
2000-11-29,6.125,6.25,5.875,5.875,9600,5.32359562874999,5.43224043749999,5.10630601124999,5.10630601124999,11045.1664815508,0.0,1.0
2000-11-30,6.125,6.313,6.125,6.25,14500,5.32359562874999,5.48699742110999,5.32359562874999,5.43224043749999,16682.8035398424,0.0,1.0
2000-12-01,6.438,6.438,6.188,6.25,15300,5.59564222985999,5.59564222985999,5.37835261235999,5.43224043749999,17603.2340799717,0.0,1.0
2000-12-04,6.125,6.5,6.125,6.25,7700,5.32359562874999,5.64953005499999,5.32359562874999,5.43224043749999,8859.14394874391,0.0,1.0
2000-12-05,6.438,6.5,6.0,6.0,10400,5.59564222985999,5.64953005499999,5.21495081999999,5.21495081999999,11965.5970216801,0.0,1.0
2000-12-06,6.375,6.625,6.375,6.5,9800,5.54088524624999,5.75817486374999,5.54088524624999,5.64953005499999,11275.2741165832,0.0,1.0
2000-12-07,6.688,6.813,6.375,6.625,14900,5.81293184735999,5.92157665610999,5.54088524624999,5.75817486374999,17143.018809907,0.0,1.0
2000-12-08,6.625,6.75,6.5,6.75,8500,5.75817486374999,5.86681967249999,5.64953005499999,5.86681967249999,9779.57448887314,0.0,1.0
2000-12-11,6.938,7.0,6.75,6.75,14500,6.03022146485999,6.08410928999999,5.86681967249999,5.86681967249999,16682.8035398424,0.0,1.0
2000-12-12,6.813,7.0,6.563,7.0,19700,5.92157665610999,6.08410928999999,5.70428703860999,6.08410928999999,22665.6020506825,0.0,1.0
2000-12-13,6.75,6.875,6.625,6.688,8300,5.86681967249999,5.97546448124999,5.75817486374999,5.81293184735999,9549.46685384084,0.0,1.0
2000-12-14,6.563,6.813,6.563,6.813,9800,5.70428703860999,5.92157665610999,5.70428703860999,5.92157665610999,11275.2741165832,0.0,1.0
2000-12-15,6.438,6.688,6.438,6.438,11700,5.59564222985999,5.81293184735999,5.59564222985999,5.59564222985999,13461.2966493901,0.0,1.0
2000-12-18,6.75,6.75,6.063,6.438,15100,5.86681967249999,5.86681967249999,5.26970780360999,5.59564222985999,17373.1264449394,0.0,1.0
2000-12-19,7.0,7.0,6.5,6.625,12300,6.08410928999999,6.08410928999999,5.64953005499999,5.75817486374999,14151.619554487,0.0,1.0
2000-12-20,6.75,7.0,6.75,7.0,11200,5.86681967249999,6.08410928999999,5.86681967249999,6.08410928999999,12886.0275618093,0.0,1.0
2000-12-21,6.875,6.875,6.5,6.75,11100,5.97546448124999,5.97546448124999,5.64953005499999,5.86681967249999,12770.9737442932,0.0,1.0
2000-12-22,6.938,7.0,6.813,6.938,8400,6.03022146485999,6.08410928999999,5.92157665610999,6.03022146485999,9664.52067135699,0.0,1.0
2000-12-26,6.94,6.94,6.75,6.81,13100,6.03195978179999,6.03195978179999,5.86681967249999,5.91896918069999,15072.0500946163,0.0,1.0
2000-12-27,6.5,7.0,6.5,7.0,15900,5.64953005499999,6.08410928999999,5.64953005499999,6.08410928999999,18293.5569850686,0.0,1.0
2000-12-28,6.5,6.875,6.5,6.5,14100,5.64953005499999,5.97546448124999,5.64953005499999,5.64953005499999,16222.5882697778,0.0,1.0
2000-12-29,7.0,7.125,6.625,6.625,23600,6.08410928999999,6.19275409874999,5.75817486374999,5.75817486374999,27152.7009338125,0.0,1.0
2001-01-02,6.875,7.125,6.813,7.0,15000,5.97546448124999,6.19275409874999,5.92157665610999,6.08410928999999,17258.0726274232,0.0,1.0
2001-01-03,6.875,7.0,6.688,6.688,14900,5.97546448124999,6.08410928999999,5.81293184735999,5.81293184735999,17143.018809907,0.0,1.0
2001-01-04,7.0,7.0,6.75,7.0,14500,6.08410928999999,6.08410928999999,5.86681967249999,6.08410928999999,16682.8035398424,0.0,1.0
2001-01-05,6.875,7.0,6.75,6.875,17700,5.97546448124999,6.08410928999999,5.86681967249999,5.97546448124999,20364.5257003594,0.0,1.0
2001-01-08,6.75,7.0,6.5,6.875,18800,5.86681967249999,6.08410928999999,5.64953005499999,5.97546448124999,21630.1176930371,0.0,1.0
2001-01-09,6.375,7.0,6.25,6.938,20200,5.54088524624999,6.08410928999999,5.43224043749999,6.03022146485999,23240.8711382632,0.0,1.0
2001-01-10,6.375,6.75,6.375,6.5,18500,5.54088524624999,5.86681967249999,5.54088524624999,5.64953005499999,21284.9562404886,0.0,1.0
2001-01-11,6.625,6.625,6.25,6.25,12400,5.75817486374999,5.75817486374999,5.43224043749999,5.43224043749999,14266.6733720032,0.0,1.0
2001-01-12,6.625,7.0,6.625,6.875,22600,5.75817486374999,6.08410928999999,5.75817486374999,5.97546448124999,26002.1627586509,0.0,1.0
2001-01-16,6.875,7.0,6.75,6.75,12400,5.97546448124999,6.08410928999999,5.86681967249999,5.86681967249999,14266.6733720032,0.0,1.0
2001-01-17,6.75,7.0,6.75,6.75,19000,5.86681967249999,6.08410928999999,5.86681967249999,5.86681967249999,21860.2253280694,0.0,1.0
2001-01-18,6.5,6.875,6.375,6.75,19200,5.64953005499999,5.97546448124999,5.54088524624999,5.86681967249999,22090.3329631017,0.0,1.0
2001-01-19,6.875,6.938,6.5,6.625,17800,5.97546448124999,6.03022146485999,5.64953005499999,5.75817486374999,20479.5795178755,0.0,1.0
2001-01-22,6.75,7.0,6.75,6.875,18100,5.86681967249999,6.08410928999999,5.86681967249999,5.97546448124999,20824.740970424,0.0,1.0
2001-01-23,6.5,7.0,6.5,6.875,21000,5.64953005499999,6.08410928999999,5.64953005499999,5.97546448124999,24161.3016783925,0.0,1.0
2001-01-24,6.75,6.75,6.5,6.75,10500,5.86681967249999,5.86681967249999,5.64953005499999,5.86681967249999,12080.6508391962,0.0,1.0
2001-01-25,6.875,6.875,6.625,6.75,10900,5.97546448124999,5.97546448124999,5.75817486374999,5.86681967249999,12540.8661092609,0.0,1.0
2001-01-26,6.938,7.0,6.75,6.875,11700,6.03022146485999,6.08410928999999,5.86681967249999,5.97546448124999,13461.2966493901,0.0,1.0
2001-01-29,6.5,7.0,6.5,7.0,30400,5.64953005499999,6.08410928999999,5.64953005499999,6.08410928999999,34976.360524911,0.0,1.0
2001-01-30,6.75,6.75,6.4,6.5,16400,5.86681967249999,5.86681967249999,5.56261420799999,5.64953005499999,18868.8260726494,0.0,1.0
2001-01-31,6.9,6.9,6.65,6.7,11600,5.99719344299999,5.99719344299999,5.77990382549999,5.82336174899999,13346.2428318739,0.0,1.0
2001-02-01,6.9,7.0,6.85,6.85,23900,5.99719344299999,6.08410928999999,5.95373551949999,5.95373551949999,27497.862386361,0.0,1.0
2001-02-02,6.9,6.98,6.75,6.8,16900,5.99719344299999,6.06672612059999,5.86681967249999,5.91027759599999,19444.0951602301,0.0,1.0
2001-02-05,6.7,6.85,6.7,6.85,14100,5.82336174899999,5.95373551949999,5.82336174899999,5.95373551949999,16222.5882697778,0.0,1.0
2001-02-06,6.8,6.8,6.69,6.7,16400,5.91027759599999,5.91027759599999,5.81467016429999,5.82336174899999,18868.8260726494,0.0,1.0
2001-02-07,6.99,6.99,6.8,6.8,16000,6.07541770529999,6.07541770529999,5.91027759599999,5.91027759599999,18408.6108025847,0.0,1.0
2001-02-08,6.85,6.9,6.45,6.9,21800,5.95373551949999,5.99719344299999,5.60607213149999,5.99719344299999,25081.7322185217,0.0,1.0
2001-02-09,6.95,6.96,6.8,6.8,9400,6.04065136649999,6.04934295119999,5.91027759599999,5.91027759599999,10815.0588465185,0.0,1.0
2001-02-12,6.95,6.95,6.75,6.85,20100,6.04065136649999,6.04065136649999,5.86681967249999,5.95373551949999,23125.8173207471,0.0,1.0
2001-02-13,6.9,6.95,6.8,6.9,14100,5.99719344299999,6.04065136649999,5.91027759599999,5.99719344299999,16222.5882697778,0.0,1.0
2001-02-14,6.85,6.9,6.8,6.85,14500,5.95373551949999,5.99719344299999,5.91027759599999,5.95373551949999,16682.8035398424,0.0,1.0
2001-02-15,6.83,6.88,6.65,6.85,10200,5.93635235009999,5.97981027359999,5.77990382549999,5.95373551949999,11735.4893866478,0.0,1.0
2001-02-16,6.77,6.87,6.77,6.83,8300,5.88420284189999,5.97111868889999,5.88420284189999,5.93635235009999,9549.46685384084,0.0,1.0
2001-02-20,6.8,6.85,6.67,6.67,10000,5.91027759599999,5.95373551949999,5.79728699489999,5.79728699489999,11505.3817516155,0.0,1.0
2001-02-21,6.8,6.85,6.7,6.75,12100,5.91027759599999,5.95373551949999,5.82336174899999,5.86681967249999,13921.5119194547,0.0,1.0
2001-02-22,6.65,6.75,6.65,6.7,7400,5.77990382549999,5.86681967249999,5.77990382549999,5.82336174899999,8513.98249619544,0.0,1.0
2001-02-23,6.65,6.65,6.6,6.65,2000,5.77990382549999,5.77990382549999,5.73644590199999,5.77990382549999,2301.07635032309,0.0,1.0
2001-02-26,6.2,6.65,6.2,6.65,13100,5.38878251399999,5.77990382549999,5.38878251399999,5.77990382549999,15072.0500946163,0.0,1.0
2001-02-27,6.05,6.05,5.95,6.0,7800,5.25840874349999,5.25840874349999,5.17149289649999,5.21495081999999,8974.19776626006,0.0,1.0
2001-02-28,6.2,6.2,5.85,5.85,7900,5.38878251399999,5.38878251399999,5.08457704949999,5.08457704949999,9089.25158377622,0.0,1.0
2001-03-01,6.65,6.65,6.1,6.1,14200,5.77990382549999,5.77990382549999,5.30186666699999,5.30186666699999,16337.642087294,0.0,1.0
2001-03-02,6.68,6.7,6.6,6.6,5200,5.80597857959999,5.82336174899999,5.73644590199999,5.73644590199999,5982.79851084004,0.0,1.0
2001-03-05,6.75,6.75,6.75,6.75,10500,5.86681967249999,5.86681967249999,5.86681967249999,5.86681967249999,12080.6508391962,0.0,1.0
2001-03-06,6.75,6.8,6.7,6.7,11700,5.86681967249999,5.91027759599999,5.82336174899999,5.82336174899999,13461.2966493901,0.0,1.0
2001-03-07,6.76,6.76,6.66,6.75,11400,5.87551125719999,5.87551125719999,5.78859541019999,5.86681967249999,13116.1351968416,0.0,1.0
2001-03-08,6.7,6.84,6.65,6.8,14700,5.82336174899999,5.94504393479999,5.77990382549999,5.91027759599999,16912.9111748747,0.0,1.0
2001-03-09,6.65,6.8,6.65,6.8,7000,5.77990382549999,5.91027759599999,5.77990382549999,5.91027759599999,8053.76722613083,0.0,1.0
2001-03-12,6.55,6.65,6.45,6.65,10400,5.69298797849999,5.77990382549999,5.60607213149999,5.77990382549999,11965.5970216801,0.0,1.0
2001-03-13,6.5,6.75,6.4,6.45,14700,5.64953005499999,5.86681967249999,5.56261420799999,5.60607213149999,16912.9111748747,0.0,1.0
2001-03-14,6.55,6.75,6.35,6.4,15300,5.69298797849999,5.86681967249999,5.51915628449999,5.56261420799999,17603.2340799717,0.0,1.0
2001-03-15,6.1,6.7,6.1,6.45,18700,5.30186666699999,5.82336174899999,5.30186666699999,5.60607213149999,21515.0638755209,0.0,1.0
2001-03-16,6.11,6.11,6.1,6.1,4300,5.31055825169999,5.31055825169999,5.30186666699999,5.30186666699999,4947.31415319465,0.0,1.0
2001-03-19,6.3,6.45,6.21,6.21,11600,5.47569836099999,5.60607213149999,5.39747409869999,5.39747409869999,13346.2428318739,0.0,1.0
2001-03-20,6.5,6.5,6.25,6.25,9400,5.64953005499999,5.64953005499999,5.43224043749999,5.43224043749999,10815.0588465185,0.0,1.0
2001-03-21,6.16,6.6,6.16,6.53,10200,5.35401617519999,5.73644590199999,5.35401617519999,5.67560480909999,11735.4893866478,0.0,1.0
2001-03-22,6.12,6.4,6.12,6.4,9600,5.31924983639999,5.56261420799999,5.31924983639999,5.56261420799999,11045.1664815508,0.0,1.0
2001-03-23,6.35,6.4,6.24,6.24,5800,5.51915628449999,5.56261420799999,5.42354885279999,5.42354885279999,6673.12141593697,0.0,1.0
2001-03-26,6.42,6.42,6.19,6.41,12100,5.57999737739999,5.57999737739999,5.38009092929999,5.57130579269999,13921.5119194547,0.0,1.0
2001-03-27,6.42,6.42,6.3,6.38,14700,5.57999737739999,5.57999737739999,5.47569836099999,5.54523103859999,16912.9111748747,0.0,1.0
2001-03-28,6.25,6.42,6.24,6.42,13600,5.43224043749999,5.57999737739999,5.42354885279999,5.57999737739999,15647.319182197,0.0,1.0
2001-03-29,6.25,6.27,6.13,6.25,14700,5.43224043749999,5.44962360689999,5.32794142109999,5.43224043749999,16912.9111748747,0.0,1.0
2001-03-30,6.75,6.75,6.28,6.3,35000,5.86681967249999,5.86681967249999,5.45831519159999,5.47569836099999,40268.8361306541,0.0,1.0
2001-04-02,6.75,6.75,6.63,6.63,9400,5.86681967249999,5.86681967249999,5.76252065609999,5.76252065609999,10815.0588465185,0.0,1.0
2001-04-03,6.55,6.75,6.55,6.75,9900,5.69298797849999,5.86681967249999,5.69298797849999,5.86681967249999,11390.3279340993,0.0,1.0
2001-04-04,6.51,6.74,6.51,6.7,7400,5.65822163969999,5.85812808779999,5.65822163969999,5.82336174899999,8513.98249619544,0.0,1.0
2001-04-05,6.75,6.75,6.6,6.63,15700,5.86681967249999,5.86681967249999,5.73644590199999,5.76252065609999,18063.4493500363,0.0,1.0
2001-04-06,6.65,6.79,6.65,6.75,14000,5.77990382549999,5.90158601129999,5.77990382549999,5.86681967249999,16107.5344522617,0.0,1.0
2001-04-09,6.79,6.79,6.55,6.55,8900,5.90158601129999,5.90158601129999,5.69298797849999,5.69298797849999,10239.7897589378,0.0,1.0
2001-04-10,6.75,6.85,6.74,6.74,13500,5.86681967249999,5.95373551949999,5.85812808779999,5.85812808779999,15532.2653646809,0.0,1.0
2001-04-11,6.7,6.9,6.6,6.75,19600,5.82336174899999,5.99719344299999,5.73644590199999,5.86681967249999,22550.5482331663,0.0,1.0
2001-04-12,6.6,6.6,6.25,6.25,11500,5.73644590199999,5.73644590199999,5.43224043749999,5.43224043749999,13231.1890143578,0.0,1.0
2001-04-16,6.6,6.6,6.45,6.45,9000,5.73644590199999,5.73644590199999,5.60607213149999,5.60607213149999,10354.8435764539,0.0,1.0
2001-04-17,6.35,6.7,6.35,6.55,14400,5.51915628449999,5.82336174899999,5.51915628449999,5.69298797849999,16567.7497223263,0.0,1.0
2001-04-18,6.75,6.8,6.5,6.5,27200,5.86681967249999,5.91027759599999,5.64953005499999,5.64953005499999,31294.6383643941,0.0,1.0
2001-04-19,6.75,6.75,6.7,6.75,12700,5.86681967249999,5.86681967249999,5.82336174899999,5.86681967249999,14611.8348245516,0.0,1.0
2001-04-20,6.65,6.75,6.65,6.75,11100,5.77990382549999,5.86681967249999,5.77990382549999,5.86681967249999,12770.9737442932,0.0,1.0
2001-04-23,6.7,6.9,6.7,6.75,22300,5.82336174899999,5.99719344299999,5.82336174899999,5.86681967249999,25657.0013061025,0.0,1.0
2001-04-24,6.75,6.85,6.7,6.75,10000,5.86681967249999,5.95373551949999,5.82336174899999,5.86681967249999,11505.3817516155,0.0,1.0
2001-04-25,6.35,6.6,6.35,6.6,13300,5.51915628449999,5.73644590199999,5.51915628449999,5.73644590199999,15302.1577296486,0.0,1.0
2001-04-26,6.54,6.54,6.25,6.25,10500,5.68429639379999,5.68429639379999,5.43224043749999,5.43224043749999,12080.6508391962,0.0,1.0
2001-04-27,6.4,6.74,6.4,6.65,20500,5.56261420799999,5.85812808779999,5.56261420799999,5.77990382549999,23586.0325908117,0.0,1.0
2001-04-30,6.55,6.74,6.55,6.55,9000,5.69298797849999,5.85812808779999,5.69298797849999,5.69298797849999,10354.8435764539,0.0,1.0
2001-05-01,6.25,6.75,6.25,6.73,24600,5.43224043749999,5.86681967249999,5.43224043749999,5.84943650309999,28303.239108974,0.0,1.0
2001-05-02,6.3,6.47,6.15,6.25,9300,5.47569836099999,5.62345530089999,5.34532459049999,5.43224043749999,10700.0050290024,0.0,1.0
2001-05-03,6.35,6.35,6.15,6.25,9600,5.51915628449999,5.51915628449999,5.34532459049999,5.43224043749999,11045.1664815508,0.0,1.0
2001-05-04,6.45,6.65,6.2,6.2,15500,5.60607213149999,5.77990382549999,5.38878251399999,5.38878251399999,17833.341715004,0.0,1.0
2001-05-07,6.75,6.75,6.4,6.5,12500,5.86681967249999,5.86681967249999,5.56261420799999,5.64953005499999,14381.7271895193,0.0,1.0
2001-05-08,6.6,6.8,6.6,6.7,23000,5.73644590199999,5.91027759599999,5.73644590199999,5.82336174899999,26462.3780287156,0.0,1.0
2001-05-09,6.93,6.93,6.66,6.72,34900,6.02326819709999,6.02326819709999,5.78859541019999,5.84074491839999,40153.782313138,0.0,1.0
2001-05-10,6.88,7.0,6.75,6.81,23400,5.97981027359999,6.08410928999999,5.86681967249999,5.91896918069999,26922.5932987802,0.0,1.0
2001-05-11,6.9,6.9,6.75,6.76,29100,5.99719344299999,5.99719344299999,5.86681967249999,5.87551125719999,33480.660897201,0.0,1.0
2001-05-14,6.87,6.87,6.75,6.8,47100,5.97111868889999,5.97111868889999,5.86681967249999,5.91027759599999,54190.3480501088,0.0,1.0
2001-05-15,7.0,7.0,6.79,6.87,55300,6.08410928999999,6.08410928999999,5.90158601129999,5.97111868889999,63624.7610864335,0.0,1.0
2001-05-16,7.0,7.0,6.75,6.9,50800,6.08410928999999,6.08410928999999,5.86681967249999,5.99719344299999,58447.3392982066,0.0,1.0
2001-05-17,7.0,7.0,6.91,7.0,28100,6.08410928999999,6.08410928999999,6.00588502769999,6.08410928999999,32330.1227220395,0.0,1.0
2001-05-18,7.0,7.0,6.81,7.0,37700,6.08410928999999,6.08410928999999,5.91896918069999,6.08410928999999,43375.2892035903,0.0,1.0
2001-05-21,7.07,7.26,6.91,7.0,42900,6.14495038289999,6.31009049219999,6.00588502769999,6.08410928999999,49358.0877144303,0.0,1.0
2001-05-22,7.11,7.11,6.75,6.95,34700,6.17971672169999,6.17971672169999,5.86681967249999,6.04065136649999,39923.6746781057,0.0,1.0
2001-05-23,7.05,7.05,6.87,6.99,13400,6.12756721349999,6.12756721349999,5.97111868889999,6.07541770529999,15417.2115471647,0.0,1.0
2001-05-24,7.17,7.18,6.95,6.95,50100,6.23186622989999,6.24055781459999,6.04065136649999,6.04065136649999,57641.9625755935,0.0,1.0
2001-05-25,7.15,7.3,7.15,7.2,67300,6.21448306049999,6.34485683099999,6.21448306049999,6.25794098399999,77431.2191883721,0.0,1.0
2001-05-29,7.32,7.39,7.2,7.2,37600,6.36224000039999,6.42308109329999,6.25794098399999,6.25794098399999,43260.2353860741,0.0,1.0
2001-05-30,7.44,7.5,7.1,7.34,34300,6.46653901679999,6.51868852499998,6.17102513699999,6.37962316979999,39463.459408041,0.0,1.0
2001-05-31,7.6,7.65,7.4,7.5,54400,6.60560437199998,6.64906229549999,6.43177267799999,6.51868852499998,62589.2767287882,0.0,1.0
2001-06-01,7.56,7.75,7.5,7.6,49900,6.57083803319998,6.73597814249998,6.51868852499998,6.60560437199998,57411.8549405612,0.0,1.0
2001-06-04,7.46,7.7,7.44,7.66,23800,6.48392218619998,6.69252021899999,6.46653901679999,6.65775388019998,27382.8085688448,0.0,1.0
2001-06-05,7.48,7.48,7.4,7.48,23400,6.50130535559999,6.50130535559999,6.43177267799999,6.50130535559999,26922.5932987802,0.0,1.0
2001-06-06,7.45,7.5,7.28,7.49,27400,6.47523060149999,6.51868852499998,6.32747366159999,6.50999694029999,31524.7459994264,0.0,1.0
2001-06-07,7.37,7.45,7.3,7.4,25700,6.40569792389999,6.47523060149999,6.34485683099999,6.43177267799999,29568.8311016517,0.0,1.0
2001-06-08,7.37,7.41,7.37,7.37,20300,6.40569792389999,6.44046426269999,6.40569792389999,6.40569792389999,23355.9249557794,0.0,1.0
2001-06-11,7.45,7.49,7.17,7.25,19600,6.47523060149999,6.50999694029999,6.23186622989999,6.30139890749999,22550.5482331663,0.0,1.0
2001-06-12,7.37,7.4,7.18,7.4,26400,6.40569792389999,6.43177267799999,6.24055781459999,6.43177267799999,30374.2078242648,0.0,1.0
2001-06-13,7.25,7.25,7.1,7.25,19900,6.30139890749999,6.30139890749999,6.17102513699999,6.30139890749999,22895.7096857148,0.0,1.0
2001-06-14,7.25,7.35,7.1,7.2,14100,6.30139890749999,6.38831475449999,6.17102513699999,6.25794098399999,16222.5882697778,0.0,1.0
2001-06-15,7.2,7.24,7.13,7.15,13300,6.25794098399999,6.29270732279999,6.19709989109999,6.21448306049999,15302.1577296486,0.0,1.0
2001-06-18,7.2,7.27,7.14,7.17,46800,6.25794098399999,6.31878207689999,6.20579147579999,6.23186622989999,53845.1865975604,0.0,1.0
2001-06-19,7.17,7.2,7.06,7.2,22800,6.23186622989999,6.25794098399999,6.13625879819999,6.25794098399999,26232.2703936833,0.0,1.0
2001-06-20,6.95,7.18,6.88,7.11,22300,6.04065136649999,6.24055781459999,5.97981027359999,6.17971672169999,25657.0013061025,0.0,1.0
2001-06-21,7.09,7.09,6.67,6.83,41300,6.16233355229999,6.16233355229999,5.79728699489999,5.93635235009999,47517.2266341719,0.0,1.0
2001-06-22,6.99,7.06,6.87,7.05,31600,6.07541770529999,6.13625879819999,5.97111868889999,6.12756721349999,36357.0063351049,0.0,1.0
2001-06-25,7.44,7.54,6.75,6.75,44100,6.46653901679999,6.55345486379998,5.86681967249999,5.86681967249999,50738.7335246242,0.0,1.0
2001-06-26,7.04,7.4,7.03,7.4,38100,6.11887562879999,6.43177267799999,6.11018404409999,6.43177267799999,43835.5044736549,0.0,1.0
2001-06-27,6.64,7.07,6.4,7.07,70600,5.77121224079999,6.14495038289999,5.56261420799999,6.14495038289999,81227.9951664052,0.0,1.0
2001-06-28,6.3,6.75,6.1,6.74,115000,5.47569836099999,5.86681967249999,5.30186666699999,5.85812808779999,132311.890143578,0.0,1.0
2001-06-29,6.84,7.2,6.17,6.3,388800,5.94504393479999,6.25794098399999,5.36270775989999,5.47569836099999,447329.242502809,0.0,1.0
2001-07-02,6.28,6.41,6.28,6.4,42900,5.45831519159999,5.57130579269999,5.45831519159999,5.56261420799999,49358.0877144304,0.0,1.0
2001-07-03,6.21,6.29,6.13,6.29,11200,5.39747409869999,5.46700677629999,5.32794142109999,5.46700677629999,12886.0275618093,0.0,1.0
2001-07-05,6.31,6.53,6.22,6.22,15400,5.48438994569999,5.67560480909999,5.40616568339999,5.40616568339999,17718.2878974878,0.0,1.0
2001-07-06,6.5,6.55,6.04,6.3,25500,5.64953005499999,5.69298797849999,5.24971715879999,5.47569836099999,29338.7234666194,0.0,1.0
2001-07-09,6.59,6.59,6.4,6.4,22600,5.72775431729999,5.72775431729999,5.56261420799999,5.56261420799999,26002.1627586509,0.0,1.0
2001-07-10,7.15,7.35,6.29,6.29,34100,6.21448306049999,6.38831475449999,5.46700677629999,5.46700677629999,39233.3517730087,0.0,1.0
2001-07-11,7.5,7.68,7.05,7.15,61500,6.51868852499998,6.67513704959998,6.12756721349999,6.21448306049999,70758.0977724352,0.0,1.0
2001-07-12,7.41,7.7,7.3,7.55,24800,6.44046426269999,6.69252021899999,6.34485683099999,6.56214644849998,28533.3467440063,0.0,1.0
2001-07-13,7.31,7.52,7.31,7.31,10500,6.35354841569999,6.53607169439998,6.35354841569999,6.35354841569999,12080.6508391962,0.0,1.0
2001-07-16,7.35,7.35,7.25,7.25,17500,6.38831475449999,6.38831475449999,6.30139890749999,6.30139890749999,20134.4180653271,0.0,1.0
2001-07-17,7.5,7.5,7.26,7.35,25000,6.51868852499998,6.51868852499998,6.31009049219999,6.38831475449999,28763.4543790387,0.0,1.0
2001-07-18,7.64,7.75,7.5,7.58,23900,6.64037071079998,6.73597814249998,6.51868852499998,6.58822120259998,27497.862386361,0.0,1.0
2001-07-19,7.46,7.5,7.38,7.5,26700,6.48392218619998,6.51868852499998,6.41438950859999,6.51868852499998,30719.3692768133,0.0,1.0
2001-07-20,7.4,7.49,7.37,7.37,19000,6.43177267799999,6.50999694029999,6.40569792389999,6.40569792389999,21860.2253280694,0.0,1.0
2001-07-23,7.25,7.3,7.21,7.3,14900,6.30139890749999,6.34485683099999,6.26663256869999,6.34485683099999,17143.018809907,0.0,1.0
2001-07-24,7.2,7.35,7.15,7.35,13100,6.25794098399999,6.38831475449999,6.21448306049999,6.38831475449999,15072.0500946163,0.0,1.0
2001-07-25,7.49,7.49,7.15,7.17,30400,6.50999694029999,6.50999694029999,6.21448306049999,6.23186622989999,34976.360524911,0.0,1.0
2001-07-26,7.39,7.65,7.27,7.49,23400,6.42308109329999,6.64906229549999,6.31878207689999,6.50999694029999,26922.5932987802,0.0,1.0
2001-07-27,7.5,7.5,7.3,7.49,15400,6.51868852499998,6.51868852499998,6.34485683099999,6.50999694029999,17718.2878974878,0.0,1.0
2001-07-30,7.35,7.5,7.3,7.5,13200,6.38831475449999,6.51868852499998,6.34485683099999,6.51868852499998,15187.1039121324,0.0,1.0
2001-07-31,7.4,7.5,7.23,7.36,24700,6.43177267799999,6.51868852499998,6.28401573809999,6.39700633919999,28418.2929264902,0.0,1.0
2001-08-01,7.36,7.45,7.3,7.43,15300,6.39700633919999,6.47523060149999,6.34485683099999,6.45784743209999,17603.2340799717,0.0,1.0
2001-08-02,7.22,7.31,7.2,7.28,14500,6.27532415339999,6.35354841569999,6.25794098399999,6.32747366159999,16682.8035398424,0.0,1.0
2001-08-03,7.15,7.25,7.05,7.18,15900,6.21448306049999,6.30139890749999,6.12756721349999,6.24055781459999,18293.5569850686,0.0,1.0
2001-08-06,7.3,7.4,7.08,7.25,17800,6.34485683099999,6.43177267799999,6.15364196759999,6.30139890749999,20479.5795178755,0.0,1.0
2001-08-07,7.2,7.32,7.1,7.3,13200,6.25794098399999,6.36224000039999,6.17102513699999,6.34485683099999,15187.1039121324,0.0,1.0
2001-08-08,7.0,7.25,7.0,7.15,19600,6.08410928999999,6.30139890749999,6.08410928999999,6.21448306049999,22550.5482331663,0.0,1.0
2001-08-09,7.32,7.32,6.9,6.95,19900,6.36224000039999,6.36224000039999,5.99719344299999,6.04065136649999,22895.7096857148,0.0,1.0
2001-08-10,7.48,7.5,7.1,7.4,26800,6.50130535559999,6.51868852499998,6.17102513699999,6.43177267799999,30834.4230943294,0.0,1.0
2001-08-13,7.53,7.53,7.36,7.36,8900,6.54476327909999,6.54476327909999,6.39700633919999,6.39700633919999,10239.7897589378,0.0,1.0
2001-08-14,7.55,7.65,7.4,7.53,39400,6.56214644849998,6.64906229549999,6.43177267799999,6.54476327909999,45331.204101365,0.0,1.0
2001-08-15,7.74,7.74,7.52,7.55,26500,6.72728655779999,6.72728655779999,6.53607169439998,6.56214644849998,30489.261641781,0.0,1.0
2001-08-16,8.15,8.15,7.71,7.75,34100,7.08364153049998,7.08364153049998,6.70121180369998,6.73597814249998,39233.3517730088,0.0,1.0
2001-08-17,8.29,8.4,8.04,8.05,20100,7.20532371629998,7.30093114799998,6.98803409879998,6.99672568349998,23125.8173207471,0.0,1.0
2001-08-20,9.0,9.0,8.05,8.28,20300,7.82242622999998,7.82242622999998,6.99672568349998,7.19663213159998,23355.9249557794,0.0,1.0
2001-08-21,8.85,9.0,8.6,8.9,23500,7.69205245949998,7.82242622999998,7.47476284199998,7.73551038299998,27037.6471162964,0.0,1.0
2001-08-22,9.18,9.18,8.65,8.7,23000,7.97887475459998,7.97887475459998,7.51822076549998,7.56167868899998,26462.3780287156,0.0,1.0
2001-08-23,9.5,9.59,9.2,9.2,18500,8.25700546499998,8.33522972729998,7.99625792399998,7.99625792399998,21284.9562404886,0.0,1.0
2001-08-24,9.74,9.74,9.45,9.55,20500,8.46560349779998,8.46560349779998,8.21354754149998,8.30046338849998,23586.0325908117,0.0,1.0
2001-08-27,9.65,9.74,9.64,9.64,9800,8.38737923549998,8.46560349779998,8.37868765079998,8.37868765079998,11275.2741165832,0.0,1.0
2001-08-28,9.44,9.5,9.2,9.5,26600,8.20485595679998,8.25700546499998,7.99625792399998,8.25700546499998,30604.3154592972,0.0,1.0
2001-08-29,9.67,9.67,9.2,9.49,16300,8.40476240489998,8.40476240489998,7.99625792399998,8.24831388029998,18753.7722551332,0.0,1.0
2001-08-30,9.73,9.75,9.4,9.75,17000,8.45691191309998,8.47429508249998,8.17008961799998,8.47429508249998,19559.1489777463,0.0,1.0
2001-08-31,9.9,9.9,9.59,9.74,14700,8.60466885299998,8.60466885299998,8.33522972729998,8.46560349779998,16912.9111748747,0.0,1.0
2001-09-04,9.98,10.2,9.75,9.8,30200,8.67420153059998,8.86541639399998,8.47429508249998,8.51775300599998,34746.2528898787,0.0,1.0
2001-09-05,10.1,10.1,9.9,9.9,20200,8.77850054699998,8.77850054699998,8.60466885299998,8.60466885299998,23240.8711382632,0.0,1.0
2001-09-06,10.4,10.4,9.75,9.9,43300,9.03924808799998,9.03924808799998,8.47429508249998,8.60466885299998,49818.302984495,0.0,1.0
2001-09-07,9.9,10.3,9.9,10.3,12500,8.60466885299998,8.95233224099998,8.60466885299998,8.95233224099998,14381.7271895193,0.0,1.0
2001-09-10,10.12,10.12,9.69,10.0,28100,8.79588371639998,8.79588371639998,8.42214557429998,8.69158469999998,32330.1227220395,0.0,1.0
2001-09-17,9.65,9.96,9.5,9.6,46400,8.38737923549998,8.65681836119998,8.25700546499998,8.34392131199998,53384.9713274958,0.0,1.0
2001-09-18,9.35,9.6,9.3,9.6,19900,8.12663169449998,8.34392131199998,8.08317377099998,8.34392131199998,22895.7096857148,0.0,1.0
2001-09-19,9.0,9.25,8.6,9.25,22400,7.82242622999998,8.03971584749998,7.47476284199998,8.03971584749998,25772.0551236187,0.0,1.0
2001-09-20,8.88,9.0,8.55,9.0,17700,7.71812721359998,7.82242622999998,7.43130491849998,7.82242622999998,20364.5257003594,0.0,1.0
2001-09-21,8.9,8.99,8.7,8.99,23500,7.73551038299998,7.81373464529998,7.56167868899998,7.81373464529998,27037.6471162964,0.0,1.0
2001-09-24,8.95,8.99,8.65,8.99,14900,7.77896830649998,7.81373464529998,7.51822076549998,7.81373464529998,17143.0188099071,0.0,1.0
2001-09-25,8.99,8.99,8.5,8.85,21600,7.81373464529998,7.81373464529998,7.38784699499998,7.69205245949998,24851.6245834894,0.0,1.0
2001-09-26,9.5,9.5,8.85,9.5,31500,8.25700546499998,8.25700546499998,7.69205245949998,8.25700546499998,36241.9525175887,0.0,1.0
2001-09-27,9.7,9.7,9.25,9.4,18000,8.43083715899998,8.43083715899998,8.03971584749998,8.17008961799998,20709.6871529078,0.0,1.0
2001-09-28,10.05,10.14,9.6,9.6,31100,8.73504262349998,8.81326688579998,8.34392131199998,8.34392131199998,35781.7372475241,0.0,1.0
2001-10-01,9.9,10.05,9.85,10.05,14400,8.60466885299998,8.73504262349998,8.56121092949998,8.73504262349998,16567.7497223263,0.0,1.0
2001-10-02,10.0,10.0,9.7,9.85,15700,8.69158469999998,8.69158469999998,8.43083715899998,8.56121092949998,18063.4493500363,0.0,1.0
2001-10-03,10.14,10.14,9.85,10.14,15400,8.81326688579998,8.81326688579998,8.56121092949998,8.81326688579998,17718.2878974878,0.0,1.0
2001-10-04,10.09,10.15,9.92,10.15,15100,8.76980896229998,8.82195847049998,8.62205202239998,8.82195847049998,17373.1264449394,0.0,1.0
2001-10-05,9.95,10.1,9.85,10.1,11500,8.64812677649998,8.77850054699998,8.56121092949998,8.77850054699998,13231.1890143578,0.0,1.0
2001-10-08,10.0,10.15,10.0,10.15,13300,8.69158469999998,8.82195847049998,8.69158469999998,8.82195847049998,15302.1577296486,0.0,1.0
2001-10-09,10.3,10.3,9.6,10.3,53300,8.95233224099998,8.95233224099998,8.34392131199998,8.95233224099998,61323.6847361105,0.0,1.0
2001-10-10,10.05,10.21,9.95,10.2,59000,8.73504262349998,8.87410797869998,8.64812677649998,8.86541639399998,67881.7523345313,0.0,1.0
2001-10-11,10.04,10.08,9.9,9.95,16700,8.72635103879998,8.76111737759998,8.60466885299998,8.64812677649998,19213.9875251978,0.0,1.0
2001-10-12,10.0,10.04,9.86,10.0,11400,8.69158469999998,8.72635103879998,8.56990251419998,8.69158469999998,13116.1351968416,0.0,1.0
2001-10-15,9.85,10.06,9.8,9.9,26800,8.56121092949998,8.74373420819998,8.51775300599998,8.60466885299998,30834.4230943295,0.0,1.0
2001-10-16,9.95,9.95,9.7,9.75,21400,8.64812677649998,8.64812677649998,8.43083715899998,8.47429508249998,24621.5169484571,0.0,1.0
2001-10-17,9.4,9.85,9.4,9.85,26600,8.17008961799998,8.56121092949998,8.17008961799998,8.56121092949998,30604.3154592972,0.0,1.0
2001-10-18,9.25,9.5,9.12,9.5,23000,8.03971584749998,8.25700546499998,7.92672524639998,8.25700546499998,26462.3780287156,0.0,1.0
2001-10-19,9.6,9.7,8.85,9.3,33000,8.34392131199998,8.43083715899998,7.69205245949998,8.08317377099998,37967.7597803311,0.0,1.0
2001-10-22,9.45,9.6,9.3,9.6,12100,8.21354754149998,8.34392131199998,8.08317377099998,8.34392131199998,13921.5119194547,0.0,1.0
2001-10-23,9.2,9.45,9.2,9.35,15400,7.99625792399998,8.21354754149998,7.99625792399998,8.12663169449998,17718.2878974878,0.0,1.0
2001-10-24,9.16,9.29,9.0,9.29,16100,7.96149158519998,8.07448218629998,7.82242622999998,8.07448218629998,18523.6646201009,0.0,1.0
2001-10-25,9.3,9.3,9.06,9.06,16500,8.08317377099998,8.08317377099998,7.87457573819998,7.87457573819998,18983.8798901655,0.0,1.0
2001-10-26,9.3,9.3,9.2,9.25,12400,8.08317377099998,8.08317377099998,7.99625792399998,8.03971584749998,14266.6733720032,0.0,1.0
2001-10-29,8.95,9.25,8.95,9.15,13200,7.77896830649998,8.03971584749998,7.77896830649998,7.95280000049998,15187.1039121324,0.0,1.0
2001-10-30,8.94,9.02,8.7,9.02,14000,7.77027672179998,7.83980939939998,7.56167868899998,7.83980939939998,16107.5344522617,0.0,1.0
2001-10-31,8.8,8.85,8.5,8.85,19900,7.64859453599998,7.69205245949998,7.38784699499998,7.69205245949998,22895.7096857148,0.0,1.0
2001-11-01,9.15,9.15,8.85,8.85,17500,7.95280000049998,7.95280000049998,7.69205245949998,7.69205245949998,20134.4180653271,0.0,1.0
2001-11-02,9.25,9.39,9.2,9.25,10700,8.03971584749998,8.16139803329998,7.99625792399998,8.03971584749998,12310.7584742286,0.0,1.0
2001-11-05,9.1,9.3,9.1,9.15,10900,7.90934207699998,8.08317377099998,7.90934207699998,7.95280000049998,12540.8661092609,0.0,1.0
2001-11-06,9.35,9.35,8.95,9.05,17100,8.12663169449998,8.12663169449998,7.77896830649998,7.86588415349998,19674.2027952625,0.0,1.0
2001-11-07,9.3,9.45,9.23,9.45,13300,8.08317377099998,8.21354754149998,8.02233267809998,8.21354754149998,15302.1577296486,0.0,1.0
2001-11-08,8.95,9.4,8.95,9.35,16300,7.77896830649998,8.17008961799998,7.77896830649998,8.12663169449998,18753.7722551332,0.0,1.0
2001-11-09,9.05,9.1,9.0,9.05,9300,7.86588415349998,7.90934207699998,7.82242622999998,7.86588415349998,10700.0050290024,0.0,1.0
2001-11-12,9.1,9.2,9.07,9.15,7700,7.90934207699998,7.99625792399998,7.88326732289998,7.95280000049998,8859.14394874391,0.0,1.0
2001-11-13,9.05,9.2,9.0,9.2,15100,7.86588415349998,7.99625792399998,7.82242622999998,7.99625792399998,17373.1264449394,0.0,1.0
2001-11-14,9.4,9.4,8.95,9.0,11700,8.17008961799998,8.17008961799998,7.77896830649998,7.82242622999998,13461.2966493901,0.0,1.0
2001-11-15,9.45,9.5,9.25,9.3,10500,8.21354754149998,8.25700546499998,8.03971584749998,8.08317377099998,12080.6508391962,0.0,1.0
2001-11-16,9.95,9.95,9.4,9.4,14200,8.64812677649998,8.64812677649998,8.17008961799998,8.17008961799998,16337.642087294,0.0,1.0
2001-11-19,9.95,10.05,9.83,9.83,14500,8.64812677649998,8.73504262349998,8.54382776009998,8.54382776009998,16682.8035398424,0.0,1.0
2001-11-20,9.9,9.95,9.81,9.95,10500,8.60466885299998,8.64812677649998,8.52644459069998,8.64812677649998,12080.6508391962,0.0,1.0
2001-11-21,10.0,10.0,9.9,10.0,8900,8.69158469999998,8.69158469999998,8.60466885299998,8.69158469999998,10239.7897589378,0.0,1.0
2001-11-23,9.95,9.99,9.75,9.99,10400,8.64812677649998,8.68289311529998,8.47429508249998,8.68289311529998,11965.5970216801,0.0,1.0
2001-11-26,10.0,10.0,9.73,9.99,24800,8.69158469999998,8.69158469999998,8.45691191309998,8.68289311529998,28533.3467440064,0.0,1.0
2001-11-27,9.95,10.0,9.9,10.0,18800,8.64812677649998,8.69158469999998,8.60466885299998,8.69158469999998,21630.1176930371,0.0,1.0
2001-11-28,10.06,10.14,10.0,10.14,18500,8.74373420819998,8.81326688579998,8.69158469999998,8.81326688579998,21284.9562404886,0.0,1.0
2001-11-29,10.3,10.3,10.1,10.11,14300,8.95233224099998,8.95233224099998,8.77850054699998,8.78719213169998,16452.6959048101,0.0,1.0
2001-11-30,10.84,10.84,10.2,10.25,18900,9.42167781479998,9.42167781479998,8.86541639399998,8.90887431749998,21745.1715105532,0.0,1.0
2001-12-03,10.58,10.8,10.56,10.8,11700,9.19569661259998,9.38691147599998,9.17831344319998,9.38691147599998,13461.2966493901,0.0,1.0
2001-12-04,11.1,11.1,10.43,10.48,15400,9.64765901699998,9.64765901699998,9.06532284209998,9.10878076559998,17718.2878974878,0.0,1.0
2001-12-05,12.19,12.38,10.92,11.0,37800,10.5950417493,10.7601818586,9.49121049239998,9.56074316999998,43490.3430211064,0.0,1.0
2001-12-06,13.0,13.0,12.2,13.0,17100,11.29906011,11.29906011,10.603733334,11.29906011,19674.2027952624,0.0,1.0
2001-12-07,13.25,13.25,12.9,13.25,17100,11.5163497275,11.5163497275,11.212144263,11.5163497275,19674.2027952624,0.0,1.0
2001-12-10,12.81,13.25,12.81,13.15,18500,11.1339200007,11.5163497275,11.1339200007,11.4294338805,21284.9562404886,0.0,1.0
2001-12-11,12.25,12.7,12.2,12.7,16500,10.6471912575,11.038312569,10.603733334,11.038312569,18983.8798901655,0.0,1.0
2001-12-12,12.35,12.35,12.0,12.25,8800,10.7341071045,10.7341071045,10.42990164,10.6471912575,10124.7359414216,0.0,1.0
2001-12-13,12.45,12.5,12.32,12.42,7000,10.8210229515,10.864480875,10.7080323504,10.7949481974,8053.76722613081,0.0,1.0
2001-12-14,12.8,12.8,12.45,12.55,10000,11.125228416,11.125228416,10.8210229515,10.9079387985,11505.3817516154,0.0,1.0
2001-12-17,13.24,13.24,12.8,12.8,23400,11.5076581428,11.5076581428,11.125228416,11.125228416,26922.5932987801,0.0,1.0
2001-12-18,13.3,13.3,13.0,13.15,24800,11.559807651,11.559807651,11.29906011,11.4294338805,28533.3467440063,0.0,1.0
2001-12-19,13.25,13.5,13.2,13.2,16400,11.5163497275,11.733639345,11.472891804,11.472891804,18868.8260726493,0.0,1.0
2001-12-20,13.03,13.5,13.03,13.35,25500,11.3251348641,11.733639345,11.3251348641,11.6032655745,29338.7234666194,0.0,1.0
2001-12-21,13.18,13.18,13.0,13.1,64400,11.4555086346,11.4555086346,11.29906011,11.385975957,74094.6584804035,0.0,1.0
2001-12-24,13.2,13.33,13.1,13.25,6600,11.472891804,11.5858824051,11.385975957,11.5163497275,7593.55195606619,0.0,1.0
2001-12-26,13.2,13.34,12.98,13.3,10900,11.472891804,11.5945739898,11.2816769406,11.559807651,12540.8661092608,0.0,1.0
2001-12-27,13.29,13.3,13.1,13.1,14300,11.5511160663,11.559807651,11.385975957,11.385975957,16452.6959048101,0.0,1.0
2001-12-28,13.05,13.26,12.91,13.24,14400,11.3425180335,11.5250413122,11.2208358477,11.5076581428,16567.7497223262,0.0,1.0
2001-12-31,12.65,13.18,12.61,13.15,17200,10.9948546455,11.4555086346,10.9600883067,11.4294338805,19789.2566127786,0.0,1.0
2002-01-02,12.59,12.85,12.3,12.75,17500,10.9427051373,11.1686863395,10.690649181,11.0817704925,20134.418065327,0.0,1.0
2002-01-03,12.76,12.78,12.59,12.78,15000,11.0904620772,11.1078452466,10.9427051373,11.1078452466,17258.0726274232,0.0,1.0
2002-01-04,12.98,13.0,12.8,13.0,10800,11.2816769406,11.29906011,11.125228416,11.29906011,12425.8122917447,0.0,1.0
2002-01-07,12.7,13.03,12.7,13.03,19600,11.038312569,11.3251348641,11.038312569,11.3251348641,22550.5482331663,0.0,1.0
2002-01-08,12.69,12.7,12.46,12.65,16700,11.0296209843,11.038312569,10.8297145362,10.9948546455,19213.9875251978,0.0,1.0
2002-01-09,12.8,13.0,12.59,12.59,19900,11.125228416,11.29906011,10.9427051373,10.9427051373,22895.7096857147,0.0,1.0
2002-01-10,13.0,13.21,12.88,12.9,10700,11.29906011,11.4815833887,11.1947610936,11.212144263,12310.7584742285,0.0,1.0
2002-01-11,12.9,13.0,12.9,13.0,14100,11.212144263,11.29906011,11.212144263,11.29906011,16222.5882697778,0.0,1.0
2002-01-14,12.9,13.0,12.8,12.8,11600,11.212144263,11.29906011,11.125228416,11.125228416,13346.2428318739,0.0,1.0
2002-01-15,12.95,12.95,12.7,12.94,10500,11.2556021865,11.2556021865,11.038312569,11.2469106018,12080.6508391962,0.0,1.0
2002-01-16,12.7,12.95,12.68,12.95,17700,11.038312569,11.2556021865,11.0209293996,11.2556021865,20364.5257003593,0.0,1.0
2002-01-17,12.99,12.99,12.8,12.8,9600,11.2903685253,11.2903685253,11.125228416,11.125228416,11045.1664815508,0.0,1.0
2002-01-18,12.7,13.0,12.7,12.87,13600,11.038312569,11.29906011,11.038312569,11.1860695089,15647.319182197,0.0,1.0
2002-01-22,12.55,12.7,12.5,12.61,10700,10.9079387985,11.038312569,10.864480875,10.9600883067,12310.7584742285,0.0,1.0
2002-01-23,12.39,12.7,12.35,12.7,9800,10.7688734433,11.038312569,10.7341071045,11.038312569,11275.2741165831,0.0,1.0
2002-01-24,12.41,12.55,12.34,12.34,8700,10.7862566127,10.9079387985,10.7254155198,10.7254155198,10009.6821239054,0.0,1.0
2002-01-25,12.31,12.49,12.31,12.35,10000,10.6993407657,10.8557892903,10.6993407657,10.7341071045,11505.3817516154,0.0,1.0
2002-01-28,12.13,12.35,12.1,12.35,9900,10.5428922411,10.7341071045,10.516817487,10.7341071045,11390.3279340993,0.0,1.0
2002-01-29,11.78,12.0,11.71,12.0,13300,10.2386867766,10.42990164,10.1778456837,10.42990164,15302.1577296485,0.0,1.0
2002-01-30,11.75,11.9,11.63,11.83,16700,10.2126120225,10.342985793,10.1083130061,10.2821447001,19213.9875251978,0.0,1.0
2002-01-31,11.92,11.92,11.7,11.7,18800,10.3603689624,10.3603689624,10.169154099,10.169154099,21630.117693037,0.0,1.0
2002-02-01,11.85,11.97,11.7,11.97,13400,10.2995278695,10.4038268859,10.169154099,10.4038268859,15417.2115471647,0.0,1.0
2002-02-04,11.42,11.83,11.42,11.75,14000,9.92578972739998,10.2821447001,9.92578972739998,10.2126120225,16107.5344522617,0.0,1.0
2002-02-05,11.42,11.5,11.3,11.5,8400,9.92578972739998,9.99532240499998,9.82149071099998,9.99532240499998,9664.52067135699,0.0,1.0
2002-02-06,10.75,11.38,10.75,11.3,26800,9.34345355249998,9.89102338859998,9.34345355249998,9.82149071099998,30834.4230943295,0.0,1.0
2002-02-07,10.23,10.8,10.22,10.8,17500,8.89149114809998,9.38691147599998,8.88279956339998,9.38691147599998,20134.4180653271,0.0,1.0
2002-02-08,10.02,10.2,9.89,10.12,16000,8.70896786939998,8.86541639399998,8.59597726829998,8.79588371639998,18408.6108025847,0.0,1.0
2002-02-11,10.05,10.1,9.75,9.95,10400,8.73504262349998,8.77850054699998,8.47429508249998,8.64812677649998,11965.5970216801,0.0,1.0
2002-02-12,9.93,10.04,9.85,9.95,9600,8.63074360709998,8.72635103879998,8.56121092949998,8.64812677649998,11045.1664815509,0.0,1.0
2002-02-13,10.08,10.08,9.85,9.88,18500,8.76111737759998,8.76111737759998,8.56121092949998,8.58728568359998,21284.9562404886,0.0,1.0
2002-02-14,9.98,10.21,9.97,10.08,14200,8.67420153059998,8.87410797869998,8.66550994589998,8.76111737759998,16337.642087294,0.0,1.0
2002-02-15,10.22,10.23,9.98,10.23,8700,8.88279956339998,8.89149114809998,8.67420153059998,8.89149114809998,10009.6821239055,0.0,1.0
2002-02-19,10.11,10.37,10.1,10.32,11500,8.78719213169998,9.01317333389998,8.77850054699998,8.96971541039998,13231.1890143578,0.0,1.0
2002-02-20,10.42,10.42,9.9,10.42,16100,9.05663125739998,9.05663125739998,8.60466885299998,9.05663125739998,18523.6646201009,0.0,1.0
2002-02-21,10.3,10.72,10.26,10.37,19000,8.95233224099998,9.31737879839998,8.91756590219998,9.01317333389998,21860.2253280694,0.0,1.0
2002-02-22,11.0,11.0,10.4,10.4,17800,9.56074316999998,9.56074316999998,9.03924808799998,9.03924808799998,20479.5795178755,0.0,1.0
2002-02-25,11.15,11.24,10.95,11.15,17000,9.69111694049998,9.76934120279998,9.51728524649998,9.69111694049998,19559.1489777463,0.0,1.0
2002-02-26,11.8,11.8,11.02,11.02,28500,10.256069946,10.256069946,9.57812633939998,9.57812633939998,32790.337992104,0.0,1.0
2002-02-27,11.8,11.95,11.65,11.95,15700,10.256069946,10.3864437165,10.1256961755,10.3864437165,18063.4493500362,0.0,1.0
2002-02-28,11.75,11.9,11.7,11.9,9400,10.2126120225,10.342985793,10.169154099,10.342985793,10815.0588465185,0.0,1.0
2002-03-01,12.05,12.05,11.51,11.7,31300,10.4733595635,10.4733595635,10.0040139897,10.169154099,36011.8448825563,0.0,1.0
2002-03-04,11.97,12.05,11.85,11.95,10800,10.4038268859,10.4733595635,10.2995278695,10.3864437165,12425.8122917447,0.0,1.0
2002-03-05,11.98,12.0,11.86,11.92,10500,10.4125184706,10.42990164,10.3082194542,10.3603689624,12080.6508391962,0.0,1.0
2002-03-06,11.9,11.99,11.79,11.9,9600,10.342985793,10.4212100553,10.2473783613,10.342985793,11045.1664815508,0.0,1.0
2002-03-07,11.85,11.9,11.8,11.9,7400,10.2995278695,10.342985793,10.256069946,10.342985793,8513.98249619543,0.0,1.0
2002-03-08,11.8,11.89,11.75,11.8,9400,10.256069946,10.3342942083,10.2126120225,10.256069946,10815.0588465185,0.0,1.0
2002-03-11,11.69,11.7,11.61,11.7,8700,10.1604625143,10.169154099,10.0909298367,10.169154099,10009.6821239054,0.0,1.0
2002-03-12,11.68,11.7,11.58,11.7,8700,10.1517709296,10.169154099,10.0648550826,10.169154099,10009.6821239054,0.0,1.0
2002-03-13,11.45,11.7,11.45,11.68,11100,9.95186448149998,10.169154099,9.95186448149998,10.1517709296,12770.9737442932,0.0,1.0
2002-03-14,11.69,11.7,11.3,11.7,15500,10.1604625143,10.169154099,9.82149071099998,10.169154099,17833.3417150039,0.0,1.0
2002-03-15,11.7,11.7,11.44,11.44,27100,10.169154099,10.169154099,9.94317289679998,9.94317289679998,31179.5845468779,0.0,1.0
2002-03-18,11.49,11.6,11.44,11.6,10000,9.98663082029998,10.082238252,9.94317289679998,10.082238252,11505.3817516155,0.0,1.0
2002-03-19,11.31,11.35,11.24,11.34,7900,9.83018229569998,9.86494863449998,9.76934120279998,9.85625704979998,9089.25158377622,0.0,1.0
2002-03-20,10.55,11.21,10.55,11.21,21200,9.16962185849998,9.74326644869998,9.16962185849998,9.74326644869998,24391.4093134248,0.0,1.0
2002-03-21,10.89,10.89,10.5,10.89,7200,9.46513573829998,9.46513573829998,9.12616393499998,9.46513573829998,8283.87486116314,0.0,1.0
2002-03-22,10.99,11.05,10.85,10.85,6600,9.55205158529998,9.60420109349998,9.43036939949998,9.43036939949998,7593.55195606621,0.0,1.0
2002-03-25,10.76,11.0,10.75,11.0,9900,9.35214513719998,9.56074316999998,9.34345355249998,9.56074316999998,11390.3279340993,0.0,1.0
2002-03-26,10.77,10.8,10.65,10.8,8500,9.36083672189998,9.38691147599998,9.25653770549998,9.38691147599998,9779.57448887315,0.0,1.0
2002-03-27,10.85,10.85,10.5,10.85,19200,9.43036939949998,9.43036939949998,9.12616393499998,9.43036939949998,22090.3329631017,0.0,1.0
2002-03-28,10.75,10.95,10.73,10.73,9600,9.34345355249998,9.51728524649998,9.32607038309998,9.32607038309998,11045.1664815509,0.0,1.0
2002-04-01,10.63,10.7,10.45,10.7,11100,9.23915453609998,9.29999562899998,9.08270601149998,9.29999562899998,12770.9737442932,0.0,1.0
2002-04-02,10.52,10.68,10.49,10.68,9900,9.14354710439998,9.28261245959998,9.11747235029998,9.28261245959998,11390.3279340993,0.0,1.0
2002-04-03,10.35,10.5,10.27,10.5,9900,8.99579016449998,9.12616393499998,8.92625748689998,9.12616393499998,11390.3279340993,0.0,1.0
2002-04-04,10.55,10.55,10.3,10.3,6600,9.16962185849998,9.16962185849998,8.95233224099998,8.95233224099998,7593.55195606621,0.0,1.0
2002-04-05,10.7,10.77,10.6,10.6,4600,9.29999562899998,9.36083672189998,9.21307978199998,9.21307978199998,5292.47560574312,0.0,1.0
2002-04-08,10.83,10.84,10.7,10.82,9000,9.41298623009998,9.42167781479998,9.29999562899998,9.40429464539998,10354.8435764539,0.0,1.0
2002-04-09,10.94,11.04,10.75,10.8,7400,9.50859366179998,9.59550950879998,9.34345355249998,9.38691147599998,8513.98249619545,0.0,1.0
2002-04-10,11.0,11.1,10.75,11.0,29500,9.56074316999998,9.64765901699998,9.34345355249998,9.56074316999998,33940.8761672656,0.0,1.0
2002-04-11,10.88,11.05,10.88,11.05,9300,9.45644415359998,9.60420109349998,9.45644415359998,9.60420109349998,10700.0050290024,0.0,1.0
2002-04-12,11.88,11.88,10.88,10.88,31100,10.3256026236,10.3256026236,9.45644415359998,9.45644415359998,35781.737247524,0.0,1.0
2002-04-15,11.95,12.12,11.8,11.85,21900,10.3864437165,10.5342006564,10.256069946,10.2995278695,25196.7860360378,0.0,1.0
2002-04-16,12.25,12.25,11.7,11.95,28600,10.6471912575,10.6471912575,10.169154099,10.3864437165,32905.3918096202,0.0,1.0
2002-04-17,12.23,12.35,12.18,12.25,17100,10.6298080881,10.7341071045,10.5863501646,10.6471912575,19674.2027952624,0.0,1.0
2002-04-18,12.05,12.18,11.95,12.18,26900,10.4733595635,10.5863501646,10.3864437165,10.5863501646,30949.4769118455,0.0,1.0
2002-04-19,12.15,12.23,12.0,12.0,9900,10.5602754105,10.6298080881,10.42990164,10.42990164,11390.3279340993,0.0,1.0
2002-04-22,11.9,12.18,11.9,12.18,15700,10.342985793,10.5863501646,10.342985793,10.5863501646,18063.4493500362,0.0,1.0
2002-04-23,12.04,12.1,11.8,11.85,11100,10.4646679788,10.516817487,10.256069946,10.2995278695,12770.9737442931,0.0,1.0
2002-04-24,12.15,12.34,12.04,12.04,15300,10.5602754105,10.7254155198,10.4646679788,10.4646679788,17603.2340799716,0.0,1.0
2002-04-25,12.39,12.39,12.15,12.15,11100,10.7688734433,10.7688734433,10.5602754105,10.5602754105,12770.9737442931,0.0,1.0
2002-04-26,12.47,12.5,12.3,12.34,21400,10.8384061209,10.864480875,10.690649181,10.7254155198,24621.5169484571,0.0,1.0
2002-04-29,11.75,11.75,10.95,10.96,11900,10.2126120225,10.2126120225,9.51728524649998,9.52597683119998,13691.4042844224,0.0,1.0
2002-04-30,13.03,13.03,11.75,11.75,40600,11.3251348641,11.3251348641,10.2126120225,10.2126120225,46711.8499115587,0.0,1.0
2002-05-01,13.25,13.25,12.85,13.0,37100,11.5163497275,11.5163497275,11.1686863395,11.29906011,42684.9662984933,0.0,1.0
2002-05-02,13.09,13.15,12.9,13.15,38500,11.3772843723,11.4294338805,11.212144263,11.4294338805,44295.7197437195,0.0,1.0
2002-05-03,12.79,13.0,12.67,12.97,30200,11.1165368313,11.29906011,11.0122378149,11.2729853559,34746.2528898786,0.0,1.0
2002-05-06,12.55,12.79,12.55,12.79,10700,10.9079387985,11.1165368313,10.9079387985,11.1165368313,12310.7584742285,0.0,1.0
2002-05-07,12.35,12.45,12.2,12.45,12900,10.7341071045,10.8210229515,10.603733334,10.8210229515,14841.9424595839,0.0,1.0
2002-05-08,12.38,12.48,12.25,12.35,15300,10.7601818586,10.8470977056,10.6471912575,10.7341071045,17603.2340799716,0.0,1.0
2002-05-09,11.93,12.4,11.93,12.4,14200,10.3690605471,10.777565028,10.3690605471,10.777565028,16337.6420872939,0.0,1.0
2002-05-10,11.05,11.68,11.05,11.68,17600,9.60420109349998,10.1517709296,9.60420109349998,10.1517709296,20249.4718828432,0.0,1.0
2002-05-13,11.3,11.3,10.9,10.93,14200,9.82149071099998,9.82149071099998,9.47382732299998,9.49990207709998,16337.642087294,0.0,1.0
2002-05-14,11.62,11.64,11.2,11.2,21200,10.0996214214,10.1170045908,9.73457486399998,9.73457486399998,24391.4093134247,0.0,1.0
2002-05-15,11.9,11.98,11.59,11.65,14500,10.342985793,10.4125184706,10.0735466673,10.1256961755,16682.8035398424,0.0,1.0
2002-05-16,11.85,11.97,11.78,11.95,10400,10.2995278695,10.4038268859,10.2386867766,10.3864437165,11965.5970216801,0.0,1.0
2002-05-17,11.78,11.9,11.7,11.9,7300,10.2386867766,10.342985793,10.169154099,10.342985793,8398.92867867927,0.0,1.0
2002-05-20,11.74,11.83,11.65,11.83,7700,10.2039204378,10.2821447001,10.1256961755,10.2821447001,8859.14394874389,0.0,1.0
2002-05-21,11.1,11.4,11.0,11.4,17800,9.64765901699998,9.90840655799998,9.56074316999998,9.90840655799998,20479.5795178755,0.0,1.0
2002-05-22,10.95,11.08,10.75,11.0,16500,9.51728524649998,9.63027584759998,9.34345355249998,9.56074316999998,18983.8798901655,0.0,1.0
2002-05-23,10.22,10.98,9.94,10.98,34300,8.88279956339998,9.54336000059998,8.63943519179998,9.54336000059998,39463.4594080411,0.0,1.0
2002-05-24,9.75,10.21,9.75,10.2,15300,8.47429508249998,8.87410797869998,8.47429508249998,8.86541639399998,17603.2340799717,0.0,1.0
2002-05-28,9.6,9.75,9.32,9.75,13600,8.34392131199998,8.47429508249998,8.10055694039998,8.47429508249998,15647.319182197,0.0,1.0
2002-05-29,9.23,9.55,9.0,9.55,20000,8.02233267809998,8.30046338849998,7.82242622999998,8.30046338849998,23010.7635032309,0.0,1.0
2002-05-30,9.35,9.49,8.9,9.23,20100,8.12663169449998,8.24831388029998,7.73551038299998,8.02233267809998,23125.8173207471,0.0,1.0
2002-05-31,9.0,9.47,9.0,9.35,17400,7.82242622999998,8.23093071089998,7.82242622999998,8.12663169449998,20019.3642478109,0.0,1.0
2002-06-03,8.4,8.88,8.4,8.88,18000,7.30093114799998,7.71812721359998,7.30093114799998,7.71812721359998,20709.6871529079,0.0,1.0
2002-06-04,8.0,8.25,7.89,8.25,12500,6.95326775999998,7.17055737749998,6.85766032829998,7.17055737749998,14381.7271895193,0.0,1.0
2002-06-05,8.51,8.52,7.9,8.0,10500,7.39653857969998,7.40523016439998,6.86635191299998,6.95326775999998,12080.6508391962,0.0,1.0
2002-06-06,8.0,8.63,8.0,8.4,26600,6.95326775999998,7.50083759609998,6.95326775999998,7.30093114799998,30604.3154592972,0.0,1.0
2002-06-07,8.0,8.05,7.77,8.05,12500,6.95326775999998,6.99672568349998,6.75336131189998,6.99672568349998,14381.7271895193,0.0,1.0
2002-06-10,8.53,8.65,8.0,8.1,12700,7.41392174909998,7.51822076549998,6.95326775999998,7.04018360699998,14611.8348245517,0.0,1.0
2002-06-11,8.75,9.02,8.4,8.65,22200,7.60513661249998,7.83980939939998,7.30093114799998,7.51822076549998,25541.9474885864,0.0,1.0
2002-06-12,9.5,9.5,8.63,8.63,20100,8.25700546499998,8.25700546499998,7.50083759609998,7.50083759609998,23125.8173207471,0.0,1.0
2002-06-13,10.0,10.24,9.42,9.42,25600,8.69158469999998,8.90018273279998,8.18747278739998,8.18747278739998,29453.7772841356,0.0,1.0
2002-06-14,10.35,10.45,9.76,10.0,15700,8.99579016449998,9.08270601149998,8.48298666719998,8.69158469999998,18063.4493500363,0.0,1.0
2002-06-17,11.18,11.18,10.23,10.23,30100,9.71719169459998,9.71719169459998,8.89149114809998,8.89149114809998,34631.1990723626,0.0,1.0
2002-06-18,11.94,11.98,11.03,11.03,27300,10.3777521318,10.4125184706,9.58681792409998,9.58681792409998,31409.6921819102,0.0,1.0
2002-06-19,10.6,11.89,10.6,11.89,28900,9.21307978199998,10.3342942083,9.21307978199998,10.3342942083,33250.5532621687,0.0,1.0
2002-06-20,10.79,11.0,9.91,10.45,27100,9.37821989129998,9.56074316999998,8.61336043769998,9.08270601149998,31179.5845468779,0.0,1.0
2002-06-21,10.91,10.99,10.45,10.99,34400,9.48251890769998,9.55205158529998,9.08270601149998,9.55205158529998,39578.5132255572,0.0,1.0
2002-06-24,11.55,11.55,10.85,10.91,18100,10.0387803285,10.0387803285,9.43036939949998,9.48251890769998,20824.740970424,0.0,1.0
2002-06-25,11.37,11.71,11.2,11.5,28400,9.88233180389998,10.1778456837,9.73457486399998,9.99532240499998,32675.2841745879,0.0,1.0
2002-06-26,11.68,11.68,10.89,11.27,26300,10.1517709296,10.1517709296,9.46513573829998,9.79541595689998,30259.1540067486,0.0,1.0
2002-06-27,12.5,12.5,11.6,11.65,64200,10.864480875,10.864480875,10.082238252,10.1256961755,73864.5508453712,0.0,1.0
2002-06-28,12.98,12.98,11.95,12.5,161400,11.2816769406,11.2816769406,10.3864437165,10.864480875,185696.861471073,0.0,1.0
2002-07-01,13.0,13.25,12.6,12.88,87900,11.29906011,11.5163497275,10.951396722,11.1947610936,101132.3055967,0.0,1.0
2002-07-02,12.35,12.9,12.35,12.9,13100,10.7341071045,11.212144263,10.7341071045,11.212144263,15072.0500946162,0.0,1.0
2002-07-03,12.38,12.4,11.85,12.2,15900,10.7601818586,10.777565028,10.2995278695,10.603733334,18293.5569850686,0.0,1.0
2002-07-05,12.97,12.99,12.43,12.43,8400,11.2729853559,11.2903685253,10.8036397821,10.8036397821,9664.52067135698,0.0,1.0
2002-07-08,12.42,13.0,12.37,12.99,27000,10.7949481974,11.29906011,10.7514902739,11.2903685253,31064.5307293617,0.0,1.0
2002-07-09,12.0,12.85,12.0,12.47,18800,10.42990164,11.1686863395,10.42990164,10.8384061209,21630.117693037,0.0,1.0
2002-07-10,11.95,12.04,11.7,12.0,9900,10.3864437165,10.4646679788,10.169154099,10.42990164,11390.3279340993,0.0,1.0
2002-07-11,11.95,12.07,11.8,11.85,11700,10.3864437165,10.4907427329,10.256069946,10.2995278695,13461.2966493901,0.0,1.0
2002-07-12,11.8,12.0,11.8,12.0,12100,10.256069946,10.42990164,10.256069946,10.42990164,13921.5119194547,0.0,1.0
2002-07-15,11.03,11.85,10.96,11.85,21400,9.58681792409998,10.2995278695,9.52597683119998,10.2995278695,24621.5169484571,0.0,1.0
2002-07-16,10.55,10.95,10.5,10.9,16600,9.16962185849998,9.51728524649998,9.12616393499998,9.47382732299998,19098.9337076817,0.0,1.0
2002-07-17,11.18,11.18,10.3,10.55,13600,9.71719169459998,9.71719169459998,8.95233224099998,9.16962185849998,15647.319182197,0.0,1.0
2002-07-18,10.68,11.52,10.68,11.28,21200,9.28261245959998,10.0127055744,9.28261245959998,9.80410754159998,24391.4093134248,0.0,1.0
2002-07-19,10.7,10.89,10.5,10.63,20000,9.29999562899998,9.46513573829998,9.12616393499998,9.23915453609998,23010.7635032309,0.0,1.0
2002-07-22,11.18,11.18,10.35,10.75,16400,9.71719169459998,9.71719169459998,8.99579016449998,9.34345355249998,18868.8260726494,0.0,1.0
2002-07-23,10.9,11.3,10.8,11.23,11700,9.47382732299998,9.82149071099998,9.38691147599998,9.76064961809998,13461.2966493901,0.0,1.0
2002-07-24,11.99,11.99,10.85,10.85,19200,10.4212100553,10.4212100553,9.43036939949998,9.43036939949998,22090.3329631017,0.0,1.0
2002-07-25,12.5,12.5,11.76,11.89,25600,10.864480875,10.864480875,10.2213036072,10.3342942083,29453.7772841355,0.0,1.0
2002-07-26,12.5,12.5,12.08,12.35,15800,10.864480875,10.864480875,10.4994343176,10.7341071045,18178.5031675524,0.0,1.0
2002-07-29,13.2,13.2,12.43,12.5,26700,11.472891804,11.472891804,10.8036397821,10.864480875,30719.3692768132,0.0,1.0
2002-07-30,12.9,13.05,12.51,13.05,16900,11.212144263,11.3425180335,10.8731724597,11.3425180335,19444.0951602301,0.0,1.0
2002-07-31,12.15,12.95,12.15,12.8,20600,10.5602754105,11.2556021865,10.5602754105,11.125228416,23701.0864083278,0.0,1.0
2002-08-01,11.83,12.05,11.55,12.05,9000,10.2821447001,10.4733595635,10.0387803285,10.4733595635,10354.8435764539,0.0,1.0
2002-08-02,11.98,12.25,11.6,11.93,18600,10.4125184706,10.6471912575,10.082238252,10.3690605471,21400.0100580047,0.0,1.0
2002-08-05,11.6,11.95,11.6,11.88,20400,10.082238252,10.3864437165,10.082238252,10.3256026236,23470.9787732955,0.0,1.0
2002-08-06,12.15,12.15,11.36,11.7,14200,10.5602754105,10.5602754105,9.87364021919998,10.169154099,16337.6420872939,0.0,1.0
2002-08-07,12.25,12.25,11.42,12.25,14900,10.6471912575,10.6471912575,9.92578972739998,10.6471912575,17143.018809907,0.0,1.0
2002-08-08,12.5,12.5,11.95,12.15,11200,10.864480875,10.864480875,10.3864437165,10.5602754105,12886.0275618093,0.0,1.0
2002-08-09,12.0,12.5,11.9,12.25,20200,10.42990164,10.864480875,10.342985793,10.6471912575,23240.8711382632,0.0,1.0
2002-08-12,12.07,12.11,11.65,11.9,16300,10.4907427329,10.5255090717,10.1256961755,10.342985793,18753.7722551332,0.0,1.0
2002-08-13,10.7,11.92,10.7,11.92,17100,9.29999562899998,10.3603689624,9.29999562899998,10.3603689624,19674.2027952625,0.0,1.0
2002-08-14,12.25,12.25,10.35,10.8,34400,10.6471912575,10.6471912575,8.99579016449998,9.38691147599998,39578.5132255571,0.0,1.0
2002-08-15,12.1,12.25,12.0,12.25,7800,10.516817487,10.6471912575,10.42990164,10.6471912575,8974.19776626005,0.0,1.0
2002-08-16,12.25,12.5,12.05,12.05,14800,10.6471912575,10.864480875,10.4733595635,10.4733595635,17027.9649923909,0.0,1.0
2002-08-19,12.5,12.52,12.15,12.25,25600,10.864480875,10.8818640444,10.5602754105,10.6471912575,29453.7772841355,0.0,1.0
2002-08-20,12.04,12.35,11.95,12.35,6000,10.4646679788,10.7341071045,10.3864437165,10.7341071045,6903.22905096927,0.0,1.0
2002-08-21,12.23,12.25,11.8,12.14,14800,10.6298080881,10.6471912575,10.256069946,10.5515838258,17027.9649923909,0.0,1.0
2002-08-22,12.87,12.95,12.35,12.35,42200,11.1860695089,11.2556021865,10.7341071045,10.7341071045,48552.7109918172,0.0,1.0
2002-08-23,12.76,12.9,12.73,12.9,27200,11.0904620772,11.212144263,11.0643873231,11.212144263,31294.638364394,0.0,1.0
2002-08-26,12.51,12.7,12.5,12.7,12300,10.8731724597,11.038312569,10.864480875,11.038312569,14151.619554487,0.0,1.0
2002-08-27,12.0,12.51,12.0,12.51,29900,10.42990164,10.8731724597,10.42990164,10.8731724597,34401.0914373302,0.0,1.0
2002-08-28,11.43,11.95,11.43,11.95,33500,9.93448131209998,10.3864437165,9.93448131209998,10.3864437165,38543.0288679118,0.0,1.0
2002-08-29,10.85,11.43,10.75,11.43,40500,9.43036939949998,9.93448131209998,9.34345355249998,9.93448131209998,46596.7960940426,0.0,1.0
2002-08-30,10.38,10.94,10.38,10.8,21000,9.02186491859998,9.50859366179998,9.02186491859998,9.38691147599998,24161.3016783925,0.0,1.0
2002-09-03,9.76,10.38,9.45,10.38,69700,8.48298666719998,9.02186491859998,8.21354754149998,9.02186491859998,80192.5108087598,0.0,1.0
2002-09-04,9.7,9.76,9.58,9.76,26400,8.43083715899998,8.48298666719998,8.32653814259998,8.48298666719998,30374.2078242648,0.0,1.0
2002-09-05,9.3,9.7,9.3,9.7,39500,8.08317377099998,8.43083715899998,8.08317377099998,8.43083715899998,45446.2579188811,0.0,1.0
2002-09-06,9.3,9.34,9.15,9.3,38900,8.08317377099998,8.11794010979998,7.95280000049998,8.08317377099998,44755.9350137842,0.0,1.0
2002-09-09,8.94,9.25,8.9,9.25,21200,7.77027672179998,8.03971584749998,7.73551038299998,8.03971584749998,24391.4093134248,0.0,1.0
2002-09-10,8.54,8.94,8.0,8.94,75600,7.42261333379998,7.77027672179998,6.95326775999998,7.77027672179998,86980.686042213,0.0,1.0
2002-09-11,8.65,8.76,8.56,8.64,23400,7.51822076549998,7.61382819719998,7.43999650319998,7.50952918079998,26922.5932987802,0.0,1.0
2002-09-12,8.38,8.66,8.31,8.66,25400,7.28354797859998,7.52691235019998,7.22270688569998,7.52691235019998,29223.6696491033,0.0,1.0
2002-09-13,8.51,8.6,8.2,8.28,35300,7.39653857969998,7.47476284199998,7.12709945399998,7.19663213159998,40613.9975832026,0.0,1.0
2002-09-16,8.6,8.6,8.39,8.58,15400,7.47476284199998,7.47476284199998,7.29223956329998,7.45737967259998,17718.2878974878,0.0,1.0
2002-09-17,8.39,8.55,8.3,8.5,19400,7.29223956329998,7.43130491849998,7.21401530099998,7.38784699499998,22320.440598134,0.0,1.0
2002-09-18,8.17,8.38,7.95,8.29,39300,7.10102469989998,7.28354797859998,6.90980983649998,7.20532371629998,45216.1502838488,0.0,1.0
2002-09-19,7.75,8.25,7.75,8.07,31700,6.73597814249998,7.17055737749998,6.73597814249998,7.01410885289998,36472.0601526211,0.0,1.0
2002-09-20,6.21,7.75,6.1,7.75,86800,5.39747409869999,6.73597814249998,5.30186666699999,6.73597814249998,99866.7136040222,0.0,1.0
2002-09-23,5.82,6.37,5.76,6.3,29500,5.05850229539999,5.53653945389999,5.00635278719999,5.47569836099999,33940.8761672656,0.0,1.0
2002-09-24,5.71,5.9,5.3,5.8,27800,4.96289486369999,5.12803497299999,4.60653989099999,5.04111912599999,31984.961269491,0.0,1.0
2002-09-25,6.28,6.28,5.7,5.8,27000,5.45831519159999,5.45831519159999,4.95420327899999,5.04111912599999,31064.5307293618,0.0,1.0
2002-09-26,7.84,7.85,6.3,6.35,51800,6.81420240479998,6.82289398949998,5.47569836099999,5.51915628449999,59597.8774733682,0.0,1.0
2002-09-27,8.36,8.98,7.94,7.94,88000,7.26616480919998,7.80504306059998,6.90111825179998,6.90111825179998,101247.359414216,0.0,1.0
2002-09-30,8.98,9.18,8.08,8.3,58900,7.80504306059998,7.97887475459998,7.02280043759998,7.21401530099998,67766.6985170151,0.0,1.0
2002-10-01,9.24,9.29,8.7,9.15,71100,8.03102426279998,8.07448218629998,7.56167868899998,7.95280000049998,81803.264253986,0.0,1.0
2002-10-02,7.89,8.82,7.8,8.8,51000,6.85766032829998,7.66597770539998,6.77943606599998,7.64859453599998,58677.4469332389,0.0,1.0
2002-10-03,8.0,8.04,7.89,7.89,13600,6.95326775999998,6.98803409879998,6.85766032829998,6.85766032829998,15647.3191821971,0.0,1.0
2002-10-04,8.0,8.09,7.9,7.97,9900,6.95326775999998,7.03149202229998,6.86635191299998,6.92719300589998,11390.3279340993,0.0,1.0
2002-10-07,7.26,7.95,7.09,7.95,25400,6.31009049219999,6.90980983649998,6.16233355229999,6.90980983649998,29223.6696491033,0.0,1.0
2002-10-08,7.35,7.41,6.71,7.26,21900,6.38831475449999,6.44046426269999,5.83205333369999,6.31009049219999,25196.7860360379,0.0,1.0
2002-10-09,6.68,7.51,6.68,7.45,23600,5.80597857959999,6.52738010969999,5.80597857959999,6.47523060149999,27152.7009338125,0.0,1.0
2002-10-10,7.2,7.2,6.3,6.58,23700,6.25794098399999,6.25794098399999,5.47569836099999,5.71906273259999,27267.7547513286,0.0,1.0
2002-10-11,7.99,8.12,7.25,7.25,25300,6.94457617529998,7.05756677639998,6.30139890749999,6.30139890749999,29108.6158315872,0.0,1.0
2002-10-14,8.0,8.0,7.9,7.9,12300,6.95326775999998,6.95326775999998,6.86635191299998,6.86635191299998,14151.619554487,0.0,1.0
2002-10-15,8.07,8.44,7.7,8.0,40900,7.01410885289998,7.33569748679998,6.69252021899999,6.95326775999998,47057.0113641073,0.0,1.0
2002-10-16,7.59,8.02,7.56,8.0,19600,6.59691278729998,6.97065092939998,6.57083803319998,6.95326775999998,22550.5482331663,0.0,1.0
2002-10-17,8.0,8.0,7.54,7.69,22200,6.95326775999998,6.95326775999998,6.55345486379998,6.68382863429999,25541.9474885864,0.0,1.0
2002-10-18,8.04,8.08,7.93,8.0,18100,6.98803409879998,7.02280043759998,6.89242666709998,6.95326775999998,20824.740970424,0.0,1.0
2002-10-21,8.01,8.39,7.85,8.0,19700,6.96195934469998,7.29223956329998,6.82289398949998,6.95326775999998,22665.6020506825,0.0,1.0
2002-10-22,8.15,8.29,7.8,8.11,14200,7.08364153049998,7.20532371629998,6.77943606599998,7.04887519169998,16337.642087294,0.0,1.0
2002-10-23,8.41,8.65,7.94,8.06,22200,7.30962273269998,7.51822076549998,6.90111825179998,7.00541726819998,25541.9474885864,0.0,1.0
2002-10-24,8.15,8.41,8.0,8.41,16400,7.08364153049998,7.30962273269998,6.95326775999998,7.30962273269998,18868.8260726494,0.0,1.0
2002-10-25,8.43,8.43,7.9,7.99,19900,7.32700590209998,7.32700590209998,6.86635191299998,6.94457617529998,22895.7096857148,0.0,1.0
2002-10-28,7.86,8.44,7.86,8.44,15300,6.83158557419998,7.33569748679998,6.83158557419998,7.33569748679998,17603.2340799717,0.0,1.0
2002-10-29,8.0,8.14,7.82,7.96,18800,6.95326775999998,7.07494994579998,6.79681923539999,6.91850142119998,21630.1176930371,0.0,1.0
2002-10-30,8.1,8.2,7.97,8.1,15400,7.04018360699998,7.12709945399998,6.92719300589998,7.04018360699998,17718.2878974878,0.0,1.0
2002-10-31,7.88,8.04,7.88,8.0,12900,6.84896874359998,6.98803409879998,6.84896874359998,6.95326775999998,14841.942459584,0.0,1.0
2002-11-01,8.44,8.45,7.98,7.98,29200,7.33569748679998,7.34438907149998,6.93588459059998,6.93588459059998,33595.7147147172,0.0,1.0
2002-11-04,8.25,8.6,8.25,8.54,27000,7.17055737749998,7.47476284199998,7.17055737749998,7.42261333379998,31064.5307293618,0.0,1.0
2002-11-05,8.25,8.45,8.25,8.35,20400,7.17055737749998,7.34438907149998,7.17055737749998,7.25747322449998,23470.9787732956,0.0,1.0
2002-11-06,8.68,8.75,8.34,8.35,19900,7.54429551959998,7.60513661249998,7.24878163979998,7.25747322449998,22895.7096857148,0.0,1.0
2002-11-07,7.5,8.7,7.5,8.58,23200,6.51868852499998,7.56167868899998,6.51868852499998,7.45737967259998,26692.4856637479,0.0,1.0
2002-11-08,7.99,8.45,7.59,7.6,25400,6.94457617529998,7.34438907149998,6.59691278729998,6.60560437199998,29223.6696491033,0.0,1.0
2002-11-11,7.91,8.19,7.9,7.95,11800,6.87504349769998,7.11840786929998,6.86635191299998,6.90980983649998,13576.3504669063,0.0,1.0
2002-11-12,8.14,8.3,7.86,8.01,16700,7.07494994579998,7.21401530099998,6.83158557419998,6.96195934469998,19213.9875251978,0.0,1.0
2002-11-13,8.16,8.27,8.0,8.27,14300,7.09233311519998,7.18794054689998,6.95326775999998,7.18794054689998,16452.6959048101,0.0,1.0
2002-11-14,8.1,8.3,7.96,8.1,26700,7.04018360699998,7.21401530099998,6.91850142119998,7.04018360699998,30719.3692768133,0.0,1.0
2002-11-15,7.92,8.13,7.81,8.01,12700,6.88373508239998,7.06625836109998,6.78812765069998,6.96195934469998,14611.8348245517,0.0,1.0
2002-11-18,7.99,8.04,7.64,8.02,18900,6.94457617529998,6.98803409879998,6.64037071079998,6.97065092939998,21745.1715105533,0.0,1.0
2002-11-19,8.02,8.05,7.85,7.99,10400,6.97065092939998,6.99672568349998,6.82289398949998,6.94457617529998,11965.5970216801,0.0,1.0
2002-11-20,8.05,8.05,7.8,7.92,18200,6.99672568349998,6.99672568349998,6.77943606599998,6.88373508239998,20939.7947879402,0.0,1.0
2002-11-21,8.2,8.49,8.01,8.05,19000,7.12709945399998,7.37915541029998,6.96195934469998,6.99672568349998,21860.2253280694,0.0,1.0
2002-11-22,8.59,8.59,8.11,8.15,11600,7.46607125729998,7.46607125729998,7.04887519169998,7.08364153049998,13346.242831874,0.0,1.0
2002-11-25,8.53,8.6,8.29,8.58,17000,7.41392174909998,7.47476284199998,7.20532371629998,7.45737967259998,19559.1489777463,0.0,1.0
2002-11-26,7.9,8.5,7.89,8.5,23800,6.86635191299998,7.38784699499998,6.85766032829998,7.38784699499998,27382.8085688448,0.0,1.0
2002-11-27,8.59,8.59,8.0,8.0,24000,7.46607125729998,7.46607125729998,6.95326775999998,6.95326775999998,27612.9162038771,0.0,1.0
2002-11-29,8.3,8.59,8.15,8.5,14900,7.21401530099998,7.46607125729998,7.08364153049998,7.38784699499998,17143.0188099071,0.0,1.0
2002-12-02,8.04,8.3,7.81,8.3,12800,6.98803409879998,7.21401530099998,6.78812765069998,7.21401530099998,14726.8886420678,0.0,1.0
2002-12-03,8.06,8.24,7.96,8.14,14100,7.00541726819998,7.16186579279998,6.91850142119998,7.07494994579998,16222.5882697778,0.0,1.0
2002-12-04,8.03,8.23,8.0,8.05,16500,6.97934251409998,7.15317420809998,6.95326775999998,6.99672568349998,18983.8798901655,0.0,1.0
2002-12-05,8.07,8.18,7.92,8.0,11800,7.01410885289998,7.10971628459998,6.88373508239998,6.95326775999998,13576.3504669063,0.0,1.0
2002-12-06,8.19,8.35,8.12,8.12,18000,7.11840786929998,7.25747322449998,7.05756677639998,7.05756677639998,20709.6871529079,0.0,1.0
2002-12-09,7.8,8.19,7.66,8.09,28300,6.77943606599998,7.11840786929998,6.65775388019998,7.03149202229998,32560.2303570718,0.0,1.0
2002-12-10,7.9,8.01,7.78,7.9,16500,6.86635191299998,6.96195934469998,6.76205289659999,6.86635191299998,18983.8798901655,0.0,1.0
2002-12-11,7.95,8.0,7.68,7.85,21700,6.90980983649998,6.95326775999998,6.67513704959998,6.82289398949998,24966.6784010056,0.0,1.0
2002-12-12,7.92,8.25,7.9,8.05,14300,6.88373508239998,7.17055737749998,6.86635191299998,6.99672568349998,16452.6959048101,0.0,1.0
2002-12-13,7.8,8.05,7.42,7.9,14400,6.77943606599998,6.99672568349998,6.44915584739999,6.86635191299998,16567.7497223263,0.0,1.0
2002-12-16,8.4,8.4,7.66,7.76,18000,7.30093114799998,7.30093114799998,6.65775388019998,6.74466972719998,20709.6871529079,0.0,1.0
2002-12-17,8.21,8.34,8.11,8.3,17000,7.13579103869998,7.24878163979998,7.04887519169998,7.21401530099998,19559.1489777463,0.0,1.0
2002-12-18,7.9,8.28,7.9,8.25,19900,6.86635191299998,7.19663213159998,6.86635191299998,7.17055737749998,22895.7096857148,0.0,1.0
2002-12-19,7.98,8.1,7.87,8.0,16500,6.93588459059998,7.04018360699998,6.84027715889998,6.95326775999998,18983.8798901655,0.0,1.0
2002-12-20,8.51,8.51,7.88,7.88,37000,7.39653857969998,7.39653857969998,6.84896874359998,6.84896874359998,42569.9124809773,0.0,1.0
2002-12-23,8.55,8.6,7.9,8.45,34100,7.43130491849998,7.47476284199998,6.86635191299998,7.34438907149998,39233.3517730088,0.0,1.0
2002-12-24,8.31,8.65,8.3,8.63,14100,7.22270688569998,7.51822076549998,7.21401530099998,7.50083759609998,16222.5882697778,0.0,1.0
2002-12-26,8.22,8.49,8.15,8.41,16700,7.14448262339998,7.37915541029998,7.08364153049998,7.30962273269998,19213.9875251978,0.0,1.0
2002-12-27,7.88,8.2,7.88,8.2,15800,6.84896874359998,7.12709945399998,6.84896874359998,7.12709945399998,18178.5031675525,0.0,1.0
2002-12-30,7.96,8.09,7.95,7.98,15000,6.91850142119998,7.03149202229998,6.90980983649998,6.93588459059998,17258.0726274232,0.0,1.0
2002-12-31,7.5,8.22,7.5,7.96,37200,6.51868852499998,7.14448262339998,6.51868852499998,6.91850142119998,42800.0201160096,0.0,1.0
2003-01-02,7.89,7.89,7.6,7.6,19000,6.85766032829998,6.85766032829998,6.60560437199998,6.60560437199998,21860.2253280694,0.0,1.0
2003-01-03,7.72,7.89,7.66,7.89,18900,6.70990338839998,6.85766032829998,6.65775388019998,6.85766032829998,21745.1715105533,0.0,1.0
2003-01-06,7.62,7.75,7.57,7.74,15300,6.62298754139998,6.73597814249998,6.57952961789999,6.72728655779999,17603.2340799717,0.0,1.0
2003-01-07,6.99,7.61,6.55,7.61,55600,6.07541770529999,6.61429595669999,5.69298797849999,6.61429595669999,63969.922538982,0.0,1.0
2003-01-08,6.13,6.96,6.13,6.96,37300,5.32794142109999,6.04934295119999,5.32794142109999,6.04934295119999,42915.0739335257,0.0,1.0
2003-01-09,6.89,6.89,6.05,6.06,32200,5.98850185829999,5.98850185829999,5.25840874349999,5.26710032819999,37047.3292402018,0.0,1.0
2003-01-10,6.55,6.8,6.33,6.8,23000,5.69298797849999,5.91027759599999,5.50177311509999,5.91027759599999,26462.3780287156,0.0,1.0
2003-01-13,6.49,6.9,6.48,6.9,17500,5.64083847029999,5.99719344299999,5.63214688559999,5.99719344299999,20134.4180653271,0.0,1.0
2003-01-14,6.4,6.6,6.33,6.49,16300,5.56261420799999,5.73644590199999,5.50177311509999,5.64083847029999,18753.7722551332,0.0,1.0
2003-01-15,6.72,6.8,6.3,6.37,19700,5.84074491839999,5.91027759599999,5.47569836099999,5.53653945389999,22665.6020506825,0.0,1.0
2003-01-16,6.76,6.92,6.65,6.73,13100,5.87551125719999,6.01457661239999,5.77990382549999,5.84943650309999,15072.0500946163,0.0,1.0
2003-01-17,6.92,7.1,6.8,6.8,15400,6.01457661239999,6.17102513699999,5.91027759599999,5.91027759599999,17718.2878974878,0.0,1.0
2003-01-21,7.0,7.5,6.98,7.35,22400,6.08410928999999,6.51868852499998,6.06672612059999,6.38831475449999,25772.0551236186,0.0,1.0
2003-01-22,7.11,7.2,6.75,7.1,15700,6.17971672169999,6.25794098399999,5.86681967249999,6.17102513699999,18063.4493500363,0.0,1.0
2003-01-23,7.1,7.1,6.74,7.01,16900,6.17102513699999,6.17102513699999,5.85812808779999,6.09280087469999,19444.0951602301,0.0,1.0
2003-01-24,6.95,7.19,6.77,7.08,21600,6.04065136649999,6.24924939929999,5.88420284189999,6.15364196759999,24851.6245834894,0.0,1.0
2003-01-27,6.84,7.15,6.8,6.95,18000,5.94504393479999,6.21448306049999,5.91027759599999,6.04065136649999,20709.6871529078,0.0,1.0
2003-01-28,7.2,7.2,6.62,6.84,16700,6.25794098399999,6.25794098399999,5.75382907139999,5.94504393479999,19213.9875251978,0.0,1.0
2003-01-29,7.2,7.2,6.62,6.84,13200,6.25794098399999,6.25794098399999,5.75382907139999,5.94504393479999,15187.1039121324,0.0,1.0
2003-01-30,6.8,7.18,6.8,7.15,20700,5.91027759599999,6.24055781459999,5.91027759599999,6.21448306049999,23816.140225844,0.0,1.0
2003-01-31,6.9,7.15,6.76,6.9,20300,5.99719344299999,6.21448306049999,5.87551125719999,5.99719344299999,23355.9249557794,0.0,1.0
2003-02-03,7.0,7.3,6.76,7.0,20200,6.08410928999999,6.34485683099999,5.87551125719999,6.08410928999999,23240.8711382632,0.0,1.0
2003-02-04,6.77,6.97,6.7,6.97,20000,5.88420284189999,6.05803453589999,5.82336174899999,6.05803453589999,23010.7635032309,0.0,1.0
2003-02-05,6.94,7.13,6.78,6.83,22300,6.03195978179999,6.19709989109999,5.89289442659999,5.93635235009999,25657.0013061025,0.0,1.0
2003-02-06,6.55,6.89,6.55,6.89,46900,5.69298797849999,5.98850185829999,5.69298797849999,5.98850185829999,53960.2404150765,0.0,1.0
2003-02-07,6.35,6.8,6.35,6.53,22400,5.51915628449999,5.91027759599999,5.51915628449999,5.67560480909999,25772.0551236186,0.0,1.0
2003-02-10,6.43,6.49,6.2,6.3,12500,5.58868896209999,5.64083847029999,5.38878251399999,5.47569836099999,14381.7271895193,0.0,1.0
2003-02-11,6.1,6.45,6.0,6.4,19400,5.30186666699999,5.60607213149999,5.21495081999999,5.56261420799999,22320.440598134,0.0,1.0
2003-02-12,6.0,6.3,6.0,6.1,23800,5.21495081999999,5.47569836099999,5.21495081999999,5.30186666699999,27382.8085688448,0.0,1.0
2003-02-13,6.07,6.28,6.04,6.07,14200,5.27579191289999,5.45831519159999,5.24971715879999,5.27579191289999,16337.642087294,0.0,1.0
2003-02-14,6.15,6.3,6.02,6.03,13300,5.34532459049999,5.47569836099999,5.23233398939999,5.24102557409999,15302.1577296486,0.0,1.0
2003-02-18,6.64,6.74,6.22,6.25,22600,5.77121224079999,5.85812808779999,5.40616568339999,5.43224043749999,26002.1627586509,0.0,1.0
2003-02-19,6.2,6.74,6.2,6.54,12400,5.38878251399999,5.85812808779999,5.38878251399999,5.68429639379999,14266.6733720032,0.0,1.0
2003-02-20,6.42,6.54,6.2,6.2,14200,5.57999737739999,5.68429639379999,5.38878251399999,5.38878251399999,16337.642087294,0.0,1.0
2003-02-21,6.6,6.75,6.42,6.52,25800,5.73644590199999,5.86681967249999,5.57999737739999,5.66691322439999,29683.8849191679,0.0,1.0
2003-02-24,6.48,6.6,6.38,6.6,12300,5.63214688559999,5.73644590199999,5.54523103859999,5.73644590199999,14151.619554487,0.0,1.0
2003-02-25,6.69,6.75,6.4,6.54,19600,5.81467016429999,5.86681967249999,5.56261420799999,5.68429639379999,22550.5482331663,0.0,1.0
2003-02-26,6.75,6.8,6.51,6.65,14700,5.86681967249999,5.91027759599999,5.65822163969999,5.77990382549999,16912.9111748747,0.0,1.0
2003-02-27,6.74,6.81,6.4,6.8,27300,5.85812808779999,5.91896918069999,5.56261420799999,5.91027759599999,31409.6921819102,0.0,1.0
2003-02-28,6.35,6.92,6.35,6.75,13800,5.51915628449999,6.01457661239999,5.51915628449999,5.86681967249999,15877.4268172293,0.0,1.0
2003-03-03,6.05,6.37,6.05,6.37,21700,5.25840874349999,5.53653945389999,5.25840874349999,5.53653945389999,24966.6784010056,0.0,1.0
2003-03-04,6.12,6.22,5.99,6.06,15800,5.31924983639999,5.40616568339999,5.20625923529999,5.26710032819999,18178.5031675524,0.0,1.0
2003-03-05,6.22,6.4,6.1,6.12,14700,5.40616568339999,5.56261420799999,5.30186666699999,5.31924983639999,16912.9111748747,0.0,1.0
2003-03-06,6.25,6.39,6.05,6.32,17400,5.43224043749999,5.55392262329999,5.25840874349999,5.49308153039999,20019.3642478109,0.0,1.0
2003-03-07,6.25,6.53,6.19,6.2,20000,5.43224043749999,5.67560480909999,5.38009092929999,5.38878251399999,23010.7635032309,0.0,1.0
2003-03-10,6.06,6.23,6.06,6.2,11500,5.26710032819999,5.41485726809999,5.26710032819999,5.38878251399999,13231.1890143578,0.0,1.0
2003-03-11,6.15,6.3,6.1,6.16,14100,5.34532459049999,5.47569836099999,5.30186666699999,5.35401617519999,16222.5882697778,0.0,1.0
2003-03-12,6.55,6.55,6.05,6.12,8800,5.69298797849999,5.69298797849999,5.25840874349999,5.31924983639999,10124.7359414216,0.0,1.0
2003-03-13,6.75,6.75,6.55,6.6,12400,5.86681967249999,5.86681967249999,5.69298797849999,5.73644590199999,14266.6733720032,0.0,1.0
2003-03-14,6.72,7.0,6.72,6.8,15400,5.84074491839999,6.08410928999999,5.84074491839999,5.91027759599999,17718.2878974878,0.0,1.0
2003-03-17,6.2,7.0,6.2,6.65,57800,5.38878251399999,6.08410928999999,5.38878251399999,5.77990382549999,66501.1065243374,0.0,1.0
2003-03-18,6.24,6.44,6.18,6.3,14100,5.42354885279999,5.59738054679999,5.37139934459999,5.47569836099999,16222.5882697778,0.0,1.0
2003-03-19,6.5,6.53,6.04,6.34,29500,5.64953005499999,5.67560480909999,5.24971715879999,5.51046469979999,33940.8761672656,0.0,1.0
2003-03-20,6.49,6.55,6.19,6.4,28700,5.64083847029999,5.69298797849999,5.38009092929999,5.56261420799999,33020.4456271364,0.0,1.0
2003-03-21,6.62,6.75,6.48,6.5,33200,5.75382907139999,5.86681967249999,5.63214688559999,5.64953005499999,38197.8674153633,0.0,1.0
2003-03-24,6.11,6.37,6.1,6.32,20600,5.31055825169999,5.53653945389999,5.30186666699999,5.49308153039999,23701.0864083279,0.0,1.0
2003-03-25,6.3,6.44,6.09,6.18,17700,5.47569836099999,5.59738054679999,5.29317508229999,5.37139934459999,20364.5257003594,0.0,1.0
2003-03-26,6.21,6.57,6.21,6.4,12100,5.39747409869999,5.71037114789999,5.39747409869999,5.56261420799999,13921.5119194547,0.0,1.0
2003-03-27,6.28,6.3,6.12,6.13,18900,5.45831519159999,5.47569836099999,5.31924983639999,5.32794142109999,21745.1715105532,0.0,1.0
2003-03-28,6.11,6.35,6.11,6.23,19700,5.31055825169999,5.51915628449999,5.31055825169999,5.41485726809999,22665.6020506825,0.0,1.0
2003-03-31,6.05,6.3,6.05,6.13,25200,5.25840874349999,5.47569836099999,5.25840874349999,5.32794142109999,28993.562014071,0.0,1.0
2003-04-01,6.3,6.3,6.05,6.05,17800,5.47569836099999,5.47569836099999,5.25840874349999,5.25840874349999,20479.5795178755,0.0,1.0
2003-04-02,6.23,6.29,6.12,6.29,21800,5.41485726809999,5.46700677629999,5.31924983639999,5.46700677629999,25081.7322185217,0.0,1.0
2003-04-03,6.2,6.33,6.11,6.33,19600,5.38878251399999,5.50177311509999,5.31055825169999,5.50177311509999,22550.5482331663,0.0,1.0
2003-04-04,6.2,6.35,6.14,6.24,27400,5.38878251399999,5.51915628449999,5.33663300579999,5.42354885279999,31524.7459994264,0.0,1.0
2003-04-07,6.45,6.47,6.3,6.3,16900,5.60607213149999,5.62345530089999,5.47569836099999,5.47569836099999,19444.0951602301,0.0,1.0
2003-04-08,6.28,6.5,6.28,6.49,12100,5.45831519159999,5.64953005499999,5.45831519159999,5.64083847029999,13921.5119194547,0.0,1.0
2003-04-09,6.36,6.54,6.35,6.38,11000,5.52784786919999,5.68429639379999,5.51915628449999,5.54523103859999,12655.919926777,0.0,1.0
2003-04-10,6.4,6.5,6.25,6.3,12700,5.56261420799999,5.64953005499999,5.43224043749999,5.47569836099999,14611.8348245516,0.0,1.0
2003-04-11,6.16,6.35,6.12,6.3,30400,5.35401617519999,5.51915628449999,5.31924983639999,5.47569836099999,34976.360524911,0.0,1.0
2003-04-14,6.25,6.25,6.11,6.12,9900,5.43224043749999,5.43224043749999,5.31055825169999,5.31924983639999,11390.3279340993,0.0,1.0
2003-04-15,6.23,6.25,6.1,6.18,14100,5.41485726809999,5.43224043749999,5.30186666699999,5.37139934459999,16222.5882697778,0.0,1.0
2003-04-16,6.19,6.25,5.95,6.23,20400,5.38009092929999,5.43224043749999,5.17149289649999,5.41485726809999,23470.9787732956,0.0,1.0
2003-04-17,6.25,6.25,6.16,6.23,13100,5.43224043749999,5.43224043749999,5.35401617519999,5.41485726809999,15072.0500946163,0.0,1.0
2003-04-21,6.23,6.25,6.11,6.11,6600,5.41485726809999,5.43224043749999,5.31055825169999,5.31055825169999,7593.55195606621,0.0,1.0
2003-04-22,6.35,6.35,6.1,6.18,18500,5.51915628449999,5.51915628449999,5.30186666699999,5.37139934459999,21284.9562404886,0.0,1.0
2003-04-23,6.4,6.4,6.3,6.3,8500,5.56261420799999,5.56261420799999,5.47569836099999,5.47569836099999,9779.57448887315,0.0,1.0
2003-04-24,6.2,6.4,6.15,6.35,9200,5.38878251399999,5.56261420799999,5.34532459049999,5.51915628449999,10584.9512114862,0.0,1.0
2003-04-25,6.29,6.4,6.12,6.12,7500,5.46700677629999,5.56261420799999,5.31924983639999,5.31924983639999,8629.0363137116,0.0,1.0
2003-04-28,6.41,6.44,6.15,6.3,18700,5.57130579269999,5.59738054679999,5.34532459049999,5.47569836099999,21515.0638755209,0.0,1.0
2003-04-29,6.4,6.5,6.33,6.5,36800,5.56261420799999,5.64953005499999,5.50177311509999,5.64953005499999,42339.8048459449,0.0,1.0
2003-04-30,6.32,6.45,6.11,6.36,55200,5.49308153039999,5.60607213149999,5.31055825169999,5.52784786919999,63509.7072689174,0.0,1.0
2003-05-01,6.2,6.48,6.2,6.48,12700,5.38878251399999,5.63214688559999,5.38878251399999,5.63214688559999,14611.8348245516,0.0,1.0
2003-05-02,6.63,6.63,6.25,6.25,21000,5.76252065609999,5.76252065609999,5.43224043749999,5.43224043749999,24161.3016783925,0.0,1.0
2003-05-05,6.5,6.64,6.25,6.64,23700,5.64953005499999,5.77121224079999,5.43224043749999,5.77121224079999,27267.7547513287,0.0,1.0
2003-05-06,6.46,6.55,6.45,6.53,17200,5.61476371619999,5.69298797849999,5.60607213149999,5.67560480909999,19789.2566127786,0.0,1.0
2003-05-07,6.6,6.75,6.47,6.47,35800,5.73644590199999,5.86681967249999,5.62345530089999,5.62345530089999,41189.2666707834,0.0,1.0
2003-05-08,6.95,7.0,6.55,6.55,26000,6.04065136649999,6.08410928999999,5.69298797849999,5.69298797849999,29913.9925542002,0.0,1.0
2003-05-09,6.75,6.96,6.7,6.96,10500,5.86681967249999,6.04934295119999,5.82336174899999,6.04934295119999,12080.6508391962,0.0,1.0
2003-05-12,6.79,6.9,6.7,6.8,14200,5.90158601129999,5.99719344299999,5.82336174899999,5.91027759599999,16337.642087294,0.0,1.0
2003-05-13,6.6,6.85,6.48,6.84,19700,5.73644590199999,5.95373551949999,5.63214688559999,5.94504393479999,22665.6020506825,0.0,1.0
2003-05-14,6.41,6.67,6.4,6.65,13600,5.57130579269999,5.79728699489999,5.56261420799999,5.77990382549999,15647.319182197,0.0,1.0
2003-05-15,6.9,6.9,6.37,6.51,29500,5.99719344299999,5.99719344299999,5.53653945389999,5.65822163969999,33940.8761672656,0.0,1.0
2003-05-16,6.61,6.84,6.5,6.79,23500,5.74513748669999,5.94504393479999,5.64953005499999,5.90158601129999,27037.6471162963,0.0,1.0
2003-05-19,6.45,6.6,5.69,6.56,17400,5.60607213149999,5.73644590199999,4.94551169429999,5.70167956319999,20019.3642478109,0.0,1.0
2003-05-20,6.6,6.73,6.4,6.49,21900,5.73644590199999,5.84943650309999,5.56261420799999,5.64083847029999,25196.7860360379,0.0,1.0
2003-05-21,6.72,6.85,6.46,6.65,15100,5.84074491839999,5.95373551949999,5.61476371619999,5.77990382549999,17373.1264449394,0.0,1.0
2003-05-22,6.75,6.8,6.46,6.67,12600,5.86681967249999,5.91027759599999,5.61476371619999,5.79728699489999,14496.7810070355,0.0,1.0
2003-05-23,6.65,6.7,6.36,6.7,14300,5.77990382549999,5.82336174899999,5.52784786919999,5.82336174899999,16452.6959048101,0.0,1.0
2003-05-27,6.9,6.9,6.69,6.69,19200,5.99719344299999,5.99719344299999,5.81467016429999,5.81467016429999,22090.3329631017,0.0,1.0
2003-05-28,7.1,7.1,6.85,6.85,18600,6.17102513699999,6.17102513699999,5.95373551949999,5.95373551949999,21400.0100580048,0.0,1.0
2003-05-29,7.6,7.7,7.15,7.15,34600,6.60560437199998,6.69252021899999,6.21448306049999,6.21448306049999,39808.6208605896,0.0,1.0
2003-05-30,8.22,8.32,7.68,7.68,33200,7.14448262339998,7.23139847039998,6.67513704959998,6.67513704959998,38197.8674153634,0.0,1.0
2003-06-02,7.94,8.31,7.86,8.3,14900,6.90111825179998,7.22270688569998,6.83158557419998,7.21401530099998,17143.0188099071,0.0,1.0
2003-06-03,7.68,8.03,7.57,7.9,19600,6.67513704959998,6.97934251409998,6.57952961789999,6.86635191299998,22550.5482331663,0.0,1.0
2003-06-04,7.72,7.95,7.5,7.65,25400,6.70990338839998,6.90980983649998,6.51868852499998,6.64906229549999,29223.6696491033,0.0,1.0
2003-06-05,7.85,7.85,7.5,7.71,27600,6.82289398949998,6.82289398949998,6.51868852499998,6.70121180369998,31754.8536344587,0.0,1.0
2003-06-06,7.5,7.85,7.47,7.85,16600,6.51868852499998,6.82289398949998,6.49261377089999,6.82289398949998,19098.9337076817,0.0,1.0
2003-06-09,7.96,8.01,7.27,7.4,20000,6.91850142119998,6.96195934469998,6.31878207689999,6.43177267799999,23010.763503231,0.0,1.0
2003-06-10,8.5,8.5,7.81,7.91,22300,7.38784699499998,7.38784699499998,6.78812765069998,6.87504349769998,25657.0013061025,0.0,1.0
2003-06-11,8.35,8.5,8.14,8.5,18600,7.25747322449998,7.38784699499998,7.07494994579998,7.38784699499998,21400.0100580048,0.0,1.0
2003-06-12,8.25,8.39,8.08,8.25,18600,7.17055737749998,7.29223956329998,7.02280043759998,7.17055737749998,21400.0100580048,0.0,1.0
2003-06-13,7.77,8.25,7.7,8.2,22600,6.75336131189998,7.17055737749998,6.69252021899999,7.12709945399998,26002.162758651,0.0,1.0
2003-06-16,8.4,8.4,7.55,7.8,40000,7.30093114799998,7.30093114799998,6.56214644849998,6.77943606599998,46021.5270064619,0.0,1.0
2003-06-17,8.27,8.4,8.11,8.4,12600,7.18794054689998,7.30093114799998,7.04887519169998,7.30093114799998,14496.7810070355,0.0,1.0
2003-06-18,8.42,8.43,8.0,8.2,18200,7.31831431739998,7.32700590209998,6.95326775999998,7.12709945399998,20939.7947879402,0.0,1.0
2003-06-19,8.2,8.49,8.2,8.35,19900,7.12709945399998,7.37915541029998,7.12709945399998,7.25747322449998,22895.7096857148,0.0,1.0
2003-06-20,8.29,8.4,8.2,8.3,24600,7.20532371629998,7.30093114799998,7.12709945399998,7.21401530099998,28303.2391089741,0.0,1.0
2003-06-23,7.48,8.35,7.48,8.35,29800,6.50130535559999,7.25747322449998,6.50130535559999,7.25747322449998,34286.0376198141,0.0,1.0
2003-06-24,7.6,7.63,7.38,7.38,24100,6.60560437199998,6.63167912609998,6.41438950859999,6.41438950859999,27727.9700213933,0.0,1.0
2003-06-25,7.25,7.63,7.06,7.55,33000,6.30139890749999,6.63167912609998,6.13625879819999,6.56214644849998,37967.759780331,0.0,1.0
2003-06-26,7.58,7.58,7.02,7.2,41400,6.58822120259998,6.58822120259998,6.10149245939999,6.25794098399999,47632.2804516881,0.0,1.0
2003-06-27,7.5,7.8,7.21,7.55,32800,6.51868852499998,6.77943606599998,6.26663256869999,6.56214644849998,37737.6521452988,0.0,1.0
2003-06-30,7.27,7.55,7.06,7.49,78800,6.31878207689999,6.56214644849998,6.13625879819999,6.50999694029999,90662.4082027298,0.0,1.0
2003-07-01,7.0,7.2,6.87,7.2,32800,6.08410928999999,6.25794098399999,5.97111868889999,6.25794098399999,37737.6521452987,0.0,1.0
2003-07-02,7.26,7.48,6.78,7.0,45400,6.31009049219999,6.50130535559999,5.89289442659999,6.08410928999999,52234.4331523342,0.0,1.0
2003-07-03,7.3,7.5,7.11,7.2,9600,6.34485683099999,6.51868852499998,6.17971672169999,6.25794098399999,11045.1664815508,0.0,1.0
2003-07-07,7.75,7.95,7.3,7.4,36000,6.73597814249998,6.90980983649998,6.34485683099999,6.43177267799999,41419.3743058157,0.0,1.0
2003-07-08,7.99,7.99,7.6,7.7,30900,6.94457617529998,6.94457617529998,6.60560437199998,6.69252021899999,35551.6296124918,0.0,1.0
2003-07-09,7.95,8.0,7.56,8.0,46100,6.90980983649998,6.95326775999998,6.57083803319998,6.95326775999998,53039.8098749474,0.0,1.0
2003-07-10,7.89,8.0,7.55,7.9,17800,6.85766032829998,6.95326775999998,6.56214644849998,6.86635191299998,20479.5795178756,0.0,1.0
2003-07-11,8.0,8.03,7.8,7.94,22600,6.95326775999998,6.97934251409998,6.77943606599998,6.90111825179998,26002.162758651,0.0,1.0
2003-07-14,8.04,8.1,7.9,8.09,22400,6.98803409879998,7.04018360699998,6.86635191299998,7.03149202229998,25772.0551236187,0.0,1.0
2003-07-15,8.02,8.05,7.77,8.05,17600,6.97065092939998,6.99672568349998,6.75336131189998,6.99672568349998,20249.4718828432,0.0,1.0
2003-07-16,8.0,8.02,7.76,8.02,16100,6.95326775999998,6.97065092939998,6.74466972719998,6.97065092939998,18523.6646201009,0.0,1.0
2003-07-17,7.58,8.02,7.58,8.02,21500,6.58822120259998,6.97065092939998,6.58822120259998,6.97065092939998,24736.5707659733,0.0,1.0
2003-07-18,7.75,7.78,7.26,7.5,22200,6.73597814249998,6.76205289659999,6.31009049219999,6.51868852499998,25541.9474885864,0.0,1.0
2003-07-21,7.3,7.8,7.3,7.8,21500,6.34485683099999,6.77943606599998,6.34485683099999,6.77943606599998,24736.5707659732,0.0,1.0
2003-07-22,7.22,7.35,7.0,7.35,29500,6.27532415339999,6.38831475449999,6.08410928999999,6.38831475449999,33940.8761672656,0.0,1.0
2003-07-23,7.5,7.5,7.01,7.3,16400,6.51868852499998,6.51868852499998,6.09280087469999,6.34485683099999,18868.8260726494,0.0,1.0
2003-07-24,7.06,7.48,7.03,7.48,25600,6.13625879819999,6.50130535559999,6.11018404409999,6.50130535559999,29453.7772841356,0.0,1.0
2003-07-25,7.15,7.2,7.0,7.06,18600,6.21448306049999,6.25794098399999,6.08410928999999,6.13625879819999,21400.0100580048,0.0,1.0
2003-07-28,7.4,7.49,7.05,7.25,20600,6.43177267799999,6.50999694029999,6.12756721349999,6.30139890749999,23701.0864083279,0.0,1.0
2003-07-29,7.6,7.6,7.11,7.45,17800,6.60560437199998,6.60560437199998,6.17971672169999,6.47523060149999,20479.5795178756,0.0,1.0
2003-07-30,7.7,7.8,7.5,7.6,23000,6.69252021899999,6.77943606599998,6.51868852499998,6.60560437199998,26462.3780287156,0.0,1.0
2003-07-31,7.94,7.99,7.75,7.8,21700,6.90111825179998,6.94457617529998,6.73597814249998,6.77943606599998,24966.6784010056,0.0,1.0
2003-08-01,7.28,7.94,7.25,7.88,31800,6.32747366159999,6.90111825179998,6.30139890749999,6.84896874359998,36587.1139701372,0.0,1.0
2003-08-04,7.35,7.7,7.11,7.38,37100,6.38831475449999,6.69252021899999,6.17971672169999,6.41438950859999,42684.9662984934,0.0,1.0
2003-08-05,7.35,7.38,7.08,7.38,36900,6.38831475449999,6.41438950859999,6.15364196759999,6.41438950859999,42454.8586634611,0.0,1.0
2003-08-06,7.1,7.3,7.06,7.28,22200,6.17102513699999,6.34485683099999,6.13625879819999,6.32747366159999,25541.9474885863,0.0,1.0
2003-08-07,7.11,7.25,7.0,7.08,22200,6.17971672169999,6.30139890749999,6.08410928999999,6.15364196759999,25541.9474885863,0.0,1.0
2003-08-08,7.05,7.22,7.0,7.11,16300,6.12756721349999,6.27532415339999,6.08410928999999,6.17971672169999,18753.7722551332,0.0,1.0
2003-08-11,7.23,7.3,7.05,7.05,15300,6.28401573809999,6.34485683099999,6.12756721349999,6.12756721349999,17603.2340799717,0.0,1.0
2003-08-12,7.7,7.7,7.28,7.33,22100,6.69252021899999,6.69252021899999,6.32747366159999,6.37093158509999,25426.8936710702,0.0,1.0
2003-08-13,7.65,7.85,7.35,7.67,17200,6.64906229549999,6.82289398949998,6.38831475449999,6.66644546489998,19789.2566127786,0.0,1.0
2003-08-14,7.9,7.9,7.52,7.6,22200,6.86635191299998,6.86635191299998,6.53607169439998,6.60560437199998,25541.9474885864,0.0,1.0
2003-08-15,7.9,7.95,7.75,7.93,20300,6.86635191299998,6.90980983649998,6.73597814249998,6.89242666709998,23355.9249557794,0.0,1.0
2003-08-18,7.93,8.0,7.75,7.92,33400,6.89242666709998,6.95326775999998,6.73597814249998,6.88373508239998,38427.9750503957,0.0,1.0
2003-08-19,8.39,8.4,7.81,7.95,46600,7.29223956329998,7.30093114799998,6.78812765069998,6.90980983649998,53615.0789625281,0.0,1.0
2003-08-20,8.31,8.45,8.1,8.3,18600,7.22270688569998,7.34438907149998,7.04018360699998,7.21401530099998,21400.0100580048,0.0,1.0
2003-08-21,8.5,8.5,8.05,8.35,27800,7.38784699499998,7.38784699499998,6.99672568349998,7.25747322449998,31984.961269491,0.0,1.0
2003-08-22,7.75,8.5,7.7,8.3,34100,6.73597814249998,7.38784699499998,6.69252021899999,7.21401530099998,39233.3517730088,0.0,1.0
2003-08-25,8.0,8.1,7.62,7.75,12300,6.95326775999998,7.04018360699998,6.62298754139998,6.73597814249998,14151.619554487,0.0,1.0
2003-08-26,8.4,8.4,7.67,8.05,31600,7.30093114799998,7.30093114799998,6.66644546489998,6.99672568349998,36357.0063351049,0.0,1.0
2003-08-27,8.5,8.5,8.1,8.32,23200,7.38784699499998,7.38784699499998,7.04018360699998,7.23139847039998,26692.4856637479,0.0,1.0
2003-08-28,8.55,8.63,8.11,8.5,25600,7.43130491849998,7.50083759609998,7.04887519169998,7.38784699499998,29453.7772841356,0.0,1.0
2003-08-29,8.85,9.0,8.41,8.5,24300,7.69205245949998,7.82242622999998,7.30962273269998,7.38784699499998,27958.0776564256,0.0,1.0
2003-09-02,9.35,9.35,8.7,8.8,40900,8.12663169449998,8.12663169449998,7.56167868899998,7.64859453599998,47057.0113641073,0.0,1.0
2003-09-03,9.25,9.65,9.21,9.25,27800,8.03971584749998,8.38737923549998,8.00494950869998,8.03971584749998,31984.961269491,0.0,1.0
2003-09-04,9.15,9.3,9.05,9.25,20700,7.95280000049998,8.08317377099998,7.86588415349998,8.03971584749998,23816.140225844,0.0,1.0
2003-09-05,8.6,9.15,8.5,9.15,23400,7.47476284199998,7.95280000049998,7.38784699499998,7.95280000049998,26922.5932987802,0.0,1.0
2003-09-08,8.58,8.9,8.13,8.65,28000,7.45737967259998,7.73551038299998,7.06625836109998,7.51822076549998,32215.0689045233,0.0,1.0
2003-09-09,8.32,8.7,8.3,8.7,21700,7.23139847039998,7.56167868899998,7.21401530099998,7.56167868899998,24966.6784010056,0.0,1.0
2003-09-10,8.45,8.7,8.11,8.25,43200,7.34438907149998,7.56167868899998,7.04887519169998,7.17055737749998,49703.2491669789,0.0,1.0
2003-09-11,8.6,8.64,8.31,8.55,17100,7.47476284199998,7.50952918079998,7.22270688569998,7.43130491849998,19674.2027952625,0.0,1.0
2003-09-12,8.99,9.0,8.38,8.55,18800,7.81373464529998,7.82242622999998,7.28354797859998,7.43130491849998,21630.1176930371,0.0,1.0
2003-09-15,8.4,9.0,8.4,8.99,21200,7.30093114799998,7.82242622999998,7.30093114799998,7.81373464529998,24391.4093134248,0.0,1.0
2003-09-16,9.0,9.05,8.4,8.5,26400,7.82242622999998,7.86588415349998,7.30093114799998,7.38784699499998,30374.2078242648,0.0,1.0
2003-09-17,8.38,8.97,8.35,8.9,47100,7.28354797859998,7.79635147589998,7.25747322449998,7.73551038299998,54190.3480501089,0.0,1.0
2003-09-18,8.36,8.49,8.25,8.38,30700,7.26616480919998,7.37915541029998,7.17055737749998,7.28354797859998,35321.5219774595,0.0,1.0
2003-09-19,8.68,8.8,8.41,8.45,23300,7.54429551959998,7.64859453599998,7.30962273269998,7.34438907149998,26807.5394812641,0.0,1.0
2003-09-22,8.5,8.7,8.3,8.65,25800,7.38784699499998,7.56167868899998,7.21401530099998,7.51822076549998,29683.8849191679,0.0,1.0
2003-09-23,8.9,8.9,8.48,8.5,24700,7.73551038299998,7.73551038299998,7.37046382559998,7.38784699499998,28418.2929264902,0.0,1.0
2003-09-24,8.55,8.89,8.5,8.85,34300,7.43130491849998,7.72681879829998,7.38784699499998,7.69205245949998,39463.4594080411,0.0,1.0
2003-09-25,8.39,8.76,8.27,8.59,38800,7.29223956329998,7.61382819719998,7.18794054689998,7.46607125729998,44640.881196268,0.0,1.0
2003-09-26,8.12,8.58,8.1,8.29,31200,7.05756677639998,7.45737967259998,7.04018360699998,7.20532371629998,35896.7910650403,0.0,1.0
2003-09-29,8.37,8.38,7.78,8.13,35200,7.27485639389998,7.28354797859998,6.76205289659999,7.06625836109998,40498.9437656865,0.0,1.0
2003-09-30,8.05,8.43,7.9,8.35,27100,6.99672568349998,7.32700590209998,6.86635191299998,7.25747322449998,31179.584546878,0.0,1.0
2003-10-01,9.4,9.4,8.1,8.1,63500,8.17008961799998,8.17008961799998,7.04018360699998,7.04018360699998,73059.1741227583,0.0,1.0
2003-10-02,9.01,9.25,8.5,9.25,33500,7.83111781469998,8.03971584749998,7.38784699499998,8.03971584749998,38543.0288679118,0.0,1.0
2003-10-03,9.18,9.25,9.01,9.11,25600,7.97887475459998,8.03971584749998,7.83111781469998,7.91803366169998,29453.7772841356,0.0,1.0
2003-10-06,9.2,9.2,9.0,9.18,24900,7.99625792399998,7.99625792399998,7.82242622999998,7.97887475459998,28648.4005615225,0.0,1.0
2003-10-07,9.25,9.25,8.99,9.15,17500,8.03971584749998,8.03971584749998,7.81373464529998,7.95280000049998,20134.4180653271,0.0,1.0
2003-10-08,8.8,9.23,8.75,9.23,20100,7.64859453599998,8.02233267809998,7.60513661249998,8.02233267809998,23125.8173207471,0.0,1.0
2003-10-09,8.5,9.0,8.45,8.9,39300,7.38784699499998,7.82242622999998,7.34438907149998,7.73551038299998,45216.1502838488,0.0,1.0
2003-10-10,8.89,8.9,8.48,8.6,30200,7.72681879829998,7.73551038299998,7.37046382559998,7.47476284199998,34746.2528898787,0.0,1.0
2003-10-13,9.25,9.25,8.94,8.94,25000,8.03971584749998,8.03971584749998,7.77027672179998,7.77027672179998,28763.4543790387,0.0,1.0
2003-10-14,9.45,9.5,9.17,9.25,34300,8.21354754149998,8.25700546499998,7.97018316989998,8.03971584749998,39463.4594080411,0.0,1.0
2003-10-15,9.3,9.66,9.25,9.45,25300,8.08317377099998,8.39607082019998,8.03971584749998,8.21354754149998,29108.6158315871,0.0,1.0
2003-10-16,9.64,9.64,9.15,9.25,16400,8.37868765079998,8.37868765079998,7.95280000049998,8.03971584749998,18868.8260726494,0.0,1.0
2003-10-17,8.8,9.74,8.8,9.65,26400,7.64859453599998,8.46560349779998,7.64859453599998,8.38737923549998,30374.2078242649,0.0,1.0
2003-10-20,9.15,9.2,8.83,8.9,12800,7.95280000049998,7.99625792399998,7.67466929009998,7.73551038299998,14726.8886420678,0.0,1.0
2003-10-21,9.08,9.24,9.0,9.1,16400,7.89195890759998,8.03102426279998,7.82242622999998,7.90934207699998,18868.8260726494,0.0,1.0
2003-10-22,8.5,9.0,8.5,9.0,48400,7.38784699499998,7.82242622999998,7.38784699499998,7.82242622999998,55686.0476778189,0.0,1.0
2003-10-23,8.8,9.0,8.46,8.5,21700,7.64859453599998,7.82242622999998,7.35308065619998,7.38784699499998,24966.6784010056,0.0,1.0
2003-10-24,8.35,8.75,8.28,8.75,31300,7.25747322449998,7.60513661249998,7.19663213159998,7.60513661249998,36011.8448825564,0.0,1.0
2003-10-27,8.99,9.0,8.4,8.4,16000,7.81373464529998,7.82242622999998,7.30093114799998,7.30093114799998,18408.6108025848,0.0,1.0
2003-10-28,9.4,9.4,8.85,9.0,28800,8.17008961799998,8.17008961799998,7.69205245949998,7.82242622999998,33135.4994446526,0.0,1.0
2003-10-29,9.65,9.65,9.35,9.38,35500,8.38737923549998,8.38737923549998,8.12663169449998,8.15270644859998,40844.1052182349,0.0,1.0
2003-10-30,9.31,9.7,9.31,9.7,23200,8.09186535569998,8.43083715899998,8.09186535569998,8.43083715899998,26692.4856637479,0.0,1.0
2003-10-31,9.2,9.45,9.15,9.41,23000,7.99625792399998,8.21354754149998,7.95280000049998,8.17878120269998,26462.3780287156,0.0,1.0
2003-11-03,9.54,9.64,9.3,9.41,25100,8.29177180379998,8.37868765079998,8.08317377099998,8.17878120269998,28878.5081965548,0.0,1.0
2003-11-04,9.6,9.7,9.52,9.68,15400,8.34392131199998,8.43083715899998,8.27438863439998,8.41345398959998,17718.2878974878,0.0,1.0
2003-11-05,9.68,9.75,9.37,9.55,23700,8.41345398959998,8.47429508249998,8.14401486389998,8.30046338849998,27267.7547513287,0.0,1.0
2003-11-06,9.8,9.8,9.48,9.7,20100,8.51775300599998,8.51775300599998,8.23962229559998,8.43083715899998,23125.8173207471,0.0,1.0
2003-11-07,9.78,10.0,9.76,9.8,23500,8.50036983659998,8.69158469999998,8.48298666719998,8.51775300599998,27037.6471162964,0.0,1.0
2003-11-10,9.29,9.89,9.29,9.85,28700,8.07448218629998,8.59597726829998,8.07448218629998,8.56121092949998,33020.4456271364,0.0,1.0
2003-11-11,9.12,9.26,8.95,9.25,18500,7.92672524639998,8.04840743219998,7.77896830649998,8.03971584749998,21284.9562404886,0.0,1.0
2003-11-12,9.45,9.45,9.04,9.12,34300,8.21354754149998,8.21354754149998,7.85719256879998,7.92672524639998,39463.4594080411,0.0,1.0
2003-11-13,9.89,10.0,9.5,9.6,35200,8.59597726829998,8.69158469999998,8.25700546499998,8.34392131199998,40498.9437656865,0.0,1.0
2003-11-14,9.99,10.0,9.84,9.89,63900,8.68289311529998,8.69158469999998,8.55251934479998,8.59597726829998,73519.3893928229,0.0,1.0
2003-11-17,9.25,9.92,9.25,9.92,69100,8.03971584749998,8.62205202239998,8.03971584749998,8.62205202239998,79502.1879036629,0.0,1.0
2003-11-18,9.01,9.68,9.01,9.3,48000,7.83111781469998,8.41345398959998,7.83111781469998,8.08317377099998,55225.8324077543,0.0,1.0
2003-11-19,9.64,9.65,8.84,9.06,60000,8.37868765079998,8.38737923549998,7.68336087479998,7.87457573819998,69032.2905096928,0.0,1.0
2003-11-20,9.18,9.74,9.1,9.64,38800,7.97887475459998,8.46560349779998,7.90934207699998,8.37868765079998,44640.881196268,0.0,1.0
2003-11-21,9.51,9.77,9.2,9.35,46100,8.26569704969998,8.49167825189998,7.99625792399998,8.12663169449998,53039.8098749473,0.0,1.0
2003-11-24,9.8,9.9,9.56,9.56,43900,8.51775300599998,8.60466885299998,8.30915497319998,8.30915497319998,50508.6258895919,0.0,1.0
2003-11-25,9.95,10.0,9.72,9.81,43000,9.29906104999997,9.34578999999997,9.08410787999997,9.16821998999997,46010.0216247103,0.0,1.0752688172043
2003-11-26,9.9,9.9,9.28,9.28,32300,9.25233209999997,9.25233209999997,8.67289311999997,8.67289311999997,34561.0162436778,0.0,1.0
2003-11-28,9.9,10.0,9.88,9.9,17400,9.25233209999997,9.34578999999997,9.23364051999997,9.25233209999997,18618.0087504642,0.0,1.0
2003-12-01,10.35,10.44,10.0,10.0,27100,9.67289264999997,9.75700475999997,9.34578999999997,9.34578999999997,28997.0136285965,0.0,1.0
2003-12-02,10.05,10.44,10.0,10.25,45000,9.39251894999997,9.75700475999997,9.34578999999997,9.57943474999997,48150.0226305108,0.0,1.0
2003-12-03,9.4,10.1,9.4,10.1,36800,8.78504259999997,9.43924789999997,8.78504259999997,9.43924789999997,39376.0185067288,0.0,1.0
2003-12-04,9.44,9.5,9.1,9.5,34800,8.82242575999997,8.87850049999997,8.50466889999997,8.87850049999997,37236.0175009283,0.0,1.0
2003-12-05,9.65,9.87,9.45,9.74,33100,9.01868734999997,9.22429472999997,8.83177154999997,9.10279945999997,35417.0166459979,0.0,1.0
2003-12-08,9.98,9.98,9.45,9.75,34700,9.32709841999997,9.32709841999997,8.83177154999997,9.11214524999997,37129.0174506383,0.0,1.0
2003-12-09,9.81,9.99,9.68,9.98,31700,9.16821998999997,9.33644420999997,9.04672471999997,9.32709841999997,33919.0159419376,0.0,1.0
2003-12-10,9.22,9.9,9.22,9.9,27200,8.61681837999997,9.25233209999997,8.61681837999997,9.25233209999997,29104.0136788865,0.0,1.0
2003-12-11,10.1,10.2,9.23,9.23,51200,9.43924789999997,9.53270579999997,8.62616416999997,8.62616416999997,54784.0257484923,0.0,1.0
2003-12-12,10.16,10.22,9.75,10.1,34800,9.49532263999997,9.55139737999997,9.11214524999997,9.43924789999997,37236.0175009283,0.0,1.0
2003-12-15,9.5,10.18,9.5,10.16,37000,8.87850049999997,9.51401421999997,8.87850049999997,9.49532263999997,39590.0186073089,0.0,1.0
2003-12-16,10.06,10.06,9.28,9.6,40100,9.40186473999997,9.40186473999997,8.67289311999997,8.97195839999997,42907.0201662996,0.0,1.0
2003-12-17,9.82,10.06,9.5,10.06,30300,9.17756577999997,9.40186473999997,8.87850049999997,9.40186473999997,32421.0152378773,0.0,1.0
2003-12-18,9.95,9.95,9.72,9.8,27800,9.29906104999997,9.29906104999997,9.08410787999997,9.15887419999997,29746.0139806267,0.0,1.0
2003-12-19,9.95,9.95,9.63,9.95,34500,9.29906104999997,9.29906104999997,8.99999576999997,9.29906104999997,36915.0173500583,0.0,1.0
2003-12-22,9.9,9.95,9.7,9.9,26400,9.25233209999997,9.29906104999997,9.06541629999997,9.25233209999997,28248.0132765663,0.0,1.0
2003-12-23,10.05,10.05,9.5,9.86,44100,9.39251894999997,9.39251894999997,8.87850049999997,9.21494893999997,47187.0221779006,0.0,1.0
2003-12-24,9.56,10.0,9.52,10.0,17500,8.93457523999997,9.34578999999997,8.89719207999997,9.34578999999997,18725.0088007542,0.0,1.0
2003-12-26,9.84,9.91,9.6,9.6,13300,9.19625735999997,9.26167788999997,8.97195839999997,8.97195839999997,14231.0066885732,0.0,1.0
2003-12-29,9.92,10.1,9.7,9.9,52700,9.27102367999997,9.43924789999997,9.06541629999997,9.25233209999997,56389.0265028426,0.0,1.0
2003-12-30,10.11,10.16,9.8,9.92,24800,9.44859368999997,9.49532263999997,9.15887419999997,9.27102367999997,26536.0124719259,0.0,1.0
2003-12-31,9.43,10.17,9.42,10.17,44700,8.81307996999997,9.50466842999997,8.80373417999997,9.50466842999997,47829.0224796407,0.0,1.0
2004-01-02,9.61,9.83,9.42,9.42,40900,8.98130418999997,9.18691156999997,8.80373417999997,8.80373417999997,43763.0205686198,0.0,1.0
2004-01-05,10.0,10.0,9.61,9.9,40500,9.34578999999997,9.34578999999997,8.98130418999997,9.25233209999997,43335.0203674597,0.0,1.0
2004-01-06,9.73,10.0,9.55,10.0,24100,9.09345366999997,9.34578999999997,8.92522944999997,9.34578999999997,25787.0121198958,0.0,1.0
2004-01-07,9.85,9.85,9.51,9.55,34500,9.20560314999997,9.20560314999997,8.88784628999997,8.92522944999997,36915.0173500583,0.0,1.0
2004-01-08,9.98,10.0,9.6,9.95,44700,9.32709841999997,9.34578999999997,8.97195839999997,9.29906104999997,47829.0224796407,0.0,1.0
2004-01-09,9.52,9.95,9.5,9.9,41000,8.89719207999997,9.29906104999997,8.87850049999997,9.25233209999997,43870.0206189098,0.0,1.0
2004-01-12,9.85,9.85,9.6,9.62,19600,9.20560314999997,9.20560314999997,8.97195839999997,8.99064997999997,20972.0098568447,0.0,1.0
2004-01-13,9.6,9.9,9.52,9.9,28400,8.97195839999997,9.25233209999997,8.89719207999997,9.25233209999997,30388.0142823668,0.0,1.0
2004-01-14,9.87,9.87,9.51,9.7,59900,9.22429472999997,9.22429472999997,8.88784628999997,9.06541629999997,64093.0301237244,0.0,1.0
2004-01-15,9.85,9.99,9.45,9.77,56100,9.20560314999997,9.33644420999997,8.83177154999997,9.13083682999997,60027.0282127035,0.0,1.0
2004-01-16,10.0,10.0,9.7,9.88,109700,9.34578999999997,9.34578999999997,9.06541629999997,9.23364051999997,117379.055168156,0.0,1.0
2004-01-20,9.92,9.94,9.5,9.9,73600,9.27102367999997,9.28971525999997,8.87850049999997,9.25233209999997,78752.0370134577,0.0,1.0
2004-01-21,9.8,9.95,9.72,9.82,31700,9.15887419999997,9.29906104999997,9.08410787999997,9.17756577999997,33919.0159419376,0.0,1.0
2004-01-22,9.55,9.89,9.55,9.75,48100,8.92522944999997,9.24298630999997,8.92522944999997,9.11214524999997,51467.0241895015,0.0,1.0
2004-01-23,9.75,9.75,9.55,9.65,32900,9.11214524999997,9.11214524999997,8.92522944999997,9.01868734999997,35203.0165454179,0.0,1.0
2004-01-26,10.0,10.0,9.6,9.7,48700,9.34578999999997,9.34578999999997,8.97195839999997,9.06541629999997,52109.0244912417,0.0,1.0
2004-01-27,9.5,9.99,9.44,9.95,51800,8.87850049999997,9.33644420999997,8.82242575999997,9.29906104999997,55426.0260502324,0.0,1.0
2004-01-28,9.19,9.65,9.12,9.5,36900,8.58878100999997,9.01868734999997,8.52336047999997,8.87850049999997,39483.0185570189,0.0,1.0
2004-01-29,9.54,9.6,9.19,9.2,37300,8.91588365999997,8.97195839999997,8.58878100999997,8.59812679999997,39911.0187581789,0.0,1.0
2004-01-30,9.33,9.53,9.25,9.45,33300,8.71962206999997,8.90653786999997,8.64485574999997,8.83177154999997,35631.016746578,0.0,1.0
2004-02-02,9.18,9.43,9.02,9.43,44400,8.57943521999997,8.81307996999997,8.42990257999997,8.81307996999997,47508.0223287707,0.0,1.0
2004-02-03,9.28,9.4,9.05,9.08,28700,8.67289311999997,8.78504259999997,8.45793994999997,8.48597731999997,30709.0144332369,0.0,1.0
2004-02-04,8.73,9.25,8.68,9.25,60000,8.15887466999997,8.64485574999997,8.11214571999997,8.64485574999997,64200.0301740144,0.0,1.0
2004-02-05,8.67,8.8,8.51,8.8,32100,8.10279992999997,8.22429519999997,7.95326728999997,8.22429519999997,34347.0161430977,0.0,1.0
2004-02-06,9.76,9.88,8.65,8.7,60100,9.12149103999997,9.23364051999997,8.08410834999997,8.13083729999997,64307.0302243044,0.0,1.0
2004-02-09,9.26,9.6,9.18,9.6,63300,8.65420153999997,8.97195839999997,8.57943521999997,8.97195839999997,67731.0318335852,0.0,1.0
2004-02-10,9.5,9.5,9.24,9.26,52000,8.87850049999997,8.87850049999997,8.63550995999997,8.65420153999997,55640.0261508125,0.0,1.0
2004-02-11,9.4,9.5,9.3,9.42,25300,8.78504259999997,8.87850049999997,8.69158469999997,8.80373417999997,27071.0127233761,0.0,1.0
2004-02-12,9.0,9.41,8.96,9.35,24600,8.41121099999997,8.79438838999997,8.37382783999997,8.73831364999997,26322.0123713459,0.0,1.0
2004-02-13,8.53,9.15,8.52,9.05,40700,7.97195886999997,8.55139784999997,7.96261307999997,8.45793994999997,43549.0204680398,0.0,1.0
2004-02-17,9.41,9.45,8.55,8.55,74300,8.79438838999997,8.83177154999997,7.99065044999997,7.99065044999997,79501.0373654878,0.0,1.0
2004-02-18,9.31,9.44,9.3,9.41,20900,8.70093048999997,8.82242575999997,8.69158469999997,8.79438838999997,22363.010510615,0.0,1.0
2004-02-19,8.54,9.44,8.54,9.35,53600,7.98130465999997,8.82242575999997,7.98130465999997,8.73831364999997,57352.0269554529,0.0,1.0
2004-02-20,8.96,9.24,8.6,8.64,61000,8.37382783999997,8.63550995999997,8.03737939999997,8.07476255999997,65270.0306769146,0.0,1.0
2004-02-23,8.9,9.03,8.7,9.03,50900,8.31775309999997,8.43924836999997,8.13083729999997,8.43924836999997,54463.0255976222,0.0,1.0
2004-02-24,8.85,9.25,8.71,9.15,44400,8.27102414999997,8.64485574999997,8.14018308999997,8.55139784999997,47508.0223287707,0.0,1.0
2004-02-25,8.95,9.2,8.7,9.2,46000,8.36448204999997,8.59812679999997,8.13083729999997,8.59812679999997,49220.0231334111,0.0,1.0
2004-02-26,8.74,8.95,8.65,8.85,28600,8.16822045999997,8.36448204999997,8.08410834999997,8.27102414999997,30602.0143829469,0.0,1.0
2004-02-27,8.75,8.89,8.7,8.8,35400,8.17756624999997,8.30840730999997,8.13083729999997,8.22429519999997,37878.0178026685,0.0,1.0
2004-03-01,8.9,9.0,8.66,8.75,47800,8.31775309999997,8.41121099999997,8.09345413999997,8.17756624999997,51146.0240386315,0.0,1.0
2004-03-02,8.5,8.9,8.5,8.85,44700,7.94392149999997,8.31775309999997,7.94392149999997,8.27102414999997,47829.0224796407,0.0,1.0
2004-03-03,8.65,8.75,8.46,8.52,42900,8.08410834999997,8.17756624999997,7.90653833999997,7.96261307999997,45903.0215744203,0.0,1.0
2004-03-04,8.75,8.75,8.35,8.69,44500,8.17756624999997,8.17756624999997,7.80373464999997,8.12149150999997,47615.0223790607,0.0,1.0
2004-03-05,8.87,9.0,8.61,8.7,37900,8.28971572999997,8.41121099999997,8.04672518999997,8.13083729999997,40553.0190599191,0.0,1.0
2004-03-08,8.29,8.93,8.25,8.9,41800,7.74765990999997,8.34579046999997,7.71027674999997,8.31775309999997,44726.0210212301,0.0,1.0
2004-03-09,8.21,8.53,8.21,8.31,42100,7.67289358999998,7.97195886999997,7.67289358999998,7.76635148999997,45047.0211721001,0.0,1.0
2004-03-10,7.76,8.55,7.76,8.21,68600,7.25233303999998,7.99065044999997,7.25233303999998,7.67289358999998,73402.0344989564,0.0,1.0
2004-03-11,7.52,7.98,7.5,7.74,59400,7.02803407999998,7.45794041999998,7.00934249999998,7.23364145999998,63558.0298722742,0.0,1.0
2004-03-12,8.42,8.42,7.52,7.6,54900,7.86915517999997,7.86915517999997,7.02803407999998,7.10280039999998,58743.0276092232,0.0,1.0
2004-03-15,7.5,8.32,7.5,8.32,59800,7.00934249999998,7.77569727999997,7.00934249999998,7.77569727999997,63986.0300734343,0.0,1.0
2004-03-16,7.4,7.88,7.06,7.75,84600,6.91588459999998,7.36448251999998,6.59812773999998,7.24298724999998,90522.0425453603,0.0,1.0
2004-03-17,7.99,8.1,7.57,7.6,83000,7.46728620999998,7.57008989999997,7.07476302999998,7.10280039999998,88810.0417407199,0.0,1.0
2004-03-18,8.05,8.09,7.51,7.9,37700,7.52336094999997,7.56074410999997,7.01868828999998,7.38317409999998,40339.0189593391,0.0,1.0
2004-03-19,7.61,8.15,7.6,8.15,45000,7.11214618999998,7.61681884999997,7.10280039999998,7.61681884999997,48150.0226305108,0.0,1.0
2004-03-22,7.4,7.77,7.33,7.77,54200,6.91588459999998,7.26167882999998,6.85046406999998,7.26167882999998,57994.027257193,0.0,1.0
2004-03-23,7.37,7.64,7.36,7.48,36700,6.88784722999998,7.14018355999998,6.87850143999998,6.99065091999998,39269.0184564388,0.0,1.0
2004-03-24,7.32,7.51,7.15,7.35,46400,6.84111827999998,7.01868828999998,6.68223984999998,6.86915564999998,49648.0233345711,0.0,1.0
2004-03-25,7.89,7.92,7.35,7.35,58700,7.37382830999997,7.40186567999998,6.86915564999998,6.86915564999998,62809.0295202441,0.0,1.0
2004-03-26,7.45,7.9,7.45,7.8,36900,6.96261354999998,7.38317409999998,6.96261354999998,7.28971619999998,39483.0185570188,0.0,1.0
2004-03-29,7.6,7.74,7.4,7.55,60100,7.10280039999998,7.23364145999998,6.91588459999998,7.05607144999998,64307.0302243044,0.0,1.0
2004-03-30,7.57,7.8,7.51,7.55,38300,7.07476302999998,7.28971619999998,7.01868828999998,7.05607144999998,40981.0192610792,0.0,1.0
2004-03-31,7.45,7.65,7.41,7.52,37900,6.96261354999998,7.14952934999998,6.92523038999998,7.02803407999998,40553.0190599191,0.0,1.0
2004-04-01,7.55,7.65,7.44,7.45,36200,7.05607144999998,7.14952934999998,6.95326775999998,6.96261354999998,38734.0182049887,0.0,1.0
2004-04-02,8.08,8.18,7.64,7.64,73900,7.55139831999997,7.64485621999997,7.14018355999998,7.14018355999998,79073.0371643278,0.0,1.0
2004-04-05,8.39,8.39,7.9,7.9,63500,7.84111780999997,7.84111780999997,7.38317409999998,7.38317409999998,67945.0319341653,0.0,1.0
2004-04-06,8.14,8.22,7.65,8.05,57400,7.60747305999998,7.68223937999997,7.14952934999998,7.52336094999997,61418.0288664737,0.0,1.0
2004-04-07,8.3,8.41,7.85,8.1,46600,7.75700569999997,7.85980938999997,7.33644514999998,7.57008989999997,49862.0234351512,0.0,1.0
2004-04-08,8.08,8.39,8.08,8.3,27800,7.55139831999997,7.84111780999997,7.55139831999997,7.75700569999997,29746.0139806267,0.0,1.0
2004-04-12,8.25,8.36,8.06,8.1,16400,7.71027674999997,7.81308043999997,7.53270673999998,7.57008989999997,17548.0082475639,0.0,1.0
2004-04-13,8.03,8.28,7.94,8.24,40500,7.50466936999997,7.73831411999997,7.42055725999998,7.70093095999997,43335.0203674597,0.0,1.0
2004-04-14,7.8,8.05,7.6,8.0,34800,7.28971619999998,7.52336094999997,7.10280039999998,7.47663199999997,37236.0175009283,0.0,1.0
2004-04-15,7.49,7.99,7.47,7.9,52900,6.99999670999998,7.46728620999998,6.98130512999998,7.38317409999998,56603.0266034227,0.0,1.0
2004-04-16,8.07,8.22,7.5,7.59,59900,7.54205252999997,7.68223937999997,7.00934249999998,7.09345460999998,64093.0301237244,0.0,1.0
2004-04-19,7.95,7.97,7.67,7.97,37400,7.42990304999998,7.44859462999997,7.16822092999998,7.44859462999997,40018.018808469,0.0,1.0
2004-04-20,7.43,8.06,7.41,7.99,35000,6.94392196999998,7.53270673999998,6.92523038999998,7.46728620999998,37450.0176015084,0.0,1.0
2004-04-21,7.78,7.78,7.35,7.53,43500,7.27102461999998,7.27102461999998,6.86915564999998,7.03737986999998,46545.0218761604,0.0,1.0
2004-04-22,8.03,8.2,7.83,7.85,55800,7.50466936999997,7.66354779999997,7.31775356999998,7.33644514999998,59706.0280618334,0.0,1.0
2004-04-23,7.55,8.0,7.41,8.0,69300,7.05607144999998,7.47663199999997,6.92523038999998,7.47663199999997,74151.0348509866,0.0,1.0
2004-04-26,7.59,7.8,7.45,7.45,22600,7.09345460999998,7.28971619999998,6.96261354999998,6.96261354999998,24182.0113655454,0.0,1.0
2004-04-27,7.86,7.89,7.64,7.64,40100,7.34579093999998,7.37382830999997,7.14018355999998,7.14018355999998,42907.0201662996,0.0,1.0
2004-04-28,7.49,7.84,7.45,7.8,43900,6.99999670999998,7.32709935999998,6.96261354999998,7.28971619999998,46973.0220773205,0.0,1.0
2004-04-29,7.45,7.74,7.45,7.57,41900,6.96261354999998,7.23364145999998,6.96261354999998,7.07476302999998,44833.02107152,0.0,1.0
2004-04-30,7.11,7.52,7.11,7.5,49100,6.64485668999998,7.02803407999998,6.64485668999998,7.00934249999998,52537.0246924018,0.0,1.0
2004-05-03,7.3,7.55,7.11,7.11,36800,6.82242669999998,7.05607144999998,6.64485668999998,6.64485668999998,39376.0185067288,0.0,1.0
2004-05-04,7.17,7.37,7.15,7.35,52200,6.70093142999998,6.88784722999998,6.68223984999998,6.86915564999998,55854.0262513925,0.0,1.0
2004-05-05,7.17,7.37,7.17,7.31,20500,6.70093142999998,6.88784722999998,6.70093142999998,6.83177248999998,21935.0103094549,0.0,1.0
2004-05-06,7.15,7.23,6.8,7.15,57400,6.68223984999998,6.75700616999998,6.35513719999998,6.68223984999998,61418.0288664738,0.0,1.0
2004-05-07,6.56,7.25,6.37,7.12,65400,6.13083823999998,6.77569774999998,5.95326822999998,6.65420247999998,69978.0328896757,0.0,1.0
2004-05-10,6.11,6.68,6.04,6.46,53000,5.71027768999998,6.24298771999998,5.64485715999998,6.03738033999998,56710.0266537127,0.0,1.0
2004-05-11,6.49,6.7,6.18,6.5,61400,6.06541770999998,6.26167929999998,5.77569821999998,6.07476349999998,65698.0308780747,0.0,1.0
2004-05-12,6.3,6.5,6.04,6.49,91200,5.88784769999998,6.07476349999998,5.64485715999998,6.06541770999998,97584.0458645019,0.0,1.0
2004-05-13,6.03,6.5,6.02,6.35,39200,5.63551136999998,6.07476349999998,5.62616557999998,5.93457664999998,41944.0197136894,0.0,1.0
2004-05-14,6.08,6.59,6.03,6.03,67100,5.68224031999998,6.15887560999998,5.63551136999998,5.63551136999998,71797.0337446061,0.0,1.0
2004-05-17,6.1,6.36,5.76,6.03,68900,5.70093189999998,5.94392243999998,5.38317503999998,5.63551136999998,73723.0346498265,0.0,1.0
2004-05-18,6.49,6.58,6.13,6.17,32200,6.06541770999998,6.14952981999998,5.72896926999998,5.76635242999998,34454.0161933877,0.0,1.0
2004-05-19,6.24,6.85,6.16,6.7,44400,5.83177295999998,6.40186614999998,5.75700663999998,6.26167929999998,47508.0223287707,0.0,1.0
2004-05-20,6.1,6.4,6.01,6.21,30100,5.70093189999998,5.98130559999998,5.61681978999998,5.80373558999998,32207.0151372972,0.0,1.0
2004-05-21,6.37,6.37,6.15,6.3,43000,5.95326822999998,5.95326822999998,5.74766084999998,5.88784769999998,46010.0216247103,0.0,1.0
2004-05-24,6.42,6.6,6.39,6.45,33100,5.99999717999998,6.16822139999998,5.97195980999998,6.02803454999998,35417.0166459979,0.0,1.0
2004-05-25,6.65,6.69,6.25,6.4,50500,6.21495034999998,6.25233350999998,5.84111874999998,5.98130559999998,54035.0253964621,0.0,1.0
2004-05-26,6.67,6.75,6.47,6.66,33200,6.23364192999998,6.30840824999998,6.04672612999998,6.22429613999998,35524.016696288,0.0,1.0
2004-05-27,6.49,6.75,6.45,6.75,47100,6.06541770999998,6.30840824999998,6.02803454999998,6.30840824999998,50397.0236866013,0.0,1.0
2004-05-28,6.82,6.99,6.5,6.5,56300,6.37382877999998,6.53270720999998,6.07476349999998,6.07476349999998,60241.0283132835,0.0,1.0
2004-06-01,7.49,7.49,6.79,6.83,49600,6.99999670999998,6.99999670999998,6.34579140999998,6.38317456999998,53072.0249438519,0.0,1.0
2004-06-02,7.34,7.5,7.31,7.48,47700,6.85980985999998,7.00934249999998,6.83177248999998,6.99065091999998,51039.0239883414,0.0,1.0
2004-06-03,7.05,7.35,7.0,7.28,39200,6.58878194999998,6.86915564999998,6.54205299999998,6.80373511999998,41944.0197136894,0.0,1.0
2004-06-04,7.22,7.4,7.0,7.05,23400,6.74766037999998,6.91588459999998,6.54205299999998,6.58878194999998,25038.0117678656,0.0,1.0
2004-06-07,7.5,7.6,7.27,7.32,35000,7.00934249999998,7.10280039999998,6.79438932999998,6.84111827999998,37450.0176015084,0.0,1.0
2004-06-08,7.43,7.44,7.18,7.4,20800,6.94392196999998,6.95326775999998,6.71027721999998,6.91588459999998,22256.010460325,0.0,1.0
2004-06-09,7.36,7.65,7.2,7.4,60500,6.87850143999998,7.14952934999998,6.72896879999998,6.91588459999998,64735.0304254645,0.0,1.0
2004-06-10,7.65,7.7,7.29,7.3,70900,7.14952934999998,7.19625829999998,6.81308090999998,6.82242669999998,75863.035655627,0.0,1.0
2004-06-14,7.18,7.74,7.15,7.64,47700,6.71027721999998,7.23364145999998,6.68223984999998,7.14018355999998,51039.0239883414,0.0,1.0
2004-06-15,7.64,7.64,7.25,7.25,48000,7.14018355999998,7.14018355999998,6.77569774999998,6.77569774999998,51360.0241392115,0.0,1.0
2004-06-16,7.8,7.8,7.49,7.64,43400,7.28971619999998,7.28971619999998,6.99999670999998,7.14018355999998,46438.0218258704,0.0,1.0
2004-06-17,7.4,7.79,7.37,7.79,31800,6.91588459999998,7.28037040999998,6.88784722999998,7.28037040999998,34026.0159922276,0.0,1.0
2004-06-18,7.3,7.58,7.22,7.43,68200,6.82242669999998,7.08410881999998,6.74766037999998,6.94392196999998,72974.0342977963,0.0,1.0
2004-06-21,7.27,7.49,7.27,7.35,34300,6.79438932999998,6.99999670999998,6.79438932999998,6.86915564999998,36701.0172494782,0.0,1.0
2004-06-22,7.25,7.39,7.06,7.3,36500,6.77569774999998,6.90653880999998,6.59812773999998,6.82242669999998,39055.0183558587,0.0,1.0
2004-06-23,7.65,7.74,7.19,7.23,49800,7.14952934999998,7.23364145999998,6.71962300999998,6.75700616999998,53286.0250444319,0.0,1.0
2004-06-24,7.51,7.85,7.5,7.6,39600,7.01868828999998,7.33644514999998,7.00934249999998,7.10280039999998,42372.0199148495,0.0,1.0
2004-06-25,7.94,7.94,7.34,7.51,253000,7.42055725999998,7.42055725999998,6.85980985999998,7.01868828999998,270710.127233761,0.0,1.0
2004-06-28,8.0,8.0,7.7,7.7,63100,7.47663199999997,7.47663199999997,7.19625829999998,7.19625829999998,67517.0317330052,0.0,1.0
2004-06-29,8.34,8.54,7.75,8.0,103200,7.79438885999997,7.98130465999997,7.24298724999998,7.47663199999997,110424.051899305,0.0,1.0
2004-06-30,8.2,8.48,8.17,8.44,24000,7.66354779999997,7.92522991999997,7.63551042999997,7.88784675999997,25680.0120696058,0.0,1.0
2004-07-01,7.4,8.35,7.25,8.3,72100,6.91588459999998,7.80373464999997,6.77569774999998,7.75700569999997,77147.0362591073,0.0,1.0
2004-07-02,7.98,8.08,7.51,7.6,37300,7.45794041999998,7.55139831999997,7.01868828999998,7.10280039999998,39911.0187581789,0.0,1.0
2004-07-06,7.83,7.98,7.42,7.95,34400,7.31775356999998,7.45794041999998,6.93457617999998,7.42990304999998,36808.0172997682,0.0,1.0
2004-07-07,7.83,7.93,7.7,7.9,28200,7.31775356999998,7.41121146999997,7.19625829999998,7.38317409999998,30174.0141817867,0.0,1.0
2004-07-08,7.52,8.08,7.52,7.8,43400,7.02803407999998,7.55139831999997,7.02803407999998,7.28971619999998,46438.0218258704,0.0,1.0
2004-07-09,7.67,8.04,7.6,7.62,36200,7.16822092999998,7.51401515999997,7.10280039999998,7.12149197999998,38734.0182049887,0.0,1.0
2004-07-12,7.45,7.91,7.45,7.7,50000,6.96261354999998,7.39251988999998,6.96261354999998,7.19625829999998,53500.025145012,0.0,1.0
2004-07-13,7.37,7.55,7.25,7.48,64800,6.88784722999998,7.05607144999998,6.77569774999998,6.99065091999998,69336.0325879355,0.0,1.0
2004-07-14,6.96,7.4,6.95,7.3,86500,6.50466983999998,6.91588459999998,6.49532404999998,6.82242669999998,92555.0435008707,0.0,1.0
2004-07-15,6.77,7.0,6.74,7.0,57400,6.32709982999998,6.54205299999998,6.29906245999998,6.54205299999998,61418.0288664737,0.0,1.0
2004-07-16,6.59,6.9,6.59,6.87,64900,6.15887560999998,6.44859509999998,6.15887560999998,6.42055772999998,69443.0326382256,0.0,1.0
2004-07-19,6.27,6.6,6.25,6.6,79600,5.85981032999998,6.16822139999998,5.84111874999998,6.16822139999998,85172.0400308591,0.0,1.0
2004-07-20,6.28,6.45,6.1,6.33,83100,5.86915611999998,6.02803454999998,5.70093189999998,5.91588506999998,88917.0417910099,0.0,1.0
2004-07-21,5.78,6.35,5.77,6.28,92300,5.40186661999998,5.93457664999998,5.39252082999998,5.86915611999998,98761.0464176922,0.0,1.0
2004-07-22,5.56,6.1,5.5,6.1,105100,5.19625923999998,5.70093189999998,5.14018449999998,5.70093189999998,112457.052854815,0.0,1.0
2004-07-23,5.5,5.7,5.5,5.7,53100,5.14018449999998,5.32710029999998,5.14018449999998,5.32710029999998,56817.0267040028,0.0,1.0
2004-07-26,5.69,5.75,5.5,5.7,60900,5.31775450999998,5.37382924999998,5.14018449999998,5.32710029999998,65163.0306266246,0.0,1.0
2004-07-27,5.79,6.03,5.69,5.69,57700,5.41121240999998,5.63551136999998,5.31775450999998,5.31775450999998,61739.0290173439,0.0,1.0
2004-07-28,5.45,5.79,5.3,5.75,89900,5.09345554999998,5.41121240999998,4.95326869999998,5.37382924999998,96193.0452107316,0.0,1.0
2004-07-29,5.52,5.53,5.3,5.5,95300,5.15887607999998,5.16822186999998,4.95326869999998,5.14018449999998,101971.047926393,0.0,1.0
2004-07-30,5.62,5.84,5.44,5.58,79700,5.25233397999998,5.45794135999998,5.08410975999998,5.21495081999998,85279.0400811492,0.0,1.0
2004-08-02,5.74,5.93,5.51,5.6,32300,5.36448345999998,5.54205346999998,5.14953028999998,5.23364239999998,34561.0162436778,0.0,1.0
2004-08-03,5.43,5.84,5.4,5.84,63100,5.07476396999998,5.45794135999998,5.04672659999998,5.45794135999998,67517.0317330052,0.0,1.0
2004-08-04,5.77,6.1,5.27,5.41,74500,5.39252082999998,5.70093189999998,4.92523132999998,5.05607238999998,79715.0374660679,0.0,1.0
2004-08-05,5.47,5.75,5.43,5.75,43500,5.11214712999998,5.37382924999998,5.07476396999998,5.37382924999998,46545.0218761605,0.0,1.0
2004-08-06,5.29,5.45,5.21,5.3,48000,4.94392290999998,5.09345554999998,4.86915658999998,4.95326869999998,51360.0241392115,0.0,1.0
2004-08-09,4.9,5.39,4.87,5.39,62700,4.57943709999998,5.03738080999998,4.55139972999998,5.03738080999998,67089.0315318451,0.0,1.0
2004-08-10,5.5,5.5,5.1,5.1,86400,5.14018449999998,5.14018449999998,4.76635289999998,4.76635289999998,92448.0434505808,0.0,1.0
2004-08-11,5.5,5.5,5.16,5.47,40400,5.14018449999998,5.14018449999998,4.82242763999998,5.11214712999998,43228.0203171697,0.0,1.0
2004-08-12,5.16,5.4,5.07,5.4,25400,4.82242763999998,5.04672659999998,4.73831552999998,5.04672659999998,27178.0127736661,0.0,1.0
2004-08-13,5.25,5.49,5.05,5.26,29700,4.90653974999998,5.13083870999998,4.71962394999998,4.91588553999998,31779.0149361372,0.0,1.0
2004-08-16,5.7,5.7,5.3,5.3,32400,5.32710029999998,5.32710029999998,4.95326869999998,4.95326869999998,34668.0162939678,0.0,1.0
2004-08-17,5.52,5.75,5.47,5.75,20800,5.15887607999998,5.37382924999998,5.11214712999998,5.37382924999998,22256.010460325,0.0,1.0
2004-08-18,5.71,5.8,5.49,5.5,30000,5.33644608999998,5.42055819999998,5.13083870999998,5.14018449999998,32100.0150870072,0.0,1.0
2004-08-19,5.56,5.79,5.5,5.65,18600,5.19625923999998,5.41121240999998,5.14018449999998,5.28037134999998,19902.0093539445,0.0,1.0
2004-08-20,5.95,6.15,5.53,5.53,43500,5.56074504999998,5.74766084999998,5.16822186999998,5.16822186999998,46545.0218761604,0.0,1.0
2004-08-23,5.6,6.0,5.6,5.93,16300,5.23364239999998,5.60747399999998,5.23364239999998,5.54205346999998,17441.0081972739,0.0,1.0
2004-08-24,5.75,5.85,5.61,5.7,21800,5.37382924999998,5.46728714999998,5.24298818999998,5.32710029999998,23326.0109632252,0.0,1.0
2004-08-25,5.95,5.96,5.63,5.7,25300,5.56074504999998,5.57009083999998,5.26167976999998,5.32710029999998,27071.0127233761,0.0,1.0
2004-08-26,5.82,5.96,5.81,5.9,16600,5.43924977999998,5.57009083999998,5.42990398999998,5.51401609999998,17762.008348144,0.0,1.0
2004-08-27,5.9,6.0,5.83,5.92,24000,5.51401609999998,5.60747399999998,5.44859556999998,5.53270767999998,25680.0120696058,0.0,1.0
2004-08-30,5.77,5.96,5.68,5.85,35600,5.39252082999998,5.57009083999998,5.30840871999998,5.46728714999998,38092.0179032486,0.0,1.0
2004-08-31,6.0,6.0,5.75,5.78,36000,5.60747399999998,5.60747399999998,5.37382924999998,5.40186661999998,38520.0181044086,0.0,1.0
2004-09-01,5.91,6.0,5.61,6.0,25800,5.52336188999998,5.60747399999998,5.24298818999998,5.60747399999998,27606.0129748262,0.0,1.0
2004-09-02,6.04,6.05,5.84,5.89,35800,5.64485715999998,5.65420294999998,5.45794135999998,5.50467030999998,38306.0180038286,0.0,1.0
2004-09-03,5.93,6.19,5.92,6.04,31200,5.54205346999998,5.78504400999998,5.53270767999998,5.64485715999998,33384.0156904875,0.0,1.0
2004-09-07,6.05,6.06,5.85,5.9,39800,5.65420294999998,5.66354873999998,5.46728714999998,5.51401609999998,42586.0200154296,0.0,1.0
2004-09-08,5.88,6.2,5.86,6.0,41100,5.49532451999998,5.79438979999998,5.47663293999998,5.60747399999998,43977.0206691999,0.0,1.0
2004-09-09,5.86,6.0,5.79,5.89,58400,5.47663293999998,5.60747399999998,5.41121240999998,5.50467030999998,62488.029369374,0.0,1.0
2004-09-10,6.0,6.15,5.8,5.88,34600,5.60747399999998,5.74766084999998,5.42055819999998,5.49532451999998,37022.0174003483,0.0,1.0
2004-09-13,6.05,6.09,5.9,6.0,36100,5.65420294999998,5.69158610999998,5.51401609999998,5.60747399999998,38627.0181546987,0.0,1.0
2004-09-14,5.89,6.01,5.83,6.0,29800,5.50467030999998,5.61681978999998,5.44859556999998,5.60747399999998,31886.0149864272,0.0,1.0
2004-09-15,6.06,6.07,5.84,5.9,34600,5.66354873999998,5.67289452999998,5.45794135999998,5.51401609999998,37022.0174003483,0.0,1.0
2004-09-16,6.35,6.36,6.07,6.07,46000,5.93457664999998,5.94392243999998,5.67289452999998,5.67289452999998,49220.023133411,0.0,1.0
2004-09-17,6.02,6.35,5.93,6.35,100400,5.62616557999998,5.93457664999998,5.54205346999998,5.93457664999998,107428.050491184,0.0,1.0
2004-09-20,5.94,6.1,5.88,6.0,30100,5.55139925999998,5.70093189999998,5.49532451999998,5.60747399999998,32207.0151372972,0.0,1.0
2004-09-21,6.13,6.2,5.84,5.99,30000,5.72896926999998,5.79438979999998,5.45794135999998,5.59812820999998,32100.0150870072,0.0,1.0
2004-09-22,5.48,6.05,5.47,6.03,59300,5.12149291999998,5.65420294999998,5.11214712999998,5.63551136999998,63451.0298219843,0.0,1.0
2004-09-23,5.7,5.74,5.53,5.53,43200,5.32710029999998,5.36448345999998,5.16822186999998,5.16822186999998,46224.0217252904,0.0,1.0
2004-09-24,5.8,5.98,5.7,5.71,24000,5.42055819999998,5.58878241999998,5.32710029999998,5.33644608999998,25680.0120696058,0.0,1.0
2004-09-27,5.57,5.9,5.55,5.75,43300,5.20560502999998,5.51401609999998,5.18691344999998,5.37382924999998,46331.0217755804,0.0,1.0
2004-09-28,5.95,5.96,5.46,5.6,34400,5.56074504999998,5.57009083999998,5.10280133999998,5.23364239999998,36808.0172997683,0.0,1.0
2004-09-29,6.02,6.05,5.81,5.95,33900,5.62616557999998,5.65420294999998,5.42990398999998,5.56074504999998,36273.0170483181,0.0,1.0
2004-09-30,5.97,6.1,5.9,6.0,33400,5.57943662999998,5.70093189999998,5.51401609999998,5.60747399999998,35738.016796868,0.0,1.0
2004-10-01,6.28,6.28,6.0,6.07,70100,5.86915611999998,5.86915611999998,5.60747399999998,5.67289452999998,75007.0352533068,0.0,1.0
2004-10-04,6.25,6.25,6.03,6.21,46700,5.84111874999998,5.84111874999998,5.63551136999998,5.80373558999998,49969.0234854412,0.0,1.0
2004-10-05,6.15,6.25,6.07,6.22,23400,5.74766084999998,5.84111874999998,5.67289452999998,5.81308137999998,25038.0117678656,0.0,1.0
2004-10-06,6.2,6.25,6.05,6.1,34000,5.79438979999998,5.84111874999998,5.65420294999998,5.70093189999998,36380.0170986082,0.0,1.0
2004-10-07,6.11,6.25,6.06,6.15,28100,5.71027768999998,5.84111874999998,5.66354873999998,5.74766084999998,30067.0141314967,0.0,1.0
2004-10-08,5.86,6.2,5.8,6.1,35200,5.47663293999998,5.79438979999998,5.42055819999998,5.70093189999998,37664.0177020885,0.0,1.0
2004-10-11,6.12,6.18,5.86,5.86,25800,5.71962347999998,5.77569821999998,5.47663293999998,5.47663293999998,27606.0129748262,0.0,1.0
2004-10-12,6.21,6.35,5.93,6.06,61500,5.80373558999998,5.93457664999998,5.54205346999998,5.66354873999998,65805.0309283648,0.0,1.0
2004-10-13,6.0,6.29,5.86,6.25,54500,5.60747399999998,5.87850190999998,5.47663293999998,5.84111874999998,58315.0274080631,0.0,1.0
2004-10-14,5.8,5.97,5.8,5.9,25700,5.42055819999998,5.57943662999998,5.42055819999998,5.51401609999998,27499.0129245362,0.0,1.0
2004-10-15,6.0,6.15,5.8,5.8,60300,5.60747399999998,5.74766084999998,5.42055819999998,5.42055819999998,64521.0303248845,0.0,1.0
2004-10-18,5.88,6.0,5.83,6.0,58900,5.49532451999998,5.60747399999998,5.44859556999998,5.60747399999998,63023.0296208241,0.0,1.0
2004-10-19,5.5,5.88,5.5,5.81,40900,5.14018449999998,5.49532451999998,5.14018449999998,5.42990398999998,43763.0205686198,0.0,1.0
2004-10-20,5.73,5.76,5.42,5.5,56300,5.35513766999998,5.38317503999998,5.06541817999998,5.14018449999998,60241.0283132835,0.0,1.0
2004-10-21,5.74,5.75,5.56,5.75,41600,5.36448345999998,5.37382924999998,5.19625923999998,5.37382924999998,44512.02092065,0.0,1.0
2004-10-22,5.43,5.89,5.42,5.7,79300,5.07476396999998,5.50467030999998,5.06541817999998,5.32710029999998,84851.0398799891,0.0,1.0
2004-10-25,5.84,5.9,5.4,5.4,65800,5.45794135999998,5.51401609999998,5.04672659999998,5.04672659999998,70406.0330908358,0.0,1.0
2004-10-26,6.01,6.02,5.65,5.82,68200,5.61681978999998,5.62616557999998,5.28037134999998,5.43924977999998,72974.0342977964,0.0,1.0
2004-10-27,5.95,6.15,5.8,6.0,67400,5.56074504999998,5.74766084999998,5.42055819999998,5.60747399999998,72118.0338954762,0.0,1.0
2004-10-28,5.86,5.99,5.85,5.9,30700,5.47663293999998,5.59812820999998,5.46728714999998,5.51401609999998,32849.0154390374,0.0,1.0
2004-10-29,5.82,5.99,5.75,5.96,32200,5.43924977999998,5.59812820999998,5.37382924999998,5.57009083999998,34454.0161933877,0.0,1.0
2004-11-01,5.95,5.97,5.77,5.87,26200,5.56074504999998,5.57943662999998,5.39252082999998,5.48597872999998,28034.0131759863,0.0,1.0
2004-11-02,5.75,5.99,5.66,5.98,31700,5.37382924999998,5.59812820999998,5.28971713999998,5.58878241999998,33919.0159419376,0.0,1.0
2004-11-03,5.94,6.05,5.89,6.0,48400,5.55139925999998,5.65420294999998,5.50467030999998,5.60747399999998,51788.0243403716,0.0,1.0
2004-11-04,6.0,6.1,5.93,6.0,44900,5.60747399999998,5.70093189999998,5.54205346999998,5.60747399999998,48043.0225802208,0.0,1.0
2004-11-05,6.14,6.15,6.02,6.1,57600,5.73831505999998,5.74766084999998,5.62616557999998,5.70093189999998,61632.0289670538,0.0,1.0
2004-11-08,6.03,6.1,5.92,6.1,18800,5.63551136999998,5.70093189999998,5.53270767999998,5.70093189999998,20116.0094545245,0.0,1.0
2004-11-09,6.1,6.19,6.0,6.05,65900,5.70093189999998,5.78504400999998,5.60747399999998,5.65420294999998,70513.0331411258,0.0,1.0
2004-11-10,6.08,6.15,5.96,6.15,42300,5.68224031999998,5.74766084999998,5.57009083999998,5.74766084999998,45261.0212726802,0.0,1.0
2004-11-11,6.18,6.2,6.03,6.13,55300,5.77569821999998,5.79438979999998,5.63551136999998,5.72896926999998,59171.0278103833,0.0,1.0
2004-11-12,6.2,6.25,6.03,6.15,57800,5.79438979999998,5.84111874999998,5.63551136999998,5.74766084999998,61846.0290676339,0.0,1.0
2004-11-15,6.05,6.17,5.9,6.17,58400,5.65420294999998,5.76635242999998,5.51401609999998,5.76635242999998,62488.029369374,0.0,1.0
2004-11-16,6.03,6.1,5.96,6.0,49600,5.63551136999998,5.70093189999998,5.57009083999998,5.60747399999998,53072.0249438519,0.0,1.0
2004-11-17,6.08,6.25,6.06,6.1,62500,5.68224031999998,5.84111874999998,5.66354873999998,5.70093189999998,66875.031431265,0.0,1.0
2004-11-18,6.25,6.34,6.08,6.15,58700,5.84111874999998,5.92523085999998,5.68224031999998,5.74766084999998,62809.0295202441,0.0,1.0
2004-11-19,6.22,6.29,6.05,6.2,30000,5.81308137999998,5.87850190999998,5.65420294999998,5.79438979999998,32100.0150870072,0.0,1.0
2004-11-22,6.45,6.46,6.15,6.15,89500,6.02803454999998,6.03738033999998,5.74766084999998,5.74766084999998,95765.0450095715,0.0,1.0
2004-11-23,6.37,6.44,6.11,6.4,125900,5.95326822999998,6.01868875999998,5.71027768999998,5.98130559999998,134713.06331514,0.0,1.0
2004-11-24,6.43,6.57,6.34,6.35,83500,6.00934296999998,6.14018402999998,5.92523085999998,5.93457664999998,89345.04199217,0.0,1.0
2004-11-26,6.63,6.8,6.43,6.53,17300,6.19625876999998,6.35513719999998,6.00934296999998,6.10280086999998,18511.0087001742,0.0,1.0
2004-11-29,6.29,6.45,6.15,6.4,64900,5.87850190999998,6.02803454999998,5.74766084999998,5.98130559999998,69443.0326382256,0.0,1.0
2004-11-30,6.45,6.55,6.35,6.35,50100,6.02803454999998,6.12149244999998,5.93457664999998,5.93457664999998,53607.025195302,0.0,1.0
2004-12-01,6.62,6.75,6.46,6.46,60800,6.18691297999998,6.30840824999998,6.03738033999998,6.03738033999998,65056.0305763346,0.0,1.0
2004-12-02,6.45,6.57,6.28,6.52,70000,6.02803454999998,6.14018402999998,5.86915611999998,6.09345507999998,74900.0352030168,0.0,1.0
2004-12-03,6.29,6.42,6.25,6.4,40300,5.87850190999998,5.99999717999998,5.84111874999998,5.98130559999998,43121.0202668797,0.0,1.0
2004-12-06,6.2,6.37,6.2,6.37,34500,5.79438979999998,5.95326822999998,5.79438979999998,5.95326822999998,36915.0173500583,0.0,1.0
2004-12-07,5.9,6.18,5.85,6.1,94300,5.51401609999998,5.77569821999998,5.46728714999998,5.70093189999998,100901.047423493,0.0,1.0
2004-12-08,6.15,6.25,6.0,6.25,59300,5.74766084999998,5.84111874999998,5.60747399999998,5.84111874999998,63451.0298219842,0.0,1.0
2004-12-09,6.24,6.25,6.04,6.1,46400,5.83177295999998,5.84111874999998,5.64485715999998,5.70093189999998,49648.0233345711,0.0,1.0
2004-12-10,6.22,6.36,6.21,6.3,30700,5.81308137999998,5.94392243999998,5.80373558999998,5.88784769999998,32849.0154390374,0.0,1.0
2004-12-13,6.24,6.35,6.14,6.22,37000,5.83177295999998,5.93457664999998,5.73831505999998,5.81308137999998,39590.0186073089,0.0,1.0
2004-12-14,6.45,6.45,6.19,6.24,34200,6.02803454999998,6.02803454999998,5.78504400999998,5.83177295999998,36594.0171991882,0.0,1.0
2004-12-15,6.23,6.45,6.15,6.45,36200,5.82242716999998,6.02803454999998,5.74766084999998,6.02803454999998,38734.0182049887,0.0,1.0
2004-12-16,6.18,6.25,6.05,6.2,27900,5.77569821999998,5.84111874999998,5.65420294999998,5.79438979999998,29853.0140309167,0.0,1.0
2004-12-17,6.21,6.37,6.08,6.25,54400,5.80373558999998,5.95326822999998,5.68224031999998,5.84111874999998,58208.0273577731,0.0,1.0
2004-12-20,6.16,6.33,6.05,6.05,39500,5.75700663999998,5.91588506999998,5.65420294999998,5.65420294999998,42265.0198645595,0.0,1.0
2004-12-21,6.35,6.4,6.1,6.24,41800,5.93457664999998,5.98130559999998,5.70093189999998,5.83177295999998,44726.02102123,0.0,1.0
2004-12-22,6.4,6.49,6.3,6.3,38400,5.98130559999998,6.06541770999998,5.88784769999998,5.88784769999998,41088.0193113692,0.0,1.0
2004-12-23,6.31,6.4,6.25,6.4,28900,5.89719348999998,5.98130559999998,5.84111874999998,5.98130559999998,30923.0145338169,0.0,1.0
2004-12-27,6.18,6.46,6.08,6.4,25700,5.77569821999998,6.03738033999998,5.68224031999998,5.98130559999998,27499.0129245362,0.0,1.0
2004-12-28,6.43,6.45,6.18,6.18,29300,6.00934296999998,6.02803454999998,5.77569821999998,5.77569821999998,31351.014734977,0.0,1.0
2004-12-29,6.29,6.48,6.23,6.46,17300,5.87850190999998,6.05607191999998,5.82242716999998,6.03738033999998,18511.0087001742,0.0,1.0
2004-12-30,6.3,6.6,6.3,6.39,35300,5.88784769999998,6.16822139999998,5.88784769999998,5.97195980999998,37771.0177523785,0.0,1.0
2004-12-31,6.37,6.6,6.22,6.4,81500,5.95326822999998,6.16822139999998,5.81308137999998,5.98130559999998,87205.0409863696,0.0,1.0
2005-01-03,6.21,6.38,6.14,6.37,53600,5.80373558999998,5.96261401999998,5.73831505999998,5.95326822999998,57352.0269554529,0.0,1.0
2005-01-04,6.05,6.25,6.02,6.24,64200,5.65420294999998,5.84111874999998,5.62616557999998,5.83177295999998,68694.0322861954,0.0,1.0
2005-01-05,5.83,6.09,5.75,6.05,80700,5.44859556999998,5.69158610999998,5.37382924999998,5.65420294999998,86349.0405840494,0.0,1.0
2005-01-06,5.91,6.1,5.85,5.91,62500,5.52336188999998,5.70093189999998,5.46728714999998,5.52336188999998,66875.031431265,0.0,1.0
2005-01-07,5.67,5.99,5.55,5.98,73700,5.29906292999998,5.59812820999998,5.18691344999998,5.58878241999998,78859.0370637477,0.0,1.0
2005-01-10,5.7,5.87,5.62,5.84,37500,5.32710029999998,5.48597872999998,5.25233397999998,5.45794135999998,40125.018858759,0.0,1.0
2005-01-11,5.72,5.8,5.5,5.62,35600,5.34579187999998,5.42055819999998,5.14018449999998,5.25233397999998,38092.0179032486,0.0,1.0
2005-01-12,5.63,5.65,5.5,5.65,39600,5.26167976999998,5.28037134999998,5.14018449999998,5.28037134999998,42372.0199148495,0.0,1.0
2005-01-13,5.52,5.75,5.5,5.73,51800,5.15887607999998,5.37382924999998,5.14018449999998,5.35513766999998,55426.0260502325,0.0,1.0
2005-01-14,5.66,5.73,5.43,5.62,46800,5.28971713999998,5.35513766999998,5.07476396999998,5.25233397999998,50076.0235357312,0.0,1.0
2005-01-18,6.0,6.0,5.51,5.51,41500,5.60747399999998,5.60747399999998,5.14953028999998,5.14953028999998,44405.02087036,0.0,1.0
2005-01-19,5.49,5.99,5.48,5.9,61400,5.13083870999998,5.59812820999998,5.12149291999998,5.51401609999998,65698.0308780748,0.0,1.0
2005-01-20,5.4,5.66,5.36,5.5,54700,5.04672659999998,5.28971713999998,5.00934343999998,5.14018449999998,58529.0275086432,0.0,1.0
2005-01-21,5.55,5.68,5.4,5.45,49500,5.18691344999998,5.30840871999998,5.04672659999998,5.09345554999998,52965.0248935619,0.0,1.0
2005-01-24,5.52,5.7,5.45,5.65,30900,5.15887607999998,5.32710029999998,5.09345554999998,5.28037134999998,33063.0155396174,0.0,1.0
2005-01-25,5.6,5.72,5.55,5.6,35900,5.23364239999998,5.34579187999998,5.18691344999998,5.23364239999998,38413.0180541186,0.0,1.0
2005-01-26,5.8,5.88,5.64,5.7,44500,5.42055819999998,5.49532451999998,5.27102555999998,5.32710029999998,47615.0223790607,0.0,1.0
2005-01-27,5.75,5.9,5.72,5.75,40100,5.37382924999998,5.51401609999998,5.34579187999998,5.37382924999998,42907.0201662996,0.0,1.0
2005-01-28,5.61,5.75,5.56,5.75,33100,5.24298818999998,5.37382924999998,5.19625923999998,5.37382924999998,35417.016645998,0.0,1.0
2005-01-31,5.86,5.9,5.65,5.78,48300,5.47663293999998,5.51401609999998,5.28037134999998,5.40186661999998,51681.0242900816,0.0,1.0
2005-02-01,5.81,5.88,5.75,5.81,28900,5.42990398999998,5.49532451999998,5.37382924999998,5.42990398999998,30923.0145338169,0.0,1.0
2005-02-02,5.75,5.85,5.7,5.72,17300,5.37382924999998,5.46728714999998,5.32710029999998,5.34579187999998,18511.0087001742,0.0,1.0
2005-02-03,5.77,5.85,5.65,5.85,40300,5.39252082999998,5.46728714999998,5.28037134999998,5.46728714999998,43121.0202668797,0.0,1.0
2005-02-04,5.75,5.79,5.6,5.67,24200,5.37382924999998,5.41121240999998,5.23364239999998,5.29906292999998,25894.0121701858,0.0,1.0
2005-02-07,5.82,5.88,5.71,5.85,22800,5.43924977999998,5.49532451999998,5.33644608999998,5.46728714999998,24396.0114661255,0.0,1.0
2005-02-08,5.9,5.9,5.8,5.87,21100,5.51401609999998,5.51401609999998,5.42055819999998,5.48597872999998,22577.0106111951,0.0,1.0
2005-02-09,5.5,5.95,5.49,5.93,50900,5.14018449999998,5.56074504999998,5.13083870999998,5.54205346999998,54463.0255976222,0.0,1.0
2005-02-10,5.62,5.72,5.53,5.58,32300,5.25233397999998,5.34579187999998,5.16822186999998,5.21495081999998,34561.0162436778,0.0,1.0
2005-02-11,5.82,5.82,5.45,5.5,47700,5.43924977999998,5.43924977999998,5.09345554999998,5.14018449999998,51039.0239883415,0.0,1.0
2005-02-14,5.65,5.83,5.63,5.77,23200,5.28037134999998,5.44859556999998,5.26167976999998,5.39252082999998,24824.0116672856,0.0,1.0
2005-02-15,5.58,5.83,5.51,5.81,49000,5.21495081999998,5.44859556999998,5.14953028999998,5.42990398999998,52430.0246421118,0.0,1.0
2005-02-16,5.6,5.76,5.55,5.69,41000,5.23364239999998,5.38317503999998,5.18691344999998,5.31775450999998,43870.0206189099,0.0,1.0
2005-02-17,5.45,5.59,5.45,5.59,38900,5.09345554999998,5.22429660999998,5.09345554999998,5.22429660999998,41623.0195628194,0.0,1.0
2005-02-18,5.48,5.72,5.45,5.72,40100,5.12149291999998,5.34579187999998,5.09345554999998,5.34579187999998,42907.0201662996,0.0,1.0
2005-02-22,5.36,5.68,5.35,5.68,40300,5.00934343999998,5.30840871999998,4.99999764999998,5.30840871999998,43121.0202668797,0.0,1.0
2005-02-23,5.48,5.62,5.3,5.45,72700,5.12149291999998,5.25233397999998,4.95326869999998,5.09345554999998,77789.0365608475,0.0,1.0
2005-02-24,5.66,5.7,5.46,5.52,37900,5.28971713999998,5.32710029999998,5.10280133999998,5.15887607999998,40553.0190599191,0.0,1.0
2005-02-25,5.5,5.7,5.48,5.56,37800,5.14018449999998,5.32710029999998,5.12149291999998,5.19625923999998,40446.0190096291,0.0,1.0
2005-02-28,5.6,5.69,5.47,5.65,39000,5.23364239999998,5.31775450999998,5.11214712999998,5.28037134999998,41730.0196131094,0.0,1.0
2005-03-01,5.66,5.72,5.54,5.6,43900,5.28971713999998,5.34579187999998,5.17756765999998,5.23364239999998,46973.0220773206,0.0,1.0
2005-03-02,5.66,5.75,5.56,5.57,30400,5.28971713999998,5.37382924999998,5.19625923999998,5.20560502999998,32528.0152881673,0.0,1.0
2005-03-03,5.6,5.75,5.5,5.74,41000,5.23364239999998,5.37382924999998,5.14018449999998,5.36448345999998,43870.0206189099,0.0,1.0
2005-03-04,5.68,5.77,5.55,5.7,41800,5.30840871999998,5.39252082999998,5.18691344999998,5.32710029999998,44726.0210212301,0.0,1.0
2005-03-07,5.56,5.69,5.55,5.63,33500,5.19625923999998,5.31775450999998,5.18691344999998,5.26167976999998,35845.0168471581,0.0,1.0
2005-03-08,5.64,5.8,5.56,5.63,46100,5.27102555999998,5.42055819999998,5.19625923999998,5.26167976999998,49327.0231837011,0.0,1.0
2005-03-09,5.6,5.74,5.54,5.74,38400,5.23364239999998,5.36448345999998,5.17756765999998,5.36448345999998,41088.0193113692,0.0,1.0
2005-03-10,5.63,5.7,5.58,5.6,41000,5.26167976999998,5.32710029999998,5.21495081999998,5.23364239999998,43870.0206189099,0.0,1.0
2005-03-11,5.6,5.7,5.6,5.68,39200,5.23364239999998,5.32710029999998,5.23364239999998,5.30840871999998,41944.0197136894,0.0,1.0
2005-03-14,5.7,5.74,5.62,5.68,48600,5.32710029999998,5.36448345999998,5.25233397999998,5.30840871999998,52002.0244409517,0.0,1.0
2005-03-15,5.56,5.7,5.55,5.7,39900,5.19625923999998,5.32710029999998,5.18691344999998,5.32710029999998,42693.0200657196,0.0,1.0
2005-03-16,5.45,5.62,5.31,5.52,91900,5.09345554999998,5.25233397999998,4.96261448999998,5.15887607999998,98333.0462165321,0.0,1.0
2005-03-17,5.61,5.65,5.49,5.55,34900,5.24298818999998,5.28037134999998,5.13083870999998,5.18691344999998,37343.0175512184,0.0,1.0
2005-03-18,5.53,5.7,5.52,5.69,146600,5.16822186999998,5.32710029999998,5.15887607999998,5.31775450999998,156862.073725175,0.0,1.0
2005-03-21,5.57,5.66,5.5,5.51,30900,5.20560502999998,5.28971713999998,5.14018449999998,5.14953028999998,33063.0155396174,0.0,1.0
2005-03-22,5.58,5.76,5.56,5.65,36000,5.21495081999998,5.38317503999998,5.19625923999998,5.28037134999998,38520.0181044087,0.0,1.0
2005-03-23,5.55,5.65,5.5,5.58,37700,5.18691344999998,5.28037134999998,5.14018449999998,5.21495081999998,40339.0189593391,0.0,1.0
2005-03-24,5.77,5.82,5.66,5.68,37500,5.39252082999998,5.43924977999998,5.28971713999998,5.30840871999998,40125.018858759,0.0,1.0
2005-03-28,5.85,5.86,5.66,5.74,26300,5.46728714999998,5.47663293999998,5.28971713999998,5.36448345999998,28141.0132262763,0.0,1.0
2005-03-29,5.48,5.84,5.4,5.84,97000,5.12149291999998,5.45794135999998,5.04672659999998,5.45794135999998,103790.048781323,0.0,1.0
2005-03-30,5.74,5.83,5.53,5.53,101700,5.36448345999998,5.44859556999998,5.16822186999998,5.16822186999998,108819.051144954,0.0,1.0
2005-03-31,5.75,5.75,5.63,5.7,43600,5.37382924999998,5.37382924999998,5.26167976999998,5.32710029999998,46652.0219264505,0.0,1.0
2005-04-01,5.56,5.86,5.55,5.85,58100,5.19625923999998,5.47663293999998,5.18691344999998,5.46728714999998,62167.029218504,0.0,1.0
2005-04-04,5.73,5.75,5.53,5.55,31800,5.35513766999998,5.37382924999998,5.16822186999998,5.18691344999998,34026.0159922276,0.0,1.0
2005-04-05,5.8,5.8,5.66,5.76,32100,5.42055819999998,5.42055819999998,5.28971713999998,5.38317503999998,34347.0161430977,0.0,1.0
2005-04-06,5.8,5.89,5.75,5.85,26900,5.42055819999998,5.50467030999998,5.37382924999998,5.46728714999998,28783.0135280165,0.0,1.0
2005-04-07,5.89,5.9,5.65,5.8,36800,5.50467030999998,5.51401609999998,5.28037134999998,5.42055819999998,39376.0185067288,0.0,1.0
2005-04-08,5.62,5.9,5.54,5.9,61200,5.25233397999998,5.51401609999998,5.17756765999998,5.51401609999998,65484.0307774947,0.0,1.0
2005-04-11,5.7,5.75,5.61,5.72,34900,5.32710029999998,5.37382924999998,5.24298818999998,5.34579187999998,37343.0175512184,0.0,1.0
2005-04-12,5.71,5.75,5.51,5.65,48300,5.33644608999998,5.37382924999998,5.14953028999998,5.28037134999998,51681.0242900816,0.0,1.0
2005-04-13,5.65,5.75,5.57,5.71,37200,5.28037134999998,5.37382924999998,5.20560502999998,5.33644608999998,39804.018707889,0.0,1.0
2005-04-14,5.5,5.74,5.5,5.62,39200,5.14018449999998,5.36448345999998,5.14018449999998,5.25233397999998,41944.0197136894,0.0,1.0
2005-04-15,5.4,5.65,5.37,5.6,40900,5.04672659999998,5.28037134999998,5.01868922999998,5.23364239999998,43763.0205686198,0.0,1.0
2005-04-18,5.54,5.59,5.35,5.45,34900,5.17756765999998,5.22429660999998,4.99999764999998,5.09345554999998,37343.0175512184,0.0,1.0
2005-04-19,5.67,5.69,5.45,5.6,44000,5.29906292999998,5.31775450999998,5.09345554999998,5.23364239999998,47080.0221276106,0.0,1.0
2005-04-20,5.35,5.62,5.31,5.62,59000,4.99999764999998,5.25233397999998,4.96261448999998,5.25233397999998,63130.0296711142,0.0,1.0
2005-04-21,5.64,5.65,5.28,5.5,56800,5.27102555999998,5.28037134999998,4.93457711999998,5.14018449999998,60776.0285647337,0.0,1.0
2005-04-22,5.45,5.6,5.3,5.6,60500,5.09345554999998,5.23364239999998,4.95326869999998,5.23364239999998,64735.0304254646,0.0,1.0
2005-04-25,5.56,5.57,5.35,5.5,49000,5.19625923999998,5.20560502999998,4.99999764999998,5.14018449999998,52430.0246421118,0.0,1.0
2005-04-26,5.43,5.64,5.35,5.5,51300,5.07476396999998,5.27102555999998,4.99999764999998,5.14018449999998,54891.0257987823,0.0,1.0
2005-04-27,5.48,5.62,5.37,5.37,48800,5.12149291999998,5.25233397999998,5.01868922999998,5.01868922999998,52216.0245415317,0.0,1.0
2005-04-28,5.4,5.56,5.4,5.43,35600,5.04672659999998,5.19625923999998,5.04672659999998,5.07476396999998,38092.0179032486,0.0,1.0
2005-04-29,5.2,5.45,5.2,5.45,87000,4.85981079999998,5.09345554999998,4.85981079999998,5.09345554999998,93090.043752321,0.0,1.0
2005-05-02,5.35,5.39,5.2,5.3,37800,4.99999764999998,5.03738080999998,4.85981079999998,4.95326869999998,40446.0190096291,0.0,1.0
2005-05-03,5.3,5.37,5.15,5.3,40300,4.95326869999998,5.01868922999998,4.81308184999998,4.95326869999998,43121.0202668797,0.0,1.0
2005-05-04,5.49,5.59,5.34,5.35,49000,5.13083870999998,5.22429660999998,4.99065185999998,4.99999764999998,52430.0246421118,0.0,1.0
2005-05-05,5.5,5.55,5.4,5.4,34300,5.14018449999998,5.18691344999998,5.04672659999998,5.04672659999998,36701.0172494783,0.0,1.0
2005-05-06,5.43,5.61,5.4,5.54,50500,5.07476396999998,5.24298818999998,5.04672659999998,5.17756765999998,54035.0253964622,0.0,1.0
2005-05-09,5.55,5.63,5.38,5.43,33500,5.18691344999998,5.26167976999998,5.02803501999998,5.07476396999998,35845.0168471581,0.0,1.0
2005-05-10,5.55,5.64,5.41,5.5,26900,5.18691344999998,5.27102555999998,5.05607238999998,5.14018449999998,28783.0135280165,0.0,1.0
2005-05-11,5.51,5.59,5.3,5.56,42600,5.14953028999998,5.22429660999998,4.95326869999998,5.19625923999998,45582.0214235502,0.0,1.0
2005-05-12,5.35,5.58,5.31,5.41,34500,4.99999764999998,5.21495081999998,4.96261448999998,5.05607238999998,36915.0173500583,0.0,1.0
2005-05-13,5.13,5.49,5.12,5.35,50500,4.79439026999998,5.13083870999998,4.78504447999998,4.99999764999998,54035.0253964622,0.0,1.0
2005-05-16,5.26,5.32,5.15,5.15,61400,4.91588553999998,4.97196027999998,4.81308184999998,4.81308184999998,65698.0308780748,0.0,1.0
2005-05-17,5.35,5.38,5.15,5.22,64900,4.99999764999998,5.02803501999998,4.81308184999998,4.87850237999998,69443.0326382256,0.0,1.0
2005-05-18,5.56,5.6,5.39,5.39,75400,5.19625923999998,5.23364239999998,5.03738080999998,5.03738080999998,80678.0379186781,0.0,1.0
2005-05-19,5.6,5.7,5.52,5.58,41500,5.23364239999998,5.32710029999998,5.15887607999998,5.21495081999998,44405.02087036,0.0,1.0
2005-05-20,5.56,5.67,5.53,5.65,32900,5.19625923999998,5.29906292999998,5.16822186999998,5.28037134999998,35203.0165454179,0.0,1.0
2005-05-23,5.51,5.63,5.5,5.63,28500,5.14953028999998,5.26167976999998,5.14018449999998,5.26167976999998,30495.0143326569,0.0,1.0
2005-05-24,5.62,5.69,5.45,5.47,29400,5.25233397999998,5.31775450999998,5.09345554999998,5.11214712999998,31458.0147852671,0.0,1.0
2005-05-25,5.55,5.69,5.49,5.55,20000,5.18691344999998,5.31775450999998,5.13083870999998,5.18691344999998,21400.0100580048,0.0,1.0
2005-05-26,5.71,5.75,5.55,5.55,27300,5.33644608999998,5.37382924999998,5.18691344999998,5.18691344999998,29211.0137291766,0.0,1.0
2005-05-27,5.85,5.87,5.66,5.71,22600,5.46728714999998,5.48597872999998,5.28971713999998,5.33644608999998,24182.0113655454,0.0,1.0
2005-05-31,5.79,5.9,5.79,5.89,45900,5.41121240999998,5.51401609999998,5.41121240999998,5.50467030999998,49113.023083121,0.0,1.0
2005-06-01,5.82,5.9,5.55,5.77,36500,5.43924977999998,5.51401609999998,5.18691344999998,5.39252082999998,39055.0183558588,0.0,1.0
2005-06-02,5.78,5.85,5.74,5.78,19600,5.40186661999998,5.46728714999998,5.36448345999998,5.40186661999998,20972.0098568447,0.0,1.0
2005-06-03,5.59,5.85,5.57,5.84,54200,5.22429660999998,5.46728714999998,5.20560502999998,5.45794135999998,57994.027257193,0.0,1.0
2005-06-06,5.7,5.74,5.48,5.48,40800,5.32710029999998,5.36448345999998,5.12149291999998,5.12149291999998,43656.0205183298,0.0,1.0
2005-06-07,5.67,5.74,5.64,5.69,31900,5.29906292999998,5.36448345999998,5.27102555999998,5.31775450999998,34133.0160425177,0.0,1.0
2005-06-08,5.75,5.88,5.6,5.64,49600,5.37382924999998,5.49532451999998,5.23364239999998,5.27102555999998,53072.0249438519,0.0,1.0
2005-06-09,5.89,5.89,5.71,5.72,23400,5.50467030999998,5.50467030999998,5.33644608999998,5.34579187999998,25038.0117678656,0.0,1.0
2005-06-10,5.88,5.9,5.71,5.9,21800,5.49532451999998,5.51401609999998,5.33644608999998,5.51401609999998,23326.0109632252,0.0,1.0
2005-06-13,5.86,5.9,5.71,5.88,23700,5.47663293999998,5.51401609999998,5.33644608999998,5.49532451999998,25359.0119187357,0.0,1.0
2005-06-14,5.97,6.06,5.81,5.83,60000,5.57943662999998,5.66354873999998,5.42990398999998,5.44859556999998,64200.0301740144,0.0,1.0
2005-06-15,6.09,6.14,5.9,6.0,64900,5.69158610999998,5.73831505999998,5.51401609999998,5.60747399999998,69443.0326382256,0.0,1.0
2005-06-16,6.2,6.2,6.03,6.04,36800,5.79438979999998,5.79438979999998,5.63551136999998,5.64485715999998,39376.0185067288,0.0,1.0
2005-06-17,6.13,6.25,6.05,6.22,122900,5.72896926999998,5.84111874999998,5.65420294999998,5.81308137999998,131503.06180644,0.0,1.0
2005-06-20,6.12,6.19,6.04,6.15,27000,5.71962347999998,5.78504400999998,5.64485715999998,5.74766084999998,28890.0135783065,0.0,1.0
2005-06-21,6.05,6.22,5.9,6.18,50900,5.65420294999998,5.81308137999998,5.51401609999998,5.77569821999998,54463.0255976222,0.0,1.0
2005-06-22,6.19,6.19,6.03,6.13,33500,5.78504400999998,5.78504400999998,5.63551136999998,5.72896926999998,35845.016847158,0.0,1.0
2005-06-23,5.9,6.22,5.9,6.18,47900,5.51401609999998,5.81308137999998,5.51401609999998,5.77569821999998,51253.0240889215,0.0,1.0
2005-06-24,6.15,6.15,5.8,5.9,115100,5.74766084999998,5.74766084999998,5.42055819999998,5.51401609999998,123157.057883818,0.0,1.0
2005-06-27,6.06,6.1,5.8,6.07,41400,5.66354873999998,5.70093189999998,5.42055819999998,5.67289452999998,44298.0208200699,0.0,1.0
2005-06-28,6.19,6.2,6.0,6.05,47100,5.78504400999998,5.79438979999998,5.60747399999998,5.65420294999998,50397.0236866013,0.0,1.0
2005-06-29,6.15,6.24,6.05,6.11,35900,5.74766084999998,5.83177295999998,5.65420294999998,5.71027768999998,38413.0180541186,0.0,1.0
2005-06-30,6.1,6.25,6.01,6.15,48300,5.70093189999998,5.84111874999998,5.61681978999998,5.74766084999998,51681.0242900816,0.0,1.0
2005-07-01,6.14,6.16,6.01,6.1,24900,5.73831505999998,5.75700663999998,5.61681978999998,5.70093189999998,26643.012522216,0.0,1.0
2005-07-05,6.36,6.36,6.04,6.05,45500,5.94392243999998,5.94392243999998,5.64485715999998,5.65420294999998,48685.0228819609,0.0,1.0
2005-07-06,6.1,6.35,6.08,6.35,24200,5.70093189999998,5.93457664999998,5.68224031999998,5.93457664999998,25894.0121701858,0.0,1.0
2005-07-07,6.3,6.37,6.0,6.04,56200,5.88784769999998,5.95326822999998,5.60747399999998,5.64485715999998,60134.0282629935,0.0,1.0
2005-07-08,6.49,6.6,6.2,6.3,91000,6.06541770999998,6.16822139999998,5.79438979999998,5.88784769999998,97370.0457639218,0.0,1.0
2005-07-11,6.67,6.7,6.47,6.48,106500,6.23364192999998,6.26167929999998,6.04672612999998,6.05607191999998,113955.053558876,0.0,1.0
2005-07-12,6.69,7.0,6.56,6.7,75800,6.25233350999998,6.54205299999998,6.13083823999998,6.26167929999998,81106.0381198382,0.0,1.0
2005-07-13,6.45,6.7,6.43,6.6,66700,6.02803454999998,6.26167929999998,6.00934296999998,6.16822139999998,71369.033543446,0.0,1.0
2005-07-14,6.35,6.58,6.33,6.49,61000,5.93457664999998,6.14952981999998,5.91588506999998,6.06541770999998,65270.0306769146,0.0,1.0
2005-07-15,6.38,6.43,6.17,6.3,55700,5.96261401999998,6.00934296999998,5.76635242999998,5.88784769999998,59599.0280115434,0.0,1.0
2005-07-18,6.3,6.5,6.21,6.4,44600,5.88784769999998,6.07476349999998,5.80373558999998,5.98130559999998,47722.0224293507,0.0,1.0
2005-07-19,6.57,6.73,6.3,6.35,60800,6.14018402999998,6.28971666999998,5.88784769999998,5.93457664999998,65056.0305763346,0.0,1.0
2005-07-20,6.74,6.8,6.51,6.67,62800,6.29906245999998,6.35513719999998,6.08410928999998,6.23364192999998,67196.0315821351,0.0,1.0
2005-07-21,6.67,6.98,6.67,6.8,57900,6.23364192999998,6.52336141999998,6.23364192999998,6.35513719999998,61953.0291179239,0.0,1.0
2005-07-22,6.89,6.9,6.71,6.72,52600,6.43924930999998,6.44859509999998,6.27102508999998,6.28037087999998,56282.0264525526,0.0,1.0
2005-07-25,6.86,6.9,6.77,6.9,48200,6.41121193999998,6.44859509999998,6.32709982999998,6.44859509999998,51574.0242397916,0.0,1.0
2005-07-26,6.86,6.9,6.66,6.9,50500,6.41121193999998,6.44859509999998,6.22429613999998,6.44859509999998,54035.0253964621,0.0,1.0
2005-07-27,6.89,6.9,6.77,6.9,32700,6.43924930999998,6.44859509999998,6.32709982999998,6.44859509999998,34989.0164448378,0.0,1.0
2005-07-28,6.99,7.0,6.75,6.9,65500,6.53270720999998,6.54205299999998,6.30840824999998,6.44859509999998,70085.0329399657,0.0,1.0
2005-07-29,6.78,7.0,6.78,6.99,34200,6.33644561999998,6.54205299999998,6.33644561999998,6.53270720999998,36594.0171991882,0.0,1.0
2005-08-01,6.95,7.0,6.8,6.84,52700,6.49532404999998,6.54205299999998,6.35513719999998,6.39252035999998,56389.0265028426,0.0,1.0
2005-08-02,7.02,7.09,6.81,6.98,48300,6.56074457999998,6.62616510999998,6.36448298999998,6.52336141999998,51681.0242900816,0.0,1.0
2005-08-03,7.05,7.14,7.02,7.09,42500,6.58878194999998,6.67289405999998,6.56074457999998,6.62616510999998,45475.0213732602,0.0,1.0
2005-08-04,7.06,7.09,6.7,7.02,77000,6.59812773999998,6.62616510999998,6.26167929999998,6.56074457999998,82390.0387233184,0.0,1.0
2005-08-05,7.01,7.04,6.7,7.0,90400,6.55139878999998,6.57943615999998,6.26167929999998,6.54205299999998,96728.0454621816,0.0,1.0
2005-08-08,6.99,7.09,6.74,7.09,51000,6.53270720999998,6.62616510999998,6.29906245999998,6.62616510999998,54570.0256479122,0.0,1.0
2005-08-09,7.16,7.16,6.84,7.15,68200,6.69158563999998,6.69158563999998,6.39252035999998,6.68223984999998,72974.0342977963,0.0,1.0
2005-08-10,7.0,7.2,6.84,7.2,71200,6.54205299999998,6.72896879999998,6.39252035999998,6.72896879999998,76184.0358064971,0.0,1.0
2005-08-11,7.13,7.19,6.95,7.19,37100,6.66354826999998,6.71962300999998,6.49532404999998,6.71962300999998,39697.0186575989,0.0,1.0
2005-08-12,6.96,7.18,6.81,7.17,38900,6.50466983999998,6.71027721999998,6.36448298999998,6.70093142999998,41623.0195628193,0.0,1.0
2005-08-15,7.1,7.15,6.81,7.03,36500,6.63551089999998,6.68223984999998,6.36448298999998,6.57009036999998,39055.0183558587,0.0,1.0
2005-08-16,6.75,7.15,6.72,7.1,67500,6.30840824999998,6.68223984999998,6.28037087999998,6.63551089999998,72225.0339457662,0.0,1.0
2005-08-17,6.63,6.9,6.62,6.7,34700,6.19625876999998,6.44859509999998,6.18691297999998,6.26167929999998,37129.0174506383,0.0,1.0
2005-08-18,6.45,6.83,6.45,6.83,53100,6.02803454999998,6.38317456999998,6.02803454999998,6.38317456999998,56817.0267040027,0.0,1.0
2005-08-19,6.72,6.8,6.54,6.6,65600,6.28037087999998,6.35513719999998,6.11214665999998,6.16822139999998,70192.0329902557,0.0,1.0
2005-08-22,7.15,7.15,6.82,6.82,62000,6.68223984999998,6.68223984999998,6.37382877999998,6.37382877999998,66340.0311798149,0.0,1.0
2005-08-23,6.93,7.11,6.87,7.11,36500,6.47663246999998,6.64485668999998,6.42055772999998,6.64485668999998,39055.0183558588,0.0,1.0
2005-08-24,6.88,7.2,6.83,7.15,71200,6.42990351999998,6.72896879999998,6.38317456999998,6.68223984999998,76184.035806497,0.0,1.0
2005-08-25,7.23,7.32,6.9,7.05,134200,6.75700616999998,6.84111827999998,6.44859509999998,6.58878194999998,143594.067489212,0.0,1.0
2005-08-26,7.21,7.24,7.05,7.24,61400,6.73831458999998,6.76635195999998,6.58878194999998,6.76635195999998,65698.0308780747,0.0,1.0
2005-08-29,7.29,7.3,6.8,7.25,52100,6.81308090999998,6.82242669999998,6.35513719999998,6.77569774999998,55747.0262011025,0.0,1.0
2005-08-30,6.99,7.25,6.9,7.25,51100,6.53270720999998,6.77569774999998,6.44859509999998,6.77569774999998,54677.0256982022,0.0,1.0
2005-08-31,7.2,7.2,6.9,7.0,58700,6.72896879999998,6.72896879999998,6.44859509999998,6.54205299999998,62809.0295202441,0.0,1.0
2005-09-01,7.12,7.2,6.96,7.2,56700,6.65420247999998,6.72896879999998,6.50466983999998,6.72896879999998,60669.0285144436,0.0,1.0
2005-09-02,7.03,7.09,6.91,7.09,41900,6.57009036999998,6.62616510999998,6.45794088999998,6.62616510999998,44833.02107152,0.0,1.0
2005-09-06,7.2,7.2,7.03,7.03,46300,6.72896879999998,6.72896879999998,6.57009036999998,6.57009036999998,49541.0232842811,0.0,1.0
2005-09-07,7.21,7.21,7.05,7.15,34900,6.73831458999998,6.73831458999998,6.58878194999998,6.68223984999998,37343.0175512184,0.0,1.0
2005-09-08,7.11,7.15,7.02,7.08,28800,6.64485668999998,6.68223984999998,6.56074457999998,6.61681931999998,30816.0144835269,0.0,1.0
2005-09-09,7.12,7.15,7.04,7.15,17600,6.65420247999998,6.68223984999998,6.57943615999998,6.68223984999998,18832.0088510442,0.0,1.0
2005-09-12,7.41,7.5,7.08,7.12,75200,6.92523038999998,7.00934249999998,6.61681931999998,6.65420247999998,80464.037818098,0.0,1.0
2005-09-13,7.05,7.4,7.02,7.4,57600,6.58878194999998,6.91588459999998,6.56074457999998,6.91588459999998,61632.0289670538,0.0,1.0
2005-09-14,7.29,7.44,7.14,7.2,72800,6.81308090999998,6.95326775999998,6.67289405999998,6.72896879999998,77896.0366111374,0.0,1.0
2005-09-15,7.22,7.46,7.07,7.4,50100,6.74766037999998,6.97195933999998,6.60747352999998,6.91588459999998,53607.025195302,0.0,1.0
2005-09-16,7.4,7.45,7.09,7.31,166200,6.91588459999998,6.96261354999998,6.62616510999998,6.83177248999998,177834.08358202,0.0,1.0
2005-09-19,7.4,7.45,7.22,7.3,43600,6.91588459999998,6.96261354999998,6.74766037999998,6.82242669999998,46652.0219264504,0.0,1.0
2005-09-20,7.19,7.5,7.16,7.48,43800,6.71962300999998,7.00934249999998,6.69158563999998,6.99065091999998,46866.0220270305,0.0,1.0
2005-09-21,6.91,7.36,6.86,7.11,80600,6.45794088999998,6.87850143999998,6.41121193999998,6.64485668999998,86242.0405337593,0.0,1.0
2005-09-22,6.91,7.08,6.77,6.86,31900,6.45794088999998,6.61681931999998,6.32709982999998,6.41121193999998,34133.0160425177,0.0,1.0
2005-09-23,6.99,7.0,6.86,6.86,20600,6.53270720999998,6.54205299999998,6.41121193999998,6.41121193999998,22042.0103597449,0.0,1.0
2005-09-26,6.92,7.15,6.88,7.14,33400,6.46728667999998,6.68223984999998,6.42990351999998,6.67289405999998,35738.016796868,0.0,1.0
2005-09-27,6.8,6.95,6.63,6.9,121500,6.35513719999998,6.49532404999998,6.19625876999998,6.44859509999998,130005.061102379,0.0,1.0
2005-09-28,6.58,6.84,6.5,6.81,70900,6.14952981999998,6.39252035999998,6.07476349999998,6.36448298999998,75863.035655627,0.0,1.0
2005-09-29,6.67,6.68,6.42,6.51,50300,6.23364192999998,6.24298771999998,5.99999717999998,6.08410928999998,53821.0252958821,0.0,1.0
2005-09-30,6.42,6.57,6.42,6.57,20400,5.99999717999998,6.14018402999998,5.99999717999998,6.14018402999998,21828.0102591649,0.0,1.0
2005-10-03,6.47,6.61,6.4,6.4,36100,6.04672612999998,6.17756718999998,5.98130559999998,5.98130559999998,38627.0181546987,0.0,1.0
2005-10-04,6.41,6.75,6.41,6.52,31500,5.99065138999998,6.30840824999998,5.99065138999998,6.09345507999998,33705.0158413576,0.0,1.0
2005-10-05,6.07,6.45,6.06,6.41,89800,5.67289452999998,6.02803454999998,5.66354873999998,5.99065138999998,96086.0451604416,0.0,1.0
2005-10-06,5.78,6.24,5.65,6.24,72800,5.40186661999998,5.83177295999998,5.28037134999998,5.83177295999998,77896.0366111375,0.0,1.0
2005-10-07,5.69,5.94,5.65,5.88,43800,5.31775450999998,5.55139925999998,5.28037134999998,5.49532451999998,46866.0220270305,0.0,1.0
2005-10-10,5.95,6.07,5.66,5.79,52900,5.56074504999998,5.67289452999998,5.28971713999998,5.41121240999998,56603.0266034227,0.0,1.0
2005-10-11,6.0,6.12,5.93,6.05,30600,5.60747399999998,5.71962347999998,5.54205346999998,5.65420294999998,32742.0153887473,0.0,1.0
2005-10-12,5.77,6.0,5.65,6.0,79000,5.39252082999998,5.60747399999998,5.28037134999998,5.60747399999998,84530.039729119,0.0,1.0
2005-10-13,5.73,5.76,5.55,5.75,35700,5.35513766999998,5.38317503999998,5.18691344999998,5.37382924999998,38199.0179535386,0.0,1.0
2005-10-14,5.93,5.99,5.62,5.74,37700,5.54205346999998,5.59812820999998,5.25233397999998,5.36448345999998,40339.0189593391,0.0,1.0
2005-10-17,5.4,5.92,5.3,5.92,95500,5.04672659999998,5.53270767999998,4.95326869999998,5.53270767999998,102185.048026973,0.0,1.0
2005-10-18,5.3,5.53,5.3,5.48,61600,4.95326869999998,5.16822186999998,4.95326869999998,5.12149291999998,65912.0309786548,0.0,1.0
2005-10-19,5.55,5.59,5.27,5.3,37700,5.18691344999998,5.22429660999998,4.92523132999998,4.95326869999998,40339.0189593391,0.0,1.0
2005-10-20,5.26,5.63,5.2,5.45,34900,4.91588553999998,5.26167976999998,4.85981079999998,5.09345554999998,37343.0175512184,0.0,1.0
2005-10-21,5.53,5.63,5.2,5.2,61500,5.16822186999998,5.26167976999998,4.85981079999998,4.85981079999998,65805.0309283648,0.0,1.0
2005-10-24,5.87,5.87,5.45,5.63,24800,5.48597872999998,5.48597872999998,5.09345554999998,5.26167976999998,26536.012471926,0.0,1.0
2005-10-25,5.53,5.78,5.4,5.78,26700,5.16822186999998,5.40186661999998,5.04672659999998,5.40186661999998,28569.0134274364,0.0,1.0
2005-10-26,5.54,5.75,5.42,5.53,34100,5.17756765999998,5.37382924999998,5.06541817999998,5.16822186999998,36487.0171488982,0.0,1.0
2005-10-27,5.3,5.56,5.3,5.5,17900,4.95326869999998,5.19625923999998,4.95326869999998,5.14018449999998,19153.0090019143,0.0,1.0
2005-10-28,5.47,5.55,5.33,5.4,21800,5.11214712999998,5.18691344999998,4.98130606999998,5.04672659999998,23326.0109632252,0.0,1.0
2005-10-31,5.7,5.7,5.37,5.37,40000,5.32710029999998,5.32710029999998,5.01868922999998,5.01868922999998,42800.0201160096,0.0,1.0
2005-11-01,5.65,5.66,5.5,5.66,27700,5.28037134999998,5.28971713999998,5.14018449999998,5.28971713999998,29639.0139303367,0.0,1.0
2005-11-02,6.16,6.16,5.6,5.68,59500,5.75700663999998,5.75700663999998,5.23364239999998,5.30840871999998,63665.0299225643,0.0,1.0
2005-11-03,6.06,6.25,5.96,6.24,49500,5.66354873999998,5.84111874999998,5.57009083999998,5.83177295999998,52965.0248935619,0.0,1.0
2005-11-04,6.01,6.15,5.93,6.15,16100,5.61681978999998,5.74766084999998,5.54205346999998,5.74766084999998,17227.0080966939,0.0,1.0
2005-11-07,6.03,6.1,5.88,5.91,21100,5.63551136999998,5.70093189999998,5.49532451999998,5.52336188999998,22577.0106111951,0.0,1.0
2005-11-08,5.89,6.07,5.83,5.93,29400,5.50467030999998,5.67289452999998,5.44859556999998,5.54205346999998,31458.0147852671,0.0,1.0
2005-11-09,6.18,6.32,5.87,5.99,24700,5.77569821999998,5.90653927999998,5.48597872999998,5.59812820999998,26429.0124216359,0.0,1.0
2005-11-10,6.34,6.45,5.8,6.18,37500,5.92523085999998,6.02803454999998,5.42055819999998,5.77569821999998,40125.018858759,0.0,1.0
2005-11-11,6.15,6.36,6.1,6.3,18000,5.74766084999998,5.94392243999998,5.70093189999998,5.88784769999998,19260.0090522043,0.0,1.0
2005-11-14,6.08,6.18,6.01,6.16,14400,5.68224031999998,5.77569821999998,5.61681978999998,5.75700663999998,15408.0072417635,0.0,1.0
2005-11-15,5.85,6.09,5.81,6.08,28500,5.46728714999998,5.69158610999998,5.42990398999998,5.68224031999998,30495.0143326568,0.0,1.0
2005-11-16,5.57,5.89,5.46,5.89,53100,5.20560502999998,5.50467030999998,5.10280133999998,5.50467030999998,56817.0267040028,0.0,1.0
2005-11-17,5.99,6.02,5.65,5.7,27900,5.59812820999998,5.62616557999998,5.28037134999998,5.32710029999998,29853.0140309167,0.0,1.0
2005-11-18,5.92,6.19,5.7,6.17,30000,5.53270767999998,5.78504400999998,5.32710029999998,5.76635242999998,32100.0150870072,0.0,1.0
2005-11-21,6.15,6.19,5.79,5.82,26900,5.74766084999998,5.78504400999998,5.41121240999998,5.43924977999998,28783.0135280165,0.0,1.0
2005-11-22,6.12,6.14,5.92,6.1,24600,5.71962347999998,5.73831505999998,5.53270767999998,5.70093189999998,26322.0123713459,0.0,1.0
2005-11-23,6.07,6.14,5.91,6.1,27300,5.67289452999998,5.73831505999998,5.52336188999998,5.70093189999998,29211.0137291766,0.0,1.0
2005-11-25,5.95,6.07,5.95,6.07,7700,5.56074504999998,5.67289452999998,5.56074504999998,5.67289452999998,8239.00387233185,0.0,1.0
2005-11-28,5.81,5.93,5.77,5.9,30000,5.42990398999998,5.54205346999998,5.39252082999998,5.51401609999998,32100.0150870072,0.0,1.0
2005-11-29,5.68,5.91,5.6,5.91,96000,5.30840871999998,5.52336188999998,5.23364239999998,5.52336188999998,102720.048278423,0.0,1.0
2005-11-30,5.32,5.83,5.071,5.66,214000,4.97196027999998,5.44859556999998,4.73925010899998,5.28971713999998,228980.107620652,0.0,1.0
2005-12-01,5.62,5.95,5.42,5.42,109200,5.25233397999998,5.56074504999998,5.06541817999998,5.06541817999998,116844.054916706,0.0,1.0
2005-12-02,5.7,5.75,5.5,5.6,28600,5.32710029999998,5.37382924999998,5.14018449999998,5.23364239999998,30602.0143829469,0.0,1.0
2005-12-05,5.58,5.71,5.5,5.7,44500,5.21495081999998,5.33644608999998,5.14018449999998,5.32710029999998,47615.0223790607,0.0,1.0
2005-12-06,5.7,5.8,5.6,5.65,27800,5.32710029999998,5.42055819999998,5.23364239999998,5.28037134999998,29746.0139806267,0.0,1.0
2005-12-07,5.66,5.72,5.56,5.65,171000,5.28971713999998,5.34579187999998,5.19625923999998,5.28037134999998,182970.085995941,0.0,1.0
2005-12-08,5.76,5.8,5.68,5.7,28800,5.38317503999998,5.42055819999998,5.30840871999998,5.32710029999998,30816.0144835269,0.0,1.0
2005-12-09,5.88,5.89,5.7,5.75,19500,5.49532451999998,5.50467030999998,5.32710029999998,5.37382924999998,20865.0098065547,0.0,1.0
2005-12-12,5.95,6.0,5.85,5.88,44700,5.56074504999998,5.60747399999998,5.46728714999998,5.49532451999998,47829.0224796407,0.0,1.0
2005-12-13,5.9,5.96,5.72,5.8,49700,5.9,5.96,5.72,5.8,49700,0.0,1.07000050290024
2005-12-14,5.76,5.9,5.66,5.9,35800,5.76,5.9,5.66,5.9,35800,0.0,1.0
2005-12-15,5.78,5.84,5.44,5.75,79200,5.78,5.84,5.44,5.75,79200,0.0,1.0
2005-12-16,5.57,5.82,5.48,5.82,223900,5.57,5.82,5.48,5.82,223900,0.0,1.0
2005-12-19,5.56,5.72,5.45,5.6,68100,5.56,5.72,5.45,5.6,68100,0.0,1.0
2005-12-20,5.34,5.6,5.33,5.55,32300,5.34,5.6,5.33,5.55,32300,0.0,1.0
2005-12-21,5.59,5.64,5.4,5.4,21900,5.59,5.64,5.4,5.4,21900,0.0,1.0
2005-12-22,5.65,5.69,5.56,5.62,12100,5.65,5.69,5.56,5.62,12100,0.0,1.0
2005-12-23,5.73,5.74,5.61,5.69,29200,5.73,5.74,5.61,5.69,29200,0.0,1.0
2005-12-27,5.4,5.77,5.4,5.68,37400,5.4,5.77,5.4,5.68,37400,0.0,1.0
2005-12-28,5.45,5.52,5.41,5.45,14700,5.45,5.52,5.41,5.45,14700,0.0,1.0
2005-12-29,5.37,5.52,5.37,5.43,31300,5.37,5.52,5.37,5.43,31300,0.0,1.0
2005-12-30,5.45,5.5,5.29,5.34,92100,5.45,5.5,5.29,5.34,92100,0.0,1.0
2006-01-03,5.48,5.48,5.24,5.4,34400,5.48,5.48,5.24,5.4,34400,0.0,1.0
2006-01-04,5.36,5.56,5.36,5.55,37200,5.36,5.56,5.36,5.55,37200,0.0,1.0
2006-01-05,5.33,5.51,5.3,5.36,25300,5.33,5.51,5.3,5.36,25300,0.0,1.0
2006-01-06,5.45,5.5,5.35,5.38,20900,5.45,5.5,5.35,5.38,20900,0.0,1.0
2006-01-09,5.45,5.54,5.36,5.49,30300,5.45,5.54,5.36,5.49,30300,0.0,1.0
2006-01-10,5.48,5.53,5.26,5.3,22600,5.48,5.53,5.26,5.3,22600,0.0,1.0
2006-01-11,5.48,5.48,5.29,5.45,57700,5.48,5.48,5.29,5.45,57700,0.0,1.0
2006-01-12,5.29,5.44,5.28,5.4,35400,5.29,5.44,5.28,5.4,35400,0.0,1.0
2006-01-13,5.29,5.38,5.231,5.33,13300,5.29,5.38,5.231,5.33,13300,0.0,1.0
2006-01-17,5.21,5.3,5.14,5.29,32500,5.21,5.3,5.14,5.29,32500,0.0,1.0
2006-01-18,5.24,5.29,5.0,5.06,25100,5.24,5.29,5.0,5.06,25100,0.0,1.0
2006-01-19,5.25,5.3,5.17,5.27,32100,5.25,5.3,5.17,5.27,32100,0.0,1.0
2006-01-20,4.91,5.29,4.87,5.29,57700,4.91,5.29,4.87,5.29,57700,0.0,1.0
2006-01-23,5.25,5.34,5.0,5.0,65400,5.25,5.34,5.0,5.0,65400,0.0,1.0
2006-01-24,5.26,5.3,5.1601,5.2,35300,5.26,5.3,5.1601,5.2,35300,0.0,1.0
2006-01-25,5.2,5.28,5.13,5.21,29200,5.2,5.28,5.13,5.21,29200,0.0,1.0
2006-01-26,5.46,5.48,5.25,5.3,81000,5.46,5.48,5.25,5.3,81000,0.0,1.0
2006-01-27,5.52,5.53,5.261,5.4,34400,5.52,5.53,5.261,5.4,34400,0.0,1.0
2006-01-30,5.48,5.63,5.38,5.45,41300,5.48,5.63,5.38,5.45,41300,0.0,1.0
2006-01-31,5.34,5.47,5.33,5.45,22800,5.34,5.47,5.33,5.45,22800,0.0,1.0
2006-02-01,5.41,5.45,5.26,5.33,13700,5.41,5.45,5.26,5.33,13700,0.0,1.0
2006-02-02,5.17,5.4,5.1,5.4,49100,5.17,5.4,5.1,5.4,49100,0.0,1.0
2006-02-03,5.1,5.2399,5.1,5.11,23600,5.1,5.2399,5.1,5.11,23600,0.0,1.0
2006-02-06,5.17,5.21,5.02,5.1,27000,5.17,5.21,5.02,5.1,27000,0.0,1.0
2006-02-07,5.11,5.35,5.01,5.17,57900,5.11,5.35,5.01,5.17,57900,0.0,1.0
2006-02-08,5.19,5.19,5.04,5.14,23400,5.19,5.19,5.04,5.14,23400,0.0,1.0
2006-02-09,5.13,5.27,5.13,5.19,16600,5.13,5.27,5.13,5.19,16600,0.0,1.0
2006-02-10,5.23,5.28,5.01,5.08,23200,5.23,5.28,5.01,5.08,23200,0.0,1.0
2006-02-13,5.27,5.32,5.11,5.2,45900,5.27,5.32,5.11,5.2,45900,0.0,1.0
2006-02-14,5.43,5.45,5.2,5.23,30400,5.43,5.45,5.2,5.23,30400,0.0,1.0
2006-02-15,5.49,5.5,5.31,5.4,25200,5.49,5.5,5.31,5.4,25200,0.0,1.0
2006-02-16,5.5,5.63,5.37,5.49,56300,5.5,5.63,5.37,5.49,56300,0.0,1.0
2006-02-17,5.45,5.59,5.45,5.59,57200,5.45,5.59,5.45,5.59,57200,0.0,1.0
2006-02-21,5.51,5.6,5.36,5.41,86400,5.51,5.6,5.36,5.41,86400,0.0,1.0
2006-02-22,5.54,5.64,5.42,5.51,28500,5.54,5.64,5.42,5.51,28500,0.0,1.0
2006-02-23,5.46,5.67,5.41,5.54,30500,5.46,5.67,5.41,5.54,30500,0.0,1.0
2006-02-24,5.51,5.53,5.36,5.4,24800,5.51,5.53,5.36,5.4,24800,0.0,1.0
2006-02-27,5.6,5.67,5.48,5.57,57900,5.6,5.67,5.48,5.57,57900,0.0,1.0
2006-02-28,5.32,5.56,5.3,5.55,23900,5.32,5.56,5.3,5.55,23900,0.0,1.0
2006-03-01,5.32,5.43,5.28,5.32,19300,5.32,5.43,5.28,5.32,19300,0.0,1.0
2006-03-02,5.16,5.4,5.08,5.37,36300,5.16,5.4,5.08,5.37,36300,0.0,1.0
2006-03-03,5.12,5.32,5.08,5.15,39200,5.12,5.32,5.08,5.15,39200,0.0,1.0
2006-03-06,5.1,5.32,5.08,5.15,72700,5.1,5.32,5.08,5.15,72700,0.0,1.0
2006-03-07,4.97,5.0999,4.96,5.01,40800,4.97,5.0999,4.96,5.01,40800,0.0,1.0
2006-03-08,4.95,5.12,4.91,4.99,41700,4.95,5.12,4.91,4.99,41700,0.0,1.0
2006-03-09,4.78,5.03,4.78,5.02,42800,4.78,5.03,4.78,5.02,42800,0.0,1.0
2006-03-10,4.88,4.93,4.8,4.8,16100,4.88,4.93,4.8,4.8,16100,0.0,1.0
2006-03-13,5.18,5.25,4.88,4.97,83200,5.18,5.25,4.88,4.97,83200,0.0,1.0
2006-03-14,5.35,5.4,5.14,5.17,109400,5.35,5.4,5.14,5.17,109400,0.0,1.0
2006-03-15,5.23,5.3,5.1,5.25,29900,5.23,5.3,5.1,5.25,29900,0.0,1.0
2006-03-16,5.15,5.3,4.98,5.27,46400,5.15,5.3,4.98,5.27,46400,0.0,1.0
2006-03-17,5.14,5.31,5.01,5.18,246900,5.14,5.31,5.01,5.18,246900,0.0,1.0
2006-03-20,5.16,5.25,5.0,5.13,137300,5.16,5.25,5.0,5.13,137300,0.0,1.0
2006-03-21,5.07,5.33,5.03,5.1,116000,5.07,5.33,5.03,5.1,116000,0.0,1.0
2006-03-22,5.12,5.15,5.02,5.05,36200,5.12,5.15,5.02,5.05,36200,0.0,1.0
2006-03-23,5.07,5.14,4.95,5.12,36400,5.07,5.14,4.95,5.12,36400,0.0,1.0
2006-03-24,5.11,5.11,5.0,5.0,27800,5.11,5.11,5.0,5.0,27800,0.0,1.0
2006-03-27,5.15,5.19,5.06,5.13,126300,5.15,5.19,5.06,5.13,126300,0.0,1.0
2006-03-28,4.95,5.15,4.91,5.1,51200,4.95,5.15,4.91,5.1,51200,0.0,1.0
2006-03-29,5.19,5.2,5.0,5.0,29000,5.19,5.2,5.0,5.0,29000,0.0,1.0
2006-03-30,5.15,5.2,5.07,5.18,17400,5.15,5.2,5.07,5.18,17400,0.0,1.0
2006-03-31,5.16,5.19,5.07,5.19,35400,5.16,5.19,5.07,5.19,35400,0.0,1.0
2006-04-03,5.33,5.38,5.06,5.16,88100,5.33,5.38,5.06,5.16,88100,0.0,1.0
2006-04-04,5.38,5.5,5.26,5.3,99700,5.38,5.5,5.26,5.3,99700,0.0,1.0
2006-04-05,5.49,5.5,5.39,5.41,46200,5.49,5.5,5.39,5.41,46200,0.0,1.0
2006-04-06,5.37,5.45,5.27,5.39,29700,5.37,5.45,5.27,5.39,29700,0.0,1.0
2006-04-07,5.12,5.5,5.1,5.42,52500,5.12,5.5,5.1,5.42,52500,0.0,1.0
2006-04-10,5.12,5.47,5.07,5.46,75700,5.12,5.47,5.07,5.46,75700,0.0,1.0
2006-04-11,4.97,5.25,4.95,5.15,56700,4.97,5.25,4.95,5.15,56700,0.0,1.0
2006-04-12,5.09,5.1,4.91,4.93,89600,5.09,5.1,4.91,4.93,89600,0.0,1.0
2006-04-13,5.02,5.13,5.0,5.05,16700,5.02,5.13,5.0,5.05,16700,0.0,1.0
2006-04-17,5.43,5.44,4.95,5.0,96900,5.43,5.44,4.95,5.0,96900,0.0,1.0
2006-04-18,5.4,5.43,5.25,5.4,62400,5.4,5.43,5.25,5.4,62400,0.0,1.0
2006-04-19,5.54,5.54,5.27,5.3,45600,5.54,5.54,5.27,5.3,45600,0.0,1.0
2006-04-20,5.49,5.5,5.37,5.48,16700,5.49,5.5,5.37,5.48,16700,0.0,1.0
2006-04-21,5.4,5.56,5.23,5.55,77700,5.4,5.56,5.23,5.55,77700,0.0,1.0
2006-04-24,5.48,5.59,5.18,5.35,82600,5.48,5.59,5.18,5.35,82600,0.0,1.0
2006-04-25,5.5,5.57,5.24,5.42,38800,5.5,5.57,5.24,5.42,38800,0.0,1.0
2006-04-26,5.45,5.5,5.27,5.4,38000,5.45,5.5,5.27,5.4,38000,0.0,1.0
2006-04-27,5.37,5.48,5.25,5.38,41900,5.37,5.48,5.25,5.38,41900,0.0,1.0
2006-04-28,5.3,5.46,4.9,4.98,43600,5.3,5.46,4.9,4.98,43600,0.0,1.0
2006-05-01,5.18,5.39,5.15,5.35,54500,5.18,5.39,5.15,5.35,54500,0.0,1.0
2006-05-02,5.18,5.32,5.12,5.16,37600,5.18,5.32,5.12,5.16,37600,0.0,1.0
2006-05-03,5.1001,5.25,5.06,5.2,32200,5.1001,5.25,5.06,5.2,32200,0.0,1.0
2006-05-04,5.15,5.2,5.07,5.15,19400,5.15,5.2,5.07,5.15,19400,0.0,1.0
2006-05-05,5.27,5.3,5.1001,5.18,25600,5.27,5.3,5.1001,5.18,25600,0.0,1.0
2006-05-08,5.3,5.4,5.1,5.2,33900,5.3,5.4,5.1,5.2,33900,0.0,1.0
2006-05-09,5.32,5.39,5.2,5.37,29600,5.32,5.39,5.2,5.37,29600,0.0,1.0
2006-05-10,5.21,5.35,5.2,5.25,39900,5.21,5.35,5.2,5.25,39900,0.0,1.0
2006-05-11,4.96,5.26,4.96,5.2,82700,4.96,5.26,4.96,5.2,82700,0.0,1.0
2006-05-12,4.91,5.12,4.9,4.95,74600,4.91,5.12,4.9,4.95,74600,0.0,1.0
2006-05-15,5.01,5.09,4.88,4.92,71600,5.01,5.09,4.88,4.92,71600,0.0,1.0
2006-05-16,5.06,5.13,5.04,5.07,31600,5.06,5.13,5.04,5.07,31600,0.0,1.0
2006-05-17,5.16,5.24,5.0,5.03,49400,5.16,5.24,5.0,5.03,49400,0.0,1.0
2006-05-18,5.05,5.25,5.04,5.1,21300,5.05,5.25,5.04,5.1,21300,0.0,1.0
2006-05-19,5.1,5.25,4.93,5.0,46600,5.1,5.25,4.93,5.0,46600,0.0,1.0
2006-05-22,5.18,5.26,5.01,5.05,53600,5.18,5.26,5.01,5.05,53600,0.0,1.0
2006-05-23,5.08,5.29,5.07,5.23,62700,5.08,5.29,5.07,5.23,62700,0.0,1.0
2006-05-24,5.11,5.18,5.01,5.02,46100,5.11,5.18,5.01,5.02,46100,0.0,1.0
2006-05-25,5.21,5.24,5.08,5.2,49800,5.21,5.24,5.08,5.2,49800,0.0,1.0
2006-05-26,5.24,5.25,5.16,5.24,31600,5.24,5.25,5.16,5.24,31600,0.0,1.0
2006-05-30,5.12,5.29,5.08,5.15,74800,5.12,5.29,5.08,5.15,74800,0.0,1.0
2006-05-31,5.28,5.31,5.1,5.17,70400,5.28,5.31,5.1,5.17,70400,0.0,1.0
2006-06-01,5.27,5.3,5.17,5.23,69400,5.27,5.3,5.17,5.23,69400,0.0,1.0
2006-06-02,5.24,5.3,5.18,5.3,57300,5.24,5.3,5.18,5.3,57300,0.0,1.0
2006-06-05,5.08,5.35,5.08,5.29,99300,5.08,5.35,5.08,5.29,99300,0.0,1.0
2006-06-06,5.08,5.2,5.0,5.06,59600,5.08,5.2,5.0,5.06,59600,0.0,1.0
2006-06-07,5.02,5.22,5.0,5.03,38300,5.02,5.22,5.0,5.03,38300,0.0,1.0
2006-06-08,5.17,5.18,4.94,5.01,57500,5.17,5.18,4.94,5.01,57500,0.0,1.0
2006-06-09,5.07,5.2,5.05,5.2,25400,5.07,5.2,5.05,5.2,25400,0.0,1.0
2006-06-12,5.22,5.31,5.05,5.07,98100,5.22,5.31,5.05,5.07,98100,0.0,1.0
2006-06-13,5.1,5.32,5.07,5.22,84100,5.1,5.32,5.07,5.22,84100,0.0,1.0
2006-06-14,5.1,5.17,5.05,5.08,19900,5.1,5.17,5.05,5.08,19900,0.0,1.0
2006-06-15,5.23,5.26,5.08,5.16,31300,5.23,5.26,5.08,5.16,31300,0.0,1.0
2006-06-16,5.07,5.2301,5.05,5.23,402200,5.07,5.2301,5.05,5.23,402200,0.0,1.0
2006-06-19,5.08,5.24,5.02,5.06,172000,5.08,5.24,5.02,5.06,172000,0.0,1.0
2006-06-20,4.7,5.11,4.63,5.08,179200,4.7,5.11,4.63,5.08,179200,0.0,1.0
2006-06-21,4.85,4.96,4.6968,4.7,123700,4.85,4.96,4.6968,4.7,123700,0.0,1.0
2006-06-22,4.6,4.87,4.56,4.8,119500,4.6,4.87,4.56,4.8,119500,0.0,1.0
2006-06-23,4.57,4.72,4.5,4.65,61400,4.57,4.72,4.5,4.65,61400,0.0,1.0
2006-06-26,4.89,4.9,4.5,4.65,154600,4.89,4.9,4.5,4.65,154600,0.0,1.0
2006-06-27,4.73,4.9,4.45,4.83,73000,4.73,4.9,4.45,4.83,73000,0.0,1.0
2006-06-28,4.88,4.92,4.51,4.63,110300,4.88,4.92,4.51,4.63,110300,0.0,1.0
2006-06-29,4.83,4.9,4.62,4.78,164600,4.83,4.9,4.62,4.78,164600,0.0,1.0
2006-06-30,5.01,5.01,4.52,4.9,2000200,5.01,5.01,4.52,4.9,2000200,0.0,1.0
2006-07-03,4.88,5.1,4.76,4.97,94600,4.88,5.1,4.76,4.97,94600,0.0,1.0
2006-07-05,5.13,5.13,4.7,4.79,153600,5.13,5.13,4.7,4.79,153600,0.0,1.0
2006-07-06,5.3,5.3,4.99,5.13,105800,5.3,5.3,4.99,5.13,105800,0.0,1.0
2006-07-07,5.22,5.29,5.15,5.2,27400,5.22,5.29,5.15,5.2,27400,0.0,1.0
2006-07-10,5.18,5.3,5.06,5.17,146100,5.18,5.3,5.06,5.17,146100,0.0,1.0
2006-07-11,5.25,5.34,5.09,5.12,68100,5.25,5.34,5.09,5.12,68100,0.0,1.0
2006-07-12,5.29,5.35,5.2,5.2,18000,5.29,5.35,5.2,5.2,18000,0.0,1.0
2006-07-13,5.13,5.29,5.13,5.19,32300,5.13,5.29,5.13,5.19,32300,0.0,1.0
2006-07-14,5.14,5.22,5.09,5.1,43400,5.14,5.22,5.09,5.1,43400,0.0,1.0
2006-07-17,5.3101,5.35,5.0,5.1,89300,5.3101,5.35,5.0,5.1,89300,0.0,1.0
2006-07-18,5.24,5.35,5.2,5.25,42100,5.24,5.35,5.2,5.25,42100,0.0,1.0
2006-07-19,5.33,5.39,5.25,5.27,22200,5.33,5.39,5.25,5.27,22200,0.0,1.0
2006-07-20,5.25,5.35,5.17,5.31,15600,5.25,5.35,5.17,5.31,15600,0.0,1.0
2006-07-21,5.21,5.25,5.15,5.24,7400,5.21,5.25,5.15,5.24,7400,0.0,1.0
2006-07-24,5.18,5.36,5.1,5.16,92200,5.18,5.36,5.1,5.16,92200,0.0,1.0
2006-07-25,5.22,5.26,5.1,5.1,19300,5.22,5.26,5.1,5.1,19300,0.0,1.0
2006-07-26,5.11,5.19,5.1,5.17,18000,5.11,5.19,5.1,5.17,18000,0.0,1.0
2006-07-27,5.05,5.15,5.04,5.1,17100,5.05,5.15,5.04,5.1,17100,0.0,1.0
2006-07-28,5.07,5.09,5.01,5.01,6700,5.07,5.09,5.01,5.01,6700,0.0,1.0
2006-07-31,5.18,5.25,5.03,5.03,47500,5.18,5.25,5.03,5.03,47500,0.0,1.0
2006-08-01,5.22,5.25,5.1,5.18,52500,5.22,5.25,5.1,5.18,52500,0.0,1.0
2006-08-02,5.12,5.23,5.04,5.2,27900,5.12,5.23,5.04,5.2,27900,0.0,1.0
2006-08-03,4.91,5.12,4.9,5.12,96700,4.91,5.12,4.9,5.12,96700,0.0,1.0
2006-08-04,5.01,5.05,4.91,4.91,19600,5.01,5.05,4.91,4.91,19600,0.0,1.0
2006-08-07,5.21,5.22,4.96,4.96,39300,5.21,5.22,4.96,4.96,39300,0.0,1.0
2006-08-08,5.21,5.24,5.15,5.16,51200,5.21,5.24,5.15,5.16,51200,0.0,1.0
2006-08-09,5.19,5.24,5.12,5.17,21500,5.19,5.24,5.12,5.17,21500,0.0,1.0
2006-08-10,5.02,5.09,4.95,5.09,40000,5.02,5.09,4.95,5.09,40000,0.0,1.0
2006-08-11,5.07,5.07,4.91,5.0,19500,5.07,5.07,4.91,5.0,19500,0.0,1.0
2006-08-14,5.29,5.44,5.0089,5.03,131300,5.29,5.44,5.0089,5.03,131300,0.0,1.0
2006-08-15,5.28,5.49,5.15,5.29,65900,5.28,5.49,5.15,5.29,65900,0.0,1.0
2006-08-16,5.26,5.36,5.22,5.3,11700,5.26,5.36,5.22,5.3,11700,0.0,1.0
2006-08-17,5.28,5.32,5.24,5.25,2200,5.28,5.32,5.24,5.25,2200,0.0,1.0
2006-08-18,5.26,5.28,5.15,5.2,18800,5.26,5.28,5.15,5.2,18800,0.0,1.0
2006-08-21,5.44,5.5,5.13,5.16,112700,5.44,5.5,5.13,5.16,112700,0.0,1.0
2006-08-22,5.46,5.5,5.34,5.35,23400,5.46,5.5,5.34,5.35,23400,0.0,1.0
2006-08-23,5.38,5.4,5.36,5.4,3700,5.38,5.4,5.36,5.4,3700,0.0,1.0
2006-08-24,5.27,5.33,5.15,5.33,23700,5.27,5.33,5.15,5.33,23700,0.0,1.0
2006-08-25,5.15,5.25,5.14,5.2,17400,5.15,5.25,5.14,5.2,17400,0.0,1.0
2006-08-28,5.38,5.45,5.11,5.13,44600,5.38,5.45,5.11,5.13,44600,0.0,1.0
2006-08-29,5.43,5.55,5.32,5.37,76800,5.43,5.55,5.32,5.37,76800,0.0,1.0
2006-08-30,5.46,5.55,5.38,5.38,17600,5.46,5.55,5.38,5.38,17600,0.0,1.0
2006-08-31,5.32,5.45,5.23,5.45,16000,5.32,5.45,5.23,5.45,16000,0.0,1.0
2006-09-01,5.23,5.29,5.22,5.25,9200,5.23,5.29,5.22,5.25,9200,0.0,1.0
2006-09-05,5.42,5.55,5.23,5.23,28600,5.42,5.55,5.23,5.23,28600,0.0,1.0
2006-09-06,5.5708,5.65,5.39,5.4,62300,5.5708,5.65,5.39,5.4,62300,0.0,1.0
2006-09-07,5.47,5.64,5.45,5.52,25700,5.47,5.64,5.45,5.52,25700,0.0,1.0
2006-09-08,5.25,5.55,5.2,5.45,24500,5.25,5.55,5.2,5.45,24500,0.0,1.0
2006-09-11,5.45,5.45,5.23,5.23,23400,5.45,5.45,5.23,5.23,23400,0.0,1.0
2006-09-12,5.54,5.72,5.35,5.4,69600,5.54,5.72,5.35,5.4,69600,0.0,1.0
2006-09-13,5.65,5.7,5.42,5.5,34700,5.65,5.7,5.42,5.5,34700,0.0,1.0
2006-09-14,5.42,5.6,5.35,5.6,23000,5.42,5.6,5.35,5.6,23000,0.0,1.0
2006-09-15,5.3,5.35,5.29,5.35,24000,5.3,5.35,5.29,5.35,24000,0.0,1.0
2006-09-18,5.56,5.59,5.36,5.4,26800,5.56,5.59,5.36,5.4,26800,0.0,1.0
2006-09-19,5.63,5.85,5.51,5.53,85700,5.63,5.85,5.51,5.53,85700,0.0,1.0
2006-09-20,5.86,5.9199,5.58,5.6,41800,5.86,5.9199,5.58,5.6,41800,0.0,1.0
2006-09-21,5.87,5.89,5.8499,5.85,2100,5.87,5.89,5.8499,5.85,2100,0.0,1.0
2006-09-22,5.76,5.82,5.69,5.82,13000,5.76,5.82,5.69,5.82,13000,0.0,1.0
2006-09-25,5.9,5.9,5.73,5.73,15300,5.9,5.9,5.73,5.73,15300,0.0,1.0
2006-09-26,5.99,6.1,5.82,5.9,79100,5.99,6.1,5.82,5.9,79100,0.0,1.0
2006-09-27,6.04,6.2,5.95,5.95,37900,6.04,6.2,5.95,5.95,37900,0.0,1.0
2006-09-28,5.97,6.05,5.9,5.98,23400,5.97,6.05,5.9,5.98,23400,0.0,1.0
2006-09-29,5.81,5.99,5.7,5.92,22600,5.81,5.99,5.7,5.92,22600,0.0,1.0
2006-10-02,5.76,5.79,5.6104,5.79,24500,5.76,5.79,5.6104,5.79,24500,0.0,1.0
2006-10-03,5.8,5.97,5.71,5.75,55800,5.8,5.97,5.71,5.75,55800,0.0,1.0
2006-10-04,5.75,5.9,5.71,5.78,17600,5.75,5.9,5.71,5.78,17600,0.0,1.0
2006-10-05,5.72,5.74,5.65,5.7,5700,5.72,5.74,5.65,5.7,5700,0.0,1.0
2006-10-06,5.6,5.67,5.55,5.67,14400,5.6,5.67,5.55,5.67,14400,0.0,1.0
2006-10-09,5.79,5.8,5.64,5.65,22000,5.79,5.8,5.64,5.65,22000,0.0,1.0
2006-10-10,6.09,6.15,5.77,5.77,49900,6.09,6.15,5.77,5.77,49900,0.0,1.0
2006-10-11,6.05,6.1393,5.95,6.05,47600,6.05,6.1393,5.95,6.05,47600,0.0,1.0
2006-10-12,6.21,6.21,5.99,6.06,21600,6.21,6.21,5.99,6.06,21600,0.0,1.0
2006-10-13,6.14,6.2,6.05,6.15,19800,6.14,6.2,6.05,6.15,19800,0.0,1.0
2006-10-16,6.23,6.24,6.02,6.24,55000,6.23,6.24,6.02,6.24,55000,0.0,1.0
2006-10-17,6.26,6.35,6.12,6.2,63300,6.26,6.35,6.12,6.2,63300,0.0,1.0
2006-10-18,6.29,6.36,6.18,6.2,30900,6.29,6.36,6.18,6.2,30900,0.0,1.0
2006-10-19,6.11,6.349,6.06,6.29,22200,6.11,6.349,6.06,6.29,22200,0.0,1.0
2006-10-20,5.97,6.02,5.9004,6.02,7100,5.97,6.02,5.9004,6.02,7100,0.0,1.0
2006-10-23,6.22,6.31,6.04,6.25,68600,6.22,6.31,6.04,6.25,68600,0.0,1.0
2006-10-24,6.33,6.37,6.15,6.2,43500,6.33,6.37,6.15,6.2,43500,0.0,1.0
2006-10-25,6.21,6.21,6.08,6.08,22600,6.21,6.21,6.08,6.08,22600,0.0,1.0
2006-10-26,6.22,6.29,6.069,6.25,13600,6.22,6.29,6.069,6.25,13600,0.0,1.0
2006-10-27,6.09,6.14,6.02,6.09,7100,6.09,6.14,6.02,6.09,7100,0.0,1.0
2006-10-30,6.2,6.47,6.0,6.0,50600,6.2,6.47,6.0,6.0,50600,0.0,1.0
2006-10-31,6.37,6.43,6.25,6.28,51100,6.37,6.43,6.25,6.28,51100,0.0,1.0
2006-11-01,6.37,6.49,6.1832,6.3,28600,6.37,6.49,6.1832,6.3,28600,0.0,1.0
2006-11-02,6.17,6.3,6.13,6.3,21600,6.17,6.3,6.13,6.3,21600,0.0,1.0
2006-11-03,6.04,6.1206,6.04,6.12,18300,6.04,6.1206,6.04,6.12,18300,0.0,1.0
2006-11-06,6.34,6.4,6.0,6.02,51800,6.34,6.4,6.0,6.02,51800,0.0,1.0
2006-11-07,6.45,6.5,6.28,6.31,63900,6.45,6.5,6.28,6.31,63900,0.0,1.0
2006-11-08,6.42,6.5,6.27,6.27,27000,6.42,6.5,6.27,6.27,27000,0.0,1.0
2006-11-09,6.43,6.4882,6.35,6.4,26300,6.43,6.4882,6.35,6.4,26300,0.0,1.0
2006-11-10,6.31,6.37,6.18,6.33,27000,6.31,6.37,6.18,6.33,27000,0.0,1.0
2006-11-13,6.5501,6.7,6.25,6.47,84500,6.5501,6.7,6.25,6.47,84500,0.0,1.0
2006-11-14,6.56,6.7,6.48,6.57,29300,6.56,6.7,6.48,6.57,29300,0.0,1.0
2006-11-15,6.4,6.59,6.3805,6.47,25300,6.4,6.59,6.3805,6.47,25300,0.0,1.0
2006-11-16,6.47,6.49,6.29,6.32,35800,6.47,6.49,6.29,6.32,35800,0.0,1.0
2006-11-17,6.37,6.4396,6.28,6.32,25300,6.37,6.4396,6.28,6.32,25300,0.0,1.0
2006-11-20,6.6,6.65,6.26,6.27,43800,6.6,6.65,6.26,6.27,43800,0.0,1.0
2006-11-21,6.76,6.84,6.5,6.58,67900,6.76,6.84,6.5,6.58,67900,0.0,1.0
2006-11-22,6.65,6.7,6.5901,6.69,26500,6.65,6.7,6.5901,6.69,26500,0.0,1.0
2006-11-24,6.46,6.63,6.46,6.63,30900,6.46,6.63,6.46,6.63,30900,0.0,1.0
2006-11-27,6.7,6.78,6.4,6.46,50900,6.7,6.78,6.4,6.46,50900,0.0,1.0
2006-11-28,6.66,6.79,6.6,6.7,58200,6.66,6.79,6.6,6.7,58200,0.0,1.0
2006-11-29,6.56,6.62,6.49,6.6,33000,6.56,6.62,6.49,6.6,33000,0.0,1.0
2006-11-30,6.41,6.5,6.35,6.5,15400,6.41,6.5,6.35,6.5,15400,0.0,1.0
2006-12-01,6.6,6.6,6.35,6.35,20000,6.6,6.6,6.35,6.35,20000,0.0,1.0
2006-12-04,6.68,6.72,6.45,6.6,26400,6.68,6.72,6.45,6.6,26400,0.0,1.0
2006-12-05,6.71,6.75,6.5,6.65,32100,6.71,6.75,6.5,6.65,32100,0.0,1.0
2006-12-06,6.69,6.75,6.6,6.65,24100,6.69,6.75,6.6,6.65,24100,0.0,1.0
2006-12-07,6.72,6.78,6.61,6.69,34600,6.72,6.78,6.61,6.69,34600,0.0,1.0
2006-12-08,6.75,6.77,6.65,6.7,32600,6.75,6.77,6.65,6.7,32600,0.0,1.0
2006-12-11,6.87,6.87,6.7301,6.75,46500,6.87,6.87,6.7301,6.75,46500,0.0,1.0
2006-12-12,6.97,7.0101,6.87,6.87,40300,6.97,7.0101,6.87,6.87,40300,0.0,1.0
2006-12-13,6.91,7.0,6.88,7.0,18200,6.91,7.0,6.88,7.0,18200,0.0,1.0
2006-12-14,6.9,6.99,6.9,6.99,10800,6.9,6.99,6.9,6.99,10800,0.0,1.0
2006-12-15,6.81,6.93,6.77,6.93,12800,6.81,6.93,6.77,6.93,12800,0.0,1.0
2006-12-18,6.84,6.9,6.81,6.9,8500,6.84,6.9,6.81,6.9,8500,0.0,1.0
2006-12-19,6.81,6.87,6.672,6.87,7800,6.81,6.87,6.672,6.87,7800,0.0,1.0
2006-12-20,6.62,6.88,6.48,6.88,57400,6.62,6.88,6.48,6.88,57400,0.0,1.0
2006-12-21,6.76,6.79,6.48,6.62,25800,6.76,6.79,6.48,6.62,25800,0.0,1.0
2006-12-22,6.72,6.73,6.55,6.7201,19000,6.72,6.73,6.55,6.7201,19000,0.0,1.0
2006-12-26,6.63,6.76,6.57,6.76,7600,6.63,6.76,6.57,6.76,7600,0.0,1.0
2006-12-27,6.63,6.7,6.63,6.68,15100,6.63,6.7,6.63,6.68,15100,0.0,1.0
2006-12-28,6.6,6.68,6.5401,6.68,16700,6.6,6.68,6.5401,6.68,16700,0.0,1.0
2006-12-29,6.6,6.63,6.5,6.63,31600,6.6,6.63,6.5,6.63,31600,0.0,1.0
2007-01-03,6.9,6.92,6.59,6.63,107600,6.9,6.92,6.59,6.63,107600,0.0,1.0
2007-01-04,6.7,6.93,6.62,6.8,22200,6.7,6.93,6.62,6.8,22200,0.0,1.0
2007-01-05,6.69,6.79,6.58,6.79,10100,6.69,6.79,6.58,6.79,10100,0.0,1.0
2007-01-08,6.9,6.9,6.72,6.81,39100,6.9,6.9,6.72,6.81,39100,0.0,1.0
2007-01-09,6.85,6.99,6.67,6.9,71600,6.85,6.99,6.67,6.9,71600,0.0,1.0
2007-01-10,6.9,6.96,6.81,6.88,26600,6.9,6.96,6.81,6.88,26600,0.0,1.0
2007-01-11,6.78,6.9,6.75,6.9,5900,6.78,6.9,6.75,6.9,5900,0.0,1.0
2007-01-12,6.96,6.96,6.74,6.75,37400,6.96,6.96,6.74,6.75,37400,0.0,1.0
2007-01-16,6.99,7.0,6.92,6.95,44700,6.99,7.0,6.92,6.95,44700,0.0,1.0
2007-01-17,6.97,7.0,6.94,7.0,23200,6.97,7.0,6.94,7.0,23200,0.0,1.0
2007-01-18,6.98,6.99,6.91,6.95,14000,6.98,6.99,6.91,6.95,14000,0.0,1.0
2007-01-19,7.1,7.1,6.99,7.0,49200,7.1,7.1,6.99,7.0,49200,0.0,1.0
2007-01-22,7.1,7.1,6.97,7.05,31200,7.1,7.1,6.97,7.05,31200,0.0,1.0
2007-01-23,7.08,7.1,6.99,7.1,38600,7.08,7.1,6.99,7.1,38600,0.0,1.0
2007-01-24,7.08,7.08,6.99,7.05,55000,7.08,7.08,6.99,7.05,55000,0.0,1.0
2007-01-25,7.1,7.1,6.98,7.05,23400,7.1,7.1,6.98,7.05,23400,0.0,1.0
2007-01-26,7.05,7.1,6.97,7.1,6000,7.05,7.1,6.97,7.1,6000,0.0,1.0
2007-01-29,7.12,7.15,7.02,7.05,29200,7.12,7.15,7.02,7.05,29200,0.0,1.0
2007-01-30,7.2,7.25,6.95,7.15,41800,7.2,7.25,6.95,7.15,41800,0.0,1.0
2007-01-31,7.2,7.2,7.16,7.2,29900,7.2,7.2,7.16,7.2,29900,0.0,1.0
2007-02-01,7.1,7.2,7.07,7.2,26900,7.1,7.2,7.07,7.2,26900,0.0,1.0
2007-02-02,7.17,7.2,7.03,7.03,24100,7.17,7.2,7.03,7.03,24100,0.0,1.0
2007-02-05,7.1,7.18,7.08,7.09,33000,7.1,7.18,7.08,7.09,33000,0.0,1.0
2007-02-06,7.14,7.15,7.08,7.15,31700,7.14,7.15,7.08,7.15,31700,0.0,1.0
2007-02-07,7.15,7.18,7.05,7.15,28100,7.15,7.18,7.05,7.15,28100,0.0,1.0
2007-02-08,7.17,7.2,7.13,7.19,21800,7.17,7.2,7.13,7.19,21800,0.0,1.0
2007-02-09,7.13,7.19,7.09,7.17,17000,7.13,7.19,7.09,7.17,17000,0.0,1.0
2007-02-12,7.1,7.179,7.1,7.17,17100,7.1,7.179,7.1,7.17,17100,0.0,1.0
2007-02-13,7.13,7.14,7.0993,7.12,28300,7.13,7.14,7.0993,7.12,28300,0.0,1.0
2007-02-14,7.17,7.19,7.05,7.13,31300,7.17,7.19,7.05,7.13,31300,0.0,1.0
2007-02-15,7.1,7.15,7.0501,7.15,15200,7.1,7.15,7.0501,7.15,15200,0.0,1.0
2007-02-16,7.04,7.14,7.0,7.14,40000,7.04,7.14,7.0,7.14,40000,0.0,1.0
2007-02-20,7.1,7.1,7.05,7.09,23400,7.1,7.1,7.05,7.09,23400,0.0,1.0
2007-02-21,7.04,7.1,6.85,7.1,35200,7.04,7.1,6.85,7.1,35200,0.0,1.0
2007-02-22,7.05,7.05,6.95,7.05,17200,7.05,7.05,6.95,7.05,17200,0.0,1.0
2007-02-23,7.03,7.09,6.96,6.96,13700,7.03,7.09,6.96,6.96,13700,0.0,1.0
2007-02-26,7.0,7.1,6.97,7.08,14100,7.0,7.1,6.97,7.08,14100,0.0,1.0
2007-02-27,6.97,7.09,6.95,7.09,20100,6.97,7.09,6.95,7.09,20100,0.0,1.0
2007-02-28,6.9,6.98,6.86,6.96,31600,6.9,6.98,6.86,6.96,31600,0.0,1.0
2007-03-01,6.92,6.95,6.85,6.9,6000,6.92,6.95,6.85,6.9,6000,0.0,1.0
2007-03-02,6.94,6.97,6.88,6.95,18700,6.94,6.97,6.88,6.95,18700,0.0,1.0
2007-03-05,6.9,7.04,6.89,6.963,11100,6.9,7.04,6.89,6.963,11100,0.0,1.0
2007-03-06,6.87,6.99,6.81,6.9,9600,6.87,6.99,6.81,6.9,9600,0.0,1.0
2007-03-07,6.89,6.9,6.8,6.9,18000,6.89,6.9,6.8,6.9,18000,0.0,1.0
2007-03-08,6.88,6.91,6.84,6.84,13500,6.88,6.91,6.84,6.84,13500,0.0,1.0
2007-03-09,7.0,7.0,6.87,6.9,14400,7.0,7.0,6.87,6.9,14400,0.0,1.0
2007-03-12,7.02,7.05,6.97,7.0,23900,7.02,7.05,6.97,7.0,23900,0.0,1.0
2007-03-13,7.0,7.1,6.92,7.06,17000,7.0,7.1,6.92,7.06,17000,0.0,1.0
2007-03-14,7.15,7.15,6.86,7.07,42000,7.15,7.15,6.86,7.07,42000,0.0,1.0
2007-03-15,7.15,7.15,7.05,7.15,18100,7.15,7.15,7.05,7.15,18100,0.0,1.0
2007-03-16,7.15,7.2,6.9,7.15,33800,7.15,7.2,6.9,7.15,33800,0.0,1.0
2007-03-19,7.6,7.6,7.18,7.18,61900,7.6,7.6,7.18,7.18,61900,0.0,1.0
2007-03-20,7.71,8.23,7.36,7.55,161600,7.71,8.23,7.36,7.55,161600,0.0,1.0
2007-03-21,7.38,7.7755,7.0,7.75,25000,7.38,7.7755,7.0,7.75,25000,0.0,1.0
2007-03-22,7.36,7.4,7.19,7.34,16900,7.36,7.4,7.19,7.34,16900,0.0,1.0
2007-03-23,7.49,7.73,7.4,7.4,14600,7.49,7.73,7.4,7.4,14600,0.0,1.0
2007-03-26,7.55,7.55,7.43,7.52,13000,7.55,7.55,7.43,7.52,13000,0.0,1.0
2007-03-27,7.39,7.57,7.29,7.55,15000,7.39,7.57,7.29,7.55,15000,0.0,1.0
2007-03-28,7.2,7.5,7.2,7.49,12800,7.2,7.5,7.2,7.49,12800,0.0,1.0
2007-03-29,7.12,7.26,7.06,7.25,21300,7.12,7.26,7.06,7.25,21300,0.0,1.0
2007-03-30,7.31,7.4,7.11,7.14,26000,7.31,7.4,7.11,7.14,26000,0.0,1.0
2007-04-02,7.37,7.38,7.27,7.35,15000,7.37,7.38,7.27,7.35,15000,0.0,1.0
2007-04-03,7.36,7.47,7.28,7.39,22100,7.36,7.47,7.28,7.39,22100,0.0,1.0
2007-04-04,7.3,7.4,7.12,7.35,17400,7.3,7.4,7.12,7.35,17400,0.0,1.0
2007-04-05,7.3,7.37,7.2401,7.37,10600,7.3,7.37,7.2401,7.37,10600,0.0,1.0
2007-04-09,7.27,7.36,7.16,7.3,26200,7.27,7.36,7.16,7.3,26200,0.0,1.0
2007-04-10,7.3,7.41,7.26,7.3,29500,7.3,7.41,7.26,7.3,29500,0.0,1.0
2007-04-11,7.3,7.3,7.02,7.3,10300,7.3,7.3,7.02,7.3,10300,0.0,1.0
2007-04-12,7.48,7.5,7.3,7.3,36100,7.48,7.5,7.3,7.3,36100,0.0,1.0
2007-04-13,7.79,7.8,7.44,7.48,53700,7.79,7.8,7.44,7.48,53700,0.0,1.0
2007-04-16,7.78,7.84,7.68,7.7,23700,7.78,7.84,7.68,7.7,23700,0.0,1.0
2007-04-17,7.78,7.79,7.72,7.79,14800,7.78,7.79,7.72,7.79,14800,0.0,1.0
2007-04-18,7.69,7.79,7.66,7.77,30000,7.69,7.79,7.66,7.77,30000,0.0,1.0
2007-04-19,7.62,7.72,7.6,7.65,22000,7.62,7.72,7.6,7.65,22000,0.0,1.0
2007-04-20,7.61,7.68,7.56,7.6,17300,7.61,7.68,7.56,7.6,17300,0.0,1.0
2007-04-23,7.59,7.71,7.52,7.52,21600,7.59,7.71,7.52,7.52,21600,0.0,1.0
2007-04-24,7.56,7.69,7.48,7.59,22700,7.56,7.69,7.48,7.59,22700,0.0,1.0
2007-04-25,7.69,7.69,7.494,7.57,22100,7.69,7.69,7.494,7.57,22100,0.0,1.0
2007-04-26,7.6,7.7,7.6,7.69,10600,7.6,7.7,7.6,7.69,10600,0.0,1.0
2007-04-27,7.67,7.69,7.56,7.6,26100,7.67,7.69,7.56,7.6,26100,0.0,1.0
2007-04-30,7.66,7.69,7.58,7.69,39600,7.66,7.69,7.58,7.69,39600,0.0,1.0
2007-05-01,7.64,7.67,7.56,7.67,16800,7.64,7.67,7.56,7.67,16800,0.0,1.0
2007-05-02,7.75,7.8,7.65,7.68,47300,7.75,7.8,7.65,7.68,47300,0.0,1.0
2007-05-03,7.69,7.79,7.66,7.79,15200,7.69,7.79,7.66,7.79,15200,0.0,1.0
2007-05-04,7.75,7.78,7.66,7.74,16700,7.75,7.78,7.66,7.74,16700,0.0,1.0
2007-05-07,7.7,7.75,7.68,7.71,23300,7.7,7.75,7.68,7.71,23300,0.0,1.0
2007-05-08,7.73,7.75,7.68,7.7,22800,7.73,7.75,7.68,7.7,22800,0.0,1.0
2007-05-09,7.75,7.75,7.66,7.73,12600,7.75,7.75,7.66,7.73,12600,0.0,1.0
2007-05-10,7.66,7.75,7.62,7.75,20900,7.66,7.75,7.62,7.75,20900,0.0,1.0
2007-05-11,7.74,7.74,7.55,7.72,19900,7.74,7.74,7.55,7.72,19900,0.0,1.0
2007-05-14,7.75,7.75,7.6,7.61,22900,7.75,7.75,7.6,7.61,22900,0.0,1.0
2007-05-15,7.8,7.8,7.68,7.75,21600,7.8,7.8,7.68,7.75,21600,0.0,1.0
2007-05-16,7.79,7.79,7.67,7.75,10400,7.79,7.79,7.67,7.75,10400,0.0,1.0
2007-05-17,7.75,7.78,7.71,7.72,35300,7.75,7.78,7.71,7.72,35300,0.0,1.0
2007-05-18,7.63,7.75,7.6,7.75,21000,7.63,7.75,7.6,7.75,21000,0.0,1.0
2007-05-21,7.61,7.64,7.55,7.61,15400,7.61,7.64,7.55,7.61,15400,0.0,1.0
2007-05-22,7.64,7.66,7.53,7.54,13500,7.64,7.66,7.53,7.54,13500,0.0,1.0
2007-05-23,7.6,7.68,7.53,7.58,78800,7.6,7.68,7.53,7.58,78800,0.0,1.0
2007-05-24,7.78,7.8,7.501,7.51,38900,7.78,7.8,7.501,7.51,38900,0.0,1.0
2007-05-25,7.9,7.9,7.61,7.79,78800,7.9,7.9,7.61,7.79,78800,0.0,1.0
2007-05-29,7.96,8.0,7.91,7.95,46900,7.96,8.0,7.91,7.95,46900,0.0,1.0
2007-05-30,7.9,7.97,7.9,7.97,21200,7.9,7.97,7.9,7.97,21200,0.0,1.0
2007-05-31,7.75,7.99,7.7,7.99,30400,7.75,7.99,7.7,7.99,30400,0.0,1.0
2007-06-01,7.9,7.9,7.75,7.75,32400,7.9,7.9,7.75,7.75,32400,0.0,1.0
2007-06-04,8.0,8.0,7.8899,7.97,49100,8.0,8.0,7.8899,7.97,49100,0.0,1.0
2007-06-05,7.95,8.0,7.75,7.97,47100,7.95,8.0,7.75,7.97,47100,0.0,1.0
2007-06-06,7.82,7.99,7.76,7.95,23900,7.82,7.99,7.76,7.95,23900,0.0,1.0
2007-06-07,7.88,7.9,7.84,7.85,14100,7.88,7.9,7.84,7.85,14100,0.0,1.0
2007-06-08,7.86,7.9,7.76,7.9,25400,7.86,7.9,7.76,7.9,25400,0.0,1.0
2007-06-11,7.79,8.01,7.77,7.9,54700,7.79,8.01,7.77,7.9,54700,0.0,1.0
2007-06-12,7.25,8.0,7.25,7.86,79800,7.25,8.0,7.25,7.86,79800,0.0,1.0
2007-06-13,6.84,7.33,6.67,7.25,85200,6.84,7.33,6.67,7.25,85200,0.0,1.0
2007-06-14,6.77,6.96,6.52,6.93,88500,6.77,6.96,6.52,6.93,88500,0.0,1.0
2007-06-15,6.8,6.99,6.7,6.78,30400,6.8,6.99,6.7,6.78,30400,0.0,1.0
2007-06-18,6.75,6.9,6.75,6.8,51800,6.75,6.9,6.75,6.8,51800,0.0,1.0
2007-06-19,7.3,7.39,6.82,6.82,66700,7.3,7.39,6.82,6.82,66700,0.0,1.0
2007-06-20,7.21,7.5,7.21,7.5,65800,7.21,7.5,7.21,7.5,65800,0.0,1.0
2007-06-21,7.0,7.28,6.95,7.28,78800,7.0,7.28,6.95,7.28,78800,0.0,1.0
2007-06-22,6.76,7.11,6.7,7.07,1581100,6.76,7.11,6.7,7.07,1581100,0.0,1.0
2007-06-25,6.31,6.86,6.2,6.71,259200,6.31,6.86,6.2,6.71,259200,0.0,1.0
2007-06-26,6.1,6.46,6.07,6.43,170900,6.1,6.46,6.07,6.43,170900,0.0,1.0
2007-06-27,7.13,7.19,5.88,5.99,218300,7.13,7.19,5.88,5.99,218300,0.0,1.0
2007-06-28,7.33,7.82,7.08,7.12,196500,7.33,7.82,7.08,7.12,196500,0.0,1.0
2007-06-29,7.04,7.71,7.0,7.43,121300,7.04,7.71,7.0,7.43,121300,0.0,1.0
2007-07-02,7.34,7.47,6.94,7.18,259200,7.34,7.47,6.94,7.18,259200,0.0,1.0
2007-07-03,7.52,7.6,7.3,7.44,66400,7.52,7.6,7.3,7.44,66400,0.0,1.0
2007-07-05,7.18,7.51,7.1,7.51,50600,7.18,7.51,7.1,7.51,50600,0.0,1.0
2007-07-06,7.42,7.5,7.06,7.19,24200,7.42,7.5,7.06,7.19,24200,0.0,1.0
2007-07-09,7.29,7.45,7.17,7.45,66800,7.29,7.45,7.17,7.45,66800,0.0,1.0
2007-07-10,6.85,7.29,6.66,7.2,118900,6.85,7.29,6.66,7.2,118900,0.0,1.0
2007-07-11,7.06,7.09,6.87,6.96,53400,7.06,7.09,6.87,6.96,53400,0.0,1.0
2007-07-12,7.17,7.23,6.92,7.19,63700,7.17,7.23,6.92,7.19,63700,0.0,1.0
2007-07-13,7.15,7.23,6.89,7.14,95800,7.15,7.23,6.89,7.14,95800,0.0,1.0
2007-07-16,6.91,7.2,6.6,7.0,118700,6.91,7.2,6.6,7.0,118700,0.0,1.0
2007-07-17,6.53,6.91,6.5,6.91,52800,6.53,6.91,6.5,6.91,52800,0.0,1.0
2007-07-18,6.39,6.67,6.23,6.5,71100,6.39,6.67,6.23,6.5,71100,0.0,1.0
2007-07-19,6.58,6.6,6.31,6.45,61600,6.58,6.6,6.31,6.45,61600,0.0,1.0
2007-07-20,6.21,6.71,6.12,6.57,140600,6.21,6.71,6.12,6.57,140600,0.0,1.0
2007-07-23,6.13,6.2,5.93,6.2,112700,6.13,6.2,5.93,6.2,112700,0.0,1.0
2007-07-24,5.49,6.02,5.3,6.02,150200,5.49,6.02,5.3,6.02,150200,0.0,1.0
2007-07-25,5.32,5.68,5.06,5.51,100800,5.32,5.68,5.06,5.51,100800,0.0,1.0
2007-07-26,5.0,5.35,4.97,5.18,90300,5.0,5.35,4.97,5.18,90300,0.0,1.0
2007-07-27,4.94,5.2,4.8,4.97,113700,4.94,5.2,4.8,4.97,113700,0.0,1.0
2007-07-30,5.36,5.39,4.75,4.86,83600,5.36,5.39,4.75,4.86,83600,0.0,1.0
2007-07-31,5.05,5.52,4.96,5.48,136700,5.05,5.52,4.96,5.48,136700,0.0,1.0
2007-08-01,5.25,5.3,4.9,5.02,76500,5.25,5.3,4.9,5.02,76500,0.0,1.0
2007-08-02,5.22,5.4,5.18,5.29,72300,5.22,5.4,5.18,5.29,72300,0.0,1.0
2007-08-03,4.84,5.21,4.8,5.21,93800,4.84,5.21,4.8,5.21,93800,0.0,1.0
2007-08-06,5.48,5.5,4.75,4.75,143500,5.48,5.5,4.75,4.75,143500,0.0,1.0
2007-08-07,5.22,5.5,5.16,5.38,78900,5.22,5.5,5.16,5.38,78900,0.0,1.0
2007-08-08,6.4,6.45,5.32,5.36,183600,6.4,6.45,5.32,5.36,183600,0.0,1.0
2007-08-09,6.23,6.36,5.6,5.74,109100,6.23,6.36,5.6,5.74,109100,0.0,1.0
2007-08-10,7.0,7.0,5.82,6.1,240500,7.0,7.0,5.82,6.1,240500,0.0,1.0
2007-08-13,6.93,7.13,6.68,7.11,115600,6.93,7.13,6.68,7.11,115600,0.0,1.0
2007-08-14,7.0,7.07,6.81,6.95,91900,7.0,7.07,6.81,6.95,91900,0.0,1.0
2007-08-15,6.8,7.23,6.76,7.05,95300,6.8,7.23,6.76,7.05,95300,0.0,1.0
2007-08-16,7.25,7.27,6.8,6.93,149700,7.25,7.27,6.8,6.93,149700,0.0,1.0
2007-08-17,7.59,7.6,6.96,7.35,161600,7.59,7.6,6.96,7.35,161600,0.0,1.0
2007-08-20,7.78,7.8,7.39,7.6,97500,7.78,7.8,7.39,7.6,97500,0.0,1.0
2007-08-21,7.7,7.83,7.5,7.78,78100,7.7,7.83,7.5,7.78,78100,0.0,1.0
2007-08-22,7.72,7.85,7.4,7.61,96100,7.72,7.85,7.4,7.61,96100,0.0,1.0
2007-08-23,7.34,7.81,7.26,7.73,46000,7.34,7.81,7.26,7.73,46000,0.0,1.0
2007-08-24,7.46,7.57,7.11,7.3,73800,7.46,7.57,7.11,7.3,73800,0.0,1.0
2007-08-27,7.53,7.65,7.16,7.6,58800,7.53,7.65,7.16,7.6,58800,0.0,1.0
2007-08-28,7.27,7.53,7.12,7.53,66700,7.27,7.53,7.12,7.53,66700,0.0,1.0
2007-08-29,7.8,7.8,7.2,7.42,75700,7.8,7.8,7.2,7.42,75700,0.0,1.0
2007-08-30,7.6,7.78,7.51,7.78,62300,7.6,7.78,7.51,7.78,62300,0.0,1.0
2007-08-31,7.54,7.8,7.35,7.72,114500,7.54,7.8,7.35,7.72,114500,0.0,1.0
2007-09-04,7.53,7.56,7.37,7.54,71700,7.53,7.56,7.37,7.54,71700,0.0,1.0
2007-09-05,7.6,7.76,7.39,7.55,88600,7.6,7.76,7.39,7.55,88600,0.0,1.0
2007-09-06,7.55,7.65,7.38,7.65,40100,7.55,7.65,7.38,7.65,40100,0.0,1.0
2007-09-07,7.23,7.46,7.0,7.46,59600,7.23,7.46,7.0,7.46,59600,0.0,1.0
2007-09-10,7.16,7.43,6.9,7.43,77500,7.16,7.43,6.9,7.43,77500,0.0,1.0
2007-09-11,7.39,7.42,7.1,7.21,28400,7.39,7.42,7.1,7.21,28400,0.0,1.0
2007-09-12,7.34,7.47,7.252,7.34,53200,7.34,7.47,7.252,7.34,53200,0.0,1.0
2007-09-13,7.1,7.4,7.1,7.4,39000,7.1,7.4,7.1,7.4,39000,0.0,1.0
2007-09-14,7.31,7.36,6.93,7.04,42100,7.31,7.36,6.93,7.04,42100,0.0,1.0
2007-09-17,7.25,7.35,7.21,7.32,49900,7.25,7.35,7.21,7.32,49900,0.0,1.0
2007-09-18,7.95,7.98,7.05,7.29,107300,7.95,7.98,7.05,7.29,107300,0.0,1.0
2007-09-19,8.39,8.4,7.75,8.0,252300,8.39,8.4,7.75,8.0,252300,0.0,1.0
2007-09-20,8.0,8.48,7.7,8.32,103000,8.0,8.48,7.7,8.32,103000,0.0,1.0
2007-09-21,7.85,8.45,7.64,8.15,170200,7.85,8.45,7.64,8.15,170200,0.0,1.0
2007-09-24,7.8,8.02,7.75,8.0,60700,7.8,8.02,7.75,8.0,60700,0.0,1.0
2007-09-25,7.58,7.7,7.46,7.61,62200,7.58,7.7,7.46,7.61,62200,0.0,1.0
2007-09-26,7.59,7.65,7.45,7.65,28200,7.59,7.65,7.45,7.65,28200,0.0,1.0
2007-09-27,7.93,8.0,7.64,7.64,85600,7.93,8.0,7.64,7.64,85600,0.0,1.0
2007-09-28,7.65,7.97,7.55,7.94,89700,7.65,7.97,7.55,7.94,89700,0.0,1.0
2007-10-01,8.0,8.1,7.52,7.65,158600,8.0,8.1,7.52,7.65,158600,0.0,1.0
2007-10-02,8.8,8.8,8.0,8.07,185700,8.8,8.8,8.0,8.07,185700,0.0,1.0
2007-10-03,8.11,8.75,8.11,8.6,127500,8.11,8.75,8.11,8.6,127500,0.0,1.0
2007-10-04,8.0,8.18,7.85,8.18,73600,8.0,8.18,7.85,8.18,73600,0.0,1.0
2007-10-05,8.9,8.93,8.05,8.15,135800,8.9,8.93,8.05,8.15,135800,0.0,1.0
2007-10-08,8.65,8.97,8.5,8.95,78400,8.65,8.97,8.5,8.95,78400,0.0,1.0
2007-10-09,8.53,8.69,8.39,8.69,87400,8.53,8.69,8.39,8.69,87400,0.0,1.0
2007-10-10,8.49,8.75,8.0,8.31,68000,8.49,8.75,8.0,8.31,68000,0.0,1.0
2007-10-11,8.47,8.78,8.38,8.5,115900,8.47,8.78,8.38,8.5,115900,0.0,1.0
2007-10-12,8.74,8.82,8.51,8.51,60000,8.74,8.82,8.51,8.51,60000,0.0,1.0
2007-10-15,8.69,8.74,8.37,8.74,67600,8.69,8.74,8.37,8.74,67600,0.0,1.0
2007-10-16,8.74,8.75,8.55,8.69,42500,8.74,8.75,8.55,8.69,42500,0.0,1.0
2007-10-17,8.28,8.7,8.13,8.69,98400,8.28,8.7,8.13,8.69,98400,0.0,1.0
2007-10-18,8.03,8.27,7.88,8.22,85500,8.03,8.27,7.88,8.22,85500,0.0,1.0
2007-10-19,7.45,8.03,7.37,8.03,147900,7.45,8.03,7.37,8.03,147900,0.0,1.0
2007-10-22,7.61,7.74,7.33,7.36,106700,7.61,7.74,7.33,7.36,106700,0.0,1.0
2007-10-23,7.1,7.73,7.02,7.61,224700,7.1,7.73,7.02,7.61,224700,0.0,1.0
2007-10-24,8.46,8.46,7.25,7.25,397700,8.46,8.46,7.25,7.25,397700,0.0,1.0
2007-10-25,8.26,8.69,8.2,8.69,166200,8.26,8.69,8.2,8.69,166200,0.0,1.0
2007-10-26,8.68,8.71,8.22,8.31,150900,8.68,8.71,8.22,8.31,150900,0.0,1.0
2007-10-29,8.67,8.79,8.6,8.77,92700,8.67,8.79,8.6,8.77,92700,0.0,1.0
2007-10-30,8.67,8.77,8.5,8.7,99200,8.67,8.77,8.5,8.7,99200,0.0,1.0
2007-10-31,8.6,8.74,8.43,8.65,86500,8.6,8.74,8.43,8.65,86500,0.0,1.0
2007-11-01,7.66,8.44,7.5,8.44,154000,7.66,8.44,7.5,8.44,154000,0.0,1.0
2007-11-02,8.55,8.64,7.7,8.1,112600,8.55,8.64,7.7,8.1,112600,0.0,1.0
2007-11-05,7.85,8.24,7.8,7.82,97900,7.85,8.24,7.8,7.82,97900,0.0,1.0
2007-11-06,8.42,8.45,7.75,7.89,75400,8.42,8.45,7.75,7.89,75400,0.0,1.0
2007-11-07,7.35,8.55,7.3,8.55,123700,7.35,8.55,7.3,8.55,123700,0.0,1.0
2007-11-08,7.89,8.0,7.32,7.43,71800,7.89,8.0,7.32,7.43,71800,0.0,1.0
2007-11-09,7.71,7.73,7.38,7.46,78400,7.71,7.73,7.38,7.46,78400,0.0,1.0
2007-11-12,7.98,8.48,7.68,7.71,97900,7.98,8.48,7.68,7.71,97900,0.0,1.0
2007-11-13,8.27,8.27,7.81,7.97,117500,8.27,8.27,7.81,7.97,117500,0.0,1.0
2007-11-14,7.91,8.25,7.86,8.22,54400,7.91,8.25,7.86,8.22,54400,0.0,1.0
2007-11-15,7.77,8.16,7.62,7.91,60700,7.77,8.16,7.62,7.91,60700,0.0,1.0
2007-11-16,7.86,7.86,7.32,7.69,91900,7.86,7.86,7.32,7.69,91900,0.0,1.0
2007-11-19,7.78,7.99,7.54,7.9,63500,7.78,7.99,7.54,7.9,63500,0.0,1.0
2007-11-20,8.11,8.2,7.57,7.7,68000,8.11,8.2,7.57,7.7,68000,0.0,1.0
2007-11-21,7.82,8.2,7.52,8.11,95800,7.82,8.2,7.52,8.11,95800,0.0,1.0
2007-11-23,8.33,8.33,7.94,8.05,57600,8.33,8.33,7.94,8.05,57600,0.0,1.0
2007-11-26,7.72,8.38,7.58,8.38,83500,7.72,8.38,7.58,8.38,83500,0.0,1.0
2007-11-27,7.78,8.0,7.51,7.73,114500,7.78,8.0,7.51,7.73,114500,0.0,1.0
2007-11-28,7.92,8.2,7.8,7.85,104600,7.92,8.2,7.8,7.85,104600,0.0,1.0
2007-11-29,6.65,7.4,6.64,7.4,324400,6.65,7.4,6.64,7.4,324400,0.0,1.0
2007-11-30,6.56,6.99,6.51,6.99,214800,6.56,6.99,6.51,6.99,214800,0.0,1.0
2007-12-03,6.52,6.7,6.46,6.7,85700,6.52,6.7,6.46,6.7,85700,0.0,1.0
2007-12-04,6.43,6.95,6.19,6.72,256500,6.43,6.95,6.19,6.72,256500,0.0,1.0
2007-12-05,6.3,6.7,6.08,6.66,85600,6.3,6.7,6.08,6.66,85600,0.0,1.0
2007-12-06,6.22,6.37,6.12,6.3,103500,6.22,6.37,6.12,6.3,103500,0.0,1.0
2007-12-07,6.28,6.33,6.2,6.25,43700,6.28,6.33,6.2,6.25,43700,0.0,1.0
2007-12-10,6.29,6.35,6.16,6.3,109700,6.29,6.35,6.16,6.3,109700,0.0,1.0
2007-12-11,6.05,6.41,5.96,6.35,171700,6.05,6.41,5.96,6.35,171700,0.0,1.0
2007-12-12,6.25,6.31,6.1,6.15,156200,6.25,6.31,6.1,6.15,156200,0.0,1.0
2007-12-13,6.25,6.47,6.11,6.18,94600,6.25,6.47,6.11,6.18,94600,0.0,1.0
2007-12-14,6.05,6.48,6.01,6.2,120400,6.05,6.48,6.01,6.2,120400,0.0,1.0
2007-12-17,6.0,6.14,6.0,6.02,71700,6.0,6.14,6.0,6.02,71700,0.0,1.0
2007-12-18,6.25,6.41,6.03,6.05,135200,6.25,6.41,6.03,6.05,135200,0.0,1.0
2007-12-19,6.32,6.42,6.23,6.3,114200,6.32,6.42,6.23,6.3,114200,0.0,1.0
2007-12-20,6.36,6.48,6.14,6.39,99200,6.36,6.48,6.14,6.39,99200,0.0,1.0
2007-12-21,6.64,6.64,6.46,6.57,286400,6.64,6.64,6.46,6.57,286400,0.0,1.0
2007-12-24,6.77,6.77,6.46,6.46,49300,6.77,6.77,6.46,6.46,49300,0.0,1.0
2007-12-26,6.72,6.77,6.62,6.71,65400,6.72,6.77,6.62,6.71,65400,0.0,1.0
2007-12-27,6.0,6.8,5.91,6.6,105800,6.0,6.8,5.91,6.6,105800,0.0,1.0
2007-12-28,5.93,6.0899,5.73,6.08,111800,5.93,6.0899,5.73,6.08,111800,0.0,1.0
2007-12-31,5.53,6.25,5.44,5.85,446000,5.53,6.25,5.44,5.85,446000,0.0,1.0
2008-01-02,5.94,6.21,5.49,5.5,335000,5.94,6.21,5.49,5.5,335000,0.0,1.0
2008-01-03,5.65,6.38,5.65,5.86,233500,5.65,6.38,5.65,5.86,233500,0.0,1.0
2008-01-04,5.49,5.65,5.24,5.65,202200,5.49,5.65,5.24,5.65,202200,0.0,1.0
2008-01-07,5.62,5.74,5.41,5.53,90700,5.62,5.74,5.41,5.53,90700,0.0,1.0
2008-01-08,5.14,5.65,5.1,5.59,112600,5.14,5.65,5.1,5.59,112600,0.0,1.0
2008-01-09,5.39,5.43,5.03,5.17,128200,5.39,5.43,5.03,5.17,128200,0.0,1.0
2008-01-10,5.83,5.83,5.14,5.19,129600,5.83,5.83,5.14,5.19,129600,0.0,1.0
2008-01-11,5.6,6.0,5.41,5.81,218500,5.6,6.0,5.41,5.81,218500,0.0,1.0
2008-01-14,5.54,5.65,5.47,5.47,87600,5.54,5.65,5.47,5.47,87600,0.0,1.0
2008-01-15,5.41,5.54,5.15,5.42,117200,5.41,5.54,5.15,5.42,117200,0.0,1.0
2008-01-16,5.62,6.0,5.43,5.51,108200,5.62,6.0,5.43,5.51,108200,0.0,1.0
2008-01-17,5.46,5.66,5.25,5.41,83800,5.46,5.66,5.25,5.41,83800,0.0,1.0
2008-01-18,5.47,5.65,5.25,5.33,139800,5.47,5.65,5.25,5.33,139800,0.0,1.0
2008-01-22,5.83,5.95,5.3,5.3,137600,5.83,5.95,5.3,5.3,137600,0.0,1.0
2008-01-23,6.13,6.18,5.41,5.55,192200,6.13,6.18,5.41,5.55,192200,0.0,1.0
2008-01-24,5.49,6.15,5.49,6.0,117800,5.49,6.15,5.49,6.0,117800,0.0,1.0
2008-01-25,5.52,5.69,5.42,5.63,105100,5.52,5.69,5.42,5.63,105100,0.0,1.0
2008-01-28,5.87,6.02,5.46,5.49,77800,5.87,6.02,5.46,5.49,77800,0.0,1.0
2008-01-29,5.65,5.87,5.52,5.71,105000,5.65,5.87,5.52,5.71,105000,0.0,1.0
2008-01-30,5.66,5.93,5.55,5.63,167300,5.66,5.93,5.55,5.63,167300,0.0,1.0
2008-01-31,6.04,6.12,5.56,5.69,139100,6.04,6.12,5.56,5.69,139100,0.0,1.0
2008-02-01,6.18,6.2,5.79,5.97,122800,6.18,6.2,5.79,5.97,122800,0.0,1.0
2008-02-04,6.08,6.18,5.98,6.14,51800,6.08,6.18,5.98,6.14,51800,0.0,1.0
2008-02-05,6.1,6.15,5.75,5.97,138500,6.1,6.15,5.75,5.97,138500,0.0,1.0
2008-02-06,5.83,6.16,5.8,6.1,144500,5.83,6.16,5.8,6.1,144500,0.0,1.0
2008-02-07,5.97,6.13,5.83,5.92,89700,5.97,6.13,5.83,5.92,89700,0.0,1.0
2008-02-08,5.78,5.96,5.65,5.86,64200,5.78,5.96,5.65,5.86,64200,0.0,1.0
2008-02-11,5.57,5.77,5.55,5.72,45900,5.57,5.77,5.55,5.72,45900,0.0,1.0
2008-02-12,5.52,5.59,5.5,5.55,27500,5.52,5.59,5.5,5.55,27500,0.0,1.0
2008-02-13,5.8,5.8,5.65,5.73,62300,5.8,5.8,5.65,5.73,62300,0.0,1.0
2008-02-14,5.57,5.84,5.46,5.81,56900,5.57,5.84,5.46,5.81,56900,0.0,1.0
2008-02-15,5.75,5.9,5.53,5.53,89900,5.75,5.9,5.53,5.53,89900,0.0,1.0
2008-02-19,6.12,6.18,5.76,5.92,113500,6.12,6.18,5.76,5.92,113500,0.0,1.0
2008-02-20,6.75,6.84,5.98,6.09,151500,6.75,6.84,5.98,6.09,151500,0.0,1.0
2008-02-21,6.06,6.99,6.02,6.78,175100,6.06,6.99,6.02,6.78,175100,0.0,1.0
2008-02-22,5.92,6.14,5.75,6.14,96200,5.92,6.14,5.75,6.14,96200,0.0,1.0
2008-02-25,6.37,6.42,5.66,5.74,144800,6.37,6.42,5.66,5.74,144800,0.0,1.0
2008-02-26,6.4,6.65,6.18,6.3,102800,6.4,6.65,6.18,6.3,102800,0.0,1.0
2008-02-27,6.27,6.56,6.06,6.26,58900,6.27,6.56,6.06,6.26,58900,0.0,1.0
2008-02-28,6.06,6.24,5.79,6.24,90900,6.06,6.24,5.79,6.24,90900,0.0,1.0
2008-02-29,5.65,5.98,5.65,5.98,139200,5.65,5.98,5.65,5.98,139200,0.0,1.0
2008-03-03,5.65,5.69,5.5,5.66,131300,5.65,5.69,5.5,5.66,131300,0.0,1.0
2008-03-04,5.95,6.04,5.57,5.65,75100,5.95,6.04,5.57,5.65,75100,0.0,1.0
2008-03-05,5.75,6.03,5.7,6.03,91600,5.75,6.03,5.7,6.03,91600,0.0,1.0
2008-03-06,5.42,5.75,5.41,5.73,122500,5.42,5.75,5.41,5.73,122500,0.0,1.0
2008-03-07,5.55,5.82,5.37,5.41,54200,5.55,5.82,5.37,5.41,54200,0.0,1.0
2008-03-10,5.44,5.58,5.4,5.58,37700,5.44,5.58,5.4,5.58,37700,0.0,1.0
2008-03-11,6.21,6.21,5.57,5.57,114700,6.21,6.21,5.57,5.57,114700,0.0,1.0
2008-03-12,6.24,6.49,6.18,6.24,170000,6.24,6.49,6.18,6.24,170000,0.0,1.0
2008-03-13,6.25,6.42,5.83,6.13,87200,6.25,6.42,5.83,6.13,87200,0.0,1.0
2008-03-14,5.97,6.5,5.68,6.5,146100,5.97,6.5,5.68,6.5,146100,0.0,1.0
2008-03-17,5.93,6.12,5.71,5.8,92300,5.93,6.12,5.71,5.8,92300,0.0,1.0
2008-03-18,6.23,6.3,6.07,6.12,154800,6.23,6.3,6.07,6.12,154800,0.0,1.0
2008-03-19,6.31,6.55,6.18,6.37,115500,6.31,6.55,6.18,6.37,115500,0.0,1.0
2008-03-20,6.69,6.98,6.62,6.74,484700,6.69,6.98,6.62,6.74,484700,0.0,1.0
2008-03-24,6.81,6.9,6.6,6.77,56500,6.81,6.9,6.6,6.77,56500,0.0,1.0
2008-03-25,6.57,6.84,6.55,6.75,86600,6.57,6.84,6.55,6.75,86600,0.0,1.0
2008-03-26,6.95,6.97,6.44,6.52,88100,6.95,6.97,6.44,6.52,88100,0.0,1.0
2008-03-27,6.86,6.98,6.66,6.95,74900,6.86,6.98,6.66,6.95,74900,0.0,1.0
2008-03-28,6.64,6.95,6.61,6.95,42600,6.64,6.95,6.61,6.95,42600,0.0,1.0
2008-03-31,6.69,6.81,6.4,6.64,122300,6.69,6.81,6.4,6.64,122300,0.0,1.0
2008-04-01,7.2,7.22,6.74,6.9,151100,7.2,7.22,6.74,6.9,151100,0.0,1.0
2008-04-02,7.28,7.3,6.97,7.19,135400,7.28,7.3,6.97,7.19,135400,0.0,1.0
2008-04-03,6.85,7.33,6.74,7.33,57200,6.85,7.33,6.74,7.33,57200,0.0,1.0
2008-04-04,7.03,7.21,6.95,6.98,90100,7.03,7.21,6.95,6.98,90100,0.0,1.0
2008-04-07,6.87,7.2,6.86,7.11,39400,6.87,7.2,6.86,7.11,39400,0.0,1.0
2008-04-08,7.19,7.23,6.76,6.8,62500,7.19,7.23,6.76,6.8,62500,0.0,1.0
2008-04-09,6.95,7.23,6.55,7.2,77800,6.95,7.23,6.55,7.2,77800,0.0,1.0
2008-04-10,7.18,7.18,6.8,7.14,69800,7.18,7.18,6.8,7.14,69800,0.0,1.0
2008-04-11,6.98,7.09,6.75,7.09,72900,6.98,7.09,6.75,7.09,72900,0.0,1.0
2008-04-14,7.15,7.2,6.9,7.0,60600,7.15,7.2,6.9,7.0,60600,0.0,1.0
2008-04-15,7.64,7.88,7.11,7.11,166900,7.64,7.88,7.11,7.11,166900,0.0,1.0
2008-04-16,7.94,7.94,7.49,7.66,153900,7.94,7.94,7.49,7.66,153900,0.0,1.0
2008-04-17,7.65,7.95,7.6,7.9,89900,7.65,7.95,7.6,7.9,89900,0.0,1.0
2008-04-18,7.96,8.37,7.81,8.37,173800,7.96,8.37,7.81,8.37,173800,0.0,1.0
2008-04-21,7.55,7.99,7.5,7.87,111800,7.55,7.99,7.5,7.87,111800,0.0,1.0
2008-04-22,6.99,7.5,6.72,7.5,178000,6.99,7.5,6.72,7.5,178000,0.0,1.0
2008-04-23,6.95,7.27,6.76,7.12,205300,6.95,7.27,6.76,7.12,205300,0.0,1.0
2008-04-24,7.35,7.5,6.9,7.19,178300,7.35,7.5,6.9,7.19,178300,0.0,1.0
2008-04-25,7.47,7.54,7.14,7.4,128000,7.47,7.54,7.14,7.4,128000,0.0,1.0
2008-04-28,7.19,7.74,7.15,7.4,152200,7.19,7.74,7.15,7.4,152200,0.0,1.0
2008-04-29,7.24,7.4,7.16,7.2,91700,7.24,7.4,7.16,7.2,91700,0.0,1.0
2008-04-30,7.05,7.38,6.91,7.28,135500,7.05,7.38,6.91,7.28,135500,0.0,1.0
2008-05-01,6.96,7.24,6.91,7.05,131800,6.96,7.24,6.91,7.05,131800,0.0,1.0
2008-05-02,7.23,7.3,6.95,7.13,124400,7.23,7.3,6.95,7.13,124400,0.0,1.0
2008-05-05,6.77,7.29,6.75,7.29,116000,6.77,7.29,6.75,7.29,116000,0.0,1.0
2008-05-06,6.9,6.96,6.75,6.76,69600,6.9,6.96,6.75,6.76,69600,0.0,1.0
2008-05-07,6.3,6.91,6.25,6.91,120300,6.3,6.91,6.25,6.91,120300,0.0,1.0
2008-05-08,6.24,6.49,6.2,6.3,118500,6.24,6.49,6.2,6.3,118500,0.0,1.0
2008-05-09,6.39,6.45,6.1,6.24,156000,6.39,6.45,6.1,6.24,156000,0.0,1.0
2008-05-12,6.58,6.69,6.28,6.31,175600,6.58,6.69,6.28,6.31,175600,0.0,1.0
2008-05-13,6.81,6.9,6.5,6.58,91200,6.81,6.9,6.5,6.58,91200,0.0,1.0
2008-05-14,6.83,6.93,6.7,6.82,68300,6.83,6.93,6.7,6.82,68300,0.0,1.0
2008-05-15,6.3,6.84,6.27,6.81,97300,6.3,6.84,6.27,6.81,97300,0.0,1.0
2008-05-16,6.34,6.49,6.03,6.49,122100,6.34,6.49,6.03,6.49,122100,0.0,1.0
2008-05-19,6.13,6.43,6.1,6.35,134700,6.13,6.43,6.1,6.35,134700,0.0,1.0
2008-05-20,6.02,6.38,6.0,6.11,130100,6.02,6.38,6.0,6.11,130100,0.0,1.0
2008-05-21,6.12,6.33,6.0,6.05,135700,6.12,6.33,6.0,6.05,135700,0.0,1.0
2008-05-22,6.43,6.5,6.15,6.15,109100,6.43,6.5,6.15,6.15,109100,0.0,1.0
2008-05-23,6.32,6.5,6.17,6.39,136400,6.32,6.5,6.17,6.39,136400,0.0,1.0
2008-05-27,6.71,6.75,6.34,6.34,101700,6.71,6.75,6.34,6.34,101700,0.0,1.0
2008-05-28,6.7,6.74,6.4199,6.74,94100,6.7,6.74,6.4199,6.74,94100,0.0,1.0
2008-05-29,6.79,6.85,6.55,6.69,102500,6.79,6.85,6.55,6.69,102500,0.0,1.0
2008-05-30,6.62,6.79,6.58,6.7,64500,6.62,6.79,6.58,6.7,64500,0.0,1.0
2008-06-02,6.49,6.61,6.2,6.58,160500,6.49,6.61,6.2,6.58,160500,0.0,1.0
2008-06-03,6.32,6.54,6.15,6.54,90000,6.32,6.54,6.15,6.54,90000,0.0,1.0
2008-06-04,6.31,6.63,6.1,6.21,71500,6.31,6.63,6.1,6.21,71500,0.0,1.0
2008-06-05,6.62,6.64,6.31,6.31,174100,6.62,6.64,6.31,6.31,174100,0.0,1.0
2008-06-06,6.44,6.67,6.29,6.58,71900,6.44,6.67,6.29,6.58,71900,0.0,1.0
2008-06-09,6.47,6.5,6.3,6.5,131300,6.47,6.5,6.3,6.5,131300,0.0,1.0
2008-06-10,6.36,6.44,6.25,6.42,56900,6.36,6.44,6.25,6.42,56900,0.0,1.0
2008-06-11,6.03,6.39,6.03,6.33,90700,6.03,6.39,6.03,6.33,90700,0.0,1.0
2008-06-12,6.06,6.2,5.9,6.04,76000,6.06,6.2,5.9,6.04,76000,0.0,1.0
2008-06-13,6.49,6.49,6.05,6.14,168300,6.49,6.49,6.05,6.14,168300,0.0,1.0
2008-06-16,6.59,6.7,6.4,6.49,74400,6.59,6.7,6.4,6.49,74400,0.0,1.0
2008-06-17,6.3,6.6,6.26,6.6,37700,6.3,6.6,6.26,6.6,37700,0.0,1.0
2008-06-18,6.13,6.32,6.1,6.26,36400,6.13,6.32,6.1,6.26,36400,0.0,1.0
2008-06-19,6.4,6.7,6.13,6.13,95500,6.4,6.7,6.13,6.13,95500,0.0,1.0
2008-06-20,6.46,6.46,6.1,6.24,190900,6.46,6.46,6.1,6.24,190900,0.0,1.0
2008-06-23,6.3,6.59,6.274,6.5,85800,6.3,6.59,6.274,6.5,85800,0.0,1.0
2008-06-24,6.33,6.62,6.19,6.24,133300,6.33,6.62,6.19,6.24,133300,0.0,1.0
2008-06-25,6.42,6.55,6.29,6.36,67000,6.42,6.55,6.29,6.36,67000,0.0,1.0
2008-06-26,6.11,6.39,6.09,6.33,41900,6.11,6.39,6.09,6.33,41900,0.0,1.0
2008-06-27,6.46,6.46,6.05,6.18,292700,6.46,6.46,6.05,6.18,292700,0.0,1.0
2008-06-30,6.13,6.5,6.1,6.45,123500,6.13,6.5,6.1,6.45,123500,0.0,1.0
2008-07-01,6.17,6.28,6.02,6.09,100600,6.17,6.28,6.02,6.09,100600,0.0,1.0
2008-07-02,5.79,6.21,5.79,6.15,162800,5.79,6.21,5.79,6.15,162800,0.0,1.0
2008-07-03,5.89,6.1599,5.62,5.79,74300,5.89,6.1599,5.62,5.79,74300,0.0,1.0
2008-07-07,6.11,6.3,5.64,5.95,247900,6.11,6.3,5.64,5.95,247900,0.0,1.0
2008-07-08,6.61,6.68,6.0301,6.05,178900,6.61,6.68,6.0301,6.05,178900,0.0,1.0
2008-07-09,6.1,6.6,6.09,6.56,183200,6.1,6.6,6.09,6.56,183200,0.0,1.0
2008-07-10,6.29,6.5,6.02,6.1,149100,6.29,6.5,6.02,6.1,149100,0.0,1.0
2008-07-11,6.63,6.65,5.89,6.21,268800,6.63,6.65,5.89,6.21,268800,0.0,1.0
2008-07-14,6.17,6.67,6.15,6.21,91300,6.17,6.67,6.15,6.21,91300,0.0,1.0
2008-07-15,6.41,6.7,6.15,6.15,177100,6.41,6.7,6.15,6.15,177100,0.0,1.0
2008-07-16,6.77,6.8,6.4,6.41,89800,6.77,6.8,6.4,6.41,89800,0.0,1.0
2008-07-17,6.95,6.97,6.25,6.25,128100,6.95,6.97,6.25,6.25,128100,0.0,1.0
2008-07-18,6.81,6.99,6.68,6.99,114600,6.81,6.99,6.68,6.99,114600,0.0,1.0
2008-07-21,6.89,7.0,6.67,6.85,79000,6.89,7.0,6.67,6.85,79000,0.0,1.0
2008-07-22,7.24,7.24,6.76,6.87,239000,7.24,7.24,6.76,6.87,239000,0.0,1.0
2008-07-23,7.36,7.87,7.2483,7.87,140200,7.36,7.87,7.2483,7.87,140200,0.0,1.0
2008-07-24,7.44,7.5,7.31,7.4,70500,7.44,7.5,7.31,7.4,70500,0.0,1.0
2008-07-25,7.66,7.8,7.35,7.5,195700,7.66,7.8,7.35,7.5,195700,0.0,1.0
2008-07-28,7.39,7.7,7.37,7.62,86200,7.39,7.7,7.37,7.62,86200,0.0,1.0
2008-07-29,7.62,7.7,7.41,7.47,124100,7.62,7.7,7.41,7.47,124100,0.0,1.0
2008-07-30,7.75,7.87,7.46,7.7,162100,7.75,7.87,7.46,7.7,162100,0.0,1.0
2008-07-31,7.43,7.74,7.37,7.58,114700,7.43,7.74,7.37,7.58,114700,0.0,1.0
2008-08-01,7.39,7.48,7.228,7.47,110100,7.39,7.48,7.228,7.47,110100,0.0,1.0
2008-08-04,7.38,7.73,6.95,7.4,155100,7.38,7.73,6.95,7.4,155100,0.0,1.0
2008-08-05,7.68,7.7,7.31,7.56,84000,7.68,7.7,7.31,7.56,84000,0.0,1.0
2008-08-06,7.73,7.77,7.57,7.77,82600,7.73,7.77,7.57,7.77,82600,0.0,1.0
2008-08-07,7.4,7.68,7.31,7.48,79600,7.4,7.68,7.31,7.48,79600,0.0,1.0
2008-08-08,7.6,7.8,7.1,7.13,111500,7.6,7.8,7.1,7.13,111500,0.0,1.0
2008-08-11,7.77,7.95,7.55,7.6,167600,7.77,7.95,7.55,7.6,167600,0.0,1.0
2008-08-12,7.93,7.97,7.57,7.68,116500,7.93,7.97,7.57,7.68,116500,0.0,1.0
2008-08-13,7.86,8.0,7.68,7.87,148900,7.86,8.0,7.68,7.87,148900,0.0,1.0
2008-08-14,7.25,7.84,7.05,7.79,172200,7.25,7.84,7.05,7.79,172200,0.0,1.0
2008-08-15,7.13,7.365,6.79,7.365,274900,7.13,7.365,6.79,7.365,274900,0.0,1.0
2008-08-18,7.4,7.4,7.01,7.13,95500,7.4,7.4,7.01,7.13,95500,0.0,1.0
2008-08-19,7.24,7.45,7.06,7.31,221400,7.24,7.45,7.06,7.31,221400,0.0,1.0
2008-08-20,7.21,7.36,7.05,7.27,48800,7.21,7.36,7.05,7.27,48800,0.0,1.0
2008-08-21,6.99,7.2,6.92,7.08,62000,6.99,7.2,6.92,7.08,62000,0.0,1.0
2008-08-22,7.3,7.35,7.06,7.13,84500,7.3,7.35,7.06,7.13,84500,0.0,1.0
2008-08-25,7.19,7.3,6.92,7.21,105600,7.19,7.3,6.92,7.21,105600,0.0,1.0
2008-08-26,7.23,7.25,7.04,7.19,93200,7.23,7.25,7.04,7.19,93200,0.0,1.0
2008-08-27,7.19,7.25,7.07,7.24,60800,7.19,7.25,7.07,7.24,60800,0.0,1.0
2008-08-28,7.23,7.27,7.1,7.27,101000,7.23,7.27,7.1,7.27,101000,0.0,1.0
2008-08-29,7.12,7.24,7.06,7.15,45100,7.12,7.24,7.06,7.15,45100,0.0,1.0
2008-09-02,7.21,7.41,7.12,7.25,91400,7.21,7.41,7.12,7.25,91400,0.0,1.0
2008-09-03,7.28,7.4,7.08,7.19,144100,7.28,7.4,7.08,7.19,144100,0.0,1.0
2008-09-04,7.16,7.25,7.0,7.21,69000,7.16,7.25,7.0,7.21,69000,0.0,1.0
2008-09-05,7.2,7.25,6.97,7.06,67000,7.2,7.25,6.97,7.06,67000,0.0,1.0
2008-09-08,7.4,7.6,7.27,7.6,148600,7.4,7.6,7.27,7.6,148600,0.0,1.0
2008-09-09,7.2,7.42,7.0,7.28,255000,7.2,7.42,7.0,7.28,255000,0.0,1.0
2008-09-10,7.46,7.68,7.23,7.49,92600,7.46,7.68,7.23,7.49,92600,0.0,1.0
2008-09-11,7.65,7.69,7.17,7.17,49400,7.65,7.69,7.17,7.17,49400,0.0,1.0
2008-09-12,7.27,7.69,7.27,7.53,40400,7.27,7.69,7.27,7.53,40400,0.0,1.0
2008-09-15,7.24,7.6,7.2,7.34,68300,7.24,7.6,7.2,7.34,68300,0.0,1.0
2008-09-16,8.0,8.0,7.11,7.11,134700,8.0,8.0,7.11,7.11,134700,0.0,1.0
2008-09-17,7.26,7.73,7.2,7.72,77100,7.26,7.73,7.2,7.72,77100,0.0,1.0
2008-09-18,7.5,8.0,7.27,7.99,438400,7.5,8.0,7.27,7.99,438400,0.0,1.0
2008-09-19,9.15,9.15,7.31,7.93,742800,9.15,9.15,7.31,7.93,742800,0.0,1.0
2008-09-22,8.0,9.15,8.0,8.85,156800,8.0,9.15,8.0,8.85,156800,0.0,1.0
2008-09-23,7.61,8.1699,7.38,8.0,98900,7.61,8.1699,7.38,8.0,98900,0.0,1.0
2008-09-24,7.53,7.99,7.44,7.61,34400,7.53,7.99,7.44,7.61,34400,0.0,1.0
2008-09-25,8.17,8.62,7.59,7.59,52000,8.17,8.62,7.59,7.59,52000,0.0,1.0
2008-09-26,8.49,8.7,7.62,7.65,67200,8.49,8.7,7.62,7.65,67200,0.0,1.0
2008-09-29,8.27,8.96,8.0,8.96,105800,8.27,8.96,8.0,8.96,105800,0.0,1.0
2008-09-30,8.22,8.8,8.22,8.74,97800,8.22,8.8,8.22,8.74,97800,0.0,1.0
2008-10-01,7.62,8.4,7.6,8.4,78900,7.62,8.4,7.6,8.4,78900,0.0,1.0
2008-10-02,7.87,8.08,7.51,7.62,71000,7.87,8.08,7.51,7.62,71000,0.0,1.0
2008-10-03,7.36,8.4,7.36,7.99,83300,7.36,8.4,7.36,7.99,83300,0.0,1.0
2008-10-06,8.35,8.39,7.2,7.25,126700,8.35,8.39,7.2,7.25,126700,0.0,1.0
2008-10-07,7.7,8.8,7.7,8.38,115500,7.7,8.8,7.7,8.38,115500,0.0,1.0
2008-10-08,7.61,8.5,7.35,7.49,100800,7.61,8.5,7.35,7.49,100800,0.0,1.0
2008-10-09,7.0,7.82,7.0,7.82,133300,7.0,7.82,7.0,7.82,133300,0.0,1.0
2008-10-10,7.5,8.0,6.45,6.74,198700,7.5,8.0,6.45,6.74,198700,0.0,1.0
2008-10-13,8.31,8.42,7.16,8.42,97400,8.31,8.42,7.16,8.42,97400,0.0,1.0
2008-10-14,7.41,8.25,7.05,8.25,135400,7.41,8.25,7.05,8.25,135400,0.0,1.0
2008-10-15,6.99,7.31,6.92,7.15,88500,6.99,7.31,6.92,7.15,88500,0.0,1.0
2008-10-16,7.96,8.0,6.69,6.9,176900,7.96,8.0,6.69,6.9,176900,0.0,1.0
2008-10-17,7.59,8.02,7.48,7.71,148500,7.59,8.02,7.48,7.71,148500,0.0,1.0
2008-10-20,8.12,8.15,7.6,7.7,86900,8.12,8.15,7.6,7.7,86900,0.0,1.0
2008-10-21,8.03,8.43,7.93,7.97,120700,8.03,8.43,7.93,7.97,120700,0.0,1.0
2008-10-22,7.93,8.08,7.6,7.78,96100,7.93,8.08,7.6,7.78,96100,0.0,1.0
2008-10-23,8.08,8.2,7.23,8.01,91100,8.08,8.2,7.23,8.01,91100,0.0,1.0
2008-10-24,7.81,7.9,7.22,7.45,150500,7.81,7.9,7.22,7.45,150500,0.0,1.0
2008-10-27,7.24,8.08,7.24,7.81,122300,7.24,8.08,7.24,7.81,122300,0.0,1.0
2008-10-28,7.81,7.94,7.2,7.28,142400,7.81,7.94,7.2,7.28,142400,0.0,1.0
2008-10-29,7.93,8.25,7.7,7.8,139700,7.93,8.25,7.7,7.8,139700,0.0,1.0
2008-10-30,8.21,8.21,7.78,7.93,110300,8.21,8.21,7.78,7.93,110300,0.0,1.0
2008-10-31,8.49,8.5,8.05,8.13,166800,8.49,8.5,8.05,8.13,166800,0.0,1.0
2008-11-03,8.5,8.55,8.29,8.42,138300,8.5,8.55,8.29,8.42,138300,0.0,1.0
2008-11-04,8.44,8.55,8.15,8.49,98300,8.44,8.55,8.15,8.49,98300,0.0,1.0
2008-11-05,8.22,8.82,8.19,8.43,339700,8.22,8.82,8.19,8.43,339700,0.0,1.0
2008-11-06,8.19,8.48,8.19,8.22,347800,8.19,8.48,8.19,8.22,347800,0.0,1.0
2008-11-07,8.59,8.6,8.13,8.46,46600,8.59,8.6,8.13,8.46,46600,0.0,1.0
2008-11-10,8.31,8.7,8.05,8.7,65100,8.31,8.7,8.05,8.7,65100,0.0,1.0
2008-11-11,8.2,8.53,8.12,8.19,100100,8.2,8.53,8.12,8.19,100100,0.0,1.0
2008-11-12,7.83,8.36,7.83,8.04,140500,7.83,8.36,7.83,8.04,140500,0.0,1.0
2008-11-13,8.98,8.98,7.42,7.92,231800,8.98,8.98,7.42,7.92,231800,0.0,1.0
2008-11-14,7.9,8.8,7.9,8.78,164500,7.9,8.8,7.9,8.78,164500,0.0,1.0
2008-11-17,7.88,8.31,7.8,7.91,177600,7.88,8.31,7.8,7.91,177600,0.0,1.0
2008-11-18,8.1,8.11,7.34,7.92,151400,8.1,8.11,7.34,7.92,151400,0.0,1.0
2008-11-19,7.88,8.16,7.5,8.16,174700,7.88,8.16,7.5,8.16,174700,0.0,1.0
2008-11-20,7.25,8.04,7.25,7.88,152000,7.25,8.04,7.25,7.88,152000,0.0,1.0
2008-11-21,9.0,9.0,7.01,7.55,334800,9.0,9.0,7.01,7.55,334800,0.0,1.0
2008-11-24,8.95,9.05,8.36,8.94,346500,8.95,9.05,8.36,8.94,346500,0.0,1.0
2008-11-25,9.11,9.35,8.68,8.95,790200,9.11,9.35,8.68,8.95,790200,0.0,1.0
2008-11-26,9.21,9.45,8.8,8.8,242100,9.21,9.45,8.8,8.8,242100,0.0,1.0
2008-11-28,9.45,9.45,8.83,9.06,71200,9.45,9.45,8.83,9.06,71200,0.0,1.0
2008-12-01,8.13,9.34,8.12,9.12,178700,8.13,9.34,8.12,9.12,178700,0.0,1.0
2008-12-02,8.9,8.9,8.18,8.62,148200,8.9,8.9,8.18,8.62,148200,0.0,1.0
2008-12-03,8.45,8.99,7.81,8.58,215900,8.45,8.99,7.81,8.58,215900,0.0,1.0
2008-12-04,8.11,8.56,8.0,8.23,120900,8.11,8.56,8.0,8.23,120900,0.0,1.0
2008-12-05,8.44,8.45,7.81,7.93,158300,8.44,8.45,7.81,7.93,158300,0.0,1.0
2008-12-08,8.66,8.8,8.34,8.73,314300,8.66,8.8,8.34,8.73,314300,0.0,1.0
2008-12-09,8.13,8.9,7.92,8.45,178600,8.13,8.9,7.92,8.45,178600,0.0,1.0
2008-12-10,8.33,8.5,8.1,8.24,71400,8.33,8.5,8.1,8.24,71400,0.0,1.0
2008-12-11,8.28,8.5,8.05,8.17,115900,8.28,8.5,8.05,8.17,115900,0.0,1.0
2008-12-12,8.89,8.9,8.0101,8.13,162700,8.89,8.9,8.0101,8.13,162700,0.0,1.0
2008-12-15,8.2,8.95,8.1,8.95,108600,8.2,8.95,8.1,8.95,108600,0.0,1.0
2008-12-16,9.03,9.08,8.27,8.41,200700,9.03,9.08,8.27,8.41,200700,0.0,1.0
2008-12-17,8.78,9.05,8.6,8.87,79600,8.78,9.05,8.6,8.87,79600,0.0,1.0
2008-12-18,8.76,9.19,8.54,8.82,99600,8.76,9.19,8.54,8.82,99600,0.0,1.0
2008-12-19,9.36,9.45,8.89,9.44,297500,9.36,9.45,8.89,9.44,297500,0.0,1.0
2008-12-22,8.99,9.45,8.35,9.37,119100,8.99,9.45,8.35,9.37,119100,0.0,1.0
2008-12-23,8.85,9.14,8.49,9.12,122200,8.85,9.14,8.49,9.12,122200,0.0,1.0
2008-12-24,8.65,8.87,8.5,8.86,48500,8.65,8.87,8.5,8.86,48500,0.0,1.0
2008-12-26,9.19,9.2,8.73,8.73,69800,9.19,9.2,8.73,8.73,69800,0.0,1.0
2008-12-29,8.91,9.32,8.72,9.2,97800,8.91,9.32,8.72,9.2,97800,0.0,1.0
2008-12-30,9.34,9.35,8.98,9.04,74100,9.34,9.35,8.98,9.04,74100,0.0,1.0
2008-12-31,9.7,9.81,9.18,9.33,171800,9.7,9.81,9.18,9.33,171800,0.0,1.0
2009-01-02,9.44,9.73,9.34,9.7,86300,9.44,9.73,9.34,9.7,86300,0.0,1.0
2009-01-05,9.62,9.7,9.2,9.46,120400,9.62,9.7,9.2,9.46,120400,0.0,1.0
2009-01-06,9.65,9.83,9.48,9.68,111100,9.65,9.83,9.48,9.68,111100,0.0,1.0
2009-01-07,8.99,9.51,8.95,9.44,96900,8.99,9.51,8.95,9.44,96900,0.0,1.0
2009-01-08,9.08,9.2,8.69,8.92,162400,9.08,9.2,8.69,8.92,162400,0.0,1.0
2009-01-09,8.24,9.1,8.23,9.1,113300,8.24,9.1,8.23,9.1,113300,0.0,1.0
2009-01-12,8.32,8.51,8.15,8.36,171200,8.32,8.51,8.15,8.36,171200,0.0,1.0
2009-01-13,8.7,8.98,8.17,8.4,208500,8.7,8.98,8.17,8.4,208500,0.0,1.0
2009-01-14,8.0,8.54,7.97,8.48,161100,8.0,8.54,7.97,8.48,161100,0.0,1.0
2009-01-15,8.5,8.56,7.9,8.18,200800,8.5,8.56,7.9,8.18,200800,0.0,1.0
2009-01-16,8.67,8.68,8.18,8.5,231400,8.67,8.68,8.18,8.5,231400,0.0,1.0
2009-01-20,7.62,8.74,7.62,8.51,207800,7.62,8.74,7.62,8.51,207800,0.0,1.0
2009-01-21,8.66,8.67,7.54,7.76,241700,8.66,8.67,7.54,7.76,241700,0.0,1.0
2009-01-22,7.83,8.47,7.74,8.47,190500,7.83,8.47,7.74,8.47,190500,0.0,1.0
2009-01-23,8.0,8.1988,7.53,7.55,121000,8.0,8.1988,7.53,7.55,121000,0.0,1.0
2009-01-26,8.21,8.3998,7.8,8.0,104300,8.21,8.3998,7.8,8.0,104300,0.0,1.0
2009-01-27,8.38,8.5,8.21,8.28,119400,8.38,8.5,8.21,8.28,119400,0.0,1.0
2009-01-28,8.7,8.7,8.43,8.43,100000,8.7,8.7,8.43,8.43,100000,0.0,1.0
2009-01-29,8.1,8.75,8.06,8.54,198100,8.1,8.75,8.06,8.54,198100,0.0,1.0
2009-01-30,8.15,8.38,8.0,8.23,123000,8.15,8.38,8.0,8.23,123000,0.0,1.0
2009-02-02,8.43,8.53,7.97,8.04,165800,8.43,8.53,7.97,8.04,165800,0.0,1.0
2009-02-03,8.28,8.5,7.83,8.5,215900,8.28,8.5,7.83,8.5,215900,0.0,1.0
2009-02-04,8.03,8.41,7.95,8.27,194500,8.03,8.41,7.95,8.27,194500,0.0,1.0
2009-02-05,8.28,8.51,8.0,8.09,170500,8.28,8.51,8.0,8.09,170500,0.0,1.0
2009-02-06,8.44,8.5,8.19,8.26,200400,8.44,8.5,8.19,8.26,200400,0.0,1.0
2009-02-09,8.47,8.64,8.3,8.36,169200,8.47,8.64,8.3,8.36,169200,0.0,1.0
2009-02-10,8.08,8.78,8.05,8.38,273100,8.08,8.78,8.05,8.38,273100,0.0,1.0
2009-02-11,8.15,8.38,7.91,8.12,143400,8.15,8.38,7.91,8.12,143400,0.0,1.0
2009-02-12,8.28,8.34,7.86,8.01,139800,8.28,8.34,7.86,8.01,139800,0.0,1.0
2009-02-13,8.02,8.3,7.9,8.25,179400,8.02,8.3,7.9,8.25,179400,0.0,1.0
2009-02-17,7.71,8.03,7.59,7.79,219700,7.71,8.03,7.59,7.79,219700,0.0,1.0
2009-02-18,7.54,7.96,7.38,7.78,149100,7.54,7.96,7.38,7.78,149100,0.0,1.0
2009-02-19,7.22,7.69,7.21,7.62,141100,7.22,7.69,7.21,7.62,141100,0.0,1.0
2009-02-20,7.09,7.16,6.75,7.09,191100,7.09,7.16,6.75,7.09,191100,0.0,1.0
2009-02-23,6.71,7.15,6.7,7.15,169700,6.71,7.15,6.7,7.15,169700,0.0,1.0
2009-02-24,7.33,7.41,6.85,6.86,176300,7.33,7.41,6.85,6.86,176300,0.0,1.0
2009-02-25,6.86,7.29,6.7,7.22,166400,6.86,7.29,6.7,7.22,166400,0.0,1.0
2009-02-26,6.8,7.18,6.74,6.96,176100,6.8,7.18,6.74,6.96,176100,0.0,1.0
2009-02-27,6.5,6.9,6.5,6.69,217800,6.5,6.9,6.5,6.69,217800,0.0,1.0
2009-03-02,7.11,7.18,6.5,6.5,201700,7.11,7.18,6.5,6.5,201700,0.0,1.0
2009-03-03,6.4,7.25,6.4,7.25,243800,6.4,7.25,6.4,7.25,243800,0.0,1.0
2009-03-04,6.8,6.94,6.45,6.53,225300,6.8,6.94,6.45,6.53,225300,0.0,1.0
2009-03-05,6.33,6.69,6.3,6.63,224800,6.33,6.69,6.3,6.63,224800,0.0,1.0
2009-03-06,6.6,6.7,6.25,6.29,212600,6.6,6.7,6.25,6.29,212600,0.0,1.0
2009-03-09,6.32,6.77,6.31,6.53,125100,6.32,6.77,6.31,6.53,125100,0.0,1.0
2009-03-10,6.65,6.84,6.51,6.55,190900,6.65,6.84,6.51,6.55,190900,0.0,1.0
2009-03-11,6.5,6.84,6.32,6.65,117200,6.5,6.84,6.32,6.65,117200,0.0,1.0
2009-03-12,6.92,6.98,6.31,6.48,141500,6.92,6.98,6.31,6.48,141500,0.0,1.0
2009-03-13,7.1,7.18,6.34,6.93,120200,7.1,7.18,6.34,6.93,120200,0.0,1.0
2009-03-16,6.76,7.55,6.71,7.14,150100,6.76,7.55,6.71,7.14,150100,0.0,1.0
2009-03-17,7.54,7.54,6.63,6.76,99600,7.54,7.54,6.63,6.76,99600,0.0,1.0
2009-03-18,7.95,8.0,7.44,7.53,113000,7.95,8.0,7.44,7.53,113000,0.0,1.0
2009-03-19,7.59,8.11,7.42,8.05,78000,7.59,8.11,7.42,8.05,78000,0.0,1.0
2009-03-20,7.34,7.75,7.15,7.7,186700,7.34,7.75,7.15,7.7,186700,0.0,1.0
2009-03-23,8.0,8.0,7.31,7.61,259700,8.0,8.0,7.31,7.61,259700,0.0,1.0
2009-03-24,6.97,7.95,6.96,7.83,109300,6.97,7.95,6.96,7.83,109300,0.0,1.0
2009-03-25,7.4,7.64,6.94,7.55,145500,7.4,7.64,6.94,7.55,145500,0.0,1.0
2009-03-26,7.69,7.92,7.34,7.92,112400,7.69,7.92,7.34,7.92,112400,0.0,1.0
2009-03-27,7.15,7.515,7.01,7.49,96100,7.15,7.515,7.01,7.49,96100,0.0,1.0
2009-03-30,7.56,7.68,6.87,7.0,175100,7.56,7.68,6.87,7.0,175100,0.0,1.0
2009-03-31,7.27,7.98,7.26,7.65,457800,7.27,7.98,7.26,7.65,457800,0.0,1.0
2009-04-01,7.61,7.62,7.15,7.23,114200,7.61,7.62,7.15,7.23,114200,0.0,1.0
2009-04-02,7.69,7.89,7.56,7.89,169200,7.69,7.89,7.56,7.89,169200,0.0,1.0
2009-04-03,7.81,7.83,7.46,7.71,141700,7.81,7.83,7.46,7.71,141700,0.0,1.0
2009-04-06,7.68,7.73,7.28,7.71,119300,7.68,7.73,7.28,7.71,119300,0.0,1.0
2009-04-07,7.36,7.6,7.22,7.45,117900,7.36,7.6,7.22,7.45,117900,0.0,1.0
2009-04-08,7.26,7.71,7.05,7.43,109100,7.26,7.71,7.05,7.43,109100,0.0,1.0
2009-04-09,7.97,8.0,7.47,7.47,224600,7.97,8.0,7.47,7.47,224600,0.0,1.0
2009-04-13,7.98,8.05,7.53,7.89,118300,7.98,8.05,7.53,7.89,118300,0.0,1.0
2009-04-14,7.41,7.98,7.4,7.79,110100,7.41,7.98,7.4,7.79,110100,0.0,1.0
2009-04-15,7.65,7.67,7.33,7.33,59400,7.65,7.67,7.33,7.33,59400,0.0,1.0
2009-04-16,7.46,7.75,7.3699,7.75,119200,7.46,7.75,7.3699,7.75,119200,0.0,1.0
2009-04-17,7.52,7.61,7.32,7.49,116600,7.52,7.61,7.32,7.49,116600,0.0,1.0
2009-04-20,7.21,7.6,7.21,7.34,118900,7.21,7.6,7.21,7.34,118900,0.0,1.0
2009-04-21,7.53,7.55,7.14,7.15,110000,7.53,7.55,7.14,7.15,110000,0.0,1.0
2009-04-22,7.18,7.59,7.15,7.38,151100,7.18,7.59,7.15,7.38,151100,0.0,1.0
2009-04-23,7.25,7.37,6.94,7.21,218500,7.25,7.37,6.94,7.21,218500,0.0,1.0
2009-04-24,7.22,7.32,6.99,7.32,163800,7.22,7.32,6.99,7.32,163800,0.0,1.0
2009-04-27,7.09,7.31,6.91,7.06,167100,7.09,7.31,6.91,7.06,167100,0.0,1.0
2009-04-28,7.17,7.28,7.0,7.02,126200,7.17,7.28,7.0,7.02,126200,0.0,1.0
2009-04-29,7.31,7.39,7.0724,7.22,113500,7.31,7.39,7.0724,7.22,113500,0.0,1.0
2009-04-30,7.21,7.42,7.12,7.37,189100,7.21,7.42,7.12,7.37,189100,0.0,1.0
2009-05-01,7.0,7.27,6.9,7.2,190900,7.0,7.27,6.9,7.2,190900,0.0,1.0
2009-05-04,7.19,7.2,7.03,7.2,103600,7.19,7.2,7.03,7.2,103600,0.0,1.0
2009-05-05,6.94,7.21,6.81,7.15,128400,6.94,7.21,6.81,7.15,128400,0.0,1.0
2009-05-06,7.01,7.1,6.72,7.01,171100,7.01,7.1,6.72,7.01,171100,0.0,1.0
2009-05-07,6.59,7.1,6.52,7.1,128000,6.59,7.1,6.52,7.1,128000,0.0,1.0
2009-05-08,7.33,7.33,6.51,6.53,232400,7.33,7.33,6.51,6.53,232400,0.0,1.0
2009-05-11,7.05,7.3,6.95,7.17,95200,7.05,7.3,6.95,7.17,95200,0.0,1.0
2009-05-12,6.71,7.12,6.6,7.12,196300,6.71,7.12,6.6,7.12,196300,0.0,1.0
2009-05-13,6.41,6.76,6.37,6.61,160100,6.41,6.76,6.37,6.61,160100,0.0,1.0
2009-05-14,6.68,6.75,6.45,6.46,154300,6.68,6.75,6.45,6.46,154300,0.0,1.0
2009-05-15,6.44,6.69,6.3,6.69,125300,6.44,6.69,6.3,6.69,125300,0.0,1.0
2009-05-18,6.91,6.92,6.45,6.52,127300,6.91,6.92,6.45,6.52,127300,0.0,1.0
2009-05-19,6.65,6.91,6.51,6.9,98700,6.65,6.91,6.51,6.9,98700,0.0,1.0
2009-05-20,6.47,6.9,6.44,6.69,196400,6.47,6.9,6.44,6.69,196400,0.0,1.0
2009-05-21,6.4,6.44,6.25,6.39,105100,6.4,6.44,6.25,6.39,105100,0.0,1.0
2009-05-22,6.32,6.48,6.28,6.47,103300,6.32,6.48,6.28,6.47,103300,0.0,1.0
2009-05-26,6.9,6.9,6.27,6.27,178500,6.9,6.9,6.27,6.27,178500,0.0,1.0
2009-05-27,6.4,6.93,6.37,6.87,77600,6.4,6.93,6.37,6.87,77600,0.0,1.0
2009-05-28,6.32,6.55,6.25,6.44,82600,6.32,6.55,6.25,6.44,82600,0.0,1.0
2009-05-29,6.59,6.65,6.25,6.36,157300,6.59,6.65,6.25,6.36,157300,0.0,1.0
2009-06-01,6.86,6.93,6.64,6.74,136400,6.86,6.93,6.64,6.74,136400,0.0,1.0
2009-06-02,7.06,7.08,6.7,6.84,157400,7.06,7.08,6.7,6.84,157400,0.0,1.0
2009-06-03,6.79,7.05,6.66,7.01,97500,6.79,7.05,6.66,7.01,97500,0.0,1.0
2009-06-04,6.87,6.97,6.71,6.82,67800,6.87,6.97,6.71,6.82,67800,0.0,1.0
2009-06-05,6.87,6.94,6.7,6.92,55200,6.87,6.94,6.7,6.92,55200,0.0,1.0
2009-06-08,6.89,7.04,6.73,6.85,93700,6.89,7.04,6.73,6.85,93700,0.0,1.0
2009-06-09,6.82,6.99,6.79,6.91,66300,6.82,6.99,6.79,6.91,66300,0.0,1.0
2009-06-10,6.55,6.87,6.25,6.8,155300,6.55,6.87,6.25,6.8,155300,0.0,1.0
2009-06-11,6.54,6.71,6.44,6.59,122800,6.54,6.71,6.44,6.59,122800,0.0,1.0
2009-06-12,6.82,6.85,6.39,6.49,151700,6.82,6.85,6.39,6.49,151700,0.0,1.0
2009-06-15,6.8,6.83,6.61,6.72,107900,6.8,6.83,6.61,6.72,107900,0.0,1.0
2009-06-16,6.74,6.88,6.6,6.88,99300,6.74,6.88,6.6,6.88,99300,0.0,1.0
2009-06-17,6.83,6.87,6.65,6.76,85000,6.83,6.87,6.65,6.76,85000,0.0,1.0
2009-06-18,6.72,6.84,6.7,6.8,37300,6.72,6.84,6.7,6.8,37300,0.0,1.0
2009-06-19,6.76,6.86,6.7,6.86,164600,6.76,6.86,6.7,6.86,164600,0.0,1.0
2009-06-22,6.56,6.81,6.51,6.76,119500,6.56,6.81,6.51,6.76,119500,0.0,1.0
2009-06-23,6.51,6.73,6.46,6.64,70400,6.51,6.73,6.46,6.64,70400,0.0,1.0
2009-06-24,6.33,6.69,6.2701,6.69,62600,6.33,6.69,6.2701,6.69,62600,0.0,1.0
2009-06-25,6.63,6.64,6.28,6.33,116900,6.63,6.64,6.28,6.33,116900,0.0,1.0
2009-06-26,6.43,6.63,6.29,6.57,1089800,6.43,6.63,6.29,6.57,1089800,0.0,1.0
2009-06-29,6.25,6.54,6.25,6.49,93000,6.25,6.54,6.25,6.49,93000,0.0,1.0
2009-06-30,6.08,6.36,6.07,6.25,125700,6.08,6.36,6.07,6.25,125700,0.0,1.0
2009-07-01,6.18,6.25,6.0,6.15,84300,6.18,6.25,6.0,6.15,84300,0.0,1.0
2009-07-02,5.97,6.17,5.6,6.06,130500,5.97,6.17,5.6,6.06,130500,0.0,1.0
2009-07-06,5.92,6.2,5.63,5.63,143900,5.92,6.2,5.63,5.63,143900,0.0,1.0
2009-07-07,5.69,5.99,5.68,5.91,69300,5.69,5.99,5.68,5.91,69300,0.0,1.0
2009-07-08,5.71,5.82,5.62,5.74,94000,5.71,5.82,5.62,5.74,94000,0.0,1.0
2009-07-09,5.59,5.81,5.59,5.74,65500,5.59,5.81,5.59,5.74,65500,0.0,1.0
2009-07-10,5.75,5.75,5.5,5.5,69100,5.75,5.75,5.5,5.5,69100,0.0,1.0
2009-07-13,5.86,5.86,5.65,5.77,88200,5.86,5.86,5.65,5.77,88200,0.0,1.0
2009-07-14,5.9,5.95,5.73,5.87,67000,5.9,5.95,5.73,5.87,67000,0.0,1.0
2009-07-15,6.3,6.34,5.89,5.99,143800,6.3,6.34,5.89,5.99,143800,0.0,1.0
2009-07-16,6.25,6.32,6.01,6.28,57000,6.25,6.32,6.01,6.28,57000,0.0,1.0
2009-07-17,6.77,6.77,6.19,6.27,172300,6.77,6.77,6.19,6.27,172300,0.0,1.0
2009-07-20,6.85,6.9,6.75,6.78,109100,6.85,6.9,6.75,6.78,109100,0.0,1.0
2009-07-21,6.69,6.89,6.56,6.89,52900,6.69,6.89,6.56,6.89,52900,0.0,1.0
2009-07-22,6.54,6.67,6.45,6.66,50400,6.54,6.67,6.45,6.66,50400,0.0,1.0
2009-07-23,6.79,6.8,6.46,6.52,94100,6.79,6.8,6.46,6.52,94100,0.0,1.0
2009-07-24,6.9,6.9,6.55,6.76,84900,6.9,6.9,6.55,6.76,84900,0.0,1.0
2009-07-27,6.91,7.0,6.83,6.9,60100,6.91,7.0,6.83,6.9,60100,0.0,1.0
2009-07-28,6.99,7.0,6.83,6.89,55300,6.99,7.0,6.83,6.89,55300,0.0,1.0
2009-07-29,6.9,7.0,6.87,6.95,32400,6.9,7.0,6.87,6.95,32400,0.0,1.0
2009-07-30,6.98,7.1,6.86,6.95,74500,6.98,7.1,6.86,6.95,74500,0.0,1.0
2009-07-31,7.05,7.1,6.86,6.97,82200,7.05,7.1,6.86,6.97,82200,0.0,1.0
2009-08-03,7.2,7.2,6.99,7.06,78200,7.2,7.2,6.99,7.06,78200,0.0,1.0
2009-08-04,7.17,7.37,7.05,7.16,72800,7.17,7.37,7.05,7.16,72800,0.0,1.0
2009-08-05,7.11,7.2,6.93,7.2,51400,7.11,7.2,6.93,7.2,51400,0.0,1.0
2009-08-06,6.79,7.11,6.72,7.11,69900,6.79,7.11,6.72,7.11,69900,0.0,1.0
2009-08-07,6.98,7.1,6.75,7.0,102200,6.98,7.1,6.75,7.0,102200,0.0,1.0
2009-08-10,7.0,7.09,6.78,6.85,94400,7.0,7.09,6.78,6.85,94400,0.0,1.0
2009-08-11,6.9,7.14,6.86,6.99,82300,6.9,7.14,6.86,6.99,82300,0.0,1.0
2009-08-12,6.99,7.13,6.93,6.95,75800,6.99,7.13,6.93,6.95,75800,0.0,1.0
2009-08-13,6.87,7.0,6.64,7.0,78200,6.87,7.0,6.64,7.0,78200,0.0,1.0
2009-08-14,6.63,6.87,6.43,6.87,73100,6.63,6.87,6.43,6.87,73100,0.0,1.0
2009-08-17,6.56,6.7,6.44,6.49,68100,6.56,6.7,6.44,6.49,68100,0.0,1.0
2009-08-18,6.73,6.85,6.52,6.6,69400,6.73,6.85,6.52,6.6,69400,0.0,1.0
2009-08-19,6.68,6.69,6.54,6.62,40200,6.68,6.69,6.54,6.62,40200,0.0,1.0
2009-08-20,6.66,6.75,6.57,6.64,50800,6.66,6.75,6.57,6.64,50800,0.0,1.0
2009-08-21,6.94,6.95,6.65,6.65,145900,6.94,6.95,6.65,6.65,145900,0.0,1.0
2009-08-24,6.96,7.0,6.82,6.98,86100,6.96,7.0,6.82,6.98,86100,0.0,1.0
2009-08-25,6.95,7.0,6.84,7.0,68600,6.95,7.0,6.84,7.0,68600,0.0,1.0
2009-08-26,6.91,6.99,6.81,6.93,49200,6.91,6.99,6.81,6.93,49200,0.0,1.0
2009-08-27,6.92,6.97,6.7,6.9,49300,6.92,6.97,6.7,6.9,49300,0.0,1.0
2009-08-28,6.75,6.97,6.64,6.97,149800,6.75,6.97,6.64,6.97,149800,0.0,1.0
2009-08-31,6.81,6.89,6.7,6.7,116100,6.81,6.89,6.7,6.7,116100,0.0,1.0
2009-09-01,6.71,6.98,6.67,6.76,85500,6.71,6.98,6.67,6.76,85500,0.0,1.0
2009-09-02,6.63,6.77,6.57,6.67,49800,6.63,6.77,6.57,6.67,49800,0.0,1.0
2009-09-03,6.68,6.7,6.57,6.65,45500,6.68,6.7,6.57,6.65,45500,0.0,1.0
2009-09-04,6.82,6.84,6.5,6.64,67900,6.82,6.84,6.5,6.64,67900,0.0,1.0
2009-09-08,6.7,6.86,6.64,6.86,39600,6.7,6.86,6.64,6.86,39600,0.0,1.0
2009-09-09,6.88,6.95,6.67,6.7,63900,6.88,6.95,6.67,6.7,63900,0.0,1.0
2009-09-10,6.81,6.87,6.69,6.87,44700,6.81,6.87,6.69,6.87,44700,0.0,1.0
2009-09-11,6.76,6.85,6.62,6.81,66000,6.76,6.85,6.62,6.81,66000,0.0,1.0
2009-09-14,6.89,6.92,6.72,6.72,62500,6.89,6.92,6.72,6.72,62500,0.0,1.0
2009-09-15,6.9,6.92,6.7,6.85,54000,6.9,6.92,6.7,6.85,54000,0.0,1.0
2009-09-16,6.85,6.96,6.79,6.89,57000,6.85,6.96,6.79,6.89,57000,0.0,1.0
2009-09-17,6.85,6.87,6.73,6.84,40300,6.85,6.87,6.73,6.84,40300,0.0,1.0
2009-09-18,6.98,7.04,6.68,6.86,186500,6.98,7.04,6.68,6.86,186500,0.0,1.0
2009-09-21,6.97,7.0,6.84,6.92,44800,6.97,7.0,6.84,6.92,44800,0.0,1.0
2009-09-22,6.86,7.0,6.84,7.0,61600,6.86,7.0,6.84,7.0,61600,0.0,1.0
2009-09-23,6.67,6.9,6.66,6.89,53000,6.67,6.9,6.66,6.89,53000,0.0,1.0
2009-09-24,6.54,6.75,6.47,6.67,120400,6.54,6.75,6.47,6.67,120400,0.0,1.0
2009-09-25,6.5,6.59,6.31,6.54,107100,6.5,6.59,6.31,6.54,107100,0.0,1.0
2009-09-28,6.75,6.8,6.51,6.51,104300,6.75,6.8,6.51,6.51,104300,0.0,1.0
2009-09-29,6.56,6.78,6.55,6.78,67900,6.56,6.78,6.55,6.78,67900,0.0,1.0
2009-09-30,6.34,6.62,6.3,6.55,84500,6.34,6.62,6.3,6.55,84500,0.0,1.0
2009-10-01,6.12,6.32,6.12,6.31,56600,6.12,6.32,6.12,6.31,56600,0.0,1.0
2009-10-02,6.06,6.21,6.05,6.09,36900,6.06,6.21,6.05,6.09,36900,0.0,1.0
2009-10-05,6.2,6.22,6.08,6.08,53500,6.2,6.22,6.08,6.08,53500,0.0,1.0
2009-10-06,6.49,6.49,6.2,6.26,53000,6.49,6.49,6.2,6.26,53000,0.0,1.0
2009-10-07,6.43,6.47,6.4,6.47,18900,6.43,6.47,6.4,6.47,18900,0.0,1.0
2009-10-08,6.33,6.48,6.25,6.48,69600,6.33,6.48,6.25,6.48,69600,0.0,1.0
2009-10-09,6.32,6.37,6.24,6.35,27000,6.32,6.37,6.24,6.35,27000,0.0,1.0
2009-10-12,6.29,6.38,6.11,6.38,33400,6.29,6.38,6.11,6.38,33400,0.0,1.0
2009-10-13,6.28,6.28,6.15,6.28,31000,6.28,6.28,6.15,6.28,31000,0.0,1.0
2009-10-14,6.49,6.49,6.29,6.34,51200,6.49,6.49,6.29,6.34,51200,0.0,1.0
2009-10-15,6.42,6.49,6.34,6.45,54100,6.42,6.49,6.34,6.45,54100,0.0,1.0
2009-10-16,6.43,6.49,6.28,6.38,94400,6.43,6.49,6.28,6.38,94400,0.0,1.0
2009-10-19,6.61,6.64,6.45,6.47,40500,6.61,6.64,6.45,6.47,40500,0.0,1.0
2009-10-20,6.46,6.6,6.33,6.6,43100,6.46,6.6,6.33,6.6,43100,0.0,1.0
2009-10-21,6.22,6.6,6.2,6.46,62700,6.22,6.6,6.2,6.46,62700,0.0,1.0
2009-10-22,6.2,6.25,6.15,6.22,43200,6.2,6.25,6.15,6.22,43200,0.0,1.0
2009-10-23,6.11,6.3,6.06,6.2,85200,6.11,6.3,6.06,6.2,85200,0.0,1.0
2009-10-26,6.28,6.32,6.12,6.12,74500,6.28,6.32,6.12,6.12,74500,0.0,1.0
2009-10-27,6.26,6.43,6.24,6.31,51500,6.26,6.43,6.24,6.31,51500,0.0,1.0
2009-10-28,6.21,6.38,6.2,6.26,44800,6.21,6.38,6.2,6.26,44800,0.0,1.0
2009-10-29,6.18,6.27,6.11,6.26,55700,6.18,6.27,6.11,6.26,55700,0.0,1.0
2009-10-30,6.03,6.14,6.01,6.11,74300,6.03,6.14,6.01,6.11,74300,0.0,1.0
2009-11-02,5.91,6.11,5.75,6.05,64800,5.91,6.11,5.75,6.05,64800,0.0,1.0
2009-11-03,5.91,5.91,5.78,5.84,52300,5.91,5.91,5.78,5.84,52300,0.0,1.0
2009-11-04,5.98,6.02,5.84,5.96,110500,5.98,6.02,5.84,5.96,110500,0.0,1.0
2009-11-05,6.13,6.16,6.01,6.06,89400,6.13,6.16,6.01,6.06,89400,0.0,1.0
2009-11-06,6.06,6.1,5.9,6.03,49700,6.06,6.1,5.9,6.03,49700,0.0,1.0
2009-11-09,6.22,6.22,6.05,6.11,70000,6.22,6.22,6.05,6.11,70000,0.0,1.0
2009-11-10,6.11,6.22,6.11,6.2,39900,6.11,6.22,6.11,6.2,39900,0.0,1.0
2009-11-11,6.04,6.25,6.03,6.18,87100,6.04,6.25,6.03,6.18,87100,0.0,1.0
2009-11-12,5.81,6.04,5.8,6.04,60100,5.81,6.04,5.8,6.04,60100,0.0,1.0
2009-11-13,5.8,5.88,5.71,5.85,59500,5.8,5.88,5.71,5.85,59500,0.0,1.0
2009-11-16,6.3,6.32,5.86,5.87,123500,6.3,6.32,5.86,5.87,123500,0.0,1.0
2009-11-17,6.35,6.37,6.16,6.29,45500,6.35,6.37,6.16,6.29,45500,0.0,1.0
2009-11-18,6.17,6.37,6.08,6.37,56400,6.17,6.37,6.08,6.37,56400,0.0,1.0
2009-11-19,6.04,6.15,5.96,6.11,50500,6.04,6.15,5.96,6.11,50500,0.0,1.0
2009-11-20,6.1,6.12,5.86,6.01,95900,6.1,6.12,5.86,6.01,95900,0.0,1.0
2009-11-23,6.5,6.55,6.21,6.22,139600,6.5,6.55,6.21,6.22,139600,0.0,1.0
2009-11-24,6.43,6.49,6.32,6.49,46700,6.43,6.49,6.32,6.49,46700,0.0,1.0
2009-11-25,6.3,6.49,6.3,6.48,25300,6.3,6.49,6.3,6.48,25300,0.0,1.0
2009-11-27,6.1,6.22,6.05,6.05,59200,6.1,6.22,6.05,6.05,59200,0.0,1.0
2009-11-30,6.15,6.16,5.92,6.07,155100,6.15,6.16,5.92,6.07,155100,0.0,1.0
2009-12-01,6.05,6.21,5.87,6.2,85400,6.05,6.21,5.87,6.2,85400,0.0,1.0
2009-12-02,6.08,6.18,5.98,6.04,38000,6.08,6.18,5.98,6.04,38000,0.0,1.0
2009-12-03,5.85,6.12,5.84,6.12,65500,5.85,6.12,5.84,6.12,65500,0.0,1.0
2009-12-04,6.11,6.12,5.9,5.94,55700,6.11,6.12,5.9,5.94,55700,0.0,1.0
2009-12-07,6.3,6.31,6.08,6.1,94700,6.3,6.31,6.08,6.1,94700,0.0,1.0
2009-12-08,6.33,6.42,6.26,6.26,53000,6.33,6.42,6.26,6.26,53000,0.0,1.0
2009-12-09,6.44,6.45,6.25,6.33,39400,6.44,6.45,6.25,6.33,39400,0.0,1.0
2009-12-10,6.27,6.49,6.23,6.49,60900,6.27,6.49,6.23,6.49,60900,0.0,1.0
2009-12-11,6.28,6.34,6.18,6.29,31500,6.28,6.34,6.18,6.29,31500,0.0,1.0
2009-12-14,6.47,6.47,6.22,6.3,49700,6.47,6.47,6.22,6.3,49700,0.0,1.0
2009-12-15,6.49,6.6,6.4,6.47,104200,6.49,6.6,6.4,6.47,104200,0.0,1.0
2009-12-16,6.53,6.61,6.45,6.57,68700,6.53,6.61,6.45,6.57,68700,0.0,1.0
2009-12-17,6.33,6.58,6.25,6.49,47700,6.33,6.58,6.25,6.49,47700,0.0,1.0
2009-12-18,6.4,6.45,6.18,6.41,212400,6.4,6.45,6.18,6.41,212400,0.0,1.0
2009-12-21,6.63,6.64,6.36,6.42,100700,6.63,6.64,6.36,6.42,100700,0.0,1.0
2009-12-22,6.65,6.69,6.49,6.65,63300,6.65,6.69,6.49,6.65,63300,0.0,1.0
2009-12-23,6.6,6.69,6.51,6.69,37300,6.6,6.69,6.51,6.69,37300,0.0,1.0
2009-12-24,6.75,6.75,6.55,6.65,40400,6.75,6.75,6.55,6.65,40400,0.0,1.0
2009-12-28,6.79,6.81,6.62,6.76,46900,6.79,6.81,6.62,6.76,46900,0.0,1.0
2009-12-29,6.83,6.9,6.75,6.82,30100,6.83,6.9,6.75,6.82,30100,0.0,1.0
2009-12-30,6.74,6.86,6.65,6.8,49700,6.74,6.86,6.65,6.8,49700,0.0,1.0
2009-12-31,6.53,6.73,6.53,6.73,68500,6.53,6.73,6.53,6.73,68500,0.0,1.0
2010-01-04,6.69,6.71,6.55,6.64,58200,6.69,6.71,6.55,6.64,58200,0.0,1.0
2010-01-05,6.61,6.7,6.49,6.7,90300,6.61,6.7,6.49,6.7,90300,0.0,1.0
2010-01-06,6.48,6.61,6.42,6.58,69700,6.48,6.61,6.42,6.58,69700,0.0,1.0
2010-01-07,6.52,6.56,6.46,6.46,35200,6.52,6.56,6.46,6.46,35200,0.0,1.0
2010-01-08,6.53,6.53,6.41,6.48,43000,6.53,6.53,6.41,6.48,43000,0.0,1.0
2010-01-11,6.6,6.61,6.44,6.59,62400,6.6,6.61,6.44,6.59,62400,0.0,1.0
2010-01-12,6.47,6.65,6.4,6.53,72700,6.47,6.65,6.4,6.53,72700,0.0,1.0
2010-01-13,6.48,6.53,6.42,6.42,39000,6.48,6.53,6.42,6.42,39000,0.0,1.0
2010-01-14,6.53,6.545,6.44,6.47,30300,6.53,6.545,6.44,6.47,30300,0.0,1.0
2010-01-15,6.46,6.58,6.38,6.58,82700,6.46,6.58,6.38,6.58,82700,0.0,1.0
2010-01-19,6.77,6.79,6.41,6.49,101200,6.77,6.79,6.41,6.49,101200,0.0,1.0
2010-01-20,6.61,6.7,6.52,6.69,64800,6.61,6.7,6.52,6.69,64800,0.0,1.0
2010-01-21,6.35,6.65,6.35,6.6,71100,6.35,6.65,6.35,6.6,71100,0.0,1.0
2010-01-22,6.24,6.47,6.21,6.34,66200,6.24,6.47,6.21,6.34,66200,0.0,1.0
2010-01-25,6.31,6.34,6.18,6.28,40000,6.31,6.34,6.18,6.28,40000,0.0,1.0
2010-01-26,6.25,6.5,6.22,6.27,94100,6.25,6.5,6.22,6.27,94100,0.0,1.0
2010-01-27,6.48,6.5,6.23,6.23,65700,6.48,6.5,6.23,6.23,65700,0.0,1.0
2010-01-28,6.35,6.5,6.29,6.5,102200,6.35,6.5,6.29,6.5,102200,0.0,1.0
2010-01-29,6.45,6.48,6.27,6.39,100100,6.45,6.48,6.27,6.39,100100,0.0,1.0
2010-02-01,6.48,6.48,6.38,6.46,88400,6.48,6.48,6.38,6.46,88400,0.0,1.0
2010-02-02,6.28,6.5,6.25,6.47,60200,6.28,6.5,6.25,6.47,60200,0.0,1.0
2010-02-03,6.11,6.38,6.1,6.24,58600,6.11,6.38,6.1,6.24,58600,0.0,1.0
2010-02-04,5.9,6.18,5.83,6.1,104500,5.9,6.18,5.83,6.1,104500,0.0,1.0
2010-02-05,6.04,6.07,5.81,5.93,56200,6.04,6.07,5.81,5.93,56200,0.0,1.0
2010-02-08,5.99,6.15,5.92,6.05,79200,5.99,6.15,5.92,6.05,79200,0.0,1.0
2010-02-09,6.04,6.09,5.96,6.09,34400,6.04,6.09,5.96,6.09,34400,0.0,1.0
2010-02-10,5.91,6.0,5.86,5.99,78600,5.91,6.0,5.86,5.99,78600,0.0,1.0
2010-02-11,5.94,5.94,5.82,5.87,57000,5.94,5.94,5.82,5.87,57000,0.0,1.0
2010-02-12,6.11,6.14,5.88,5.89,62100,6.11,6.14,5.88,5.89,62100,0.0,1.0
2010-02-16,6.29,6.3,6.08,6.15,70700,6.29,6.3,6.08,6.15,70700,0.0,1.0
2010-02-17,6.3,6.32,6.11,6.3,35400,6.3,6.32,6.11,6.3,35400,0.0,1.0
2010-02-18,6.41,6.41,6.2,6.32,38600,6.41,6.41,6.2,6.32,38600,0.0,1.0
2010-02-19,6.45,6.5,6.33,6.41,49900,6.45,6.5,6.33,6.41,49900,0.0,1.0
2010-02-22,6.54,6.54,6.36,6.46,43100,6.54,6.54,6.36,6.46,43100,0.0,1.0
2010-02-23,6.57,6.6,6.46,6.52,132600,6.57,6.6,6.46,6.52,132600,0.0,1.0
2010-02-24,6.64,6.64,6.53,6.6,49200,6.64,6.64,6.53,6.6,49200,0.0,1.0
2010-02-25,6.5,6.57,6.41,6.53,34700,6.5,6.57,6.41,6.53,34700,0.0,1.0
2010-02-26,6.48,6.54,6.42,6.52,69700,6.48,6.54,6.42,6.52,69700,0.0,1.0
2010-03-01,6.65,6.69,6.47,6.54,68100,6.65,6.69,6.47,6.54,68100,0.0,1.0
2010-03-02,6.74,6.75,6.65,6.68,42500,6.74,6.75,6.65,6.68,42500,0.0,1.0
2010-03-03,6.89,6.9,6.7,6.75,125600,6.89,6.9,6.7,6.75,125600,0.0,1.0
2010-03-04,6.83,6.9,6.74,6.89,38800,6.83,6.9,6.74,6.89,38800,0.0,1.0
2010-03-05,6.98,6.98,6.8,6.85,108200,6.98,6.98,6.8,6.85,108200,0.0,1.0
2010-03-08,6.99,7.0,6.92,6.99,88900,6.99,7.0,6.92,6.99,88900,0.0,1.0
2010-03-09,7.0,7.01,6.94,6.98,71600,7.0,7.01,6.94,6.98,71600,0.0,1.0
2010-03-10,7.04,7.1,6.86,6.99,82200,7.04,7.1,6.86,6.99,82200,0.0,1.0
2010-03-11,6.87,7.49,6.81,6.97,325700,6.87,7.49,6.81,6.97,325700,0.0,1.0
2010-03-12,6.63,6.93,6.55,6.92,97800,6.63,6.93,6.55,6.92,97800,0.0,1.0
2010-03-15,6.97,6.98,6.64,6.64,64000,6.97,6.98,6.64,6.64,64000,0.0,1.0
2010-03-16,7.0,7.02,6.86,6.98,67300,7.0,7.02,6.86,6.98,67300,0.0,1.0
2010-03-17,6.98,7.05,6.91,7.0,37100,6.98,7.05,6.91,7.0,37100,0.0,1.0
2010-03-18,7.0,7.05,6.89,6.95,21900,7.0,7.05,6.89,6.95,21900,0.0,1.0
2010-03-19,6.98,7.05,6.9,7.05,119000,6.98,7.05,6.9,7.05,119000,0.0,1.0
2010-03-22,7.19,7.2,6.903,6.94,99600,7.19,7.2,6.903,6.94,99600,0.0,1.0
2010-03-23,7.27,7.3,7.11,7.2,59000,7.27,7.3,7.11,7.2,59000,0.0,1.0
2010-03-24,7.21,7.33,7.19,7.21,57900,7.21,7.33,7.19,7.21,57900,0.0,1.0
2010-03-25,7.12,7.38,7.09,7.24,51600,7.12,7.38,7.09,7.24,51600,0.0,1.0
2010-03-26,7.1,7.2,7.02,7.14,72200,7.1,7.2,7.02,7.14,72200,0.0,1.0
2010-03-29,7.11,7.18,7.04,7.1399,78900,7.11,7.18,7.04,7.1399,78900,0.0,1.0
2010-03-30,6.99,7.16,6.97,7.11,56300,6.99,7.16,6.97,7.11,56300,0.0,1.0
2010-03-31,6.91,7.08,6.83,6.98,81800,6.91,7.08,6.83,6.98,81800,0.0,1.0
2010-04-01,6.94,6.98,6.77,6.93,49000,6.94,6.98,6.77,6.93,49000,0.0,1.0
2010-04-05,7.12,7.14,6.94,6.95,100200,7.12,7.14,6.94,6.95,100200,0.0,1.0
2010-04-06,7.17,7.2,7.087,7.1,40300,7.17,7.2,7.087,7.1,40300,0.0,1.0
2010-04-07,7.12,7.18,7.01,7.14,91300,7.12,7.18,7.01,7.14,91300,0.0,1.0
2010-04-08,7.07,7.16,7.04,7.08,30800,7.07,7.16,7.04,7.08,30800,0.0,1.0
2010-04-09,7.06,7.1,6.9,7.05,64500,7.06,7.1,6.9,7.05,64500,0.0,1.0
2010-04-12,7.09,7.13,7.01,7.05,56500,7.09,7.13,7.01,7.05,56500,0.0,1.0
2010-04-13,7.04,7.12,6.99,7.07,27200,7.04,7.12,6.99,7.07,27200,0.0,1.0
2010-04-14,7.08,7.09,6.88,7.06,68100,7.08,7.09,6.88,7.06,68100,0.0,1.0
2010-04-15,6.99,7.06,6.88,7.06,46300,6.99,7.06,6.88,7.06,46300,0.0,1.0
2010-04-16,6.97,6.99,6.9,6.99,63100,6.97,6.99,6.9,6.99,63100,0.0,1.0
2010-04-19,7.02,7.04,6.88,6.93,36800,7.02,7.04,6.88,6.93,36800,0.0,1.0
2010-04-20,7.07,7.07,6.96,7.03,38200,7.07,7.07,6.96,7.03,38200,0.0,1.0
2010-04-21,7.23,7.25,6.99,7.06,77300,7.23,7.25,6.99,7.06,77300,0.0,1.0
2010-04-22,7.24,7.25,7.07,7.12,48900,7.24,7.25,7.07,7.12,48900,0.0,1.0
2010-04-23,7.3,7.32,7.11,7.22,70300,7.3,7.32,7.11,7.22,70300,0.0,1.0
2010-04-26,7.3,7.35,7.24,7.27,73500,7.3,7.35,7.24,7.27,73500,0.0,1.0
2010-04-27,7.2,7.35,7.18,7.29,47600,7.2,7.35,7.18,7.29,47600,0.0,1.0
2010-04-28,7.11,7.17,7.1,7.15,35600,7.11,7.17,7.1,7.15,35600,0.0,1.0
2010-04-29,7.24,7.24,7.08,7.15,47200,7.24,7.24,7.08,7.15,47200,0.0,1.0
2010-04-30,7.01,7.24,6.98,7.2,95900,7.01,7.24,6.98,7.2,95900,0.0,1.0
2010-05-03,7.17,7.2,6.97,7.03,49400,7.17,7.2,6.97,7.03,49400,0.0,1.0
2010-05-04,6.99,7.1701,6.92,7.04,78200,6.99,7.1701,6.92,7.04,78200,0.0,1.0
2010-05-05,6.97,7.08,6.89,6.93,42300,6.97,7.08,6.89,6.93,42300,0.0,1.0
2010-05-06,6.6,6.99,6.38,6.91,81500,6.6,6.99,6.38,6.91,81500,0.0,1.0
2010-05-07,6.56,6.7,6.51,6.6,99200,6.56,6.7,6.51,6.6,99200,0.0,1.0
2010-05-10,7.1,7.12,6.59,6.75,113300,7.1,7.12,6.59,6.75,113300,0.0,1.0
2010-05-11,7.07,7.17,6.93,7.0,64100,7.07,7.17,6.93,7.0,64100,0.0,1.0
2010-05-12,7.3,7.3,6.97,7.08,80200,7.3,7.3,6.97,7.08,80200,0.0,1.0
2010-05-13,7.14,7.27,7.0701,7.25,53300,7.14,7.27,7.0701,7.25,53300,0.0,1.0
2010-05-14,7.14,7.18,6.93,7.07,75900,7.14,7.18,6.93,7.07,75900,0.0,1.0
2010-05-17,7.31,7.34,7.1,7.21,77500,7.31,7.34,7.1,7.21,77500,0.0,1.0
2010-05-18,7.18,7.38,7.17,7.37,67600,7.18,7.38,7.17,7.37,67600,0.0,1.0
2010-05-19,7.03,7.24,7.02,7.07,76000,7.03,7.24,7.02,7.07,76000,0.0,1.0
2010-05-20,6.59,7.11,6.57,6.9,114400,6.59,7.11,6.57,6.9,114400,0.0,1.0
2010-05-21,6.65,6.68,6.41,6.56,121500,6.65,6.68,6.41,6.56,121500,0.0,1.0
2010-05-24,6.58,6.76,6.57,6.62,70300,6.58,6.76,6.57,6.62,70300,0.0,1.0
2010-05-25,6.65,6.68,6.49,6.56,60900,6.65,6.68,6.49,6.56,60900,0.0,1.0
2010-05-26,6.6,6.75,6.56,6.68,94500,6.6,6.75,6.56,6.68,94500,0.0,1.0
2010-05-27,6.95,6.95,6.58,6.77,64400,6.95,6.95,6.58,6.77,64400,0.0,1.0
2010-05-28,6.82,6.98,6.73,6.94,73100,6.82,6.98,6.73,6.94,73100,0.0,1.0
2010-06-01,6.58,6.85,6.56,6.74,82800,6.58,6.85,6.56,6.74,82800,0.0,1.0
2010-06-02,6.98,6.98,6.52,6.6,83500,6.98,6.98,6.52,6.6,83500,0.0,1.0
2010-06-03,6.85,7.06,6.76,6.97,68600,6.85,7.06,6.76,6.97,68600,0.0,1.0
2010-06-04,6.49,6.74,6.45,6.63,140000,6.49,6.74,6.45,6.63,140000,0.0,1.0
2010-06-07,6.56,6.72,6.44,6.51,76200,6.56,6.72,6.44,6.51,76200,0.0,1.0
2010-06-08,6.54,6.61,6.4,6.61,54400,6.54,6.61,6.4,6.61,54400,0.0,1.0
2010-06-09,6.43,6.59,6.4,6.59,35100,6.43,6.59,6.4,6.59,35100,0.0,1.0
2010-06-10,6.55,6.56,6.41,6.56,61500,6.55,6.56,6.41,6.56,61500,0.0,1.0
2010-06-11,6.65,6.66,6.43,6.43,44300,6.65,6.66,6.43,6.43,44300,0.0,1.0
2010-06-14,6.86,6.93,6.7,6.7,101800,6.86,6.93,6.7,6.7,101800,0.0,1.0
2010-06-15,7.05,7.06,6.81,6.95,80900,7.05,7.06,6.81,6.95,80900,0.0,1.0
2010-06-16,7.01,7.0819,6.95,6.97,30200,7.01,7.0819,6.95,6.97,30200,0.0,1.0
2010-06-17,7.01,7.07,6.93,7.07,38100,7.01,7.07,6.93,7.07,38100,0.0,1.0
2010-06-18,7.09,7.09,6.96,7.05,144300,7.09,7.09,6.96,7.05,144300,0.0,1.0
2010-06-21,7.05,7.21,6.96,7.09,121300,7.05,7.21,6.96,7.09,121300,0.0,1.0
2010-06-22,6.7,7.21,6.69,7.09,129300,6.7,7.21,6.69,7.09,129300,0.0,1.0
2010-06-23,6.66,6.75,6.6,6.68,110000,6.66,6.75,6.6,6.68,110000,0.0,1.0
2010-06-24,6.7,6.84,6.59,6.59,72700,6.7,6.84,6.59,6.59,72700,0.0,1.0
2010-06-25,7.1,7.18,6.71,6.75,948800,7.1,7.18,6.71,6.75,948800,0.0,1.0
2010-06-28,6.97,7.13,6.97,7.07,40000,6.97,7.13,6.97,7.07,40000,0.0,1.0
2010-06-29,6.69,6.91,6.63,6.82,106900,6.69,6.91,6.63,6.82,106900,0.0,1.0
2010-06-30,6.66,6.76,6.61,6.7,87200,6.66,6.76,6.61,6.7,87200,0.0,1.0
2010-07-01,6.74,6.82,6.52,6.65,109200,6.74,6.82,6.52,6.65,109200,0.0,1.0
2010-07-02,6.63,6.82,6.6,6.81,54700,6.63,6.82,6.6,6.81,54700,0.0,1.0
2010-07-06,6.73,6.86,6.68,6.77,86200,6.73,6.86,6.68,6.77,86200,0.0,1.0
2010-07-07,6.94,6.94,6.7,6.78,95300,6.94,6.94,6.7,6.78,95300,0.0,1.0
2010-07-08,6.83,7.0,6.7,7.0,59000,6.83,7.0,6.7,7.0,59000,0.0,1.0
2010-07-09,6.94,6.95,6.8,6.8,29300,6.94,6.95,6.8,6.8,29300,0.0,1.0
2010-07-12,6.88,7.0,6.85,6.93,50200,6.88,7.0,6.85,6.93,50200,0.0,1.0
2010-07-13,7.1,7.12,6.95,6.96,152600,7.1,7.12,6.95,6.96,152600,0.0,1.0
2010-07-14,6.93,7.1,6.8801,7.05,45800,6.93,7.1,6.8801,7.05,45800,0.0,1.0
2010-07-15,6.78,6.96,6.58,6.96,69900,6.78,6.96,6.58,6.96,69900,0.0,1.0
2010-07-16,6.55,6.73,6.54,6.71,119000,6.55,6.73,6.54,6.71,119000,0.0,1.0
2010-07-19,6.85,6.88,6.56,6.59,67100,6.85,6.88,6.56,6.59,67100,0.0,1.0
2010-07-20,6.92,6.93,6.69,6.75,55200,6.92,6.93,6.69,6.75,55200,0.0,1.0
2010-07-21,6.59,6.98,6.59,6.98,44600,6.59,6.98,6.59,6.98,44600,0.0,1.0
2010-07-22,6.79,6.85,6.61,6.68,73600,6.79,6.85,6.61,6.68,73600,0.0,1.0
2010-07-23,7.04,7.05,6.73,6.74,106000,7.04,7.05,6.73,6.74,106000,0.0,1.0
2010-07-26,7.17,7.17,6.98,7.04,133700,7.17,7.17,6.98,7.04,133700,0.0,1.0
2010-07-27,7.07,7.2,6.99,7.2,98400,7.07,7.2,6.99,7.2,98400,0.0,1.0
2010-07-28,6.84,7.08,6.8,7.0,81300,6.84,7.08,6.8,7.0,81300,0.0,1.0
2010-07-29,6.92,7.03,6.84,6.87,36200,6.92,7.03,6.84,6.87,36200,0.0,1.0
2010-07-30,6.68,6.88,6.62,6.79,140000,6.68,6.88,6.62,6.79,140000,0.0,1.0
2010-08-02,6.97,7.0,6.75,6.82,72900,6.97,7.0,6.75,6.82,72900,0.0,1.0
2010-08-03,6.87,7.08,6.86,6.92,52700,6.87,7.08,6.86,6.92,52700,0.0,1.0
2010-08-04,6.95,7.0,6.85,6.89,42300,6.95,7.0,6.85,6.89,42300,0.0,1.0
2010-08-05,6.93,6.97,6.83,6.87,23800,6.93,6.97,6.83,6.87,23800,0.0,1.0
2010-08-06,7.07,7.11,6.68,6.8,33300,7.07,7.11,6.68,6.8,33300,0.0,1.0
2010-08-09,7.1,7.15,6.93,7.06,84100,7.1,7.15,6.93,7.06,84100,0.0,1.0
2010-08-10,7.03,7.2,6.99,6.99,91700,7.03,7.2,6.99,6.99,91700,0.0,1.0
2010-08-11,6.69,6.98,6.66,6.88,108200,6.69,6.98,6.66,6.88,108200,0.0,1.0
2010-08-12,6.68,6.8,6.64,6.64,55500,6.68,6.8,6.64,6.64,55500,0.0,1.0
2010-08-13,6.66,6.71,6.62,6.64,90000,6.66,6.71,6.62,6.64,90000,0.0,1.0
2010-08-16,6.99,7.0,6.62,6.62,131500,6.99,7.0,6.62,6.62,131500,0.0,1.0
2010-08-17,6.87,7.03,6.86,7.03,68900,6.87,7.03,6.86,7.03,68900,0.0,1.0
2010-08-18,6.79,6.9,6.73,6.84,45500,6.79,6.9,6.73,6.84,45500,0.0,1.0
2010-08-19,6.59,6.82,6.58,6.75,91400,6.59,6.82,6.58,6.75,91400,0.0,1.0
2010-08-20,6.65,6.73,6.58,6.58,125200,6.65,6.73,6.58,6.58,125200,0.0,1.0
2010-08-23,6.65,6.8,6.6,6.7,135700,6.65,6.8,6.6,6.7,135700,0.0,1.0
2010-08-24,6.63,6.7,6.53,6.57,71400,6.63,6.7,6.53,6.57,71400,0.0,1.0
2010-08-25,6.75,6.75,6.59,6.6,51300,6.75,6.75,6.59,6.6,51300,0.0,1.0
2010-08-26,6.56,6.76,6.52,6.76,63600,6.56,6.76,6.52,6.76,63600,0.0,1.0
2010-08-27,6.86,6.89,6.56,6.61,66500,6.86,6.89,6.56,6.61,66500,0.0,1.0
2010-08-30,6.59,6.89,6.59,6.81,92600,6.59,6.89,6.59,6.81,92600,0.0,1.0
2010-08-31,6.74,6.81,6.59,6.6,77300,6.74,6.81,6.59,6.6,77300,0.0,1.0
2010-09-01,6.88,6.9,6.75,6.87,72800,6.88,6.9,6.75,6.87,72800,0.0,1.0
2010-09-02,6.82,6.95,6.69,6.95,48100,6.82,6.95,6.69,6.95,48100,0.0,1.0
2010-09-03,6.96,6.98,6.77,6.93,99900,6.96,6.98,6.77,6.93,99900,0.0,1.0
2010-09-07,6.72,6.95,6.7,6.95,86300,6.72,6.95,6.7,6.95,86300,0.0,1.0
2010-09-08,6.75,6.89,6.68,6.76,31200,6.75,6.89,6.68,6.76,31200,0.0,1.0
2010-09-09,6.71,6.86,6.65,6.86,41300,6.71,6.86,6.65,6.86,41300,0.0,1.0
2010-09-10,6.65,6.81,6.6,6.72,42400,6.65,6.81,6.6,6.72,42400,0.0,1.0
2010-09-13,6.94,6.98,6.68,6.72,131200,6.94,6.98,6.68,6.72,131200,0.0,1.0
2010-09-14,6.89,6.95,6.79,6.93,49300,6.89,6.95,6.79,6.93,49300,0.0,1.0
2010-09-15,6.86,6.87,6.75,6.85,44100,6.86,6.87,6.75,6.85,44100,0.0,1.0
2010-09-16,6.74,6.86,6.67,6.83,28100,6.74,6.86,6.67,6.83,28100,0.0,1.0
2010-09-17,6.83,6.85,6.69,6.82,145700,6.83,6.85,6.69,6.82,145700,0.0,1.0
2010-09-20,7.14,7.15,6.78,6.83,166800,7.14,7.15,6.78,6.83,166800,0.0,1.0
2010-09-21,6.94,7.11,6.94,7.11,78600,6.94,7.11,6.94,7.11,78600,0.0,1.0
2010-09-22,6.73,6.93,6.7,6.93,56600,6.73,6.93,6.7,6.93,56600,0.0,1.0
2010-09-23,6.72,6.79,6.67,6.7,69200,6.72,6.79,6.67,6.7,69200,0.0,1.0
2010-09-24,7.01,7.01,6.81,6.84,117900,7.01,7.01,6.81,6.84,117900,0.0,1.0
2010-09-27,6.92,7.03,6.83,6.99,51000,6.92,7.03,6.83,6.99,51000,0.0,1.0
2010-09-28,6.99,7.03,6.86,6.96,63800,6.99,7.03,6.86,6.96,63800,0.0,1.0
2010-09-29,6.97,7.0,6.87,6.94,67400,6.97,7.0,6.87,6.94,67400,0.0,1.0
2010-09-30,6.89,7.0,6.83,7.0,79500,6.89,7.0,6.83,7.0,79500,0.0,1.0
2010-10-01,6.97,7.0,6.8,6.92,64200,6.97,7.0,6.8,6.92,64200,0.0,1.0
2010-10-04,6.91,6.94,6.8,6.93,51700,6.91,6.94,6.8,6.93,51700,0.0,1.0
2010-10-05,7.09,7.1,6.88,6.95,130000,7.09,7.1,6.88,6.95,130000,0.0,1.0
2010-10-06,7.02,7.1,6.97,7.06,49600,7.02,7.1,6.97,7.06,49600,0.0,1.0
2010-10-07,6.84,7.04,6.76,7.01,87900,6.84,7.04,6.76,7.01,87900,0.0,1.0
2010-10-08,7.03,7.08,6.85,6.85,87000,7.03,7.08,6.85,6.85,87000,0.0,1.0
2010-10-11,7.0,7.03,6.9,7.01,32600,7.0,7.03,6.9,7.01,32600,0.0,1.0
2010-10-12,6.98,7.0,6.87,6.96,43700,6.98,7.0,6.87,6.96,43700,0.0,1.0
2010-10-13,7.07,7.09,6.91,7.0,107400,7.07,7.09,6.91,7.0,107400,0.0,1.0
2010-10-14,7.06,7.1,7.0,7.08,46100,7.06,7.1,7.0,7.08,46100,0.0,1.0
2010-10-15,7.07,7.17,6.96,7.17,136200,7.07,7.17,6.96,7.17,136200,0.0,1.0
2010-10-18,7.14,7.14,7.03,7.1,73300,7.14,7.14,7.03,7.1,73300,0.0,1.0
2010-10-19,7.09,7.15,6.97,7.01,68200,7.09,7.15,6.97,7.01,68200,0.0,1.0
2010-10-20,7.07,7.14,7.0,7.12,66000,7.07,7.14,7.0,7.12,66000,0.0,1.0
2010-10-21,6.98,7.15,6.85,7.1,64900,6.98,7.15,6.85,7.1,64900,0.0,1.0
2010-10-22,7.06,7.06,6.91,7.0,57900,7.06,7.06,6.91,7.0,57900,0.0,1.0
2010-10-25,7.07,7.15,7.02,7.1,65800,7.07,7.15,7.02,7.1,65800,0.0,1.0
2010-10-26,7.1,7.15,7.01,7.01,81200,7.1,7.15,7.01,7.01,81200,0.0,1.0
2010-10-27,6.94,7.06,6.86,7.03,68200,6.94,7.06,6.86,7.03,68200,0.0,1.0
2010-10-28,6.89,7.0,6.85,7.0,41100,6.89,7.0,6.85,7.0,41100,0.0,1.0
2010-10-29,6.92,6.95,6.82,6.86,51200,6.92,6.95,6.82,6.86,51200,0.0,1.0
2010-11-01,6.88,7.0,6.7,6.95,96300,6.88,7.0,6.7,6.95,96300,0.0,1.0
2010-11-02,7.11,7.13,6.94,6.96,167300,7.11,7.13,6.94,6.96,167300,0.0,1.0
2010-11-03,7.03,7.13,6.93,7.13,33900,7.03,7.13,6.93,7.13,33900,0.0,1.0
2010-11-04,7.23,7.23,7.1,7.15,98900,7.23,7.23,7.1,7.15,98900,0.0,1.0
2010-11-05,7.24,7.3,6.99,7.23,89700,7.24,7.3,6.99,7.23,89700,0.0,1.0
2010-11-08,7.27,7.3,7.09,7.18,84900,7.27,7.3,7.09,7.18,84900,0.0,1.0
2010-11-09,6.99,7.27,6.96,7.27,67000,6.99,7.27,6.96,7.27,67000,0.0,1.0
2010-11-10,7.13,7.14,6.89,7.02,68400,7.13,7.14,6.89,7.02,68400,0.0,1.0
2010-11-11,6.99,7.08,6.92,7.03,30000,6.99,7.08,6.92,7.03,30000,0.0,1.0
2010-11-12,6.85,6.93,6.8,6.9,74800,6.85,6.93,6.8,6.9,74800,0.0,1.0
2010-11-15,7.03,7.13,6.87,6.89,65600,7.03,7.13,6.87,6.89,65600,0.0,1.0
2010-11-16,6.98,7.0,6.88,6.95,86400,6.98,7.0,6.88,6.95,86400,0.0,1.0
2010-11-17,6.89,6.99,6.8,6.99,44000,6.89,6.99,6.8,6.99,44000,0.0,1.0
2010-11-18,7.01,7.07,6.96,6.99,42000,7.01,7.07,6.96,6.99,42000,0.0,1.0
2010-11-19,7.08,7.08,6.93,7.02,61500,7.08,7.08,6.93,7.02,61500,0.0,1.0
2010-11-22,7.04,7.08,6.82,7.02,42100,7.04,7.08,6.82,7.02,42100,0.0,1.0
2010-11-23,6.96,7.01,6.9,6.98,44600,6.96,7.01,6.9,6.98,44600,0.0,1.0
2010-11-24,7.19,7.19,6.98,7.03,78200,7.19,7.19,6.98,7.03,78200,0.0,1.0
2010-11-26,7.16,7.18,7.04,7.13,24100,7.16,7.18,7.04,7.13,24100,0.0,1.0
2010-11-29,7.12,7.16,6.92,7.09,58000,7.12,7.16,6.92,7.09,58000,0.0,1.0
2010-11-30,7.0,7.06,6.91,7.02,109700,7.0,7.06,6.91,7.02,109700,0.0,1.0
2010-12-01,7.18,7.2,7.04,7.12,97300,7.18,7.2,7.04,7.12,97300,0.0,1.0
2010-12-02,7.03,7.19,6.98,7.16,73800,7.03,7.19,6.98,7.16,73800,0.0,1.0
2010-12-03,7.11,7.13,6.91,6.98,66900,7.11,7.13,6.91,6.98,66900,0.0,1.0
2010-12-06,7.16,7.19,6.98,7.08,63300,7.16,7.19,6.98,7.08,63300,0.0,1.0
2010-12-07,7.18,7.28,7.12,7.21,71000,7.18,7.28,7.12,7.21,71000,0.0,1.0
2010-12-08,7.22,7.26,7.09,7.2,66900,7.22,7.26,7.09,7.2,66900,0.0,1.0
2010-12-09,7.29,7.3,7.19,7.25,72200,7.29,7.3,7.19,7.25,72200,0.0,1.0
2010-12-10,7.31,7.31,7.2,7.3,67800,7.31,7.31,7.2,7.3,67800,0.0,1.0
2010-12-13,7.35,7.45,7.2,7.33,79200,7.35,7.45,7.2,7.33,79200,0.0,1.0
2010-12-14,7.46,7.48,7.35,7.41,82500,7.46,7.48,7.35,7.41,82500,0.0,1.0
2010-12-15,7.36,7.49,7.32,7.46,76600,7.36,7.49,7.32,7.46,76600,0.0,1.0
2010-12-16,7.42,7.5,7.31,7.38,60700,7.42,7.5,7.31,7.38,60700,0.0,1.0
2010-12-17,7.5,7.5,7.33,7.42,243100,7.5,7.5,7.33,7.42,243100,0.0,1.0
2010-12-20,7.45,7.63,7.44,7.5,85900,7.45,7.63,7.44,7.5,85900,0.0,1.0
2010-12-21,7.53,7.6,7.38,7.51,73000,7.53,7.6,7.38,7.51,73000,0.0,1.0
2010-12-22,7.59,7.59,7.49,7.55,35100,7.59,7.59,7.49,7.55,35100,0.0,1.0
2010-12-23,7.45,7.59,7.39,7.59,24100,7.45,7.59,7.39,7.59,24100,0.0,1.0
2010-12-27,7.39,7.5,7.35,7.42,28300,7.39,7.5,7.35,7.42,28300,0.0,1.0
2010-12-28,7.34,7.42,7.31,7.38,30500,7.34,7.42,7.31,7.38,30500,0.0,1.0
2010-12-29,7.41,7.45,7.3002,7.34,53300,7.41,7.45,7.3002,7.34,53300,0.0,1.0
2010-12-30,7.41,7.51,7.35,7.39,42700,7.41,7.51,7.35,7.39,42700,0.0,1.0
2010-12-31,7.45,7.5,7.32,7.4,79800,7.45,7.5,7.32,7.4,79800,0.0,1.0
2011-01-03,7.79,7.83,7.44,7.53,121300,7.79,7.83,7.44,7.53,121300,0.0,1.0
2011-01-04,7.39,7.8899,7.36,7.8,76900,7.39,7.8899,7.36,7.8,76900,0.0,1.0
2011-01-05,7.48,7.49,7.38,7.4,41700,7.48,7.49,7.38,7.4,41700,0.0,1.0
2011-01-06,7.37,7.5,7.29,7.47,53000,7.37,7.5,7.29,7.47,53000,0.0,1.0
2011-01-07,7.33,7.45,7.2,7.39,54400,7.33,7.45,7.2,7.39,54400,0.0,1.0
2011-01-10,7.42,7.49,7.22,7.27,72000,7.42,7.49,7.22,7.27,72000,0.0,1.0
2011-01-11,7.47,7.51,7.23,7.44,68200,7.47,7.51,7.23,7.44,68200,0.0,1.0
2011-01-12,7.51,7.55,7.46,7.55,39300,7.51,7.55,7.46,7.55,39300,0.0,1.0
2011-01-13,7.37,7.52,7.3,7.5,31900,7.37,7.52,7.3,7.5,31900,0.0,1.0
2011-01-14,7.38,7.39,7.3,7.38,39100,7.38,7.39,7.3,7.38,39100,0.0,1.0
2011-01-18,7.38,7.38,7.28,7.35,51800,7.38,7.38,7.28,7.35,51800,0.0,1.0
2011-01-19,7.17,7.35,7.14,7.35,90700,7.17,7.35,7.14,7.35,90700,0.0,1.0
2011-01-20,7.08,7.24,6.97,7.11,70000,7.08,7.24,6.97,7.11,70000,0.0,1.0
2011-01-21,7.01,7.14,6.99,7.1,73700,7.01,7.14,6.99,7.1,73700,0.0,1.0
2011-01-24,7.14,7.18,7.0,7.0,40300,7.14,7.18,7.0,7.0,40300,0.0,1.0
2011-01-25,7.2,7.22,7.06,7.08,52300,7.2,7.22,7.06,7.08,52300,0.0,1.0
2011-01-26,7.36,7.38,7.19,7.21,65100,7.36,7.38,7.19,7.21,65100,0.0,1.0
2011-01-27,7.31,7.37,7.27,7.33,26200,7.31,7.37,7.27,7.33,26200,0.0,1.0
2011-01-28,7.05,7.29,7.0,7.29,132700,7.05,7.29,7.0,7.29,132700,0.0,1.0
2011-01-31,7.13,7.14,6.95,7.05,95600,7.13,7.14,6.95,7.05,95600,0.0,1.0
2011-02-01,7.18,7.4,7.1,7.17,62100,7.18,7.4,7.1,7.17,62100,0.0,1.0
2011-02-02,7.06,7.17,7.04,7.15,33500,7.06,7.17,7.04,7.15,33500,0.0,1.0
2011-02-03,7.01,7.05,6.92,7.04,40200,7.01,7.05,6.92,7.04,40200,0.0,1.0
2011-02-04,6.99,7.09,6.92,6.99,47300,6.99,7.09,6.92,6.99,47300,0.0,1.0
2011-02-07,7.05,7.14,6.98,6.98,46500,7.05,7.14,6.98,6.98,46500,0.0,1.0
2011-02-08,7.09,7.09,6.96,7.04,32900,7.09,7.09,6.96,7.04,32900,0.0,1.0
2011-02-09,7.28,7.3,6.95,7.03,90500,7.28,7.3,6.95,7.03,90500,0.0,1.0
2011-02-10,7.04,7.3,7.0,7.21,45800,7.04,7.3,7.0,7.21,45800,0.0,1.0
2011-02-11,7.17,7.178,6.97,7.04,41200,7.17,7.178,6.97,7.04,41200,0.0,1.0
2011-02-14,7.06,7.16,7.05,7.15,15900,7.06,7.16,7.05,7.15,15900,0.0,1.0
2011-02-15,7.05,7.09,6.99,7.06,40800,7.05,7.09,6.99,7.06,40800,0.0,1.0
2011-02-16,7.06,7.15,7.04,7.07,25800,7.06,7.15,7.04,7.07,25800,0.0,1.0
2011-02-17,7.2,7.22,7.0,7.05,46200,7.2,7.22,7.0,7.05,46200,0.0,1.0
2011-02-18,7.23,7.34,7.13,7.24,93600,7.23,7.34,7.13,7.24,93600,0.0,1.0
2011-02-22,7.07,7.23,7.04,7.14,56000,7.07,7.23,7.04,7.14,56000,0.0,1.0
2011-02-23,7.24,7.39,7.07,7.07,70700,7.24,7.39,7.07,7.07,70700,0.0,1.0
2011-02-24,7.33,7.4,7.17,7.24,93700,7.33,7.4,7.17,7.24,93700,0.0,1.0
2011-02-25,7.48,7.5,7.31,7.37,72300,7.48,7.5,7.31,7.37,72300,0.0,1.0
2011-02-28,7.46,7.58,7.37,7.54,72200,7.46,7.58,7.37,7.54,72200,0.0,1.0
2011-03-01,7.25,7.525,7.21,7.49,72400,7.25,7.525,7.21,7.49,72400,0.0,1.0
2011-03-02,7.02,7.35,6.92,7.25,109200,7.02,7.35,6.92,7.25,109200,0.0,1.0
2011-03-03,7.2,7.22,7.11,7.11,63300,7.2,7.22,7.11,7.11,63300,0.0,1.0
2011-03-04,7.13,7.18,6.99,7.18,43400,7.13,7.18,6.99,7.18,43400,0.0,1.0
2011-03-07,7.1,7.18,6.99,7.14,58100,7.1,7.18,6.99,7.14,58100,0.0,1.0
2011-03-08,7.32,7.4,7.08,7.08,67300,7.32,7.4,7.08,7.08,67300,0.0,1.0
2011-03-09,7.31,7.39,7.29,7.33,35800,7.31,7.39,7.29,7.33,35800,0.0,1.0
2011-03-10,6.95,7.16,6.95,7.16,79500,6.95,7.16,6.95,7.16,79500,0.0,1.0
2011-03-11,7.21,7.24,6.94,7.0,85300,7.21,7.24,6.94,7.0,85300,0.0,1.0
2011-03-14,7.22,7.29,7.05,7.09,55400,7.22,7.29,7.05,7.09,55400,0.0,1.0
2011-03-15,7.13,7.2,7.03,7.03,60800,7.13,7.2,7.03,7.03,60800,0.0,1.0
2011-03-16,6.99,7.11,6.94,7.08,66200,6.99,7.11,6.94,7.08,66200,0.0,1.0
2011-03-17,6.97,7.15,6.9,7.15,55300,6.97,7.15,6.9,7.15,55300,0.0,1.0
2011-03-18,7.34,7.39,6.98,7.01,224200,7.34,7.39,6.98,7.01,224200,0.0,1.0
2011-03-21,7.35,7.52,7.25,7.47,71900,7.35,7.52,7.25,7.47,71900,0.0,1.0
2011-03-22,7.3,7.39,7.27,7.32,29200,7.3,7.39,7.27,7.32,29200,0.0,1.0
2011-03-23,7.25,7.29,7.14,7.27,30700,7.25,7.29,7.14,7.27,30700,0.0,1.0
2011-03-24,7.2,7.31,7.18,7.29,26800,7.2,7.31,7.18,7.29,26800,0.0,1.0
2011-03-25,7.38,7.44,7.21,7.26,53300,7.38,7.44,7.21,7.26,53300,0.0,1.0
2011-03-28,7.23,7.4,7.23,7.39,39000,7.23,7.4,7.23,7.39,39000,0.0,1.0
2011-03-29,7.31,7.34,7.24,7.25,28600,7.31,7.34,7.24,7.25,28600,0.0,1.0
2011-03-30,7.29,7.32,7.2,7.32,47200,7.29,7.32,7.2,7.32,47200,0.0,1.0
2011-03-31,7.3,7.35,7.21,7.25,58100,7.3,7.35,7.21,7.25,58100,0.0,1.0
2011-04-01,7.29,7.35,7.24,7.35,37900,7.29,7.35,7.24,7.35,37900,0.0,1.0
2011-04-04,7.27,7.31,7.21,7.29,45400,7.27,7.31,7.21,7.29,45400,0.0,1.0
2011-04-05,7.37,7.4,7.22,7.24,49300,7.37,7.4,7.22,7.24,49300,0.0,1.0
2011-04-06,7.5,7.5,7.35,7.39,41700,7.5,7.5,7.35,7.39,41700,0.0,1.0
2011-04-07,7.22,7.53,7.21,7.53,37300,7.22,7.53,7.21,7.53,37300,0.0,1.0
2011-04-08,7.07,7.32,7.06,7.28,47400,7.07,7.32,7.06,7.28,47400,0.0,1.0
2011-04-11,7.15,7.19,7.06,7.06,58800,7.15,7.19,7.06,7.06,58800,0.0,1.0
2011-04-12,7.11,7.27,7.11,7.12,46000,7.11,7.27,7.11,7.12,46000,0.0,1.0
2011-04-13,7.1,7.15,7.06,7.14,66200,7.1,7.15,7.06,7.14,66200,0.0,1.0
2011-04-14,7.16,7.19,7.02,7.02,23600,7.16,7.19,7.02,7.02,23600,0.0,1.0
2011-04-15,7.22,7.25,7.12,7.13,70800,7.22,7.25,7.12,7.13,70800,0.0,1.0
2011-04-18,7.12,7.17,7.07,7.1,51900,7.12,7.17,7.07,7.1,51900,0.0,1.0
2011-04-19,7.07,7.16,7.05,7.16,48000,7.07,7.16,7.05,7.16,48000,0.0,1.0
2011-04-20,7.13,7.2,7.07,7.18,35800,7.13,7.2,7.07,7.18,35800,0.0,1.0
2011-04-21,7.04,7.19,7.0,7.19,28700,7.04,7.19,7.0,7.19,28700,0.0,1.0
2011-04-25,7.07,7.09,7.0,7.01,42100,7.07,7.09,7.0,7.01,42100,0.0,1.0
2011-04-26,7.28,7.31,7.05,7.07,67200,7.28,7.31,7.05,7.07,67200,0.0,1.0
2011-04-27,7.26,7.27,7.2,7.26,46000,7.26,7.27,7.2,7.26,46000,0.0,1.0
2011-04-28,7.31,7.31,7.26,7.27,37000,7.31,7.31,7.26,7.27,37000,0.0,1.0
2011-04-29,7.45,7.49,7.26,7.32,89000,7.45,7.49,7.26,7.32,89000,0.0,1.0
2011-05-02,7.26,7.46,7.26,7.46,56000,7.26,7.46,7.26,7.46,56000,0.0,1.0
2011-05-03,7.13,7.32,7.08,7.25,44000,7.13,7.32,7.08,7.25,44000,0.0,1.0
2011-05-04,7.02,7.13,7.02,7.12,70000,7.02,7.13,7.02,7.12,70000,0.0,1.0
2011-05-05,6.88,7.05,6.87,7.0,90800,6.88,7.05,6.87,7.0,90800,0.0,1.0
2011-05-06,6.76,7.02,6.7,6.93,64900,6.76,7.02,6.7,6.93,64900,0.0,1.0
2011-05-09,7.06,7.07,6.73,6.73,83000,7.06,7.07,6.73,6.73,83000,0.0,1.0
2011-05-10,7.25,7.25,7.06,7.1,68900,7.25,7.25,7.06,7.1,68900,0.0,1.0
2011-05-11,6.87,7.2,6.86,7.2,46700,6.87,7.2,6.86,7.2,46700,0.0,1.0
2011-05-12,7.05,7.07,6.85,6.85,46000,7.05,7.07,6.85,6.85,46000,0.0,1.0
2011-05-13,6.81,7.05,6.8,7.05,34900,6.81,7.05,6.8,7.05,34900,0.0,1.0
2011-05-16,6.79,6.95,6.7511,6.78,82300,6.79,6.95,6.7511,6.78,82300,0.0,1.0
2011-05-17,6.63,6.93,6.62,6.72,160000,6.63,6.93,6.62,6.72,160000,0.0,1.0
2011-05-18,6.73,6.74,6.49,6.64,86600,6.73,6.74,6.49,6.64,86600,0.0,1.0
2011-05-19,6.6,6.79,6.59,6.78,60200,6.6,6.79,6.59,6.78,60200,0.0,1.0
2011-05-20,6.59,6.72,6.55,6.57,94700,6.59,6.72,6.55,6.57,94700,0.0,1.0
2011-05-23,6.71,6.74,6.54,6.54,95900,6.71,6.74,6.54,6.54,95900,0.0,1.0
2011-05-24,6.53,6.72,6.52,6.72,81100,6.53,6.72,6.52,6.72,81100,0.0,1.0
2011-05-25,6.53,6.63,6.49,6.5,56900,6.53,6.63,6.49,6.5,56900,0.0,1.0
2011-05-26,6.59,6.6,6.45,6.49,57300,6.59,6.6,6.45,6.49,57300,0.0,1.0
2011-05-27,6.52,6.58,6.48,6.58,67000,6.52,6.58,6.48,6.58,67000,0.0,1.0
2011-05-31,6.93,6.96,6.51,6.6,414500,6.93,6.96,6.51,6.6,414500,0.0,1.0
2011-06-01,6.5,6.901,6.5,6.9,129400,6.5,6.901,6.5,6.9,129400,0.0,1.0
2011-06-02,6.5,6.56,6.47,6.5,72500,6.5,6.56,6.47,6.5,72500,0.0,1.0
2011-06-03,6.47,6.52,6.38,6.38,112000,6.47,6.52,6.38,6.38,112000,0.0,1.0
2011-06-06,6.49,6.54,6.4,6.47,76900,6.49,6.54,6.4,6.47,76900,0.0,1.0
2011-06-07,6.67,6.72,6.49,6.54,66300,6.67,6.72,6.49,6.54,66300,0.0,1.0
2011-06-08,6.5,6.63,6.45,6.63,58100,6.5,6.63,6.45,6.63,58100,0.0,1.0
2011-06-09,6.47,6.62,6.45,6.51,36300,6.47,6.62,6.45,6.51,36300,0.0,1.0
2011-06-10,6.59,6.67,6.36,6.41,146800,6.59,6.67,6.36,6.41,146800,0.0,1.0
2011-06-13,6.51,6.64,6.46,6.59,76000,6.51,6.64,6.46,6.59,76000,0.0,1.0
2011-06-14,6.55,6.65,6.52,6.6,52700,6.55,6.65,6.52,6.6,52700,0.0,1.0
2011-06-15,6.27,6.56,6.27,6.45,67800,6.27,6.56,6.27,6.45,67800,0.0,1.0
2011-06-16,6.35,6.495,6.3,6.3,75800,6.35,6.495,6.3,6.3,75800,0.0,1.0
2011-06-17,6.4,6.43,6.22,6.39,186000,6.4,6.43,6.22,6.39,186000,0.0,1.0
2011-06-20,6.53,6.61,6.38,6.38,85000,6.53,6.61,6.38,6.38,85000,0.0,1.0
2011-06-21,6.77,6.79,6.61,6.62,123100,6.77,6.79,6.61,6.62,123100,0.0,1.0
2011-06-22,6.48,6.76,6.47,6.71,45200,6.48,6.76,6.47,6.71,45200,0.0,1.0
2011-06-23,6.68,6.73,6.37,6.4,64100,6.68,6.73,6.37,6.4,64100,0.0,1.0
2011-06-24,6.71,6.74,6.56,6.69,228100,6.71,6.74,6.56,6.69,228100,0.0,1.0
2011-06-27,6.82,6.83,6.68,6.73,62900,6.82,6.83,6.68,6.73,62900,0.0,1.0
2011-06-28,6.86,6.88,6.73,6.83,73400,6.86,6.88,6.73,6.83,73400,0.0,1.0
2011-06-29,6.65,6.88,6.63,6.88,39700,6.65,6.88,6.63,6.88,39700,0.0,1.0
2011-06-30,6.82,6.84,6.49,6.69,68800,6.82,6.84,6.49,6.69,68800,0.0,1.0
2011-07-01,6.8,6.93,6.78,6.82,65800,6.8,6.93,6.78,6.82,65800,0.0,1.0
2011-07-05,6.95,6.96,6.7,6.81,92700,6.95,6.96,6.7,6.81,92700,0.0,1.0
2011-07-06,6.94,6.97,6.86,6.94,66700,6.94,6.97,6.86,6.94,66700,0.0,1.0
2011-07-07,6.98,7.05,6.9101,6.98,67400,6.98,7.05,6.9101,6.98,67400,0.0,1.0
2011-07-08,7.0,7.03,6.85,6.85,48400,7.0,7.03,6.85,6.85,48400,0.0,1.0
2011-07-11,6.97,7.05,6.9,6.91,83500,6.97,7.05,6.9,6.91,83500,0.0,1.0
2011-07-12,6.96,7.02,6.93,6.96,149800,6.96,7.02,6.93,6.96,149800,0.0,1.0
2011-07-13,7.07,7.07,6.95,7.0,65800,7.07,7.07,6.95,7.0,65800,0.0,1.0
2011-07-14,7.02,7.1,6.99,7.1,97300,7.02,7.1,6.99,7.1,97300,0.0,1.0
2011-07-15,7.09,7.1,7.03,7.03,93000,7.09,7.1,7.03,7.03,93000,0.0,1.0
2011-07-18,7.0,7.06,6.92,7.06,71900,7.0,7.06,6.92,7.06,71900,0.0,1.0
2011-07-19,7.23,7.23,7.03,7.05,74600,7.23,7.23,7.03,7.05,74600,0.0,1.0
2011-07-20,6.89,7.25,6.86,7.24,57100,6.89,7.25,6.86,7.24,57100,0.0,1.0
2011-07-21,7.14,7.16,6.93,6.95,70500,7.14,7.16,6.93,6.95,70500,0.0,1.0
2011-07-22,7.0,7.14,6.95,7.14,46200,7.0,7.14,6.95,7.14,46200,0.0,1.0
2011-07-25,6.93,7.04,6.87,6.91,51900,6.93,7.04,6.87,6.91,51900,0.0,1.0
2011-07-26,6.91,7.04,6.89,6.95,50100,6.91,7.04,6.89,6.95,50100,0.0,1.0
2011-07-27,6.76,6.93,6.71,6.9,104900,6.76,6.93,6.71,6.9,104900,0.0,1.0
2011-07-28,6.95,6.97,6.78,6.78,57900,6.95,6.97,6.78,6.78,57900,0.0,1.0
2011-07-29,6.88,6.99,6.84,6.84,79000,6.88,6.99,6.84,6.84,79000,0.0,1.0
2011-08-01,6.99,7.03,6.85,6.96,88600,6.99,7.03,6.85,6.96,88600,0.0,1.0
2011-08-02,6.86,7.06,6.85,6.96,71100,6.86,7.06,6.85,6.96,71100,0.0,1.0
2011-08-03,6.9,7.04,6.78,6.89,60800,6.9,7.04,6.78,6.89,60800,0.0,1.0
2011-08-04,6.57,6.92,6.56,6.8,97900,6.57,6.92,6.56,6.8,97900,0.0,1.0
2011-08-05,6.83,6.96,6.53,6.66,130400,6.83,6.96,6.53,6.66,130400,0.0,1.0
2011-08-08,6.56,7.08,6.56,6.66,232700,6.56,7.08,6.56,6.66,232700,0.0,1.0
2011-08-09,7.05,7.05,6.38,6.64,179600,7.05,7.05,6.38,6.64,179600,0.0,1.0
2011-08-10,6.34,6.9,6.33,6.8,143000,6.34,6.9,6.33,6.8,143000,0.0,1.0
2011-08-11,6.66,6.77,6.385,6.41,156300,6.66,6.77,6.385,6.41,156300,0.0,1.0
2011-08-12,6.41,6.71,6.37,6.71,75300,6.41,6.71,6.37,6.71,75300,0.0,1.0
2011-08-15,6.65,6.67,6.4,6.49,53000,6.65,6.67,6.4,6.49,53000,0.0,1.0
2011-08-16,6.49,6.65,6.36,6.51,76100,6.49,6.65,6.36,6.51,76100,0.0,1.0
2011-08-17,6.59,6.63,6.45,6.53,43000,6.59,6.63,6.45,6.53,43000,0.0,1.0
2011-08-18,6.18,6.48,6.16,6.38,128900,6.18,6.48,6.16,6.38,128900,0.0,1.0
2011-08-19,6.13,6.32,6.04,6.1,85000,6.13,6.32,6.04,6.1,85000,0.0,1.0
2011-08-22,6.43,6.53,6.25,6.33,100200,6.43,6.53,6.25,6.33,100200,0.0,1.0
2011-08-23,6.93,6.94,6.43,6.48,135400,6.93,6.94,6.43,6.48,135400,0.0,1.0
2011-08-24,6.91,6.94,6.69,6.89,68900,6.91,6.94,6.69,6.89,68900,0.0,1.0
2011-08-25,6.61,6.92,6.61,6.92,94200,6.61,6.92,6.61,6.92,94200,0.0,1.0
2011-08-26,6.65,6.74,6.5,6.56,81300,6.65,6.74,6.5,6.56,81300,0.0,1.0
2011-08-29,6.97,6.99,6.71,6.71,101000,6.97,6.99,6.71,6.71,101000,0.0,1.0
2011-08-30,6.94,6.98,6.7801,6.92,65800,6.94,6.98,6.7801,6.92,65800,0.0,1.0
2011-08-31,6.79,6.95,6.61,6.95,77300,6.79,6.95,6.61,6.95,77300,0.0,1.0
2011-09-01,6.5,6.86,6.45,6.77,75900,6.5,6.86,6.45,6.77,75900,0.0,1.0
2011-09-02,6.29,6.48,6.2,6.4,113800,6.29,6.48,6.2,6.4,113800,0.0,1.0
2011-09-06,6.41,6.44,6.14,6.14,81000,6.41,6.44,6.14,6.14,81000,0.0,1.0
2011-09-07,6.65,6.67,6.47,6.51,92700,6.65,6.67,6.47,6.51,92700,0.0,1.0
2011-09-08,6.25,6.64,6.23,6.6,62100,6.25,6.64,6.23,6.6,62100,0.0,1.0
2011-09-09,6.15,6.42,6.02,6.19,151800,6.15,6.42,6.02,6.19,151800,0.0,1.0
2011-09-12,6.38,6.41,6.04,6.27,69200,6.38,6.41,6.04,6.27,69200,0.0,1.0
2011-09-13,6.5,6.55,6.26,6.41,76800,6.5,6.55,6.26,6.41,76800,0.0,1.0
2011-09-14,6.67,6.77,6.48,6.58,76800,6.67,6.77,6.48,6.58,76800,0.0,1.0
2011-09-15,6.65,6.71,6.58,6.71,54100,6.65,6.71,6.58,6.71,54100,0.0,1.0
2011-09-16,6.79,6.82,6.55,6.69,174600,6.79,6.82,6.55,6.69,174600,0.0,1.0
2011-09-19,6.77,6.9,6.63,6.66,102500,6.77,6.9,6.63,6.66,102500,0.0,1.0
2011-09-20,6.42,6.81,6.42,6.78,70600,6.42,6.81,6.42,6.78,70600,0.0,1.0
2011-09-21,6.21,6.54,6.16,6.45,97800,6.21,6.54,6.16,6.45,97800,0.0,1.0
2011-09-22,6.06,6.36,6.01,6.02,132000,6.06,6.36,6.01,6.02,132000,0.0,1.0
2011-09-23,6.14,6.3,5.97,6.1,94900,6.14,6.3,5.97,6.1,94900,0.0,1.0
2011-09-26,6.4,6.44,6.14,6.2,79600,6.4,6.44,6.14,6.2,79600,0.0,1.0
2011-09-27,6.67,6.74,6.45,6.54,127200,6.67,6.74,6.45,6.54,127200,0.0,1.0
2011-09-28,6.17,6.65,6.17,6.65,97700,6.17,6.65,6.17,6.65,97700,0.0,1.0
2011-09-29,6.37,6.37,6.1,6.33,60800,6.37,6.37,6.1,6.33,60800,0.0,1.0
2011-09-30,6.41,6.55,6.19,6.27,129000,6.41,6.55,6.19,6.27,129000,0.0,1.0
2011-10-03,5.98,6.57,5.98,6.34,103500,5.98,6.57,5.98,6.34,103500,0.0,1.0
2011-10-04,6.79,6.9,5.96,5.97,179700,6.79,6.9,5.96,5.97,179700,0.0,1.0
2011-10-05,6.88,6.91,6.5,6.75,112500,6.88,6.91,6.5,6.75,112500,0.0,1.0
2011-10-06,6.82,6.86,6.62,6.82,72000,6.82,6.86,6.62,6.82,72000,0.0,1.0
2011-10-07,6.58,6.82,6.43,6.79,92500,6.58,6.82,6.43,6.79,92500,0.0,1.0
2011-10-10,6.94,6.96,6.6768,6.73,122900,6.94,6.96,6.6768,6.73,122900,0.0,1.0
2011-10-11,7.03,7.05,6.86,6.87,123000,7.03,7.05,6.86,6.87,123000,0.0,1.0
2011-10-12,7.14,7.16,6.98,7.05,125800,7.14,7.16,6.98,7.05,125800,0.0,1.0
2011-10-13,6.94,7.1,6.85,7.1,69600,6.94,7.1,6.85,7.1,69600,0.0,1.0
2011-10-14,7.14,7.16,6.92,6.99,77500,7.14,7.16,6.92,6.99,77500,0.0,1.0
2011-10-17,6.86,7.15,6.81,7.08,96300,6.86,7.15,6.81,7.08,96300,0.0,1.0
2011-10-18,7.15,7.17,6.81,6.91,121900,7.15,7.17,6.81,6.91,121900,0.0,1.0
2011-10-19,6.86,7.17,6.82,7.09,87700,6.86,7.17,6.82,7.09,87700,0.0,1.0
2011-10-20,6.87,6.92,6.74,6.9,44400,6.87,6.92,6.74,6.9,44400,0.0,1.0
2011-10-21,7.1,7.11,6.84,7.0,86600,7.1,7.11,6.84,7.0,86600,0.0,1.0
2011-10-24,7.36,7.4,7.07,7.1,166800,7.36,7.4,7.07,7.1,166800,0.0,1.0
2011-10-25,7.0,7.38,6.97,7.26,86900,7.0,7.38,6.97,7.26,86900,0.0,1.0
2011-10-26,7.12,7.16,7.0,7.12,105800,7.12,7.16,7.0,7.12,105800,0.0,1.0
2011-10-27,7.45,7.86,7.26,7.32,227600,7.45,7.86,7.26,7.32,227600,0.0,1.0
2011-10-28,7.73,7.94,7.61,7.76,128400,7.73,7.94,7.61,7.76,128400,0.0,1.0
2011-10-31,7.84,7.97,7.61,7.61,135800,7.84,7.97,7.61,7.61,135800,0.0,1.0
2011-11-01,7.48,7.86,7.41,7.55,145900,7.48,7.86,7.41,7.55,145900,0.0,1.0
2011-11-02,7.71,7.74,7.51,7.63,119400,7.71,7.74,7.51,7.63,119400,0.0,1.0
2011-11-03,8.05,8.08,7.56,7.57,135600,8.05,8.08,7.56,7.57,135600,0.0,1.0
2011-11-04,7.69,7.87,7.51,7.51,54300,7.69,7.87,7.51,7.51,54300,0.0,1.0
2011-11-07,7.85,7.9,7.55,7.63,56100,7.85,7.9,7.55,7.63,56100,0.0,1.0
2011-11-08,8.17,8.26,7.81,7.94,76000,8.17,8.26,7.81,7.94,76000,0.0,1.0
2011-11-09,7.62,8.02,7.61,7.9,111500,7.62,8.02,7.61,7.9,111500,0.0,1.0
2011-11-10,7.62,7.83,7.58,7.78,64900,7.62,7.83,7.58,7.78,64900,0.0,1.0
2011-11-11,8.01,8.02,7.67,7.72,78400,8.01,8.02,7.67,7.72,78400,0.0,1.0
2011-11-14,7.97,8.07,7.83,7.93,87700,7.97,8.07,7.83,7.93,87700,0.0,1.0
2011-11-15,8.14,8.24,7.88,7.89,71600,8.14,8.24,7.88,7.89,71600,0.0,1.0
2011-11-16,7.9,8.15,7.9,8.02,72000,7.9,8.15,7.9,8.02,72000,0.0,1.0
2011-11-17,7.88,8.13,7.83,7.9,68500,7.88,8.13,7.83,7.9,68500,0.0,1.0
2011-11-18,8.08,8.09,7.87,7.87,76500,8.08,8.09,7.87,7.87,76500,0.0,1.0
2011-11-21,7.91,8.0,7.84,7.9,71700,7.91,8.0,7.84,7.9,71700,0.0,1.0
2011-11-22,7.93,8.1,7.84,7.86,76000,7.93,8.1,7.84,7.86,76000,0.0,1.0
2011-11-23,7.61,7.96,7.6,7.84,84000,7.61,7.96,7.6,7.84,84000,0.0,1.0
2011-11-25,7.48,7.71,7.48,7.59,34700,7.48,7.71,7.48,7.59,34700,0.0,1.0
2011-11-28,8.11,8.16,7.71,7.71,121100,8.11,8.16,7.71,7.71,121100,0.0,1.0
2011-11-29,7.89,8.16,7.85,8.07,58800,7.89,8.16,7.85,8.07,58800,0.0,1.0
2011-11-30,8.62,8.65,8.06,8.18,368900,8.62,8.65,8.06,8.18,368900,0.0,1.0
2011-12-01,8.62,8.79,8.38,8.52,166100,8.62,8.79,8.38,8.52,166100,0.0,1.0
2011-12-02,8.73,8.7795,8.6,8.72,46800,8.73,8.7795,8.6,8.72,46800,0.0,1.0
2011-12-05,9.01,9.14,8.81,8.88,166900,9.01,9.14,8.81,8.88,166900,0.0,1.0
2011-12-06,8.87,9.03,8.73,8.98,96500,8.87,9.03,8.73,8.98,96500,0.0,1.0
2011-12-07,8.52,8.78,8.48,8.78,139500,8.52,8.78,8.48,8.78,139500,0.0,1.0
2011-12-08,8.3,8.47,8.26,8.39,101700,8.3,8.47,8.26,8.39,101700,0.0,1.0
2011-12-09,8.81,8.88,8.31,8.32,124500,8.81,8.88,8.31,8.32,124500,0.0,1.0
2011-12-12,8.77,8.8,8.53,8.63,74800,8.77,8.8,8.53,8.63,74800,0.0,1.0
2011-12-13,8.61,8.98,8.57,8.83,102600,8.61,8.98,8.57,8.83,102600,0.0,1.0
2011-12-14,8.88,8.98,8.44,8.5,118900,8.88,8.98,8.44,8.5,118900,0.0,1.0
2011-12-15,8.95,9.11,8.76,9.0,84800,8.95,9.11,8.76,9.0,84800,0.0,1.0
2011-12-16,9.12,9.12,8.91,9.0,162100,9.12,9.12,8.91,9.0,162100,0.0,1.0
2011-12-19,8.95,9.3,8.93,9.18,105400,8.95,9.3,8.93,9.18,105400,0.0,1.0
2011-12-20,9.48,9.49,9.16,9.18,107700,9.48,9.49,9.16,9.18,107700,0.0,1.0
2011-12-21,9.56,9.59,9.29,9.41,42800,9.56,9.59,9.29,9.41,42800,0.0,1.0
2011-12-22,9.64,9.75,9.46,9.57,75700,9.64,9.75,9.46,9.57,75700,0.0,1.0
2011-12-23,9.69,9.74,9.616,9.63,40500,9.69,9.74,9.616,9.63,40500,0.0,1.0
2011-12-27,9.86,9.96,9.48,9.61,99000,9.86,9.96,9.48,9.61,99000,0.0,1.0
2011-12-28,9.6,9.89,9.57,9.8,60700,9.6,9.89,9.57,9.8,60700,0.0,1.0
2011-12-29,9.71,9.79,9.61,9.61,36800,9.71,9.79,9.61,9.61,36800,0.0,1.0
2011-12-30,9.69,9.73,9.58,9.67,72500,9.69,9.73,9.58,9.67,72500,0.0,1.0
2012-01-03,10.03,10.07,9.83,9.94,127700,10.03,10.07,9.83,9.94,127700,0.0,1.0
2012-01-04,9.81,9.96,9.75,9.92,67700,9.81,9.96,9.75,9.92,67700,0.0,1.0
2012-01-05,9.79,9.82,9.5,9.7,56800,9.79,9.82,9.5,9.7,56800,0.0,1.0
2012-01-06,9.65,9.78,9.55,9.74,29132,9.65,9.78,9.55,9.74,29132,0.0,1.0
2012-01-09,9.69,9.78,9.55,9.67,53608,9.69,9.78,9.55,9.67,53608,0.0,1.0
2012-01-10,9.86,9.9,9.65,9.81,77500,9.86,9.9,9.65,9.81,77500,0.0,1.0
2012-01-11,9.79,9.82,9.66,9.76,51200,9.79,9.82,9.66,9.76,51200,0.0,1.0
2012-01-12,9.69,9.81,9.61,9.77,38200,9.69,9.81,9.61,9.77,38200,0.0,1.0
2012-01-13,9.52,9.55,9.36,9.54,72100,9.52,9.55,9.36,9.54,72100,0.0,1.0
2012-01-17,9.81,9.97,9.6,9.6,124200,9.81,9.97,9.6,9.6,124200,0.0,1.0
2012-01-18,9.94,9.95,9.62,9.78,58000,9.94,9.95,9.62,9.78,58000,0.0,1.0
2012-01-19,9.78,9.95,9.68,9.95,68400,9.78,9.95,9.68,9.95,68400,0.0,1.0
2012-01-20,9.97,10.01,9.69,9.77,80900,9.97,10.01,9.69,9.77,80900,0.0,1.0
2012-01-23,10.09,10.22,9.95,9.99,91500,10.09,10.22,9.95,9.99,91500,0.0,1.0
2012-01-24,10.15,10.19,9.9,9.97,77000,10.15,10.19,9.9,9.97,77000,0.0,1.0
2012-01-25,10.06,10.12,9.98,10.09,60300,10.06,10.12,9.98,10.09,60300,0.0,1.0
2012-01-26,10.01,10.12,9.9,10.12,62000,10.01,10.12,9.9,10.12,62000,0.0,1.0
2012-01-27,10.08,10.19,9.91,9.91,62400,10.08,10.19,9.91,9.91,62400,0.0,1.0
2012-01-30,10.12,10.22,9.92,9.93,59900,10.12,10.22,9.92,9.93,59900,0.0,1.0
2012-01-31,10.31,10.4,10.15,10.19,86800,10.31,10.4,10.15,10.19,86800,0.0,1.0
2012-02-01,10.34,10.47,10.3,10.4,104200,10.34,10.47,10.3,10.4,104200,0.0,1.0
2012-02-02,10.43,10.71,10.23,10.33,100400,10.43,10.71,10.23,10.33,100400,0.0,1.0
2012-02-03,11.32,11.35,10.58,10.64,116600,11.32,11.35,10.58,10.64,116600,0.0,1.0
2012-02-06,11.24,11.43,11.14,11.28,59000,11.24,11.43,11.14,11.28,59000,0.0,1.0
2012-02-07,11.03,11.29,11.02,11.17,48500,11.03,11.29,11.02,11.17,48500,0.0,1.0
2012-02-08,10.98,11.12,10.77,11.0,57000,10.98,11.12,10.77,11.0,57000,0.0,1.0
2012-02-09,10.66,10.97,10.56,10.97,59900,10.66,10.97,10.56,10.97,59900,0.0,1.0
2012-02-10,10.52,10.5899,10.22,10.47,69800,10.52,10.5899,10.22,10.47,69800,0.0,1.0
2012-02-13,11.0,11.02,10.52,10.66,70000,11.0,11.02,10.52,10.66,70000,0.0,1.0
2012-02-14,10.86,11.04,10.72,10.91,66600,10.86,11.04,10.72,10.91,66600,0.0,1.0
2012-02-15,10.78,10.945,10.67,10.94,77600,10.78,10.945,10.67,10.94,77600,0.0,1.0
2012-02-16,11.11,11.22,10.75,10.75,54600,11.11,11.22,10.75,10.75,54600,0.0,1.0
2012-02-17,11.24,11.29,11.05,11.14,55700,11.24,11.29,11.05,11.14,55700,0.0,1.0
2012-02-21,11.21,11.35,11.12,11.24,50000,11.21,11.35,11.12,11.24,50000,0.0,1.0
2012-02-22,11.13,11.33,11.05,11.13,63800,11.13,11.33,11.05,11.13,63800,0.0,1.0
2012-02-23,11.29,11.35,11.09,11.11,64900,11.29,11.35,11.09,11.11,64900,0.0,1.0
2012-02-24,11.19,11.3,11.06,11.26,45100,11.19,11.3,11.06,11.26,45100,0.0,1.0
2012-02-27,11.33,11.4,11.0,11.07,73200,11.33,11.4,11.0,11.07,73200,0.0,1.0
2012-02-28,11.13,11.38,11.08,11.29,51500,11.13,11.38,11.08,11.29,51500,0.0,1.0
2012-02-29,10.68,11.2001,10.68,11.12,117900,10.68,11.2001,10.68,11.12,117900,0.0,1.0
2012-03-01,10.65,10.9692,10.6,10.72,72000,10.65,10.9692,10.6,10.72,72000,0.0,1.0
2012-03-02,10.06,10.61,9.94,10.6,138500,10.06,10.61,9.94,10.6,138500,0.0,1.0
2012-03-05,10.46,10.5,9.9,9.99,72200,10.46,10.5,9.9,9.99,72200,0.0,1.0
2012-03-06,10.02,10.4,9.99,10.31,62700,10.02,10.4,9.99,10.31,62700,0.0,1.0
2012-03-07,10.02,10.04,9.81,10.01,56400,10.02,10.04,9.81,10.01,56400,0.0,1.0
2012-03-08,9.88,10.08,9.7,10.08,60100,9.88,10.08,9.7,10.08,60100,0.0,1.0
2012-03-09,10.07,10.15,9.8,9.84,86900,10.07,10.15,9.8,9.84,86900,0.0,1.0
2012-03-12,9.92,10.01,9.83,9.97,48400,9.92,10.01,9.83,9.97,48400,0.0,1.0
2012-03-13,10.32,10.34,9.92,10.07,66000,10.32,10.34,9.92,10.07,66000,0.0,1.0
2012-03-14,10.21,10.36,10.05,10.27,70100,10.21,10.36,10.05,10.27,70100,0.0,1.0
2012-03-15,10.17,10.24,9.97,10.24,40100,10.17,10.24,9.97,10.24,40100,0.0,1.0
2012-03-16,10.28,10.31,9.97,10.21,202400,10.28,10.31,9.97,10.21,202400,0.0,1.0
2012-03-19,10.49,10.65,10.22,10.24,65900,10.49,10.65,10.22,10.24,65900,0.0,1.0
2012-03-20,10.36,10.475,10.3,10.36,52300,10.36,10.475,10.3,10.36,52300,0.0,1.0
2012-03-21,10.38,10.43,10.3,10.36,49100,10.38,10.43,10.3,10.36,49100,0.0,1.0
2012-03-22,9.93,10.24,9.88,10.24,34400,9.93,10.24,9.88,10.24,34400,0.0,1.0
2012-03-23,10.16,10.19,9.81,9.9,63000,10.16,10.19,9.81,9.9,63000,0.0,1.0
2012-03-26,10.7,10.75,10.26,10.29,94700,10.7,10.75,10.26,10.29,94700,0.0,1.0
2012-03-27,10.69,10.9,10.66,10.66,57500,10.69,10.9,10.66,10.66,57500,0.0,1.0
2012-03-28,10.33,10.72,10.19,10.68,112000,10.33,10.72,10.19,10.68,112000,0.0,1.0
2012-03-29,10.1,10.23,10.01,10.22,42700,10.1,10.23,10.01,10.22,42700,0.0,1.0
2012-03-30,9.88,10.19,9.88,10.19,61500,9.88,10.19,9.88,10.19,61500,0.0,1.0
2012-04-02,10.05,10.2,9.82,9.84,102200,10.05,10.2,9.82,9.84,102200,0.0,1.0
2012-04-03,9.7,10.02,9.65,10.0,53400,9.7,10.02,9.65,10.0,53400,0.0,1.0
2012-04-04,9.36,9.59,9.33,9.56,67700,9.36,9.59,9.33,9.56,67700,0.0,1.0
2012-04-05,9.34,9.37,9.25,9.29,36600,9.34,9.37,9.25,9.29,36600,0.0,1.0
2012-04-09,9.19,9.3,9.001,9.11,90400,9.19,9.3,9.001,9.11,90400,0.0,1.0
2012-04-10,9.01,9.19,8.96,9.13,121800,9.01,9.19,8.96,9.13,121800,0.0,1.0
2012-04-11,9.23,9.24,9.03,9.1,73300,9.23,9.24,9.03,9.1,73300,0.0,1.0
2012-04-12,9.27,9.3,9.17,9.21,62100,9.27,9.3,9.17,9.21,62100,0.0,1.0
2012-04-13,9.0,9.2,8.96,9.2,74100,9.0,9.2,8.96,9.2,74100,0.0,1.0
2012-04-16,9.36,9.46,8.94,9.02,95700,9.36,9.46,8.94,9.02,95700,0.0,1.0
2012-04-17,9.47,9.58,9.34,9.44,62600,9.47,9.58,9.34,9.44,62600,0.0,1.0
2012-04-18,9.21,9.37,9.17,9.37,60500,9.21,9.37,9.17,9.37,60500,0.0,1.0
2012-04-19,9.01,9.26,8.95,9.23,72400,9.01,9.26,8.95,9.23,72400,0.0,1.0
2012-04-20,9.14,9.26,9.1,9.12,70200,9.14,9.26,9.1,9.12,70200,0.0,1.0
2012-04-23,9.14,9.22,8.95,8.97,84000,9.14,9.22,8.95,8.97,84000,0.0,1.0
2012-04-24,9.38,9.41,9.11,9.11,87000,9.38,9.41,9.11,9.11,87000,0.0,1.0
2012-04-25,9.46,9.74,9.4,9.49,66900,9.46,9.74,9.4,9.49,66900,0.0,1.0
2012-04-26,9.57,9.6,9.43,9.43,38200,9.57,9.6,9.43,9.43,38200,0.0,1.0
2012-04-27,9.78,9.79,9.4,9.57,59600,9.78,9.79,9.4,9.57,59600,0.0,1.0
2012-04-30,9.61,9.74,9.54,9.74,62000,9.61,9.74,9.54,9.74,62000,0.0,1.0
2012-05-01,9.51,9.89,9.49,9.58,90700,9.51,9.89,9.49,9.58,90700,0.0,1.0
2012-05-02,9.3,9.45,9.22,9.4,59000,9.3,9.45,9.22,9.4,59000,0.0,1.0
2012-05-03,8.92,9.27,8.861,9.25,62000,8.92,9.27,8.861,9.25,62000,0.0,1.0
2012-05-04,8.52,8.83,8.48,8.81,81200,8.52,8.83,8.48,8.81,81200,0.0,1.0
2012-05-07,8.65,8.79,8.34,8.46,66000,8.65,8.79,8.34,8.46,66000,0.0,1.0
2012-05-08,9.15,9.19,8.56,8.56,63400,9.15,9.19,8.56,8.56,63400,0.0,1.0
2012-05-09,8.78,9.15,8.78,9.06,47000,8.78,9.15,8.78,9.06,47000,0.0,1.0
2012-05-10,8.79,8.92,8.68,8.83,26000,8.79,8.92,8.68,8.83,26000,0.0,1.0
2012-05-11,8.63,8.79,8.5,8.68,61000,8.63,8.79,8.5,8.68,61000,0.0,1.0
2012-05-14,8.61,8.77,8.47,8.49,70200,8.61,8.77,8.47,8.49,70200,0.0,1.0
2012-05-15,8.52,8.76,8.47,8.58,36000,8.52,8.76,8.47,8.58,36000,0.0,1.0
2012-05-16,8.46,8.68,8.44,8.55,31000,8.46,8.68,8.44,8.55,31000,0.0,1.0
2012-05-17,8.39,8.59,8.37,8.45,63100,8.39,8.59,8.37,8.45,63100,0.0,1.0
2012-05-18,8.46,8.56,8.27,8.36,78000,8.46,8.56,8.27,8.36,78000,0.0,1.0
2012-05-21,8.72,8.73,8.32,8.49,74100,8.72,8.73,8.32,8.49,74100,0.0,1.0
2012-05-22,8.51,8.75,8.43,8.67,71000,8.51,8.75,8.43,8.67,71000,0.0,1.0
2012-05-23,8.4,8.45,8.17,8.38,53000,8.4,8.45,8.17,8.38,53000,0.0,1.0
2012-05-24,8.34,8.44,8.21,8.42,34600,8.34,8.44,8.21,8.42,34600,0.0,1.0
2012-05-25,8.22,8.38,8.19,8.36,39700,8.22,8.38,8.19,8.36,39700,0.0,1.0
2012-05-29,8.38,8.45,8.18,8.31,48300,8.38,8.45,8.18,8.31,48300,0.0,1.0
2012-05-30,8.1,8.31,8.1,8.26,51000,8.1,8.31,8.1,8.26,51000,0.0,1.0
2012-05-31,8.07,8.2199,8.01,8.08,121800,8.07,8.2199,8.01,8.08,121800,0.0,1.0
2012-06-01,7.8,8.02,7.77,7.9,62400,7.8,8.02,7.77,7.9,62400,0.0,1.0
2012-06-04,8.15,8.18,7.8201,7.85,60400,8.15,8.18,7.8201,7.85,60400,0.0,1.0
2012-06-05,8.42,8.44,8.07,8.07,66500,8.42,8.44,8.07,8.07,66500,0.0,1.0
2012-06-06,8.74,8.76,8.41,8.45,60900,8.74,8.76,8.41,8.45,60900,0.0,1.0
2012-06-07,8.68,8.89,8.62,8.89,71300,8.68,8.89,8.62,8.89,71300,0.0,1.0
2012-06-08,8.85,8.93,8.57,8.62,67100,8.85,8.93,8.57,8.62,67100,0.0,1.0
2012-06-11,8.7,9.05,8.67,8.99,106800,8.7,9.05,8.67,8.99,106800,0.0,1.0
2012-06-12,8.77,8.91,8.66,8.76,60800,8.77,8.91,8.66,8.76,60800,0.0,1.0
2012-06-13,8.65,9.02,8.57,8.78,58600,8.65,9.02,8.57,8.78,58600,0.0,1.0
2012-06-14,8.69,8.81,8.52,8.63,60100,8.69,8.81,8.52,8.63,60100,0.0,1.0
2012-06-15,9.14,9.21,8.67,8.67,137600,9.14,9.21,8.67,8.67,137600,0.0,1.0
2012-06-18,8.94,9.26,8.88,9.03,76000,8.94,9.26,8.88,9.03,76000,0.0,1.0
2012-06-19,9.64,9.66,8.97,8.97,87800,9.64,9.66,8.97,8.97,87800,0.0,1.0
2012-06-20,9.28,9.62,9.2,9.61,40900,9.28,9.62,9.2,9.61,40900,0.0,1.0
2012-06-21,8.7,9.29,8.68,9.24,57900,8.7,9.29,8.68,9.24,57900,0.0,1.0
2012-06-22,9.09,9.17,8.72,8.72,260200,9.09,9.17,8.72,8.72,260200,0.0,1.0
2012-06-25,9.01,9.1,8.83,8.86,45800,9.01,9.1,8.83,8.86,45800,0.0,1.0
2012-06-26,8.98,9.0,8.63,9.0,75300,8.98,9.0,8.63,9.0,75300,0.0,1.0
2012-06-27,9.28,9.36,8.85,8.96,53400,9.28,9.36,8.85,8.96,53400,0.0,1.0
2012-06-28,8.85,9.17,8.68,9.17,45600,8.85,9.17,8.68,9.17,45600,0.0,1.0
2012-06-29,9.75,9.76,9.051,9.07,101600,9.75,9.76,9.051,9.07,101600,0.0,1.0
2012-07-02,9.96,9.98,9.28,9.73,110400,9.96,9.98,9.28,9.73,110400,0.0,1.0
2012-07-03,10.05,10.1,9.68,9.88,47400,10.05,10.1,9.68,9.88,47400,0.0,1.0
2012-07-05,9.9,10.04,9.77,9.99,45200,9.9,10.04,9.77,9.99,45200,0.0,1.0
2012-07-06,9.8,10.0,9.68,9.75,47500,9.8,10.0,9.68,9.75,47500,0.0,1.0
2012-07-09,9.97,10.0,9.62,9.75,48400,9.97,10.0,9.62,9.75,48400,0.0,1.0
2012-07-10,10.08,10.1,9.92,10.0,47000,10.08,10.1,9.92,10.0,47000,0.0,1.0
2012-07-11,9.9,10.1,9.77,10.04,51400,9.9,10.1,9.77,10.04,51400,0.0,1.0
2012-07-12,10.03,10.05,9.56,9.78,52800,10.03,10.05,9.56,9.78,52800,0.0,1.0
2012-07-13,10.29,10.32,9.88,10.05,71000,10.29,10.32,9.88,10.05,71000,0.0,1.0
2012-07-16,10.18,10.47,10.15,10.21,72200,10.18,10.47,10.15,10.21,72200,0.0,1.0
2012-07-17,10.15,10.4,10.05,10.21,37600,10.15,10.4,10.05,10.21,37600,0.0,1.0
2012-07-18,10.47,10.5,10.07,10.1,100600,10.47,10.5,10.07,10.1,100600,0.0,1.0
2012-07-19,10.08,10.5,10.07,10.5,33500,10.08,10.5,10.07,10.5,33500,0.0,1.0
2012-07-20,9.74,10.02,9.71,9.99,45400,9.74,10.02,9.71,9.99,45400,0.0,1.0
2012-07-23,9.75,9.91,9.5,9.5,58100,9.75,9.91,9.5,9.5,58100,0.0,1.0
2012-07-24,9.56,9.8,9.42,9.8,84100,9.56,9.8,9.42,9.8,84100,0.0,1.0
2012-07-25,9.67,9.75,9.58,9.65,29300,9.67,9.75,9.58,9.65,29300,0.0,1.0
2012-07-26,9.98,10.01,9.83,9.88,35000,9.98,10.01,9.83,9.88,35000,0.0,1.0
2012-07-27,10.61,10.66,9.79,10.0,119900,10.61,10.66,9.79,10.0,119900,0.0,1.0
2012-07-30,10.31,10.69,10.22,10.57,51900,10.31,10.69,10.22,10.57,51900,0.0,1.0
2012-07-31,10.34,10.68,10.197,10.21,78100,10.34,10.68,10.197,10.21,78100,0.0,1.0
2012-08-01,9.63,10.43,9.63,10.42,63900,9.63,10.43,9.63,10.42,63900,0.0,1.0
2012-08-02,9.41,9.61,9.28,9.5,75800,9.41,9.61,9.28,9.5,75800,0.0,1.0
2012-08-03,10.39,10.49,9.59,9.59,105200,10.39,10.49,9.59,9.59,105200,0.0,1.0
2012-08-06,10.41,10.5,10.07,10.35,83000,10.41,10.5,10.07,10.35,83000,0.0,1.0
2012-08-07,9.89,10.5,9.86,10.49,85200,9.89,10.5,9.86,10.49,85200,0.0,1.0
2012-08-08,9.63,9.95,9.6,9.84,35300,9.63,9.95,9.6,9.84,35300,0.0,1.0
2012-08-09,9.35,9.61,9.27,9.58,38100,9.35,9.61,9.27,9.58,38100,0.0,1.0
2012-08-10,9.22,9.36,9.1,9.25,36600,9.22,9.36,9.1,9.25,36600,0.0,1.0
2012-08-13,9.49,9.57,9.18,9.22,44500,9.49,9.57,9.18,9.22,44500,0.0,1.0
2012-08-14,9.28,9.54,9.22,9.54,43600,9.28,9.54,9.22,9.54,43600,0.0,1.0
2012-08-15,9.47,9.49,9.22,9.22,43100,9.47,9.49,9.22,9.22,43100,0.0,1.0
2012-08-16,9.54,9.57,9.18,9.43,47200,9.54,9.57,9.18,9.43,47200,0.0,1.0
2012-08-17,9.68,9.7,9.26,9.51,82900,9.68,9.7,9.26,9.51,82900,0.0,1.0
2012-08-20,9.71,9.73,9.54,9.64,32500,9.71,9.73,9.54,9.64,32500,0.0,1.0
2012-08-21,10.03,10.4,9.58,9.77,71000,10.03,10.4,9.58,9.77,71000,0.0,1.0
2012-08-22,9.7,9.99,9.63,9.98,54000,9.7,9.99,9.63,9.98,54000,0.0,1.0
2012-08-23,9.45,9.7,9.44,9.7,16300,9.45,9.7,9.44,9.7,16300,0.0,1.0
2012-08-24,9.5,9.63,9.35,9.39,25200,9.5,9.63,9.35,9.39,25200,0.0,1.0
2012-08-27,9.6,9.76,9.39,9.53,24400,9.6,9.76,9.39,9.53,24400,0.0,1.0
2012-08-28,9.88,10.02,9.44,9.56,52500,9.88,10.02,9.44,9.56,52500,0.0,1.0
2012-08-29,9.97,10.15,9.75,9.87,42700,9.97,10.15,9.75,9.87,42700,0.0,1.0
2012-08-30,9.71,9.84,9.56,9.84,33200,9.71,9.84,9.56,9.84,33200,0.0,1.0
2012-08-31,9.77,9.85,9.56,9.85,52900,9.77,9.85,9.56,9.85,52900,0.0,1.0
2012-09-04,10.11,10.305,9.52,9.74,134700,10.11,10.305,9.52,9.74,134700,0.0,1.0
2012-09-05,10.08,10.4,10.06,10.18,64200,10.08,10.4,10.06,10.18,64200,0.0,1.0
2012-09-06,10.11,10.32,9.97,10.14,75900,10.11,10.32,9.97,10.14,75900,0.0,1.0
2012-09-07,10.2,10.305,9.98,10.18,44300,10.2,10.305,9.98,10.18,44300,0.0,1.0
2012-09-10,10.12,10.27,9.93,10.16,49400,10.12,10.27,9.93,10.16,49400,0.0,1.0
2012-09-11,10.1,10.15,9.72,9.99,98800,10.1,10.15,9.72,9.99,98800,0.0,1.0
2012-09-12,10.08,10.2,9.87,10.13,48600,10.08,10.2,9.87,10.13,48600,0.0,1.0
2012-09-13,10.71,10.73,10.01,10.08,81100,10.71,10.73,10.01,10.08,81100,0.0,1.0
2012-09-14,10.78,10.99,10.67,10.7,105400,10.78,10.99,10.67,10.7,105400,0.0,1.0
2012-09-17,10.83,10.91,10.5,10.68,66400,10.83,10.91,10.5,10.68,66400,0.0,1.0
2012-09-18,11.05,11.13,10.74,10.74,75700,11.05,11.13,10.74,10.74,75700,0.0,1.0
2012-09-19,10.91,11.0792,10.8,11.02,61500,10.91,11.0792,10.8,11.02,61500,0.0,1.0
2012-09-20,10.77,10.98,10.66,10.8,57900,10.77,10.98,10.66,10.8,57900,0.0,1.0
2012-09-21,10.78,11.1,10.75,10.96,203000,10.78,11.1,10.75,10.96,203000,0.0,1.0
2012-09-24,10.95,11.15,10.69,10.69,74600,10.95,11.15,10.69,10.69,74600,0.0,1.0
2012-09-25,10.61,11.2,10.6,11.02,112200,10.61,11.2,10.6,11.02,112200,0.0,1.0
2012-09-26,10.74,10.78,10.54,10.62,64400,10.74,10.78,10.54,10.62,64400,0.0,1.0
2012-09-27,10.78,10.9,10.6,10.78,51900,10.78,10.9,10.6,10.78,51900,0.0,1.0
2012-09-28,10.49,10.76,10.48,10.7,63100,10.49,10.76,10.48,10.7,63100,0.0,1.0
2012-10-01,10.73,10.92,10.49,10.56,96800,10.73,10.92,10.49,10.56,96800,0.0,1.0
2012-10-02,10.35,10.86,10.26,10.77,73900,10.35,10.86,10.26,10.77,73900,0.0,1.0
2012-10-03,10.15,10.37,10.13,10.35,45100,10.15,10.37,10.13,10.35,45100,0.0,1.0
2012-10-04,10.16,10.2,9.92,10.2,51000,10.16,10.2,9.92,10.2,51000,0.0,1.0
2012-10-05,10.29,10.48,10.19,10.19,40000,10.29,10.48,10.19,10.19,40000,0.0,1.0
2012-10-08,10.43,10.5,10.13,10.2,41900,10.43,10.5,10.13,10.2,41900,0.0,1.0
2012-10-09,10.26,10.39,10.05,10.39,60600,10.26,10.39,10.05,10.39,60600,0.0,1.0
2012-10-10,10.42,10.57,10.2207,10.28,41200,10.42,10.57,10.2207,10.28,41200,0.0,1.0
2012-10-11,10.4,10.53,10.29,10.51,28500,10.4,10.53,10.29,10.51,28500,0.0,1.0
2012-10-12,10.24,10.42,10.08,10.37,30200,10.24,10.42,10.08,10.37,30200,0.0,1.0
2012-10-15,10.73,10.75,10.08,10.26,58300,10.73,10.75,10.08,10.26,58300,0.0,1.0
2012-10-16,10.65,10.85,10.42,10.79,74100,10.65,10.85,10.42,10.79,74100,0.0,1.0
2012-10-17,10.56,10.68,10.4,10.64,19900,10.56,10.68,10.4,10.64,19900,0.0,1.0
2012-10-18,10.23,10.65,10.23,10.52,53000,10.23,10.65,10.23,10.52,53000,0.0,1.0
2012-10-19,9.93,10.25,9.8,10.11,75600,9.93,10.25,9.8,10.11,75600,0.0,1.0
2012-10-22,10.09,10.1,9.85,9.92,45000,10.09,10.1,9.85,9.92,45000,0.0,1.0
2012-10-23,10.13,10.17,9.86,9.93,74300,10.13,10.17,9.86,9.93,74300,0.0,1.0
2012-10-24,10.18,10.34,10.05,10.16,47400,10.18,10.34,10.05,10.16,47400,0.0,1.0
2012-10-25,10.3,10.34,10.1,10.28,33000,10.3,10.34,10.1,10.28,33000,0.0,1.0
2012-10-26,10.13,10.28,9.9,10.26,37400,10.13,10.28,9.9,10.26,37400,0.0,1.0
2012-10-31,10.19,10.19,9.9,10.03,59900,10.19,10.19,9.9,10.03,59900,0.0,1.0
2012-11-01,10.11,10.28,9.9,10.18,83800,10.11,10.28,9.9,10.18,83800,0.0,1.0
2012-11-02,9.65,10.13,9.65,10.13,63500,9.65,10.13,9.65,10.13,63500,0.0,1.0
2012-11-05,10.18,10.19,9.6,9.63,66700,10.18,10.19,9.6,9.63,66700,0.0,1.0
2012-11-06,10.29,10.5,10.09,10.17,52100,10.29,10.5,10.09,10.17,52100,0.0,1.0
2012-11-07,9.51,10.09,9.5,10.09,111400,9.51,10.09,9.5,10.09,111400,0.0,1.0
2012-11-08,9.25,9.65,9.25,9.51,58600,9.25,9.65,9.25,9.51,58600,0.0,1.0
2012-11-09,9.44,9.68,9.19,9.2,37300,9.44,9.68,9.19,9.2,37300,0.0,1.0
2012-11-12,9.53,9.67,9.41,9.46,20200,9.53,9.67,9.41,9.46,20200,0.0,1.0
2012-11-13,9.34,9.65,9.25,9.38,60400,9.34,9.65,9.25,9.38,60400,0.0,1.0
2012-11-14,9.22,9.51,9.2,9.36,89800,9.22,9.51,9.2,9.36,89800,0.0,1.0
2012-11-15,9.39,9.51,9.18,9.2,37200,9.39,9.51,9.18,9.2,37200,0.0,1.0
2012-11-16,9.28,9.41,9.07,9.33,63200,9.28,9.41,9.07,9.33,63200,0.0,1.0
2012-11-19,9.84,9.84,9.35,9.42,42000,9.84,9.84,9.35,9.42,42000,0.0,1.0
2012-11-20,9.79,9.88,9.55,9.77,66300,9.79,9.88,9.55,9.77,66300,0.0,1.0
2012-11-21,9.93,9.93,9.61,9.76,32900,9.93,9.93,9.61,9.76,32900,0.0,1.0
2012-11-23,10.18,10.22,9.97,9.97,31100,10.18,10.22,9.97,9.97,31100,0.0,1.0
2012-11-26,10.25,10.38,10.07,10.1,81500,10.25,10.38,10.07,10.1,81500,0.0,1.0
2012-11-27,9.99,10.3,9.99,10.2,41200,9.99,10.3,9.99,10.2,41200,0.0,1.0
2012-11-28,9.98,10.0,9.8,9.89,33700,9.98,10.0,9.8,9.89,33700,0.0,1.0
2012-11-29,10.19,10.21,9.86,10.11,33200,10.19,10.21,9.86,10.11,33200,0.0,1.0
2012-11-30,10.06,10.18,9.72,10.18,124100,10.06,10.18,9.72,10.18,124100,0.0,1.0
2012-12-03,10.32,10.35,9.97,10.13,61900,10.32,10.35,9.97,10.13,61900,0.0,1.0
2012-12-04,10.49,10.5,10.15,10.28,67300,10.49,10.5,10.15,10.28,67300,0.0,1.0
2012-12-05,10.26,10.49,10.24,10.49,35500,10.26,10.49,10.24,10.49,35500,0.0,1.0
2012-12-06,10.4,10.44,10.11,10.23,35600,10.4,10.44,10.11,10.23,35600,0.0,1.0
2012-12-07,10.39,10.48,10.32,10.43,40800,10.39,10.48,10.32,10.43,40800,0.0,1.0
2012-12-10,10.48,10.49,10.31,10.4,61400,10.48,10.49,10.31,10.4,61400,0.0,1.0
2012-12-11,10.44,10.51,10.35,10.49,44310,10.44,10.51,10.35,10.49,44310,0.0,1.0
2012-12-12,10.09,10.47,10.04,10.45,49700,10.09,10.47,10.04,10.45,49700,0.0,1.0
2012-12-13,10.09,10.22,10.0,10.08,25900,10.09,10.22,10.0,10.08,25900,0.0,1.0
2012-12-14,9.99,10.03,9.8877,9.96,58000,9.99,10.03,9.8877,9.96,58000,0.0,1.0
2012-12-17,10.57,10.64,10.05,10.06,79800,10.57,10.64,10.05,10.06,79800,0.0,1.0
2012-12-18,10.68,10.69,10.46,10.61,62700,10.68,10.69,10.46,10.61,62700,0.0,1.0
2012-12-19,10.67,10.7,10.54,10.66,37400,10.67,10.7,10.54,10.66,37400,0.0,1.0
2012-12-20,10.89,10.89,10.64,10.65,61600,10.89,10.89,10.64,10.65,61600,0.0,1.0
2012-12-21,10.8,10.94,10.68,10.68,184100,10.8,10.94,10.68,10.68,184100,0.0,1.0
2012-12-24,10.78,10.84,10.76,10.8,11400,10.78,10.84,10.76,10.8,11400,0.0,1.0
2012-12-26,10.84,10.8992,10.61,10.82,51300,10.84,10.8992,10.61,10.82,51300,0.0,1.0
2012-12-27,10.81,10.88,10.5,10.88,36300,10.81,10.88,10.5,10.88,36300,0.0,1.0
2012-12-28,10.55,10.82,10.52,10.72,28200,10.55,10.82,10.52,10.72,28200,0.0,1.0
2012-12-31,11.05,11.05,10.51,10.53,58900,11.05,11.05,10.51,10.53,58900,0.0,1.0
2013-01-02,11.46,11.71,11.28,11.42,191800,11.46,11.71,11.28,11.42,191800,0.0,1.0
2013-01-03,11.06,11.49,11.03,11.49,54300,11.06,11.49,11.03,11.49,54300,0.0,1.0
2013-01-04,10.98,11.3,10.87,11.12,60700,10.98,11.3,10.87,11.12,60700,0.0,1.0
2013-01-07,10.55,10.99,10.55,10.86,73400,10.55,10.99,10.55,10.86,73400,0.0,1.0
2013-01-08,10.51,10.6,10.4,10.6,81900,10.51,10.6,10.4,10.6,81900,0.0,1.0
2013-01-09,10.61,10.67,10.46,10.52,44300,10.61,10.67,10.46,10.52,44300,0.0,1.0
2013-01-10,10.37,10.7,10.29,10.67,44400,10.37,10.7,10.29,10.67,44400,0.0,1.0
2013-01-11,10.28,10.44,10.24,10.39,55400,10.28,10.44,10.24,10.39,55400,0.0,1.0
2013-01-14,10.15,10.28,10.11,10.21,39700,10.15,10.28,10.11,10.21,39700,0.0,1.0
2013-01-15,10.18,10.3,10.01,10.02,58700,10.18,10.3,10.01,10.02,58700,0.0,1.0
2013-01-16,9.78,10.1,9.67,10.1,48300,9.78,10.1,9.67,10.1,48300,0.0,1.0
2013-01-17,9.71,9.88,9.63,9.82,53700,9.71,9.88,9.63,9.82,53700,0.0,1.0
2013-01-18,9.7,9.72,9.5401,9.68,69500,9.7,9.72,9.5401,9.68,69500,0.0,1.0
2013-01-22,9.77,9.79,9.55,9.67,50500,9.77,9.79,9.55,9.67,50500,0.0,1.0
2013-01-23,9.49,9.78,9.47,9.78,40400,9.49,9.78,9.47,9.78,40400,0.0,1.0
2013-01-24,9.24,9.49,9.2,9.49,48000,9.24,9.49,9.2,9.49,48000,0.0,1.0
2013-01-25,9.18,9.2999,9.1,9.28,52800,9.18,9.2999,9.1,9.28,52800,0.0,1.0
2013-01-28,9.2,9.23,9.14,9.17,148400,9.2,9.23,9.14,9.17,148400,0.0,1.0
2013-01-29,9.3,9.4,9.19,9.19,146700,9.3,9.4,9.19,9.19,146700,0.0,1.0
2013-01-30,9.3,9.46,9.2,9.28,155300,9.3,9.46,9.2,9.28,155300,0.0,1.0
2013-01-31,10.01,10.08,9.3,9.34,197700,10.01,10.08,9.3,9.34,197700,0.0,1.0
2013-02-01,10.46,10.49,10.03,10.06,160100,10.46,10.49,10.03,10.06,160100,0.0,1.0
2013-02-04,10.38,10.45,10.26,10.32,115600,10.38,10.45,10.26,10.32,115600,0.0,1.0
2013-02-05,10.01,10.43,10.0,10.4,58000,10.01,10.43,10.0,10.4,58000,0.0,1.0
2013-02-06,9.57,9.92,9.51,9.92,60400,9.57,9.92,9.51,9.92,60400,0.0,1.0
2013-02-07,9.46,9.62,9.43,9.58,59900,9.46,9.62,9.43,9.58,59900,0.0,1.0
2013-02-08,9.62,9.72,9.46,9.46,91500,9.62,9.72,9.46,9.46,91500,0.0,1.0
2013-02-11,9.7,9.7,9.58,9.61,48700,9.7,9.7,9.58,9.61,48700,0.0,1.0
2013-02-12,9.7,9.72,9.61,9.68,40100,9.7,9.72,9.61,9.68,40100,0.0,1.0
2013-02-13,9.48,9.7595,9.4,9.7,36100,9.48,9.7595,9.4,9.7,36100,0.0,1.0
2013-02-14,9.46,9.6,9.41,9.43,48400,9.46,9.6,9.41,9.43,48400,0.0,1.0
2013-02-15,9.4,9.54,9.25,9.5,112900,9.4,9.54,9.25,9.5,112900,0.0,1.0
2013-02-19,9.39,9.47,9.34,9.41,53600,9.39,9.47,9.34,9.41,53600,0.0,1.0
2013-02-20,9.19,9.38,9.19,9.38,106600,9.19,9.38,9.19,9.38,106600,0.0,1.0
2013-02-21,9.34,9.54,9.15,9.18,61700,9.34,9.54,9.15,9.18,61700,0.0,1.0
2013-02-22,9.31,9.45,9.25,9.43,65500,9.31,9.45,9.25,9.43,65500,0.0,1.0
2013-02-25,9.21,9.5,9.21,9.37,95500,9.21,9.5,9.21,9.37,95500,0.0,1.0
2013-02-26,9.3,9.44,9.24,9.24,76800,9.3,9.44,9.24,9.24,76800,0.0,1.0
2013-02-27,9.27,9.4,9.25,9.27,78600,9.27,9.4,9.25,9.27,78600,0.0,1.0
2013-02-28,9.19,9.31,9.17,9.26,54500,9.19,9.31,9.17,9.26,54500,0.0,1.0
2013-03-01,9.49,9.53,9.0,9.14,111900,9.49,9.53,9.0,9.14,111900,0.0,1.0
2013-03-04,9.58,9.6,9.33,9.43,68000,9.58,9.6,9.33,9.43,68000,0.0,1.0
2013-03-05,9.54,9.73,9.52,9.59,81300,9.54,9.73,9.52,9.59,81300,0.0,1.0
2013-03-06,9.43,9.59,9.3,9.55,27300,9.43,9.59,9.3,9.55,27300,0.0,1.0
2013-03-07,9.26,9.45,9.15,9.41,30000,9.26,9.45,9.15,9.41,30000,0.0,1.0
2013-03-08,9.37,9.4,9.32,9.38,74600,9.37,9.4,9.32,9.38,74600,0.0,1.0
2013-03-11,9.49,9.6,9.15,9.31,74500,9.49,9.6,9.15,9.31,74500,0.0,1.0
2013-03-12,9.23,9.4375,9.2,9.39,65200,9.23,9.4375,9.2,9.39,65200,0.0,1.0
2013-03-13,9.04,9.25,9.03,9.21,53300,9.04,9.25,9.03,9.21,53300,0.0,1.0
2013-03-14,9.09,9.12,9.0,9.02,60200,9.09,9.12,9.0,9.02,60200,0.0,1.0
2013-03-15,9.15,9.28,9.06,9.15,168100,9.15,9.28,9.06,9.15,168100,0.0,1.0
2013-03-18,8.96,9.12,8.95,9.03,48900,8.96,9.12,8.95,9.03,48900,0.0,1.0
2013-03-19,8.93,9.14,8.8,8.94,77900,8.93,9.14,8.8,8.94,77900,0.0,1.0
2013-03-20,8.82,9.03,8.77,9.03,34200,8.82,9.03,8.77,9.03,34200,0.0,1.0
2013-03-21,8.84,8.91,8.75,8.76,47000,8.84,8.91,8.75,8.76,47000,0.0,1.0
2013-03-22,8.77,8.95,8.75,8.87,32400,8.77,8.95,8.75,8.87,32400,0.0,1.0
2013-03-25,8.85,8.9,8.74,8.75,59900,8.85,8.9,8.74,8.75,59900,0.0,1.0
2013-03-26,8.85,8.9,8.69,8.9,52700,8.85,8.9,8.69,8.9,52700,0.0,1.0
2013-03-27,8.68,8.8,8.66,8.8,30900,8.68,8.8,8.66,8.8,30900,0.0,1.0
2013-03-28,8.39,8.74,8.3623,8.71,77900,8.39,8.74,8.3623,8.71,77900,0.0,1.0
2013-04-01,8.22,8.39,8.03,8.39,115300,8.22,8.39,8.03,8.39,115300,0.0,1.0
2013-04-02,8.09,8.31,8.05,8.26,65400,8.09,8.31,8.05,8.26,65400,0.0,1.0
2013-04-03,8.0,8.15,8.0,8.09,69700,8.0,8.15,8.0,8.09,69700,0.0,1.0
2013-04-04,7.88,8.07,7.85,8.03,40500,7.88,8.07,7.85,8.03,40500,0.0,1.0
2013-04-05,7.65,7.87,7.59,7.73,54800,7.65,7.87,7.59,7.73,54800,0.0,1.0
2013-04-08,7.93,7.95,7.64,7.7,84600,7.93,7.95,7.64,7.7,84600,0.0,1.0
2013-04-09,7.86,7.99,7.83,7.92,71500,7.86,7.99,7.83,7.92,71500,0.0,1.0
2013-04-10,7.79,7.98,7.76,7.87,89600,7.79,7.98,7.76,7.87,89600,0.0,1.0
2013-04-11,7.55,7.77,7.5,7.74,46800,7.55,7.77,7.5,7.74,46800,0.0,1.0
2013-04-12,7.55,7.61,7.26,7.53,91400,7.55,7.61,7.26,7.53,91400,0.0,1.0
2013-04-15,7.13,7.53,7.0801,7.52,104100,7.13,7.53,7.0801,7.52,104100,0.0,1.0
2013-04-16,7.2,7.42,7.18,7.2,83500,7.2,7.42,7.18,7.2,83500,0.0,1.0
2013-04-17,7.1,7.38,7.0,7.15,84100,7.1,7.38,7.0,7.15,84100,0.0,1.0
2013-04-18,6.94,7.22,6.89,7.11,56600,6.94,7.22,6.89,7.11,56600,0.0,1.0
2013-04-19,6.99,7.07,6.9096,6.94,91000,6.99,7.07,6.9096,6.94,91000,0.0,1.0
2013-04-22,6.8,6.97,6.76,6.97,118500,6.8,6.97,6.76,6.97,118500,0.0,1.0
2013-04-23,6.87,6.93,6.81,6.88,79100,6.87,6.93,6.81,6.88,79100,0.0,1.0
2013-04-24,6.79,6.88,6.75,6.85,38200,6.79,6.88,6.75,6.85,38200,0.0,1.0
2013-04-25,6.59,6.86,6.54,6.8,65800,6.59,6.86,6.54,6.8,65800,0.0,1.0
2013-04-26,6.47,6.58,6.42,6.58,97900,6.47,6.58,6.42,6.58,97900,0.0,1.0
2013-04-29,6.64,6.69,6.45,6.49,72800,6.64,6.69,6.45,6.49,72800,0.0,1.0
2013-04-30,6.54,6.65,6.46,6.65,115700,6.54,6.65,6.46,6.65,115700,0.0,1.0
2013-05-01,6.1,6.53,6.06,6.49,155700,6.1,6.53,6.06,6.49,155700,0.0,1.0
2013-05-02,6.21,6.335,6.1501,6.17,404300,6.21,6.335,6.1501,6.17,404300,0.0,1.0
2013-05-03,6.32,6.455,6.22,6.32,180100,6.32,6.455,6.22,6.32,180100,0.0,1.0
2013-05-06,6.4,6.44,6.31,6.32,129200,6.4,6.44,6.31,6.32,129200,0.0,1.0
2013-05-07,6.46,6.52,6.4,6.43,105900,6.46,6.52,6.4,6.43,105900,0.0,1.0
2013-05-08,6.41,6.46,6.35,6.44,64600,6.41,6.46,6.35,6.44,64600,0.0,1.0
2013-05-09,6.32,6.42,6.26,6.42,42200,6.32,6.42,6.26,6.42,42200,0.0,1.0
2013-05-10,6.34,6.3799,6.3,6.35,30500,6.34,6.3799,6.3,6.35,30500,0.0,1.0
2013-05-13,6.34,6.37,6.28,6.35,59200,6.34,6.37,6.28,6.35,59200,0.0,1.0
2013-05-14,6.52,6.54,6.33,6.33,79600,6.52,6.54,6.33,6.33,79600,0.0,1.0
2013-05-15,6.45,6.56,6.37,6.48,46700,6.45,6.56,6.37,6.48,46700,0.0,1.0
2013-05-16,6.41,6.43,6.35,6.43,19000,6.41,6.43,6.35,6.43,19000,0.0,1.0
2013-05-17,6.33,6.43,6.28,6.43,74700,6.33,6.43,6.28,6.43,74700,0.0,1.0
2013-05-20,6.27,6.33,6.21,6.29,63700,6.27,6.33,6.21,6.29,63700,0.0,1.0
2013-05-21,6.23,6.26,6.21,6.26,32100,6.23,6.26,6.21,6.26,32100,0.0,1.0
2013-05-22,6.14,6.28,6.1,6.26,65700,6.14,6.28,6.1,6.26,65700,0.0,1.0
2013-05-23,6.15,6.24,6.03,6.07,59700,6.15,6.24,6.03,6.07,59700,0.0,1.0
2013-05-24,6.11,6.16,6.07,6.11,52800,6.11,6.16,6.07,6.11,52800,0.0,1.0
2013-05-28,6.29,6.42,6.1306,6.2,144500,6.29,6.42,6.1306,6.2,144500,0.0,1.0
2013-05-29,6.23,6.29,6.18,6.25,36400,6.23,6.29,6.18,6.25,36400,0.0,1.0
2013-05-30,6.23,6.29,6.18,6.24,50600,6.23,6.29,6.18,6.24,50600,0.0,1.0
2013-05-31,6.08,6.26,6.08,6.17,114700,6.08,6.26,6.08,6.17,114700,0.0,1.0
2013-06-03,6.39,6.46,6.06,6.11,255800,6.39,6.46,6.06,6.11,255800,0.0,1.0
2013-06-04,6.21,6.51,6.16,6.38,87000,6.21,6.51,6.16,6.38,87000,0.0,1.0
2013-06-05,6.21,6.32,6.11,6.21,44100,6.21,6.32,6.11,6.21,44100,0.0,1.0
2013-06-06,6.23,6.31,6.13,6.2,58900,6.23,6.31,6.13,6.2,58900,0.0,1.0
2013-06-07,6.42,6.48,6.21,6.28,63100,6.42,6.48,6.21,6.28,63100,0.0,1.0
2013-06-10,6.8,6.87,6.34,6.34,79900,6.8,6.87,6.34,6.34,79900,0.0,1.0
2013-06-11,6.66,6.77,6.6092,6.7,51300,6.66,6.77,6.6092,6.7,51300,0.0,1.0
2013-06-12,6.5,6.82,6.49,6.7,49400,6.5,6.82,6.49,6.7,49400,0.0,1.0
2013-06-13,6.71,6.74,6.44,6.5,37400,6.71,6.74,6.44,6.5,37400,0.0,1.0
2013-06-14,6.37,6.7,6.34,6.7,44800,6.37,6.7,6.34,6.7,44800,0.0,1.0
2013-06-17,6.86,6.87,6.45,6.47,57100,6.86,6.87,6.45,6.47,57100,0.0,1.0
2013-06-18,7.08,7.1,6.83,6.87,120200,7.08,7.1,6.83,6.87,120200,0.0,1.0
2013-06-19,6.65,7.21,6.62,7.06,71700,6.65,7.21,6.62,7.06,71700,0.0,1.0
2013-06-20,6.38,6.62,6.36,6.51,59900,6.38,6.62,6.36,6.51,59900,0.0,1.0
2013-06-21,6.62,6.66,6.36,6.4,216100,6.62,6.66,6.36,6.4,216100,0.0,1.0
2013-06-24,6.46,6.64,6.42,6.5,120500,6.46,6.64,6.42,6.5,120500,0.0,1.0
2013-06-25,6.46,6.58,6.4,6.51,91600,6.46,6.58,6.4,6.51,91600,0.0,1.0
2013-06-26,6.09,6.43,6.08,6.43,65500,6.09,6.43,6.08,6.43,65500,0.0,1.0
2013-06-27,6.11,6.16,5.98,6.12,92600,6.11,6.16,5.98,6.12,92600,0.0,1.0
2013-06-28,5.98,6.09,5.92,6.07,375100,5.98,6.09,5.92,6.07,375100,0.0,1.0
2013-07-01,6.23,6.33,5.95,5.95,134600,6.23,6.33,5.95,5.95,134600,0.0,1.0
2013-07-02,6.09,6.29,6.0,6.21,47800,6.09,6.29,6.0,6.21,47800,0.0,1.0
2013-07-03,6.07,6.07,5.96,6.0101,22400,6.07,6.07,5.96,6.0101,22400,0.0,1.0
2013-07-05,6.23,6.27,6.01,6.17,81200,6.23,6.27,6.01,6.17,81200,0.0,1.0
2013-07-08,6.59,6.59,6.165,6.25,68800,6.59,6.59,6.165,6.25,68800,0.0,1.0
2013-07-09,6.64,6.68,6.54,6.6,99500,6.64,6.68,6.54,6.6,99500,0.0,1.0
2013-07-10,6.75,6.79,6.62,6.62,54500,6.75,6.79,6.62,6.62,54500,0.0,1.0
2013-07-11,6.86,6.89,6.72,6.84,52500,6.86,6.89,6.72,6.84,52500,0.0,1.0
2013-07-12,6.75,6.81,6.65,6.8,64300,6.75,6.81,6.65,6.8,64300,0.0,1.0
2013-07-15,6.93,6.97,6.67,6.74,107800,6.93,6.97,6.67,6.74,107800,0.0,1.0
2013-07-16,7.05,7.14,6.83,6.92,71000,7.05,7.14,6.83,6.92,71000,0.0,1.0
2013-07-17,7.06,7.24,7.04,7.12,44600,7.06,7.24,7.04,7.12,44600,0.0,1.0
2013-07-18,7.04,7.15,6.98,7.08,60500,7.04,7.15,6.98,7.08,60500,0.0,1.0
2013-07-19,7.2,7.2,6.91,7.03,61000,7.2,7.2,6.91,7.03,61000,0.0,1.0
2013-07-22,7.22,7.31,6.96,7.2,151400,7.22,7.31,6.96,7.2,151400,0.0,1.0
2013-07-23,7.48,7.57,7.14,7.2,61100,7.48,7.57,7.14,7.2,61100,0.0,1.0
2013-07-24,7.24,7.54,7.09,7.52,63500,7.24,7.54,7.09,7.52,63500,0.0,1.0
2013-07-25,7.69,7.73,7.15,7.2,63700,7.69,7.73,7.15,7.2,63700,0.0,1.0
2013-07-26,7.18,7.59,7.16,7.58,42400,7.18,7.59,7.16,7.58,42400,0.0,1.0
2013-07-29,7.26,7.29,6.9812,7.17,71800,7.26,7.29,6.9812,7.17,71800,0.0,1.0
2013-07-30,7.27,7.39,7.18,7.33,42200,7.27,7.39,7.18,7.33,42200,0.0,1.0
2013-07-31,7.14,7.34,7.11,7.29,38900,7.14,7.34,7.11,7.29,38900,0.0,1.0
2013-08-01,7.24,7.33,7.1,7.23,45100,7.24,7.33,7.1,7.23,45100,0.0,1.0
2013-08-02,7.17,7.21,7.06,7.16,40800,7.17,7.21,7.06,7.16,40800,0.0,1.0
2013-08-05,7.23,7.45,7.07,7.13,32500,7.23,7.45,7.07,7.13,32500,0.0,1.0
2013-08-06,7.2,7.29,7.01,7.17,46700,7.2,7.29,7.01,7.17,46700,0.0,1.0
2013-08-07,7.37,7.4,7.16,7.23,63800,7.37,7.4,7.16,7.23,63800,0.0,1.0
2013-08-08,7.47,7.57,7.35,7.42,49200,7.47,7.57,7.35,7.42,49200,0.0,1.0
2013-08-09,7.25,7.41,7.19,7.41,34600,7.25,7.41,7.19,7.41,34600,0.0,1.0
2013-08-12,7.62,7.67,7.19,7.21,49800,7.62,7.67,7.19,7.21,49800,0.0,1.0
2013-08-13,7.67,7.73,7.49,7.61,26000,7.67,7.73,7.49,7.61,26000,0.0,1.0
2013-08-14,7.56,7.67,7.45,7.67,25700,7.56,7.67,7.45,7.67,25700,0.0,1.0
2013-08-15,7.21,7.46,7.13,7.42,65500,7.21,7.46,7.13,7.42,65500,0.0,1.0
2013-08-16,7.12,7.42,7.0,7.15,61000,7.12,7.42,7.0,7.15,61000,0.0,1.0
2013-08-19,7.06,7.31,7.04,7.09,36500,7.06,7.31,7.04,7.09,36500,0.0,1.0
2013-08-20,7.41,7.47,7.0,7.05,54400,7.41,7.47,7.0,7.05,54400,0.0,1.0
2013-08-21,7.24,7.42,7.01,7.35,37600,7.24,7.42,7.01,7.35,37600,0.0,1.0
2013-08-22,7.58,7.65,7.25,7.25,51600,7.58,7.65,7.25,7.25,51600,0.0,1.0
2013-08-23,7.6,7.62,7.43,7.57,52300,7.6,7.62,7.43,7.57,52300,0.0,1.0
2013-08-26,7.54,7.67,7.43,7.6,34800,7.54,7.67,7.43,7.6,34800,0.0,1.0
2013-08-27,7.26,7.49,7.191,7.41,72400,7.26,7.49,7.191,7.41,72400,0.0,1.0
2013-08-28,7.24,7.44,7.21,7.21,52400,7.24,7.44,7.21,7.21,52400,0.0,1.0
2013-08-29,7.4,7.5,7.21,7.21,31200,7.4,7.5,7.21,7.21,31200,0.0,1.0
2013-08-30,7.53,7.55,7.03,7.37,121900,7.53,7.55,7.03,7.37,121900,0.0,1.0
2013-09-03,7.38,7.77,7.2,7.67,45000,7.38,7.77,7.2,7.67,45000,0.0,1.0
2013-09-04,7.17,7.4,7.12,7.34,45700,7.17,7.4,7.12,7.34,45700,0.0,1.0
2013-09-05,7.27,7.39,7.16,7.16,43500,7.27,7.39,7.16,7.16,43500,0.0,1.0
2013-09-06,7.4,7.41,7.05,7.33,61100,7.4,7.41,7.05,7.33,61100,0.0,1.0
2013-09-09,7.51,7.56,7.24,7.42,52300,7.51,7.56,7.24,7.42,52300,0.0,1.0
2013-09-10,7.6,7.6,7.38,7.54,101000,7.6,7.6,7.38,7.54,101000,0.0,1.0
2013-09-11,7.58,7.73,7.43,7.57,34400,7.58,7.73,7.43,7.57,34400,0.0,1.0
2013-09-12,7.28,7.59,7.28,7.59,26500,7.28,7.59,7.28,7.59,26500,0.0,1.0
2013-09-13,7.22,7.37,7.16,7.33,19500,7.22,7.37,7.16,7.33,19500,0.0,1.0
2013-09-16,7.47,7.52,7.2,7.32,84100,7.47,7.52,7.2,7.32,84100,0.0,1.0
2013-09-17,7.79,7.79,7.38,7.44,113200,7.79,7.79,7.38,7.44,113200,0.0,1.0
2013-09-18,7.89,7.89,7.52,7.78,54400,7.89,7.89,7.52,7.78,54400,0.0,1.0
2013-09-19,7.78,7.89,7.6,7.89,40200,7.78,7.89,7.6,7.89,40200,0.0,1.0
2013-09-20,8.39,8.41,7.78,7.85,270800,8.39,8.41,7.78,7.85,270800,0.0,1.0
2013-09-23,8.61,8.87,8.3,8.32,168700,8.61,8.87,8.3,8.32,168700,0.0,1.0
2013-09-24,8.52,8.77,8.44,8.6,80000,8.52,8.77,8.44,8.6,80000,0.0,1.0
2013-09-25,8.54,8.74,8.4,8.52,40800,8.54,8.74,8.4,8.52,40800,0.0,1.0
2013-09-26,8.35,8.63,8.27,8.59,40400,8.35,8.63,8.27,8.59,40400,0.0,1.0
2013-09-27,8.35,8.41,8.22,8.26,27000,8.35,8.41,8.22,8.26,27000,0.0,1.0
2013-09-30,8.64,8.68,8.2,8.3,114500,8.64,8.68,8.2,8.3,114500,0.0,1.0
2013-10-01,8.66,8.66,8.33,8.6,63800,8.66,8.66,8.33,8.6,63800,0.0,1.0
2013-10-02,8.43,8.72,8.36,8.55,57600,8.43,8.72,8.36,8.55,57600,0.0,1.0
2013-10-03,7.77,8.38,7.73,8.36,72500,7.77,8.38,7.73,8.36,72500,0.0,1.0
2013-10-04,8.14,8.2,7.74,7.74,45900,8.14,8.2,7.74,7.74,45900,0.0,1.0
2013-10-07,8.3,8.38,8.0,8.04,55900,8.3,8.38,8.0,8.04,55900,0.0,1.0
2013-10-08,8.36,8.63,8.21,8.28,80400,8.36,8.63,8.21,8.28,80400,0.0,1.0
2013-10-09,8.32,8.63,8.19,8.35,77000,8.32,8.63,8.19,8.35,77000,0.0,1.0
2013-10-10,8.26,8.48,8.01,8.48,73600,8.26,8.48,8.01,8.48,73600,0.0,1.0
2013-10-11,8.89,8.89,8.19,8.19,132600,8.89,8.89,8.19,8.19,132600,0.0,1.0
2013-10-14,8.9,8.96,8.6633,8.84,76200,8.9,8.96,8.6633,8.84,76200,0.0,1.0
2013-10-15,8.77,8.9,8.71,8.84,57500,8.77,8.9,8.71,8.84,57500,0.0,1.0
2013-10-16,8.7,8.98,8.7,8.86,32800,8.7,8.98,8.7,8.86,32800,0.0,1.0
2013-10-17,8.86,8.92,8.6,8.63,45000,8.86,8.92,8.6,8.63,45000,0.0,1.0
2013-10-18,9.04,9.11,8.8,8.99,103200,9.04,9.11,8.8,8.99,103200,0.0,1.0
2013-10-21,9.29,9.47,8.9701,9.05,144400,9.29,9.47,8.9701,9.05,144400,0.0,1.0
2013-10-22,8.95,9.39,8.89,9.31,62200,8.95,9.39,8.89,9.31,62200,0.0,1.0
2013-10-23,8.66,8.95,8.53,8.85,51700,8.66,8.95,8.53,8.85,51700,0.0,1.0
2013-10-24,8.6,8.71,8.5,8.63,38900,8.6,8.71,8.5,8.63,38900,0.0,1.0
2013-10-25,8.73,8.75,8.51,8.64,51600,8.73,8.75,8.51,8.64,51600,0.0,1.0
2013-10-28,9.19,9.23,8.5,8.74,77000,9.19,9.23,8.5,8.74,77000,0.0,1.0
2013-10-29,9.26,9.3,9.01,9.19,75900,9.26,9.3,9.01,9.19,75900,0.0,1.0
2013-10-30,8.79,9.3,8.79,9.24,50400,8.79,9.3,8.79,9.24,50400,0.0,1.0
2013-10-31,8.4,8.87,8.4,8.77,79900,8.4,8.87,8.4,8.77,79900,0.0,1.0
2013-11-01,8.34,8.45,8.08,8.37,163500,8.34,8.45,8.08,8.37,163500,0.0,1.0
2013-11-04,8.83,8.89,8.28,8.31,90900,8.83,8.89,8.28,8.31,90900,0.0,1.0
2013-11-05,8.77,9.08,8.61,8.7,66100,8.77,9.08,8.61,8.7,66100,0.0,1.0
2013-11-06,8.58,8.92,8.52,8.92,25900,8.58,8.92,8.52,8.92,25900,0.0,1.0
2013-11-07,8.17,8.75,8.17,8.6,72500,8.17,8.75,8.17,8.6,72500,0.0,1.0
2013-11-08,8.89,8.98,8.16,8.16,79300,8.89,8.98,8.16,8.16,79300,0.0,1.0
2013-11-11,8.61,8.83,8.53,8.83,86600,8.61,8.83,8.53,8.83,86600,0.0,1.0
2013-11-12,8.95,8.975,8.58,8.58,72900,8.95,8.975,8.58,8.58,72900,0.0,1.0
2013-11-13,8.9,8.99,8.73,8.85,32700,8.9,8.99,8.73,8.85,32700,0.0,1.0
2013-11-14,8.6,8.87,8.55,8.87,23800,8.6,8.87,8.55,8.87,23800,0.0,1.0
2013-11-15,8.62,8.65,8.35,8.59,81200,8.62,8.65,8.35,8.59,81200,0.0,1.0
2013-11-18,8.83,9.0,8.55,8.68,65100,8.83,9.0,8.55,8.68,65100,0.0,1.0
2013-11-19,8.63,8.96,8.54,8.81,54800,8.63,8.96,8.54,8.81,54800,0.0,1.0
2013-11-20,8.53,8.65,8.43,8.65,49800,8.53,8.65,8.43,8.65,49800,0.0,1.0
2013-11-21,8.65,8.75,8.5,8.55,108800,8.65,8.75,8.5,8.55,108800,0.0,1.0
2013-11-22,8.59,8.68,8.3,8.68,113000,8.59,8.68,8.3,8.68,113000,0.0,1.0
2013-11-25,8.64,8.72,8.455,8.58,103100,8.64,8.72,8.455,8.58,103100,0.0,1.0
2013-11-26,8.71,8.78,8.62,8.63,70700,8.71,8.78,8.62,8.63,70700,0.0,1.0
2013-11-27,8.71,8.8363,8.48,8.71,73700,8.71,8.8363,8.48,8.71,73700,0.0,1.0
2013-11-29,8.81,8.99,8.58,8.78,42700,8.81,8.99,8.58,8.78,42700,0.0,1.0
2013-12-02,8.74,8.85,8.52,8.79,71100,8.74,8.85,8.52,8.79,71100,0.0,1.0
2013-12-03,8.79,8.82,8.61,8.7,72800,8.79,8.82,8.61,8.7,72800,0.0,1.0
2013-12-04,8.52,8.88,8.52,8.72,81500,8.52,8.88,8.52,8.72,81500,0.0,1.0
2013-12-05,8.47,8.61,8.47,8.5,39400,8.47,8.61,8.47,8.5,39400,0.0,1.0
2013-12-06,8.81,8.85,8.57,8.59,65800,8.81,8.85,8.57,8.59,65800,0.0,1.0
2013-12-09,8.79,8.82,8.65,8.79,52600,8.79,8.82,8.65,8.79,52600,0.0,1.0
2013-12-10,8.64,8.78,8.51,8.75,71700,8.64,8.78,8.51,8.75,71700,0.0,1.0
2013-12-11,8.38,8.66,8.34,8.63,77600,8.38,8.66,8.34,8.63,77600,0.0,1.0
2013-12-12,8.3,8.66,8.23,8.42,79200,8.3,8.66,8.23,8.42,79200,0.0,1.0
2013-12-13,8.45,8.54,8.28,8.31,93200,8.45,8.54,8.28,8.31,93200,0.0,1.0
2013-12-16,8.74,8.77,8.45,8.45,61800,8.74,8.77,8.45,8.45,61800,0.0,1.0
2013-12-17,8.58,8.75,8.43,8.71,41800,8.58,8.75,8.43,8.71,41800,0.0,1.0
2013-12-18,8.8,8.8,8.5,8.57,59100,8.8,8.8,8.5,8.57,59100,0.0,1.0
2013-12-19,8.55,8.82,8.5,8.71,45700,8.55,8.82,8.5,8.71,45700,0.0,1.0
2013-12-20,8.85,9.0,8.59,8.59,238000,8.85,9.0,8.59,8.59,238000,0.0,1.0
2013-12-23,8.87,8.99,8.68,8.87,115200,8.87,8.99,8.68,8.87,115200,0.0,1.0
2013-12-24,8.84,8.94,8.7,8.84,47800,8.84,8.94,8.7,8.84,47800,0.0,1.0
2013-12-26,8.73,8.95,8.72,8.91,43100,8.73,8.95,8.72,8.91,43100,0.0,1.0
2013-12-27,8.72,8.8,8.52,8.78,75700,8.72,8.8,8.52,8.78,75700,0.0,1.0
2013-12-30,8.8,8.83,8.58,8.68,62100,8.8,8.83,8.58,8.68,62100,0.0,1.0
2013-12-31,8.75,8.97,8.72,8.8,114700,8.75,8.97,8.72,8.8,114700,0.0,1.0
2014-01-02,8.49,8.71,8.42,8.71,48000,8.49,8.71,8.42,8.71,48000,0.0,1.0
2014-01-03,8.37,8.5,8.35,8.49,76900,8.37,8.5,8.35,8.49,76900,0.0,1.0
2014-01-06,8.23,8.41,8.13,8.37,109800,8.23,8.41,8.13,8.37,109800,0.0,1.0
2014-01-07,8.0,8.39,8.0,8.24,84500,8.0,8.39,8.0,8.24,84500,0.0,1.0
2014-01-08,7.94,8.02,7.82,7.97,62700,7.94,8.02,7.82,7.97,62700,0.0,1.0
2014-01-09,7.76,7.94,7.64,7.94,60800,7.76,7.94,7.64,7.94,60800,0.0,1.0
2014-01-10,7.83,7.9,7.63,7.78,75500,7.83,7.9,7.63,7.78,75500,0.0,1.0
2014-01-13,7.8,7.97,7.67,7.79,99600,7.8,7.97,7.67,7.79,99600,0.0,1.0
2014-01-14,7.93,8.1,7.77,7.81,55600,7.93,8.1,7.77,7.81,55600,0.0,1.0
2014-01-15,7.83,7.97,7.79,7.92,43400,7.83,7.97,7.79,7.92,43400,0.0,1.0
2014-01-16,7.57,7.78,7.47,7.78,42600,7.57,7.78,7.47,7.78,42600,0.0,1.0
2014-01-17,7.57,7.61,7.48,7.54,56900,7.57,7.61,7.48,7.54,56900,0.0,1.0
2014-01-21,7.7,7.74,7.43,7.62,92800,7.7,7.74,7.43,7.62,92800,0.0,1.0
2014-01-22,7.6,7.84,7.59,7.71,83400,7.6,7.84,7.59,7.71,83400,0.0,1.0
2014-01-23,7.36,7.615,7.32,7.53,44600,7.36,7.615,7.32,7.53,44600,0.0,1.0
2014-01-24,7.2,7.3,6.96,7.28,119700,7.2,7.3,6.96,7.28,119700,0.0,1.0
2014-01-27,7.24,7.41,7.02,7.23,115700,7.24,7.41,7.02,7.23,115700,0.0,1.0
2014-01-28,7.2,7.28,7.02,7.23,145400,7.2,7.28,7.02,7.23,145400,0.0,1.0
2014-01-29,6.91,7.24,6.91,7.1,70700,6.91,7.24,6.91,7.1,70700,0.0,1.0
2014-01-30,7.1,7.24,6.86,6.99,83000,7.1,7.24,6.86,6.99,83000,0.0,1.0
2014-01-31,6.95,7.09,6.75,7.0,119600,6.95,7.09,6.75,7.0,119600,0.0,1.0
2014-02-03,6.67,6.99,6.43,6.91,133600,6.67,6.99,6.43,6.91,133600,0.0,1.0
2014-02-04,6.46,6.69,6.42,6.69,123000,6.46,6.69,6.42,6.69,123000,0.0,1.0
2014-02-05,6.2,6.39,6.2,6.39,121700,6.2,6.39,6.2,6.39,121700,0.0,1.0
2014-02-06,6.24,6.5,6.15,6.29,121500,6.24,6.5,6.15,6.29,121500,0.0,1.0
2014-02-07,6.37,6.37,6.22,6.24,91600,6.37,6.37,6.22,6.24,91600,0.0,1.0
2014-02-10,6.36,6.4,6.255,6.35,77800,6.36,6.4,6.255,6.35,77800,0.0,1.0
2014-02-11,6.45,6.51,6.37,6.4,59900,6.45,6.51,6.37,6.4,59900,0.0,1.0
2014-02-12,6.35,6.62,6.255,6.48,58900,6.35,6.62,6.255,6.48,58900,0.0,1.0
2014-02-13,6.43,6.47,6.27,6.33,58300,6.43,6.47,6.27,6.33,58300,0.0,1.0
2014-02-14,6.49,6.56,6.27,6.44,41500,6.49,6.56,6.27,6.44,41500,0.0,1.0
2014-02-18,6.74,6.78,6.5,6.5,93500,6.74,6.78,6.5,6.5,93500,0.0,1.0
2014-02-19,6.82,7.2536,6.7,6.7,128200,6.82,7.2536,6.7,6.7,128200,0.0,1.0
2014-02-20,6.93,6.98,6.76,6.8,37100,6.93,6.98,6.76,6.8,37100,0.0,1.0
2014-02-21,6.88,6.97,6.8201,6.97,116500,6.88,6.97,6.8201,6.97,116500,0.0,1.0
2014-02-24,7.18,7.29,6.86,6.86,71300,7.18,7.29,6.86,6.86,71300,0.0,1.0
2014-02-25,7.08,7.28,7.01,7.18,41200,7.08,7.28,7.01,7.18,41200,0.0,1.0
2014-02-26,7.13,7.2,7.0,7.1,49100,7.13,7.2,7.0,7.1,49100,0.0,1.0
2014-02-27,7.28,7.3,7.02,7.07,50200,7.28,7.3,7.02,7.07,50200,0.0,1.0
2014-02-28,7.34,7.5,7.25,7.3,80700,7.34,7.5,7.25,7.3,80700,0.0,1.0
2014-03-03,7.31,7.44,7.11,7.3,55600,7.31,7.44,7.11,7.3,55600,0.0,1.0
2014-03-04,7.94,8.25,7.42,7.42,297800,7.94,8.25,7.42,7.42,297800,0.0,1.0
2014-03-05,7.64,7.9,7.58,7.9,43800,7.64,7.9,7.58,7.9,43800,0.0,1.0
2014-03-06,7.54,7.62,7.4,7.62,30600,7.54,7.62,7.4,7.62,30600,0.0,1.0
2014-03-07,7.71,7.74,7.48,7.6,45900,7.71,7.74,7.48,7.6,45900,0.0,1.0
2014-03-10,7.74,7.84,7.5,7.61,93900,7.74,7.84,7.5,7.61,93900,0.0,1.0
2014-03-11,7.36,7.98,7.26,7.74,75400,7.36,7.98,7.26,7.74,75400,0.0,1.0
2014-03-12,7.83,7.88,7.08,7.08,76400,7.83,7.88,7.08,7.08,76400,0.0,1.0
2014-03-13,7.42,7.94,7.36,7.9,74100,7.42,7.94,7.36,7.9,74100,0.0,1.0
2014-03-14,7.45,7.5,7.32,7.37,43000,7.45,7.5,7.32,7.37,43000,0.0,1.0
2014-03-17,7.52,7.665,7.34,7.48,45000,7.52,7.665,7.34,7.48,45000,0.0,1.0
2014-03-18,7.55,7.59,7.41,7.48,115300,7.55,7.59,7.41,7.48,115300,0.0,1.0
2014-03-19,7.24,7.51,7.2,7.51,35100,7.24,7.51,7.2,7.51,35100,0.0,1.0
2014-03-20,7.25,7.38,7.14,7.21,30000,7.25,7.38,7.14,7.21,30000,0.0,1.0
2014-03-21,7.72,7.84,7.3,7.3,163000,7.72,7.84,7.3,7.3,163000,0.0,1.0
2014-03-24,7.61,7.725,7.55,7.7,117500,7.61,7.725,7.55,7.7,117500,0.0,1.0
2014-03-25,7.7,7.74,7.44,7.64,61100,7.7,7.74,7.44,7.64,61100,0.0,1.0
2014-03-26,7.33,7.78,7.26,7.76,73200,7.33,7.78,7.26,7.76,73200,0.0,1.0
2014-03-27,7.25,7.42,7.2,7.3,62600,7.25,7.42,7.2,7.3,62600,0.0,1.0
2014-03-28,7.13,7.47,7.05,7.23,52300,7.13,7.47,7.05,7.23,52300,0.0,1.0
2014-03-31,7.4,7.49,7.12,7.16,112000,7.4,7.49,7.12,7.16,112000,0.0,1.0
2014-04-01,7.39,7.61,7.25,7.38,83700,7.39,7.61,7.25,7.38,83700,0.0,1.0
2014-04-02,7.35,7.4,7.25,7.39,39600,7.35,7.4,7.25,7.39,39600,0.0,1.0
2014-04-03,7.29,7.478,7.25,7.35,39500,7.29,7.478,7.25,7.35,39500,0.0,1.0
2014-04-04,6.92,7.554,6.7,7.39,107300,6.92,7.554,6.7,7.39,107300,0.0,1.0
2014-04-07,6.91,7.052,6.73,6.87,107600,6.91,7.052,6.73,6.87,107600,0.0,1.0
2014-04-08,6.89,7.19,6.84,6.94,53100,6.89,7.19,6.84,6.94,53100,0.0,1.0
2014-04-09,6.93,7.006,6.78,6.89,61900,6.93,7.006,6.78,6.89,61900,0.0,1.0
2014-04-10,6.54,6.962,6.49,6.91,108000,6.54,6.962,6.49,6.91,108000,0.0,1.0
2014-04-11,6.53,6.67,6.43,6.45,93400,6.53,6.67,6.43,6.45,93400,0.0,1.0
2014-04-14,6.47,6.78,6.35,6.63,92600,6.47,6.78,6.35,6.63,92600,0.0,1.0
2014-04-15,6.6,6.64,6.21,6.53,80600,6.6,6.64,6.21,6.53,80600,0.0,1.0
2014-04-16,6.61,6.8,6.52,6.67,28900,6.61,6.8,6.52,6.67,28900,0.0,1.0
2014-04-17,6.73,6.8,6.55,6.56,40500,6.73,6.8,6.55,6.56,40500,0.0,1.0
2014-04-21,6.95,6.96,6.63,6.75,55000,6.95,6.96,6.63,6.75,55000,0.0,1.0
2014-04-22,7.15,7.2,6.95,6.95,89900,7.15,7.2,6.95,6.95,89900,0.0,1.0
2014-04-23,6.79,7.12,6.78,7.11,44300,6.79,7.12,6.78,7.11,44300,0.0,1.0
2014-04-24,6.65,6.88,6.61,6.85,43900,6.65,6.88,6.61,6.85,43900,0.0,1.0
2014-04-25,6.44,6.6,6.38,6.6,86100,6.44,6.6,6.38,6.6,86100,0.0,1.0
2014-04-28,6.62,6.76,6.31,6.48,74500,6.62,6.76,6.31,6.48,74500,0.0,1.0
2014-04-29,6.54,6.76,6.48,6.68,66700,6.54,6.76,6.48,6.68,66700,0.0,1.0
2014-04-30,6.57,6.62,6.3,6.48,85900,6.57,6.62,6.3,6.48,85900,0.0,1.0
2014-05-01,6.39,6.54,6.3,6.54,101600,6.39,6.54,6.3,6.54,101600,0.0,1.0
2014-05-02,6.39,6.52,6.31,6.41,74300,6.39,6.52,6.31,6.41,74300,0.0,1.0
2014-05-05,6.3,6.45,6.28,6.29,81500,6.3,6.45,6.28,6.29,81500,0.0,1.0
2014-05-06,6.34,6.41,6.17,6.31,144100,6.34,6.41,6.17,6.31,144100,0.0,1.0
2014-05-07,6.36,6.45,6.21,6.35,83800,6.36,6.45,6.21,6.35,83800,0.0,1.0
2014-05-08,6.25,6.38,6.25,6.38,56800,6.25,6.38,6.25,6.38,56800,0.0,1.0
2014-05-09,6.49,6.56,6.2,6.2,122300,6.49,6.56,6.2,6.2,122300,0.0,1.0
2014-05-12,6.81,6.9,6.47,6.51,113600,6.81,6.9,6.47,6.51,113600,0.0,1.0
2014-05-13,6.51,6.78,6.5,6.78,94900,6.51,6.78,6.5,6.78,94900,0.0,1.0
2014-05-14,6.04,6.53,6.01,6.49,131600,6.04,6.53,6.01,6.49,131600,0.0,1.0
2014-05-15,6.1,6.2365,5.9254,6.0,120000,6.1,6.2365,5.9254,6.0,120000,0.0,1.0
2014-05-16,6.14,6.14,5.9,6.08,105800,6.14,6.14,5.9,6.08,105800,0.0,1.0
2014-05-19,6.38,6.38,6.08,6.08,116700,6.38,6.38,6.08,6.08,116700,0.0,1.0
2014-05-20,6.3,6.5,6.17,6.33,168800,6.3,6.5,6.17,6.33,168800,0.0,1.0
2014-05-21,6.13,6.454,6.1,6.36,76500,6.13,6.454,6.1,6.36,76500,0.0,1.0
2014-05-22,6.17,6.264,6.13,6.17,76500,6.17,6.264,6.13,6.17,76500,0.0,1.0
2014-05-23,6.5,6.54,6.2,6.2,84500,6.5,6.54,6.2,6.2,84500,0.0,1.0
2014-05-27,6.92,6.95,6.47,6.6,114400,6.92,6.95,6.47,6.6,114400,0.0,1.0
2014-05-28,6.81,6.87,6.67,6.87,68900,6.81,6.87,6.67,6.87,68900,0.0,1.0
2014-05-29,6.76,6.87,6.69,6.83,38100,6.76,6.87,6.69,6.83,38100,0.0,1.0
2014-05-30,6.67,6.87,6.64,6.79,58300,6.67,6.87,6.64,6.79,58300,0.0,1.0
2014-06-02,6.59,6.79,6.57,6.71,61400,6.59,6.79,6.57,6.71,61400,0.0,1.0
2014-06-03,6.55,6.675,6.44,6.59,78400,6.55,6.675,6.44,6.59,78400,0.0,1.0
2014-06-04,6.53,6.7,6.46,6.5,40100,6.53,6.7,6.46,6.5,40100,0.0,1.0
2014-06-05,6.94,6.96,6.45,6.52,59000,6.94,6.96,6.45,6.52,59000,0.0,1.0
2014-06-06,6.96,7.0,6.87,7.0,93300,6.96,7.0,6.87,7.0,93300,0.0,1.0
2014-06-09,7.01,7.03,6.91,6.93,49300,7.01,7.03,6.91,6.93,49300,0.0,1.0
2014-06-10,7.19,7.2,6.81,6.95,147600,7.19,7.2,6.81,6.95,147600,0.0,1.0
2014-06-11,7.04,7.12,6.85,7.12,62200,7.04,7.12,6.85,7.12,62200,0.0,1.0
2014-06-12,6.73,7.06,6.66,7.0,49900,6.73,7.06,6.66,7.0,49900,0.0,1.0
2014-06-13,6.77,6.87,6.61,6.78,60600,6.77,6.87,6.61,6.78,60600,0.0,1.0
2014-06-16,7.12,7.15,6.68,6.74,69400,7.12,7.15,6.68,6.74,69400,0.0,1.0
2014-06-17,7.15,7.36,7.04,7.08,150500,7.15,7.36,7.04,7.08,150500,0.0,1.0
2014-06-18,7.19,7.23,6.96,7.13,21895,7.19,7.23,6.96,7.13,21895,0.0,1.0
2014-06-19,7.05,7.24,6.99,7.24,22896,7.05,7.24,6.99,7.24,22896,0.0,1.0
2014-06-20,7.2,7.23,7.09,7.09,168000,7.2,7.23,7.09,7.09,168000,0.0,1.0
2014-06-23,7.2,7.23,7.02,7.2,47500,7.2,7.23,7.02,7.2,47500,0.0,1.0
2014-06-24,7.33,7.5,7.045,7.17,172000,7.33,7.5,7.045,7.17,172000,0.0,1.0
2014-06-25,7.37,7.39,7.14,7.24,58500,7.37,7.39,7.14,7.24,58500,0.0,1.0
2014-06-26,7.31,7.36,7.09,7.35,41200,7.31,7.36,7.09,7.35,41200,0.0,1.0
2014-06-27,7.5,7.56,7.21,7.22,164500,7.5,7.56,7.21,7.22,164500,0.0,1.0
2014-06-30,7.4,7.54,7.37,7.43,94900,7.4,7.54,7.37,7.43,94900,0.0,1.0
2014-07-01,7.39,7.75,7.37,7.46,146700,7.39,7.75,7.37,7.46,146700,0.0,1.0
2014-07-02,7.31,7.45,7.3,7.36,34600,7.31,7.45,7.3,7.36,34600,0.0,1.0
2014-07-03,7.37,7.48,7.245,7.37,26400,7.37,7.48,7.245,7.37,26400,0.0,1.0
2014-07-07,7.43,7.48,7.28,7.32,76800,7.43,7.48,7.28,7.32,76800,0.0,1.0
2014-07-08,7.35,7.45,7.25,7.44,82500,7.35,7.45,7.25,7.44,82500,0.0,1.0
2014-07-09,7.38,7.46,7.31,7.4,26800,7.38,7.46,7.31,7.4,26800,0.0,1.0
2014-07-10,7.15,7.265,7.07,7.19,60500,7.15,7.265,7.07,7.19,60500,0.0,1.0
2014-07-11,7.13,7.19,7.06,7.11,35600,7.13,7.19,7.06,7.11,35600,0.0,1.0
2014-07-14,7.15,7.3,7.02,7.23,53300,7.15,7.3,7.02,7.23,53300,0.0,1.0
2014-07-15,7.06,7.18,6.87,7.11,48200,7.06,7.18,6.87,7.11,48200,0.0,1.0
2014-07-16,7.03,7.12,6.91,7.12,78500,7.03,7.12,6.91,7.12,78500,0.0,1.0
2014-07-17,6.66,7.01,6.62,6.95,78300,6.66,7.01,6.62,6.95,78300,0.0,1.0
2014-07-18,6.89,6.9,6.62,6.62,61300,6.89,6.9,6.62,6.62,61300,0.0,1.0
2014-07-21,6.83,6.88,6.77,6.81,31100,6.83,6.88,6.77,6.81,31100,0.0,1.0
2014-07-22,6.8,6.98,6.75,6.89,35700,6.8,6.98,6.75,6.89,35700,0.0,1.0
2014-07-23,6.75,6.89,6.73,6.79,27900,6.75,6.89,6.73,6.79,27900,0.0,1.0
2014-07-24,6.76,6.92,6.66,6.81,71200,6.76,6.92,6.66,6.81,71200,0.0,1.0
2014-07-25,6.62,6.73,6.54,6.66,99800,6.62,6.73,6.54,6.66,99800,0.0,1.0
2014-07-28,6.75,6.8,6.51,6.64,42200,6.75,6.8,6.51,6.64,42200,0.0,1.0
2014-07-29,6.7,6.92,6.66,6.79,53800,6.7,6.92,6.66,6.79,53800,0.0,1.0
2014-07-30,6.99,7.02,6.73,6.79,88500,6.99,7.02,6.73,6.79,88500,0.0,1.0
2014-07-31,6.74,7.08,6.72,6.85,84500,6.74,7.08,6.72,6.85,84500,0.0,1.0
2014-08-01,6.73,6.85,6.62,6.78,103600,6.73,6.85,6.62,6.78,103600,0.0,1.0
2014-08-04,7.0,7.04,6.75,6.79,107700,7.0,7.04,6.75,6.79,107700,0.0,1.0
2014-08-05,6.93,7.03,6.85,6.94,47200,6.93,7.03,6.85,6.94,47200,0.0,1.0
2014-08-06,6.89,7.13,6.87,6.87,61400,6.89,7.13,6.87,6.87,61400,0.0,1.0
2014-08-07,6.76,6.94,6.7,6.9,30100,6.76,6.94,6.7,6.9,30100,0.0,1.0
2014-08-08,6.99,7.02,6.73,6.73,43000,6.99,7.02,6.73,6.73,43000,0.0,1.0
2014-08-11,7.09,7.26,6.95,7.04,70000,7.09,7.26,6.95,7.04,70000,0.0,1.0
2014-08-12,6.93,7.11,6.9,7.02,43100,6.93,7.11,6.9,7.02,43100,0.0,1.0
2014-08-13,7.05,7.19,6.9,6.93,63600,7.05,7.19,6.9,6.93,63600,0.0,1.0
2014-08-14,6.99,7.08,6.89,7.03,33900,6.99,7.08,6.89,7.03,33900,0.0,1.0
2014-08-15,6.98,7.1,6.76,7.1,64300,6.98,7.1,6.76,7.1,64300,0.0,1.0
2014-08-18,7.18,7.25,6.97,7.08,61100,7.18,7.25,6.97,7.08,61100,0.0,1.0
2014-08-19,7.22,7.27,7.06,7.16,29900,7.22,7.27,7.06,7.16,29900,0.0,1.0
2014-08-20,7.09,7.19,6.97,7.15,34300,7.09,7.19,6.97,7.15,34300,0.0,1.0
2014-08-21,7.17,7.17,6.93,7.06,34400,7.17,7.17,6.93,7.06,34400,0.0,1.0
2014-08-22,7.13,7.24,7.06,7.13,41000,7.13,7.24,7.06,7.13,41000,0.0,1.0
2014-08-25,7.16,7.23,7.08,7.19,31300,7.16,7.23,7.08,7.19,31300,0.0,1.0
2014-08-26,7.26,7.27,7.09,7.14,67900,7.26,7.27,7.09,7.14,67900,0.0,1.0
2014-08-27,7.25,7.4,7.16,7.24,29300,7.25,7.4,7.16,7.24,29300,0.0,1.0
2014-08-28,7.12,7.32,7.08,7.18,67000,7.12,7.32,7.08,7.18,67000,0.0,1.0
2014-08-29,7.15,7.25,7.06,7.11,90900,7.15,7.25,7.06,7.11,90900,0.0,1.0
2014-09-02,7.44,7.5,7.16,7.2,61200,7.44,7.5,7.16,7.2,61200,0.0,1.0
2014-09-03,7.21,7.49,7.185,7.47,81700,7.21,7.49,7.185,7.47,81700,0.0,1.0
2014-09-04,6.99,7.35,6.97,7.2,77200,6.99,7.35,6.97,7.2,77200,0.0,1.0
2014-09-05,6.88,6.97,6.76,6.94,66500,6.88,6.97,6.76,6.94,66500,0.0,1.0
2014-09-08,6.86,6.94,6.78,6.89,66800,6.86,6.94,6.78,6.89,66800,0.0,1.0
2014-09-09,6.71,6.87,6.68,6.86,66100,6.71,6.87,6.68,6.86,66100,0.0,1.0
2014-09-10,7.07,7.09,6.7,6.7,78000,7.07,7.09,6.7,6.7,78000,0.0,1.0
2014-09-11,7.01,7.11,6.755,6.99,77300,7.01,7.11,6.755,6.99,77300,0.0,1.0
2014-09-12,6.85,7.02,6.66,7.02,76500,6.85,7.02,6.66,7.02,76500,0.0,1.0
2014-09-15,6.68,6.84,6.64,6.84,49800,6.68,6.84,6.64,6.84,49800,0.0,1.0
2014-09-16,6.69,6.78,6.64,6.64,51000,6.69,6.78,6.64,6.64,51000,0.0,1.0
2014-09-17,6.72,6.83,6.66,6.67,31800,6.72,6.83,6.66,6.67,31800,0.0,1.0
2014-09-18,6.67,6.83,6.65,6.74,47300,6.67,6.83,6.65,6.74,47300,0.0,1.0
2014-09-19,6.84,6.9,6.6,6.7,179500,6.84,6.9,6.6,6.7,179500,0.0,1.0
2014-09-22,6.89,6.93,6.68,6.77,159441,6.89,6.93,6.68,6.77,159441,0.0,1.0
2014-09-23,6.5,6.89,6.5,6.84,83329,6.5,6.89,6.5,6.84,83329,0.0,1.0
2014-09-24,6.53,6.6297,6.48,6.53,37101,6.53,6.6297,6.48,6.53,37101,0.0,1.0
2014-09-25,6.27,6.54,6.25,6.53,66274,6.27,6.54,6.25,6.53,66274,0.0,1.0
2014-09-26,6.43,6.45,6.27,6.27,45008,6.43,6.45,6.27,6.27,45008,0.0,1.0
2014-09-29,6.5,6.55,6.33,6.33,48816,6.5,6.55,6.33,6.33,48816,0.0,1.0
2014-09-30,6.46,6.59,6.44,6.49,199884,6.46,6.59,6.44,6.49,199884,0.0,1.0
2014-10-01,6.4,6.44,6.28,6.43,94223,6.4,6.44,6.28,6.43,94223,0.0,1.0
2014-10-02,6.58,6.67,6.39,6.39,46239,6.58,6.67,6.39,6.39,46239,0.0,1.0
2014-10-03,6.52,6.71,6.46,6.71,48691,6.52,6.71,6.46,6.71,48691,0.0,1.0
2014-10-06,6.53,6.64,6.4,6.52,34250,6.53,6.64,6.4,6.52,34250,0.0,1.0
2014-10-07,6.44,6.57,6.25,6.46,61595,6.44,6.57,6.25,6.46,61595,0.0,1.0
2014-10-08,6.62,6.65,6.36,6.41,91734,6.62,6.65,6.36,6.41,91734,0.0,1.0
2014-10-09,6.35,6.59,6.33,6.59,76662,6.35,6.59,6.33,6.59,76662,0.0,1.0
2014-10-10,6.27,6.5,6.2,6.27,88020,6.27,6.5,6.2,6.27,88020,0.0,1.0
2014-10-13,6.0,6.7,5.61,6.28,718377,6.0,6.7,5.61,6.28,718377,0.0,1.0
2014-10-14,6.14,6.34,6.05,6.11,202120,6.14,6.34,6.05,6.11,202120,0.0,1.0
2014-10-15,6.53,6.61,6.01,6.1,169434,6.53,6.61,6.01,6.1,169434,0.0,1.0
2014-10-16,6.71,6.95,6.38,6.41,124307,6.71,6.95,6.38,6.41,124307,0.0,1.0
2014-10-17,6.65,6.82,6.57,6.82,85124,6.65,6.82,6.57,6.82,85124,0.0,1.0
2014-10-20,6.85,6.94,6.59,6.59,109264,6.85,6.94,6.59,6.59,109264,0.0,1.0
2014-10-21,6.89,6.93,6.76,6.93,101353,6.89,6.93,6.76,6.93,101353,0.0,1.0
2014-10-22,6.45,6.87,6.42,6.87,71010,6.45,6.87,6.42,6.87,71010,0.0,1.0
2014-10-23,6.47,6.62,6.42,6.56,75144,6.47,6.62,6.42,6.56,75144,0.0,1.0
2014-10-24,6.58,6.63,6.43,6.51,88209,6.58,6.63,6.43,6.51,88209,0.0,1.0
2014-10-27,6.73,6.75,6.49,6.49,69378,6.73,6.75,6.49,6.49,69378,0.0,1.0
2014-10-28,6.98,7.07,6.67,6.76,165025,6.98,7.07,6.67,6.76,165025,0.0,1.0
2014-10-29,6.92,6.99,6.86,6.97,94463,6.92,6.99,6.86,6.97,94463,0.0,1.0
2014-10-30,7.02,7.04,6.88,6.9,145720,7.02,7.04,6.88,6.9,145720,0.0,1.0
2014-10-31,7.29,7.35,6.84,7.12,237261,7.29,7.35,6.84,7.12,237261,0.0,1.0
2014-11-03,7.21,7.25,6.86,7.25,125972,7.21,7.25,6.86,7.25,125972,0.0,1.0
2014-11-04,7.11,7.32,7.09,7.13,126667,7.11,7.32,7.09,7.13,126667,0.0,1.0
2014-11-05,7.11,7.17,6.98,7.0,69157,7.11,7.17,6.98,7.0,69157,0.0,1.0
2014-11-06,7.27,7.28,6.99,7.18,46426,7.27,7.28,6.99,7.18,46426,0.0,1.0
2014-11-07,7.47,7.5,7.19,7.24,93468,7.47,7.5,7.19,7.24,93468,0.0,1.0
2014-11-10,7.55,7.56,7.34,7.45,98385,7.55,7.56,7.34,7.45,98385,0.0,1.0
2014-11-11,7.31,7.52,7.2916,7.52,64851,7.31,7.52,7.2916,7.52,64851,0.0,1.0
2014-11-12,7.45,7.45,7.23,7.25,36250,7.45,7.45,7.23,7.25,36250,0.0,1.0
2014-11-13,7.31,7.45,7.23,7.45,36193,7.31,7.45,7.23,7.45,36193,0.0,1.0
2014-11-14,7.45,7.49,7.27,7.33,69232,7.45,7.49,7.27,7.33,69232,0.0,1.0
2014-11-17,7.48,7.5,7.37,7.42,43511,7.48,7.5,7.37,7.42,43511,0.0,1.0
2014-11-18,7.49,7.65,7.45,7.48,91735,7.49,7.65,7.45,7.48,91735,0.0,1.0
2014-11-19,7.26,7.42,7.11,7.42,56357,7.26,7.42,7.11,7.42,56357,0.0,1.0
2014-11-20,7.28,7.3,7.16,7.2,18663,7.28,7.3,7.16,7.2,18663,0.0,1.0
2014-11-21,7.27,7.42,7.2,7.42,43583,7.27,7.42,7.2,7.42,43583,0.0,1.0
2014-11-24,7.44,7.49,7.26,7.26,63003,7.44,7.49,7.26,7.26,63003,0.0,1.0
2014-11-25,7.37,7.5,7.24,7.42,51705,7.37,7.5,7.24,7.42,51705,0.0,1.0
2014-11-26,7.45,7.46,7.3,7.35,27230,7.45,7.46,7.3,7.35,27230,0.0,1.0
2014-11-28,7.29,7.59,7.28,7.38,68120,7.29,7.59,7.28,7.38,68120,0.0,1.0
2014-12-01,7.48,7.56,7.22,7.22,122242,7.48,7.56,7.22,7.22,122242,0.0,1.0
2014-12-02,7.45,7.66,7.28,7.52,92439,7.45,7.66,7.28,7.52,92439,0.0,1.0
2014-12-03,7.57,7.6,7.4,7.41,49470,7.57,7.6,7.4,7.41,49470,0.0,1.0
2014-12-04,7.44,7.53,7.31,7.53,67569,7.44,7.53,7.31,7.53,67569,0.0,1.0
2014-12-05,7.91,7.98,7.33,7.43,167555,7.91,7.98,7.33,7.43,167555,0.0,1.0
2014-12-08,8.23,8.28,7.83,7.83,112325,8.23,8.28,7.83,7.83,112325,0.0,1.0
2014-12-09,8.41,8.43,8.04,8.1,133374,8.41,8.43,8.04,8.1,133374,0.0,1.0
2014-12-10,8.02,8.37,8.02,8.33,74813,8.02,8.37,8.02,8.33,74813,0.0,1.0
2014-12-11,8.0,8.2261,7.95,8.05,38500,8.0,8.2261,7.95,8.05,38500,0.0,1.0
2014-12-12,8.0,8.2,7.64,7.82,163371,8.0,8.2,7.64,7.82,163371,0.0,1.0
2014-12-15,7.7,8.135,7.67,8.01,73901,7.7,8.135,7.67,8.01,73901,0.0,1.0
2014-12-16,7.64,7.97,7.62,7.71,73124,7.64,7.97,7.62,7.71,73124,0.0,1.0
2014-12-17,7.81,7.86,7.62,7.62,108388,7.81,7.86,7.62,7.62,108388,0.0,1.0
2014-12-18,7.93,7.98,7.72,7.85,84878,7.93,7.98,7.72,7.85,84878,0.0,1.0
2014-12-19,7.97,8.19,7.8,7.91,242759,7.97,8.19,7.8,7.91,242759,0.0,1.0
2014-12-22,7.76,7.985,7.71,7.93,83478,7.76,7.985,7.71,7.93,83478,0.0,1.0
2014-12-23,8.0,8.06,7.59,7.73,117721,8.0,8.06,7.59,7.73,117721,0.0,1.0
2014-12-24,7.89,8.01,7.81,7.99,34590,7.89,8.01,7.81,7.99,34590,0.0,1.0
2014-12-26,7.89,8.05,7.75,7.85,41538,7.89,8.05,7.75,7.85,41538,0.0,1.0
2014-12-29,7.9,8.09,7.82,7.94,46984,7.9,8.09,7.82,7.94,46984,0.0,1.0
2014-12-30,7.74,7.96,7.62,7.81,78266,7.74,7.96,7.62,7.81,78266,0.0,1.0
2014-12-31,7.6,7.87,7.54,7.8,48495,7.6,7.87,7.54,7.8,48495,0.0,1.0
2015-01-02,7.89,8.05,7.36,7.68,166296,7.89,8.05,7.36,7.68,166296,0.0,1.0
2015-01-05,7.45,7.79,7.39,7.79,63965,7.45,7.79,7.39,7.79,63965,0.0,1.0
2015-01-06,7.2,7.48,7.15,7.46,72580,7.2,7.48,7.15,7.46,72580,0.0,1.0
2015-01-07,7.17,7.32,7.06,7.25,48865,7.17,7.32,7.06,7.25,48865,0.0,1.0
2015-01-08,7.25,7.39,7.15,7.23,47782,7.25,7.39,7.15,7.23,47782,0.0,1.0
2015-01-09,7.5,7.99,7.0,7.22,158388,7.5,7.99,7.0,7.22,158388,0.0,1.0
2015-01-12,7.1,7.5,7.06,7.49,44629,7.1,7.5,7.06,7.49,44629,0.0,1.0
2015-01-13,7.11,7.36,6.96,7.2,59430,7.11,7.36,6.96,7.2,59430,0.0,1.0
2015-01-14,6.87,7.22,6.8,7.0,36285,6.87,7.22,6.8,7.0,36285,0.0,1.0
2015-01-15,6.74,6.99,6.68,6.83,71529,6.74,6.99,6.68,6.83,71529,0.0,1.0
2015-01-16,7.19,7.2,6.7,6.7,78009,7.19,7.2,6.7,6.7,78009,0.0,1.0
2015-01-20,7.07,7.19,6.89,7.15,78403,7.07,7.19,6.89,7.15,78403,0.0,1.0
2015-01-21,6.92,7.13,6.8,6.99,58264,6.92,7.13,6.8,6.99,58264,0.0,1.0
2015-01-22,7.19,7.2,6.94,6.99,64362,7.19,7.2,6.94,6.99,64362,0.0,1.0
2015-01-23,7.38,7.41,7.11,7.21,46910,7.38,7.41,7.11,7.21,46910,0.0,1.0
2015-01-26,7.49,7.5,7.23,7.31,75848,7.49,7.5,7.23,7.31,75848,0.0,1.0
2015-01-27,7.29,7.5,7.19,7.32,62670,7.29,7.5,7.19,7.32,62670,0.0,1.0
2015-01-28,7.18,7.26,7.07,7.25,100811,7.18,7.26,7.07,7.25,100811,0.0,1.0
2015-01-29,7.3,7.32,7.08,7.16,57515,7.3,7.32,7.08,7.16,57515,0.0,1.0
2015-01-30,7.22,7.38,7.15,7.19,135015,7.22,7.38,7.15,7.19,135015,0.0,1.0
2015-02-02,7.34,7.38,7.14,7.19,74126,7.34,7.38,7.14,7.19,74126,0.0,1.0
2015-02-03,7.47,7.57,7.28,7.34,101919,7.47,7.57,7.28,7.34,101919,0.0,1.0
2015-02-04,7.35,7.58,7.27,7.41,60159,7.35,7.58,7.27,7.41,60159,0.0,1.0
2015-02-05,7.47,7.56,7.15,7.34,71883,7.47,7.56,7.15,7.34,71883,0.0,1.0
2015-02-06,7.39,7.64,7.32,7.45,74120,7.39,7.64,7.32,7.45,74120,0.0,1.0
2015-02-09,7.27,7.56,7.27,7.31,52058,7.27,7.56,7.27,7.31,52058,0.0,1.0
2015-02-10,7.3,7.37,7.2,7.27,39474,7.3,7.37,7.2,7.27,39474,0.0,1.0
2015-02-11,7.24,7.4,7.16,7.25,47248,7.24,7.4,7.16,7.25,47248,0.0,1.0
2015-02-12,7.26,7.32,7.14,7.27,30001,7.26,7.32,7.14,7.27,30001,0.0,1.0
2015-02-13,7.21,7.34,7.18,7.25,39954,7.21,7.34,7.18,7.25,39954,0.0,1.0
2015-02-17,7.25,7.7,7.18,7.18,56765,7.25,7.7,7.18,7.18,56765,0.0,1.0
2015-02-18,7.1,7.31,7.07,7.21,39516,7.1,7.31,7.07,7.21,39516,0.0,1.0
2015-02-19,7.12,7.25,7.07,7.07,26884,7.12,7.25,7.07,7.07,26884,0.0,1.0
2015-02-20,7.15,7.17,6.85,7.14,74028,7.15,7.17,6.85,7.14,74028,0.0,1.0
2015-02-23,7.15,7.2,7.07,7.08,44319,7.15,7.2,7.07,7.08,44319,0.0,1.0
2015-02-24,7.23,7.29,6.99,7.21,31971,7.23,7.29,6.99,7.21,31971,0.0,1.0
2015-02-25,7.27,7.34,7.18,7.2,33701,7.27,7.34,7.18,7.2,33701,0.0,1.0
2015-02-26,7.37,7.41,7.19,7.24,58217,7.37,7.41,7.19,7.24,58217,0.0,1.0
2015-02-27,7.32,7.45,7.25,7.33,64644,7.32,7.45,7.25,7.33,64644,0.0,1.0
2015-03-02,7.36,7.49,7.25,7.29,29674,7.36,7.49,7.25,7.29,29674,0.0,1.0
2015-03-03,7.36,7.55,7.34,7.34,49355,7.36,7.55,7.34,7.34,49355,0.0,1.0
2015-03-04,7.11,7.36,7.09,7.36,72216,7.11,7.36,7.09,7.36,72216,0.0,1.0
2015-03-05,7.15,7.26,7.03,7.1,67395,7.15,7.26,7.03,7.1,67395,0.0,1.0
2015-03-06,7.05,7.31,7.01,7.12,102492,7.05,7.31,7.01,7.12,102492,0.0,1.0
2015-03-09,7.06,7.13,6.96,7.09,87437,7.06,7.13,6.96,7.09,87437,0.0,1.0
2015-03-10,6.98,7.1,6.98,7.05,75474,6.98,7.1,6.98,7.05,75474,0.0,1.0
2015-03-11,6.38,6.54,5.72,6.25,240833,6.38,6.54,5.72,6.25,240833,0.0,1.0
2015-03-12,6.62,6.6267,6.25,6.25,93541,6.62,6.6267,6.25,6.25,93541,0.0,1.0
2015-03-13,6.45,6.63,6.27,6.63,128671,6.45,6.63,6.27,6.63,128671,0.0,1.0
2015-03-16,6.37,6.6,6.34,6.52,101124,6.37,6.6,6.34,6.52,101124,0.0,1.0
2015-03-17,6.36,6.53,6.3,6.35,80820,6.36,6.53,6.3,6.35,80820,0.0,1.0
2015-03-18,6.45,6.56,6.31,6.31,55131,6.45,6.56,6.31,6.31,55131,0.0,1.0
2015-03-19,6.29,6.48,6.24,6.36,70591,6.29,6.48,6.24,6.36,70591,0.0,1.0
2015-03-20,6.37,6.48,6.22,6.34,180060,6.37,6.48,6.22,6.34,180060,0.0,1.0
2015-03-23,6.5,6.58,6.32,6.35,209534,6.5,6.58,6.32,6.35,209534,0.0,1.0
2015-03-24,6.33,6.53,6.28,6.47,59433,6.33,6.53,6.28,6.47,59433,0.0,1.0
2015-03-25,6.22,6.38,6.21,6.37,111343,6.22,6.38,6.21,6.37,111343,0.0,1.0
2015-03-26,6.03,6.26,6.02,6.23,59184,6.03,6.26,6.02,6.23,59184,0.0,1.0
2015-03-27,6.14,6.15,5.97,6.06,91139,6.14,6.15,5.97,6.06,91139,0.0,1.0
2015-03-30,6.17,6.2,6.1,6.14,51900,6.17,6.2,6.1,6.14,51900,0.0,1.0
2015-03-31,6.16,6.19,6.02,6.11,93730,6.16,6.19,6.02,6.11,93730,0.0,1.0
2015-04-01,6.14,6.1899,6.05,6.07,150270,6.14,6.1899,6.05,6.07,150270,0.0,1.0
2015-04-02,6.01,6.14,5.97,6.14,80209,6.01,6.14,5.97,6.14,80209,0.0,1.0
2015-04-06,5.97,6.03,5.91,6.0,86536,5.97,6.03,5.91,6.0,86536,0.0,1.0
2015-04-07,6.23,6.41,5.98,5.98,269333,6.23,6.41,5.98,5.98,269333,0.0,1.0
2015-04-08,6.1,6.27,6.06,6.22,57149,6.1,6.27,6.06,6.22,57149,0.0,1.0
2015-04-09,6.02,6.172,6.0,6.13,43143,6.02,6.172,6.0,6.13,43143,0.0,1.0
2015-04-10,6.03,6.11,5.95,6.11,42368,6.03,6.11,5.95,6.11,42368,0.0,1.0
2015-04-13,6.01,6.09,5.97,5.97,32627,6.01,6.09,5.97,5.97,32627,0.0,1.0
2015-04-14,6.0,6.055,5.95,5.98,38683,6.0,6.055,5.95,5.98,38683,0.0,1.0
2015-04-15,6.11,6.18,6.0,6.02,48281,6.11,6.18,6.0,6.02,48281,0.0,1.0
2015-04-16,6.13,6.14,6.0,6.05,35420,6.13,6.14,6.0,6.05,35420,0.0,1.0
2015-04-17,6.0,6.13,6.0,6.09,62836,6.0,6.13,6.0,6.09,62836,0.0,1.0
2015-04-20,6.22,6.27,6.04,6.04,59693,6.22,6.27,6.04,6.04,59693,0.0,1.0
2015-04-21,6.06,6.24,6.05,6.18,44007,6.06,6.24,6.05,6.18,44007,0.0,1.0
2015-04-22,6.0,6.08,6.0,6.02,46743,6.0,6.08,6.0,6.02,46743,0.0,1.0
2015-04-23,6.1,6.1,6.0,6.0,21587,6.1,6.1,6.0,6.0,21587,0.0,1.0
2015-04-24,6.11,6.14,6.0,6.07,38738,6.11,6.14,6.0,6.07,38738,0.0,1.0
2015-04-27,5.99,6.2,5.99,6.04,95460,5.99,6.2,5.99,6.04,95460,0.0,1.0
2015-04-28,5.98,6.08,5.94,6.01,82551,5.98,6.08,5.94,6.01,82551,0.0,1.0
2015-04-29,5.9,5.95,5.9,5.91,42341,5.9,5.95,5.9,5.91,42341,0.0,1.0
2015-04-30,5.64,5.89,5.62,5.83,116666,5.64,5.89,5.62,5.83,116666,0.0,1.0
2015-05-01,5.47,5.77,5.46,5.66,99584,5.47,5.77,5.46,5.66,99584,0.0,1.0
2015-05-04,5.53,5.67,5.48,5.48,73094,5.53,5.67,5.48,5.48,73094,0.0,1.0
2015-05-05,5.37,5.66,5.34,5.61,112936,5.37,5.66,5.34,5.61,112936,0.0,1.0
2015-05-06,5.39,5.41,5.28,5.31,68709,5.39,5.41,5.28,5.31,68709,0.0,1.0
2015-05-07,5.49,5.56,5.35,5.35,57000,5.49,5.56,5.35,5.35,57000,0.0,1.0
2015-05-08,5.51,5.59,5.48,5.59,50198,5.51,5.59,5.48,5.59,50198,0.0,1.0
2015-05-11,5.47,5.58,5.43,5.48,58651,5.47,5.58,5.43,5.48,58651,0.0,1.0
2015-05-12,5.48,5.54,5.38,5.43,60023,5.48,5.54,5.38,5.43,60023,0.0,1.0
2015-05-13,5.51,5.55,5.48,5.48,41843,5.51,5.55,5.48,5.48,41843,0.0,1.0
2015-05-14,5.71,5.75,5.53,5.53,42722,5.71,5.75,5.53,5.53,42722,0.0,1.0
2015-05-15,5.53,5.77,5.48,5.72,61057,5.53,5.77,5.48,5.72,61057,0.0,1.0
2015-05-18,5.65,5.69,5.49,5.51,56684,5.65,5.69,5.49,5.51,56684,0.0,1.0
2015-05-19,5.56,5.65,5.45,5.62,36738,5.56,5.65,5.45,5.62,36738,0.0,1.0
2015-05-20,5.5,5.6,5.46,5.6,36037,5.5,5.6,5.46,5.6,36037,0.0,1.0
2015-05-21,5.5,5.56,5.45,5.45,54694,5.5,5.56,5.45,5.45,54694,0.0,1.0
2015-05-22,5.47,5.56,5.46,5.46,50982,5.47,5.56,5.46,5.46,50982,0.0,1.0
2015-05-26,5.43,5.56,5.38,5.47,67194,5.43,5.56,5.38,5.47,67194,0.0,1.0
2015-05-27,5.55,5.57,5.43,5.43,31946,5.55,5.57,5.43,5.43,31946,0.0,1.0
2015-05-28,5.48,5.61,5.42,5.51,31854,5.48,5.61,5.42,5.51,31854,0.0,1.0
2015-05-29,5.56,5.58,5.41,5.49,54242,5.56,5.58,5.41,5.49,54242,0.0,1.0
2015-06-01,5.77,6.72,5.57,5.61,287375,5.77,6.72,5.57,5.61,287375,0.0,1.0
2015-06-02,6.19,6.36,5.71,5.71,283155,6.19,6.36,5.71,5.71,283155,0.0,1.0
2015-06-03,6.4,6.42,6.01,6.16,178238,6.4,6.42,6.01,6.16,178238,0.0,1.0
2015-06-04,6.29,6.48,6.27,6.35,86942,6.29,6.48,6.27,6.35,86942,0.0,1.0
2015-06-05,6.81,6.84,6.29,6.33,316402,6.81,6.84,6.29,6.33,316402,0.0,1.0
2015-06-08,6.87,7.6,6.72,6.8,318752,6.87,7.6,6.72,6.8,318752,0.0,1.0
2015-06-09,6.74,6.89,6.71,6.84,43554,6.74,6.89,6.71,6.84,43554,0.0,1.0
2015-06-10,7.06,7.1,6.78,6.78,77144,7.06,7.1,6.78,6.78,77144,0.0,1.0
2015-06-11,6.94,7.1,6.9,7.08,48622,6.94,7.1,6.9,7.08,48622,0.0,1.0
2015-06-12,6.87,6.94,6.85,6.9,52596,6.87,6.94,6.85,6.9,52596,0.0,1.0
2015-06-15,7.12,7.18,6.76,6.84,155430,7.12,7.18,6.76,6.84,155430,0.0,1.0
2015-06-16,7.31,7.35,7.11,7.14,109277,7.31,7.35,7.11,7.14,109277,0.0,1.0
2015-06-17,7.46,7.62,7.26,7.26,220003,7.46,7.62,7.26,7.26,220003,0.0,1.0
2015-06-18,7.6,7.72,7.47,7.53,147126,7.6,7.72,7.47,7.53,147126,0.0,1.0
2015-06-19,7.82,7.94,7.53,7.6,257728,7.82,7.94,7.53,7.6,257728,0.0,1.0
2015-06-22,7.84,7.94,7.71,7.81,95948,7.84,7.94,7.71,7.81,95948,0.0,1.0
2015-06-23,7.97,8.0,7.71,7.71,127604,7.97,8.0,7.71,7.71,127604,0.0,1.0
2015-06-24,7.88,8.09,7.77,7.77,148453,7.88,8.09,7.77,7.77,148453,0.0,1.0
2015-06-25,7.97,8.06,7.9,7.93,70636,7.97,8.06,7.9,7.93,70636,0.0,1.0
2015-06-26,7.77,8.0,7.72,7.94,311182,7.77,8.0,7.72,7.94,311182,0.0,1.0
2015-06-29,7.55,7.94,7.5,7.59,139337,7.55,7.94,7.5,7.59,139337,0.0,1.0
2015-06-30,7.46,7.75,7.44,7.58,114514,7.46,7.75,7.44,7.58,114514,0.0,1.0
2015-07-01,7.19,7.51,7.1,7.51,116731,7.19,7.51,7.1,7.51,116731,0.0,1.0
2015-07-02,7.11,7.2,7.05,7.15,68819,7.11,7.2,7.05,7.15,68819,0.0,1.0
2015-07-06,7.17,7.28,6.96,6.96,104610,7.17,7.28,6.96,6.96,104610,0.0,1.0
2015-07-07,7.24,7.3,6.98,7.11,63057,7.24,7.3,6.98,7.11,63057,0.0,1.0
2015-07-08,7.12,7.41,7.04,7.15,97779,7.12,7.41,7.04,7.15,97779,0.0,1.0
2015-07-09,7.02,7.19,6.99,7.14,70979,7.02,7.19,6.99,7.14,70979,0.0,1.0
2015-07-10,7.13,7.19,7.02,7.05,67594,7.13,7.19,7.02,7.05,67594,0.0,1.0
2015-07-13,7.36,7.62,7.12,7.13,98519,7.36,7.62,7.12,7.13,98519,0.0,1.0
2015-07-14,7.35,7.43,7.21,7.29,91186,7.35,7.43,7.21,7.29,91186,0.0,1.0
2015-07-15,7.52,7.54,7.3,7.3,172537,7.52,7.54,7.3,7.3,172537,0.0,1.0
2015-07-16,7.26,7.45,7.141,7.45,110740,7.26,7.45,7.141,7.45,110740,0.0,1.0
2015-07-17,7.14,7.25,7.05,7.25,54395,7.14,7.25,7.05,7.25,54395,0.0,1.0
2015-07-20,6.95,7.135,6.91,7.12,85665,6.95,7.135,6.91,7.12,85665,0.0,1.0
2015-07-21,7.13,7.18,6.89,6.89,116758,7.13,7.18,6.89,6.89,116758,0.0,1.0
2015-07-22,6.85,7.13,6.81,7.04,51358,6.85,7.13,6.81,7.04,51358,0.0,1.0
2015-07-23,6.67,6.9,6.58,6.8,47405,6.67,6.9,6.58,6.8,47405,0.0,1.0
2015-07-24,6.52,6.68,6.5,6.61,83393,6.52,6.68,6.5,6.61,83393,0.0,1.0
2015-07-27,6.54,6.63,6.39,6.39,25378,6.54,6.63,6.39,6.39,25378,0.0,1.0
2015-07-28,6.62,6.74,6.5,6.54,76408,6.62,6.74,6.5,6.54,76408,0.0,1.0
2015-07-29,6.69,6.84,6.55,6.55,57517,6.69,6.84,6.55,6.55,57517,0.0,1.0
2015-07-30,6.78,6.79,6.64,6.64,29579,6.78,6.79,6.64,6.64,29579,0.0,1.0
2015-07-31,6.77,7.07,6.66,6.76,68675,6.77,7.07,6.66,6.76,68675,0.0,1.0
2015-08-03,6.69,7.0,6.61,6.75,95517,6.69,7.0,6.61,6.75,95517,0.0,1.0
2015-08-04,6.68,6.78,6.61,6.65,27634,6.68,6.78,6.61,6.65,27634,0.0,1.0
2015-08-05,6.6,6.82,6.56,6.68,60213,6.6,6.82,6.56,6.68,60213,0.0,1.0
2015-08-06,6.4,6.65,6.4,6.59,71146,6.4,6.65,6.4,6.59,71146,0.0,1.0
2015-08-07,6.14,6.52,6.1,6.27,89832,6.14,6.52,6.1,6.27,89832,0.0,1.0
2015-08-10,6.21,6.33,6.04,6.1,87947,6.21,6.33,6.04,6.1,87947,0.0,1.0
2015-08-11,6.11,6.32,6.06,6.17,76593,6.11,6.32,6.06,6.17,76593,0.0,1.0
2015-08-12,5.99,6.26,5.96,6.1,85449,5.99,6.26,5.96,6.1,85449,0.0,1.0
2015-08-13,5.96,6.19,5.94,5.96,134595,5.96,6.19,5.94,5.96,134595,0.0,1.0
2015-08-14,6.01,6.18,5.905,5.91,145445,6.01,6.18,5.905,5.91,145445,0.0,1.0
2015-08-17,6.24,6.2701,6.01,6.01,78157,6.24,6.2701,6.01,6.01,78157,0.0,1.0
2015-08-18,6.18,6.28,6.17,6.19,49639,6.18,6.28,6.17,6.19,49639,0.0,1.0
2015-08-19,6.11,6.22,6.05,6.1,59454,6.11,6.22,6.05,6.1,59454,0.0,1.0
2015-08-20,5.99,6.14,5.98,6.0,83354,5.99,6.14,5.98,6.0,83354,0.0,1.0
2015-08-21,6.07,6.28,5.73,5.86,136211,6.07,6.28,5.73,5.86,136211,0.0,1.0
2015-08-24,6.16,6.24,5.88,6.0,131871,6.16,6.24,5.88,6.0,131871,0.0,1.0
2015-08-25,5.98,6.33,5.95,6.33,94896,5.98,6.33,5.95,6.33,94896,0.0,1.0
2015-08-26,6.11,6.27,5.91,6.13,155796,6.11,6.27,5.91,6.13,155796,0.0,1.0
2015-08-27,6.13,6.2,6.02,6.06,64389,6.13,6.2,6.02,6.06,64389,0.0,1.0
2015-08-28,6.61,6.84,6.07,6.07,175075,6.61,6.84,6.07,6.07,175075,0.0,1.0
2015-08-31,6.29,6.65,6.1,6.62,161788,6.29,6.65,6.1,6.62,161788,0.0,1.0
2015-09-01,6.14,6.33,6.08,6.19,93474,6.14,6.33,6.08,6.19,93474,0.0,1.0
2015-09-02,6.18,6.295,6.07,6.12,68847,6.18,6.295,6.07,6.12,68847,0.0,1.0
2015-09-03,6.02,6.3,5.99,6.14,333702,6.02,6.3,5.99,6.14,333702,0.0,1.0
2015-09-04,6.03,6.12,5.92,5.93,170728,6.03,6.12,5.92,5.93,170728,0.0,1.0
2015-09-08,6.25,6.34,5.991,6.1,129679,6.25,6.34,5.991,6.1,129679,0.0,1.0
2015-09-09,6.18,6.45,6.16,6.34,104247,6.18,6.45,6.16,6.34,104247,0.0,1.0
2015-09-10,6.2,6.21,6.05,6.1,49087,6.2,6.21,6.05,6.1,49087,0.0,1.0
2015-09-11,6.32,6.34,6.13,6.13,50097,6.32,6.34,6.13,6.13,50097,0.0,1.0
2015-09-14,6.49,6.49,6.32,6.33,43098,6.49,6.49,6.32,6.33,43098,0.0,1.0
2015-09-15,7.15,7.17,6.4,6.42,179985,7.15,7.17,6.4,6.42,179985,0.0,1.0
2015-09-16,7.12,7.2,7.03,7.15,119135,7.12,7.2,7.03,7.15,119135,0.0,1.0
2015-09-17,7.43,7.45,7.08,7.08,170443,7.43,7.45,7.08,7.08,170443,0.0,1.0
2015-09-18,7.34,7.47,7.29,7.3,217700,7.34,7.47,7.29,7.3,217700,0.0,1.0
2015-09-21,7.1,7.5,7.06,7.32,81956,7.1,7.5,7.06,7.32,81956,0.0,1.0
2015-09-22,7.03,7.08,6.7766,7.01,112957,7.03,7.08,6.7766,7.01,112957,0.0,1.0
2015-09-23,7.31,7.36,7.02,7.04,113329,7.31,7.36,7.02,7.04,113329,0.0,1.0
2015-09-24,7.48,7.5,7.24,7.24,101446,7.48,7.5,7.24,7.24,101446,0.0,1.0
2015-09-25,7.44,7.55,7.365,7.5,124398,7.44,7.55,7.365,7.5,124398,0.0,1.0
2015-09-28,7.27,7.43,7.2,7.37,96048,7.27,7.43,7.2,7.37,96048,0.0,1.0
2015-09-29,7.34,7.35,7.09,7.2,84570,7.34,7.35,7.09,7.2,84570,0.0,1.0
2015-09-30,7.42,7.49,7.33,7.37,97750,7.42,7.49,7.33,7.37,97750,0.0,1.0
2015-10-01,7.21,7.45,7.17,7.38,49053,7.21,7.45,7.17,7.38,49053,0.0,1.0
2015-10-02,7.17,7.21,7.0,7.18,70037,7.17,7.21,7.0,7.18,70037,0.0,1.0
2015-10-05,7.5,7.5,7.21,7.21,99338,7.5,7.5,7.21,7.21,99338,0.0,1.0
2015-10-06,7.73,7.75,7.47,7.57,184805,7.73,7.75,7.47,7.57,184805,0.0,1.0
2015-10-07,7.89,7.89,7.63,7.69,129175,7.89,7.89,7.63,7.69,129175,0.0,1.0
2015-10-08,8.0,8.0,7.74,7.82,87093,8.0,8.0,7.74,7.82,87093,0.0,1.0
2015-10-09,7.9,8.04,7.82,7.95,87841,7.9,8.04,7.82,7.95,87841,0.0,1.0
2015-10-12,8.05,8.05,7.75,7.89,84111,8.05,8.05,7.75,7.89,84111,0.0,1.0
2015-10-13,7.79,8.1,7.525,7.92,170150,7.79,8.1,7.525,7.92,170150,0.0,1.0
2015-10-14,7.68,7.878,7.67,7.74,67701,7.68,7.878,7.67,7.74,67701,0.0,1.0
2015-10-15,7.98,7.99,7.58,7.71,69860,7.98,7.99,7.58,7.71,69860,0.0,1.0
2015-10-16,8.0,8.05,7.84,7.99,96774,8.0,8.05,7.84,7.99,96774,0.0,1.0
2015-10-19,8.07,8.09,7.87,8.0,123673,8.07,8.09,7.87,8.0,123673,0.0,1.0
2015-10-20,8.3,8.41,7.97,8.0,190680,8.3,8.41,7.97,8.0,190680,0.0,1.0
2015-10-21,8.06,8.29,8.01,8.25,88980,8.06,8.29,8.01,8.25,88980,0.0,1.0
2015-10-22,8.21,8.36,7.96,8.05,70553,8.21,8.36,7.96,8.05,70553,0.0,1.0
2015-10-23,8.4,8.48,8.13,8.21,101498,8.4,8.48,8.13,8.21,101498,0.0,1.0
2015-10-26,8.42,8.47,8.27,8.3,73542,8.42,8.47,8.27,8.3,73542,0.0,1.0
2015-10-27,8.41,8.61,8.3,8.31,141344,8.41,8.61,8.3,8.31,141344,0.0,1.0
2015-10-28,8.84,8.88,8.33,8.35,209193,8.84,8.88,8.33,8.35,209193,0.0,1.0
2015-10-29,8.73,8.87,8.55,8.76,94484,8.73,8.87,8.55,8.76,94484,0.0,1.0
2015-10-30,8.4,8.74,8.32,8.56,92039,8.4,8.74,8.32,8.56,92039,0.0,1.0
2015-11-02,8.81,8.83,8.29,8.35,159155,8.81,8.83,8.29,8.35,159155,0.0,1.0
2015-11-03,8.79,8.96,8.74,8.8,157476,8.79,8.96,8.74,8.8,157476,0.0,1.0
2015-11-04,8.48,9.2,8.2701,8.68,185237,8.48,9.2,8.2701,8.68,185237,0.0,1.0
2015-11-05,8.31,8.57,8.21,8.38,92068,8.31,8.57,8.21,8.38,92068,0.0,1.0
2015-11-06,8.72,8.79,8.09,8.09,112645,8.72,8.79,8.09,8.09,112645,0.0,1.0
2015-11-09,8.71,8.98,8.46,8.48,175066,8.71,8.98,8.46,8.48,175066,0.0,1.0
2015-11-10,8.48,8.58,8.31,8.35,85720,8.48,8.58,8.31,8.35,85720,0.0,1.0
2015-11-11,8.3,8.66,8.25,8.43,123105,8.3,8.66,8.25,8.43,123105,0.0,1.0
2015-11-12,8.32,8.35,8.135,8.18,75648,8.32,8.35,8.135,8.18,75648,0.0,1.0
2015-11-13,8.52,8.55,8.23,8.23,88487,8.52,8.55,8.23,8.23,88487,0.0,1.0
2015-11-16,8.83,8.85,8.45,8.46,111867,8.83,8.85,8.45,8.46,111867,0.0,1.0
2015-11-17,8.91,9.42,8.66,8.74,246295,8.91,9.42,8.66,8.74,246295,0.0,1.0
2015-11-18,9.03,9.06,8.77,8.89,85326,9.03,9.06,8.77,8.89,85326,0.0,1.0
2015-11-19,8.76,9.03,8.68,8.97,106722,8.76,9.03,8.68,8.97,106722,0.0,1.0
2015-11-20,8.9,8.9,8.61,8.76,87924,8.9,8.9,8.61,8.76,87924,0.0,1.0
2015-11-23,9.29,9.32,8.78,8.78,125537,9.29,9.32,8.78,8.78,125537,0.0,1.0
2015-11-24,10.05,10.165,9.03,9.11,240689,10.05,10.165,9.03,9.11,240689,0.0,1.0
2015-11-25,9.47,10.28,9.4,9.95,186816,9.47,10.28,9.4,9.95,186816,0.0,1.0
2015-11-27,9.67,9.76,9.21,9.44,64165,9.67,9.76,9.21,9.44,64165,0.0,1.0
2015-11-30,9.28,9.59,9.18,9.49,168199,9.28,9.59,9.18,9.49,168199,0.0,1.0
2015-12-01,9.38,9.43,9.0,9.0,116158,9.38,9.43,9.0,9.0,116158,0.0,1.0
2015-12-02,9.01,9.41,9.0,9.31,130338,9.01,9.41,9.0,9.31,130338,0.0,1.0
2015-12-03,8.59,9.03,8.57,8.96,99072,8.59,9.03,8.57,8.96,99072,0.0,1.0
2015-12-04,8.48,8.69,8.4,8.52,82889,8.48,8.69,8.4,8.52,82889,0.0,1.0
2015-12-07,8.74,8.75,8.43,8.44,242592,8.74,8.75,8.43,8.44,242592,0.0,1.0
2015-12-08,8.3,8.71,8.3,8.59,89920,8.3,8.71,8.3,8.59,89920,0.0,1.0
2015-12-09,8.02,8.32,7.96,8.22,55286,8.02,8.32,7.96,8.22,55286,0.0,1.0
2015-12-10,7.85,8.01,7.78,7.92,52104,7.85,8.01,7.78,7.92,52104,0.0,1.0
2015-12-11,7.83,7.98,7.6,7.6,154371,7.83,7.98,7.6,7.6,154371,0.0,1.0
2015-12-14,7.69,7.89,7.65,7.73,97733,7.69,7.89,7.65,7.73,97733,0.0,1.0
2015-12-15,7.83,7.93,7.55,7.71,44739,7.83,7.93,7.55,7.71,44739,0.0,1.0
2015-12-16,8.03,8.065,7.83,7.86,60512,8.03,8.065,7.83,7.86,60512,0.0,1.0
2015-12-17,7.97,8.105,7.84,7.96,80619,7.97,8.105,7.84,7.96,80619,0.0,1.0
2015-12-18,7.67,8.03,7.61,7.91,198796,7.67,8.03,7.61,7.91,198796,0.0,1.0
2015-12-21,7.87,7.93,7.64,7.7,67599,7.87,7.93,7.64,7.7,67599,0.0,1.0
2015-12-22,8.14,8.16,7.8,7.89,63890,8.14,8.16,7.8,7.89,63890,0.0,1.0
2015-12-23,8.29,8.52,8.17,8.22,168905,8.29,8.52,8.17,8.22,168905,0.0,1.0
2015-12-24,8.54,8.64,8.36,8.36,37935,8.54,8.64,8.36,8.36,37935,0.0,1.0
2015-12-28,8.8,9.0,8.47,8.52,164960,8.8,9.0,8.47,8.52,164960,0.0,1.0
2015-12-29,8.74,9.0,8.63,8.94,83052,8.74,9.0,8.63,8.94,83052,0.0,1.0
2015-12-30,8.0,8.9,7.97,8.86,91498,8.0,8.9,7.97,8.86,91498,0.0,1.0
2015-12-31,7.43,8.1,7.41,8.03,119914,7.43,8.1,7.41,8.03,119914,0.0,1.0
2016-01-04,7.0,7.4,6.98,7.4,147299,7.0,7.4,6.98,7.4,147299,0.0,1.0
2016-01-05,7.04,7.35,6.97,7.19,64988,7.04,7.35,6.97,7.19,64988,0.0,1.0
2016-01-06,6.8,7.12,6.77,6.91,96744,6.8,7.12,6.77,6.91,96744,0.0,1.0
2016-01-07,6.66,6.81,6.603,6.73,89735,6.66,6.81,6.603,6.73,89735,0.0,1.0
2016-01-08,6.63,6.79,6.54,6.7,106605,6.63,6.79,6.54,6.7,106605,0.0,1.0
2016-01-11,6.88,6.96,6.62,6.76,66508,6.88,6.96,6.62,6.76,66508,0.0,1.0
2016-01-12,6.65,7.05,6.57,7.0,94720,6.65,7.05,6.57,7.0,94720,0.0,1.0
2016-01-13,6.51,6.775,6.45,6.65,105662,6.51,6.775,6.45,6.65,105662,0.0,1.0
2016-01-14,6.56,6.71,6.53,6.64,61863,6.56,6.71,6.53,6.64,61863,0.0,1.0
2016-01-15,6.45,6.73,6.39,6.39,162763,6.45,6.73,6.39,6.39,162763,0.0,1.0
2016-01-19,6.42,6.65,6.375,6.5,54404,6.42,6.65,6.375,6.5,54404,0.0,1.0
2016-01-20,6.71,6.83,6.31,6.37,135254,6.71,6.83,6.31,6.37,135254,0.0,1.0
2016-01-21,6.7,6.94,6.62,6.78,89944,6.7,6.94,6.62,6.78,89944,0.0,1.0
2016-01-22,6.96,6.99,6.69,6.75,71927,6.96,6.99,6.69,6.75,71927,0.0,1.0
2016-01-25,6.75,6.99,6.71,6.86,99513,6.75,6.99,6.71,6.86,99513,0.0,1.0
2016-01-26,6.7,6.92,6.68,6.81,62786,6.7,6.92,6.68,6.81,62786,0.0,1.0
2016-01-27,6.69,6.93,6.58,6.7,60948,6.69,6.93,6.58,6.7,60948,0.0,1.0
2016-01-28,6.32,6.92,6.29,6.79,135758,6.32,6.92,6.29,6.79,135758,0.0,1.0
2016-01-29,6.48,6.62,6.29,6.33,246241,6.48,6.62,6.29,6.33,246241,0.0,1.0
2016-02-01,6.4,6.6,6.4,6.5,59446,6.4,6.6,6.4,6.5,59446,0.0,1.0
2016-02-02,6.27,6.53,6.25,6.36,52092,6.27,6.53,6.25,6.36,52092,0.0,1.0
2016-02-03,6.33,6.4,6.23,6.29,59830,6.33,6.4,6.23,6.29,59830,0.0,1.0
2016-02-04,6.42,6.52,6.31,6.34,45833,6.42,6.52,6.31,6.34,45833,0.0,1.0
2016-02-05,6.4,6.62,6.27,6.4,141083,6.4,6.62,6.27,6.4,141083,0.0,1.0
2016-02-08,6.16,6.37,6.115,6.33,248209,6.16,6.37,6.115,6.33,248209,0.0,1.0
2016-02-09,6.21,6.34,6.1,6.1,61882,6.21,6.34,6.1,6.1,61882,0.0,1.0
2016-02-10,6.25,6.49,6.19,6.28,59594,6.25,6.49,6.19,6.28,59594,0.0,1.0
2016-02-11,6.27,6.36,6.15,6.15,34894,6.27,6.36,6.15,6.15,34894,0.0,1.0
2016-02-12,6.51,6.6,6.23,6.28,63973,6.51,6.6,6.23,6.28,63973,0.0,1.0
2016-02-16,6.84,6.87,6.6,6.6,70849,6.84,6.87,6.6,6.6,70849,0.0,1.0
2016-02-17,7.48,7.5,6.79,6.85,134917,7.48,7.5,6.79,6.85,134917,0.0,1.0
2016-02-18,7.1,7.5,7.05,7.46,56823,7.1,7.5,7.05,7.46,56823,0.0,1.0
2016-02-19,7.17,7.31,7.06,7.09,70849,7.17,7.31,7.06,7.09,70849,0.0,1.0
2016-02-22,7.23,7.38,7.1,7.1,83298,7.23,7.38,7.1,7.1,83298,0.0,1.0
2016-02-23,7.07,7.36,6.81,7.17,95681,7.07,7.36,6.81,7.17,95681,0.0,1.0
2016-02-24,6.94,7.09,6.781,6.89,70227,6.94,7.09,6.781,6.89,70227,0.0,1.0
2016-02-25,7.06,7.255,6.82,6.9,76112,7.06,7.255,6.82,6.9,76112,0.0,1.0
2016-02-26,7.25,7.29,7.03,7.13,83961,7.25,7.29,7.03,7.13,83961,0.0,1.0
2016-02-29,7.02,7.65,7.01,7.21,188607,7.02,7.65,7.01,7.21,188607,0.0,1.0
2016-03-01,7.19,7.45,7.1,7.1,84395,7.19,7.45,7.1,7.1,84395,0.0,1.0
2016-03-02,7.31,7.44,7.16,7.16,46466,7.31,7.44,7.16,7.16,46466,0.0,1.0
2016-03-03,7.53,7.57,7.21,7.21,78938,7.53,7.57,7.21,7.21,78938,0.0,1.0
2016-03-04,7.23,7.57,7.18,7.4,51204,7.23,7.57,7.18,7.4,51204,0.0,1.0
2016-03-07,7.46,7.51,7.2,7.2,41899,7.46,7.51,7.2,7.2,41899,0.0,1.0
2016-03-08,7.28,7.59,7.25,7.43,73868,7.28,7.59,7.25,7.43,73868,0.0,1.0
2016-03-09,7.57,7.61,7.19,7.19,61299,7.57,7.61,7.19,7.19,61299,0.0,1.0
2016-03-10,7.53,7.64,7.45,7.62,57760,7.53,7.64,7.45,7.62,57760,0.0,1.0
2016-03-11,7.82,7.96,7.58,7.58,140718,7.82,7.96,7.58,7.58,140718,0.0,1.0
2016-03-14,7.27,7.85,7.27,7.74,40188,7.27,7.85,7.27,7.74,40188,0.0,1.0
2016-03-15,7.03,7.45,6.99,7.15,37932,7.03,7.45,6.99,7.15,37932,0.0,1.0
2016-03-16,6.98,7.04,6.7,6.83,51710,6.98,7.04,6.7,6.83,51710,0.0,1.0
2016-03-17,7.1,7.32,6.85,6.99,63533,7.1,7.32,6.85,6.99,63533,0.0,1.0
2016-03-18,7.0,7.47,6.97,7.14,178629,7.0,7.47,6.97,7.14,178629,0.0,1.0
2016-03-21,6.95,7.23,6.89,6.89,60447,6.95,7.23,6.89,6.89,60447,0.0,1.0
2016-03-22,6.9,7.06,6.8695,6.93,32391,6.9,7.06,6.8695,6.93,32391,0.0,1.0
2016-03-23,6.76,7.0,6.76,6.92,60131,6.76,7.0,6.76,6.92,60131,0.0,1.0
2016-03-24,6.68,6.8,6.615,6.71,45710,6.68,6.8,6.615,6.71,45710,0.0,1.0
2016-03-28,6.7,6.9,6.4,6.41,30617,6.7,6.9,6.4,6.41,30617,0.0,1.0
2016-03-29,7.36,7.4,6.7,6.71,75708,7.36,7.4,6.7,6.71,75708,0.0,1.0
2016-03-30,7.35,7.59,7.25,7.25,63558,7.35,7.59,7.25,7.25,63558,0.0,1.0
2016-03-31,7.24,7.46,7.2,7.33,64273,7.24,7.46,7.2,7.33,64273,0.0,1.0
2016-04-01,7.61,7.65,7.075,7.22,53189,7.61,7.65,7.075,7.22,53189,0.0,1.0
2016-04-04,7.3,7.7,7.23,7.58,43931,7.3,7.7,7.23,7.58,43931,0.0,1.0
2016-04-05,7.65,7.71,7.25,7.25,73222,7.65,7.71,7.25,7.25,73222,0.0,1.0
2016-04-06,7.25,7.71,7.13,7.57,61626,7.25,7.71,7.13,7.57,61626,0.0,1.0
2016-04-07,7.17,7.3,7.06,7.18,48469,7.17,7.3,7.06,7.18,48469,0.0,1.0
2016-04-08,7.15,7.48,7.1,7.22,32049,7.15,7.48,7.1,7.22,32049,0.0,1.0
2016-04-11,7.45,7.57,7.23,7.23,36724,7.45,7.57,7.23,7.23,36724,0.0,1.0
2016-04-12,7.6,7.98,7.32,7.42,100836,7.6,7.98,7.32,7.42,100836,0.0,1.0
2016-04-13,8.34,8.5,7.61,7.61,155719,8.34,8.5,7.61,7.61,155719,0.0,1.0
2016-04-14,7.85,8.5,7.7,8.21,65199,7.85,8.5,7.7,8.21,65199,0.0,1.0
2016-04-15,7.91,8.01,7.74,7.74,40025,7.91,8.01,7.74,7.74,40025,0.0,1.0
2016-04-18,8.35,8.38,7.75,7.91,79256,8.35,8.38,7.75,7.91,79256,0.0,1.0
2016-04-19,8.1,8.39,8.06,8.2,56596,8.1,8.39,8.06,8.2,56596,0.0,1.0
2016-04-20,7.91,8.17,7.83,7.9,85037,7.91,8.17,7.83,7.9,85037,0.0,1.0
2016-04-21,7.77,8.12,7.73,7.93,37868,7.77,8.12,7.73,7.93,37868,0.0,1.0
2016-04-22,7.75,7.93,7.62,7.73,45656,7.75,7.93,7.62,7.73,45656,0.0,1.0
2016-04-25,7.86,7.89,7.52,7.7,50756,7.86,7.89,7.52,7.7,50756,0.0,1.0
2016-04-26,8.38,8.41,7.8,7.8,60045,8.38,8.41,7.8,7.8,60045,0.0,1.0
2016-04-27,8.41,8.48,8.03,8.03,73861,8.41,8.48,8.03,8.03,73861,0.0,1.0
2016-04-28,8.05,8.37,8.03,8.14,74969,8.05,8.37,8.03,8.14,74969,0.0,1.0
2016-04-29,8.15,8.24,7.8,7.86,86872,8.15,8.24,7.8,7.86,86872,0.0,1.0
2016-05-02,8.1,8.55,8.01,8.01,96649,8.1,8.55,8.01,8.01,96649,0.0,1.0
2016-05-03,7.98,8.35,7.96,7.96,72744,7.98,8.35,7.96,7.96,72744,0.0,1.0
2016-05-04,7.69,8.09,7.62,7.93,59148,7.69,8.09,7.62,7.93,59148,0.0,1.0
2016-05-05,7.59,7.69,7.5,7.69,32379,7.59,7.69,7.5,7.69,32379,0.0,1.0
2016-05-06,7.55,7.65,7.48,7.56,58217,7.55,7.65,7.48,7.56,58217,0.0,1.0
2016-05-09,7.53,7.73,7.44,7.44,37324,7.53,7.73,7.44,7.44,37324,0.0,1.0
2016-05-10,7.6,7.74,7.52,7.52,108792,7.6,7.74,7.52,7.52,108792,0.0,1.0
2016-05-11,7.63,7.76,7.55,7.56,42119,7.63,7.76,7.55,7.56,42119,0.0,1.0
2016-05-12,7.5,7.75,7.28,7.62,79241,7.5,7.75,7.28,7.62,79241,0.0,1.0
2016-05-13,7.22,7.56,7.14,7.43,54721,7.22,7.56,7.14,7.43,54721,0.0,1.0
2016-05-16,7.52,7.7,7.11,7.11,61326,7.52,7.7,7.11,7.11,61326,0.0,1.0
2016-05-17,7.1,7.51,7.0,7.39,85908,7.1,7.51,7.0,7.39,85908,0.0,1.0
2016-05-18,7.3,7.46,7.02,7.02,70789,7.3,7.46,7.02,7.02,70789,0.0,1.0
2016-05-19,7.07,7.36,7.05,7.15,41279,7.07,7.36,7.05,7.15,41279,0.0,1.0
2016-05-20,7.4,7.5,7.08,7.12,57588,7.4,7.5,7.08,7.12,57588,0.0,1.0
2016-05-23,7.11,7.38,7.09,7.28,41009,7.11,7.38,7.09,7.28,41009,0.0,1.0
2016-05-24,7.78,7.91,7.12,7.12,64494,7.78,7.91,7.12,7.12,64494,0.0,1.0
2016-05-25,7.8,7.95,7.64,7.74,66836,7.8,7.95,7.64,7.74,66836,0.0,1.0
2016-05-26,7.61,7.9,7.58,7.7,28907,7.61,7.9,7.58,7.7,28907,0.0,1.0
2016-05-27,7.77,7.78,7.5,7.64,40707,7.77,7.78,7.5,7.64,40707,0.0,1.0
2016-05-31,7.98,8.51,7.55,7.58,174595,7.98,8.51,7.55,7.58,174595,0.0,1.0
2016-06-01,7.95,8.19,7.73,7.73,56338,7.95,8.19,7.73,7.73,56338,0.0,1.0
2016-06-02,7.71,8.32,7.59,8.32,45443,7.71,8.32,7.59,8.32,45443,0.0,1.0
2016-06-03,7.79,7.82,7.52,7.61,46025,7.79,7.82,7.52,7.61,46025,0.0,1.0
2016-06-06,8.18,8.2,7.7,7.7,78006,8.18,8.2,7.7,7.7,78006,0.0,1.0
2016-06-07,7.85,8.22,7.79,8.0,56378,7.85,8.22,7.79,8.0,56378,0.0,1.0
2016-06-08,8.0,8.12,7.765,7.85,39691,8.0,8.12,7.765,7.85,39691,0.0,1.0
2016-06-09,7.71,7.83,7.65,7.81,60057,7.71,7.83,7.65,7.81,60057,0.0,1.0
2016-06-10,7.58,7.66,7.45,7.57,73819,7.58,7.66,7.45,7.57,73819,0.0,1.0
2016-06-13,8.01,8.49,7.46,7.64,177650,8.01,8.49,7.46,7.64,177650,0.0,1.0
2016-06-14,8.07,8.08,7.77,7.95,56638,8.07,8.08,7.77,7.95,56638,0.0,1.0
2016-06-15,7.88,8.07,7.86,8.05,38918,7.88,8.07,7.86,8.05,38918,0.0,1.0
2016-06-16,7.96,7.98,7.75,7.75,68349,7.96,7.98,7.75,7.75,68349,0.0,1.0
2016-06-17,8.12,8.15,7.9,7.93,343397,8.12,8.15,7.9,7.93,343397,0.0,1.0
2016-06-20,8.22,8.62,8.07,8.07,131371,8.22,8.62,8.07,8.07,131371,0.0,1.0
2016-06-21,8.09,8.19,7.9,8.06,62197,8.09,8.19,7.9,8.06,62197,0.0,1.0
2016-06-22,7.74,8.12,7.71,7.94,47051,7.74,8.12,7.71,7.94,47051,0.0,1.0
2016-06-23,7.89,7.97,7.73,7.94,54457,7.89,7.97,7.73,7.94,54457,0.0,1.0
2016-06-24,7.84,7.9,7.3,7.5,231748,7.84,7.9,7.3,7.5,231748,0.0,1.0
2016-06-27,7.61,7.75,7.465,7.5,117998,7.61,7.75,7.465,7.5,117998,0.0,1.0
2016-06-28,7.35,7.81,7.32,7.64,95629,7.35,7.81,7.32,7.64,95629,0.0,1.0
2016-06-29,7.63,7.7,7.38,7.38,83203,7.63,7.7,7.38,7.38,83203,0.0,1.0
2016-06-30,7.6,7.7,7.4,7.67,108849,7.6,7.7,7.4,7.67,108849,0.0,1.0
2016-07-01,7.47,7.52,7.37,7.49,83437,7.47,7.52,7.37,7.49,83437,0.0,1.0
2016-07-05,7.52,7.74,7.2,7.38,189413,7.52,7.74,7.2,7.38,189413,0.0,1.0
2016-07-06,7.63,7.67,7.33,7.33,96109,7.63,7.67,7.33,7.33,96109,0.0,1.0
2016-07-07,7.41,7.63,7.34,7.62,48034,7.41,7.63,7.34,7.62,48034,0.0,1.0
2016-07-08,7.59,7.65,7.43,7.43,111652,7.59,7.65,7.43,7.43,111652,0.0,1.0
2016-07-11,8.03,8.05,7.52,7.54,90329,8.03,8.05,7.52,7.54,90329,0.0,1.0
2016-07-12,8.15,8.38,7.85,7.85,119252,8.15,8.38,7.85,7.85,119252,0.0,1.0
2016-07-13,8.28,8.34,8.03,8.11,64990,8.28,8.34,8.03,8.11,64990,0.0,1.0
2016-07-14,8.22,8.32,8.17,8.17,44117,8.22,8.32,8.17,8.17,44117,0.0,1.0
2016-07-15,8.26,8.3,8.0101,8.3,43095,8.26,8.3,8.0101,8.3,43095,0.0,1.0
2016-07-18,8.7,8.84,8.17,8.17,148083,8.7,8.84,8.17,8.17,148083,0.0,1.0
2016-07-19,8.54,8.85,8.5,8.52,39818,8.54,8.85,8.5,8.52,39818,0.0,1.0
2016-07-20,8.59,8.76,8.47,8.47,40234,8.59,8.76,8.47,8.47,40234,0.0,1.0
2016-07-21,9.0,9.13,8.35,8.5,166103,9.0,9.13,8.35,8.5,166103,0.0,1.0
2016-07-22,9.15,9.21,8.665,8.7,107998,9.15,9.21,8.665,8.7,107998,0.0,1.0
2016-07-25,9.18,9.27,8.93,8.93,80832,9.18,9.27,8.93,8.93,80832,0.0,1.0
2016-07-26,9.14,9.22,8.99,9.09,60768,9.14,9.22,8.99,9.09,60768,0.0,1.0
2016-07-27,8.85,9.21,8.72,9.06,50532,8.85,9.21,8.72,9.06,50532,0.0,1.0
2016-07-28,8.74,8.8199,8.6,8.63,40167,8.74,8.8199,8.6,8.63,40167,0.0,1.0
2016-07-29,8.35,8.67,8.3,8.67,69184,8.35,8.67,8.3,8.67,69184,0.0,1.0
2016-08-01,8.64,8.73,8.17,8.18,66189,8.64,8.73,8.17,8.18,66189,0.0,1.0
2016-08-02,8.68,8.78,8.55,8.64,69082,8.68,8.78,8.55,8.64,69082,0.0,1.0
2016-08-03,8.87,8.92,8.53,8.61,65036,8.87,8.92,8.53,8.61,65036,0.0,1.0
2016-08-04,8.84,8.87,8.62,8.72,52647,8.84,8.87,8.62,8.72,52647,0.0,1.0
2016-08-05,9.18,9.18,8.73,8.73,104078,9.18,9.18,8.73,8.73,104078,0.0,1.0
2016-08-08,9.71,9.88,9.0,9.0,209992,9.71,9.88,9.0,9.0,209992,0.0,1.0
2016-08-09,9.83,9.92,9.51,9.6,97580,9.83,9.92,9.51,9.6,97580,0.0,1.0
2016-08-10,9.6,9.9199,9.05,9.7,121353,9.6,9.9199,9.05,9.7,121353,0.0,1.0
2016-08-11,9.53,9.55,9.12,9.4,91896,9.53,9.55,9.12,9.4,91896,0.0,1.0
2016-08-12,9.55,9.59,9.12,9.27,85682,9.55,9.59,9.12,9.27,85682,0.0,1.0
2016-08-15,9.8,9.9,9.32,9.32,96962,9.8,9.9,9.32,9.32,96962,0.0,1.0
2016-08-16,9.75,9.87,9.62,9.64,90644,9.75,9.87,9.62,9.64,90644,0.0,1.0
2016-08-17,9.42,9.77,9.31,9.67,53633,9.42,9.77,9.31,9.67,53633,0.0,1.0
2016-08-18,9.46,9.51,9.34,9.34,31821,9.46,9.51,9.34,9.34,31821,0.0,1.0
2016-08-19,9.58,9.63,9.3,9.4,87714,9.58,9.63,9.3,9.4,87714,0.0,1.0
2016-08-22,9.38,9.7,9.3,9.49,111241,9.38,9.7,9.3,9.49,111241,0.0,1.0
2016-08-23,9.7,9.74,9.36,9.37,78059,9.7,9.74,9.36,9.37,78059,0.0,1.0
2016-08-24,9.72,9.8,9.56,9.62,71921,9.72,9.8,9.56,9.62,71921,0.0,1.0
2016-08-25,9.9,9.99,9.65,9.65,55123,9.9,9.99,9.65,9.65,55123,0.0,1.0
2016-08-26,9.95,10.0,9.73,9.76,124757,9.95,10.0,9.73,9.76,124757,0.0,1.0
2016-08-29,10.31,10.4,9.89,9.89,94809,10.31,10.4,9.89,9.89,94809,0.0,1.0
2016-08-30,10.92,10.9933,10.31,10.31,242087,10.92,10.9933,10.31,10.31,242087,0.0,1.0
2016-08-31,10.88,10.95,10.4,10.61,190484,10.88,10.95,10.4,10.61,190484,0.0,1.0
2016-09-01,10.4,10.8999,10.23,10.64,136762,10.4,10.8999,10.23,10.64,136762,0.0,1.0
2016-09-02,9.93,10.29,9.86,10.13,80995,9.93,10.29,9.86,10.13,80995,0.0,1.0
2016-09-06,9.99,10.02,9.73,9.76,74240,9.99,10.02,9.73,9.76,74240,0.0,1.0
2016-09-07,9.98,10.09,9.695,9.95,102675,9.98,10.09,9.695,9.95,102675,0.0,1.0
2016-09-08,9.91,10.02,9.78,9.87,67097,9.91,10.02,9.78,9.87,67097,0.0,1.0
2016-09-09,9.42,9.83,9.39,9.83,85372,9.42,9.83,9.39,9.83,85372,0.0,1.0
2016-09-12,9.76,9.78,8.79,9.27,120549,9.76,9.78,8.79,9.27,120549,0.0,1.0
2016-09-13,9.01,9.69,8.89,9.58,106251,9.01,9.69,8.89,9.58,106251,0.0,1.0
2016-09-14,9.01,9.22,8.86,8.91,65510,9.01,9.22,8.86,8.91,65510,0.0,1.0
2016-09-15,9.2,9.31,9.0,9.0,74842,9.2,9.31,9.0,9.0,74842,0.0,1.0
2016-09-16,9.78,9.87,9.2,9.27,207035,9.78,9.87,9.2,9.27,207035,0.0,1.0
2016-09-19,9.78,9.8,9.56,9.73,59869,9.78,9.8,9.56,9.73,59869,0.0,1.0
2016-09-20,9.54,9.85,9.53,9.7,77432,9.54,9.85,9.53,9.7,77432,0.0,1.0
2016-09-21,10.0,10.2,9.3,9.64,142754,10.0,10.2,9.3,9.64,142754,0.0,1.0
2016-09-22,10.31,10.39,9.7,9.95,159383,10.31,10.39,9.7,9.95,159383,0.0,1.0
2016-09-23,10.2,10.24,9.85,10.02,101031,10.2,10.24,9.85,10.02,101031,0.0,1.0
2016-09-26,10.12,10.19,9.94,10.03,63586,10.12,10.19,9.94,10.03,63586,0.0,1.0
2016-09-27,10.39,10.67,9.79,9.96,142062,10.39,10.67,9.79,9.96,142062,0.0,1.0
2016-09-28,10.71,10.744,10.25,10.25,89634,10.71,10.744,10.25,10.25,89634,0.0,1.0
2016-09-29,9.43,10.57,9.4,10.57,143144,9.43,10.57,9.4,10.57,143144,0.0,1.0
2016-09-30,9.36,9.6,9.29,9.42,185201,9.36,9.6,9.29,9.42,185201,0.0,1.0
2016-10-03,9.29,9.44,9.031,9.21,221014,9.29,9.44,9.031,9.21,221014,0.0,1.0
2016-10-04,8.65,9.25,8.52,9.23,217840,8.65,9.25,8.52,9.23,217840,0.0,1.0
2016-10-05,8.55,8.85,8.54,8.73,66867,8.55,8.85,8.54,8.73,66867,0.0,1.0
2016-10-06,8.5,8.66,8.48,8.62,93350,8.5,8.66,8.48,8.62,93350,0.0,1.0
2016-10-07,8.43,8.65,8.34,8.55,205291,8.43,8.65,8.34,8.55,205291,0.0,1.0
2016-10-10,8.44,8.6,8.3,8.51,144677,8.44,8.6,8.3,8.51,144677,0.0,1.0
2016-10-11,8.37,8.5,8.3,8.46,124580,8.37,8.5,8.3,8.46,124580,0.0,1.0
2016-10-12,8.59,8.7359,8.32,8.42,90911,8.59,8.7359,8.32,8.42,90911,0.0,1.0
2016-10-13,8.56,8.7,8.43,8.5,83019,8.56,8.7,8.43,8.5,83019,0.0,1.0
2016-10-14,8.73,8.75,8.51,8.63,66571,8.73,8.75,8.51,8.63,66571,0.0,1.0
2016-10-17,8.98,9.05,8.71,8.75,64229,8.98,9.05,8.71,8.75,64229,0.0,1.0
2016-10-18,9.02,9.16,8.85,9.03,319031,9.02,9.16,8.85,9.03,319031,0.0,1.0
2016-10-19,8.97,9.04,8.85,9.01,42687,8.97,9.04,8.85,9.01,42687,0.0,1.0
2016-10-20,8.38,8.98,8.35,8.96,453949,8.38,8.98,8.35,8.96,453949,0.0,1.0
2016-10-21,8.06,8.32,7.82,8.18,424089,8.06,8.32,7.82,8.18,424089,0.0,1.0
2016-10-24,8.01,8.2,7.87,8.15,200112,8.01,8.2,7.87,8.15,200112,0.0,1.0
2016-10-25,7.88,8.07,7.87,7.98,67927,7.88,8.07,7.87,7.98,67927,0.0,1.0
2016-10-26,7.9,8.05,7.82,7.86,92737,7.9,8.05,7.82,7.86,92737,0.0,1.0
2016-10-27,7.71,7.9849,7.7,7.91,100866,7.71,7.9849,7.7,7.91,100866,0.0,1.0
2016-10-28,7.8,7.98,7.63,7.72,128615,7.8,7.98,7.63,7.72,128615,0.0,1.0
2016-10-31,7.78,8.12,7.77,7.79,136861,7.78,8.12,7.77,7.79,136861,0.0,1.0
2016-11-01,7.71,7.8015,7.54,7.76,115030,7.71,7.8015,7.54,7.76,115030,0.0,1.0
2016-11-02,7.51,7.77,7.39,7.66,126401,7.51,7.77,7.39,7.66,126401,0.0,1.0
2016-11-03,7.87,8.05,7.35,7.49,302652,7.87,8.05,7.35,7.49,302652,0.0,1.0
2016-11-04,7.88,8.0,7.8,7.83,127350,7.88,8.0,7.8,7.83,127350,0.0,1.0
2016-11-07,8.43,8.5,7.98,8.05,221133,8.43,8.5,7.98,8.05,221133,0.0,1.0
2016-11-08,8.01,8.36,7.87,8.25,112676,8.01,8.36,7.87,8.25,112676,0.0,1.0
2016-11-09,8.77,8.8,7.89,8.2,180769,8.77,8.8,7.89,8.2,180769,0.0,1.0
2016-11-10,9.35,9.47,8.8,8.8,357124,9.35,9.47,8.8,8.8,357124,0.0,1.0
2016-11-11,9.5,9.85,9.13,9.28,382272,9.5,9.85,9.13,9.28,382272,0.0,1.0
2016-11-14,9.68,9.8,9.37,9.6,201087,9.68,9.8,9.37,9.6,201087,0.0,1.0
2016-11-15,9.45,9.595,9.31,9.48,203615,9.45,9.595,9.31,9.48,203615,0.0,1.0
2016-11-16,9.69,9.76,9.39,9.39,314434,9.69,9.76,9.39,9.39,314434,0.0,1.0
2016-11-17,9.38,9.691,9.3321,9.61,133190,9.38,9.691,9.3321,9.61,133190,0.0,1.0
2016-11-18,9.47,9.5,9.13,9.42,182168,9.47,9.5,9.13,9.42,182168,0.0,1.0
2016-11-21,9.8,9.83,9.41,9.47,207912,9.8,9.83,9.41,9.47,207912,0.0,1.0
2016-11-22,9.74,9.81,9.58,9.75,156290,9.74,9.81,9.58,9.75,156290,0.0,1.0
2016-11-23,9.77,9.8,9.56,9.73,89593,9.77,9.8,9.56,9.73,89593,0.0,1.0
2016-11-25,9.82,9.83,9.56,9.7,84691,9.82,9.83,9.56,9.7,84691,0.0,1.0
2016-11-28,9.53,9.915,9.5,9.78,150359,9.53,9.915,9.5,9.78,150359,0.0,1.0
2016-11-29,9.44,9.6904,9.38,9.45,142090,9.44,9.6904,9.38,9.45,142090,0.0,1.0
2016-11-30,9.22,9.63,9.2,9.55,146226,9.22,9.63,9.2,9.55,146226,0.0,1.0
2016-12-01,9.35,9.43,9.12,9.22,85220,9.35,9.43,9.12,9.22,85220,0.0,1.0
2016-12-02,9.29,9.33,9.03,9.23,107324,9.29,9.33,9.03,9.23,107324,0.0,1.0
2016-12-05,9.86,9.86,9.27,9.39,363021,9.86,9.86,9.27,9.39,363021,0.0,1.0
2016-12-06,9.83,9.94,9.7,9.76,163943,9.83,9.94,9.7,9.76,163943,0.0,1.0
2016-12-07,10.1,10.13,9.83,9.83,1373438,10.1,10.13,9.83,9.83,1373438,0.0,1.0
2016-12-08,10.4,10.6,9.98,9.98,330295,10.4,10.6,9.98,9.98,330295,0.0,1.0
2016-12-09,10.54,10.55,10.11,10.31,191752,10.54,10.55,10.11,10.31,191752,0.0,1.0
2016-12-12,10.57,10.88,10.33,10.45,158357,10.57,10.88,10.33,10.45,158357,0.0,1.0
2016-12-13,10.55,10.64,10.41,10.5,133016,10.55,10.64,10.41,10.5,133016,0.0,1.0
2016-12-14,10.43,10.63,10.26,10.45,143034,10.43,10.63,10.26,10.45,143034,0.0,1.0
2016-12-15,10.77,10.83,10.37,10.37,240467,10.77,10.83,10.37,10.37,240467,0.0,1.0
2016-12-16,10.77,10.87,10.59,10.79,327217,10.77,10.87,10.59,10.79,327217,0.0,1.0
2016-12-19,11.69,11.79,10.68,10.71,272595,11.69,11.79,10.68,10.71,272595,0.0,1.0
2016-12-20,11.09,11.93,10.96,11.68,230347,11.09,11.93,10.96,11.68,230347,0.0,1.0
2016-12-21,10.66,11.04,10.66,10.87,106278,10.66,11.04,10.66,10.87,106278,0.0,1.0
2016-12-22,10.27,10.8,10.24,10.62,135341,10.27,10.8,10.24,10.62,135341,0.0,1.0
2016-12-23,10.26,10.305,9.86,10.2,112789,10.26,10.305,9.86,10.2,112789,0.0,1.0
2016-12-27,10.41,10.67,10.225,10.25,128112,10.41,10.67,10.225,10.25,128112,0.0,1.0
2016-12-28,10.17,10.48,10.13,10.48,58374,10.17,10.48,10.13,10.48,58374,0.0,1.0
2016-12-29,10.06,10.24,10.0,10.24,66303,10.06,10.24,10.0,10.24,66303,0.0,1.0
2016-12-30,9.82,10.14,9.74,10.14,194876,9.82,10.14,9.74,10.14,194876,0.0,1.0
2017-01-03,10.05,10.12,9.76,9.85,137144,10.05,10.12,9.76,9.85,137144,0.0,1.0
2017-01-04,10.39,10.47,10.2,10.2,85797,10.39,10.47,10.2,10.2,85797,0.0,1.0
2017-01-05,10.12,10.43,10.05,10.4,98212,10.12,10.43,10.05,10.4,98212,0.0,1.0
2017-01-06,10.22,10.33,10.09,10.15,87633,10.22,10.33,10.09,10.15,87633,0.0,1.0
2017-01-09,10.21,10.39,9.88,10.1,184650,10.21,10.39,9.88,10.1,184650,0.0,1.0
2017-01-10,10.28,10.42,10.19,10.19,53490,10.28,10.42,10.19,10.19,53490,0.0,1.0
2017-01-11,10.41,10.51,10.25,10.35,53129,10.41,10.51,10.25,10.35,53129,0.0,1.0
2017-01-12,10.2,10.3399,10.03,10.31,73300,10.2,10.3399,10.03,10.31,73300,0.0,1.0
2017-01-13,10.37,10.42,10.23,10.25,63021,10.37,10.42,10.23,10.25,63021,0.0,1.0
2017-01-17,10.53,10.86,10.2,10.28,220962,10.53,10.86,10.2,10.28,220962,0.0,1.0
2017-01-18,10.38,10.52,10.32,10.5,59344,10.38,10.52,10.32,10.5,59344,0.0,1.0
2017-01-19,10.01,10.4,9.99,10.35,59137,10.01,10.4,9.99,10.35,59137,0.0,1.0
2017-01-20,10.07,10.24,9.95,9.95,68837,10.07,10.24,9.95,9.95,68837,0.0,1.0
2017-01-23,9.44,10.29,9.38,9.96,191972,9.44,10.29,9.38,9.96,191972,0.0,1.0
2017-01-24,9.57,9.6,9.34,9.35,81232,9.57,9.6,9.34,9.35,81232,0.0,1.0
2017-01-25,9.6,9.7699,9.58,9.62,54845,9.6,9.7699,9.58,9.62,54845,0.0,1.0
2017-01-26,9.44,9.69,9.38,9.65,47613,9.44,9.69,9.38,9.65,47613,0.0,1.0
2017-01-27,9.5,9.54,9.28,9.46,46068,9.5,9.54,9.28,9.46,46068,0.0,1.0
2017-01-30,9.4,9.49,9.095,9.34,137863,9.4,9.49,9.095,9.34,137863,0.0,1.0
2017-01-31,9.26,9.45,9.23,9.27,131275,9.26,9.45,9.23,9.27,131275,0.0,1.0
2017-02-01,8.99,9.47,8.95,9.17,108725,8.99,9.47,8.95,9.17,108725,0.0,1.0
2017-02-02,8.79,9.03,8.75,8.9,69866,8.79,9.03,8.75,8.9,69866,0.0,1.0
2017-02-03,9.0,9.09,8.861,8.91,97911,9.0,9.09,8.861,8.91,97911,0.0,1.0
2017-02-06,9.04,9.16,8.896,8.95,50313,9.04,9.16,8.896,8.95,50313,0.0,1.0
2017-02-07,9.22,9.43,9.02,9.02,96934,9.22,9.43,9.02,9.02,96934,0.0,1.0
2017-02-08,8.99,9.22,8.98,9.11,84358,8.99,9.22,8.98,9.11,84358,0.0,1.0
2017-02-09,9.06,9.185,9.04,9.06,45826,9.06,9.185,9.04,9.06,45826,0.0,1.0
2017-02-10,9.23,9.26,8.925,9.15,67249,9.23,9.26,8.925,9.15,67249,0.0,1.0
2017-02-13,9.23,9.33,9.14,9.15,61429,9.23,9.33,9.14,9.15,61429,0.0,1.0
2017-02-14,9.08,9.39,9.03,9.15,134204,9.08,9.39,9.03,9.15,134204,0.0,1.0
2017-02-15,9.03,9.09,8.9,9.0,114424,9.03,9.09,8.9,9.0,114424,0.0,1.0
2017-02-16,8.96,9.15,8.9,9.07,48544,8.96,9.15,8.9,9.07,48544,0.0,1.0
2017-02-17,8.86,9.01,8.77,9.01,86325,8.86,9.01,8.77,9.01,86325,0.0,1.0
2017-02-21,9.01,9.13,8.84,8.84,99802,9.01,9.13,8.84,8.84,99802,0.0,1.0
2017-02-22,9.33,9.38,8.8,8.8,50955,9.33,9.38,8.8,8.8,50955,0.0,1.0
2017-02-23,9.28,9.38,9.01,9.31,55435,9.28,9.38,9.01,9.31,55435,0.0,1.0
2017-02-24,9.35,10.17,9.16,9.16,127767,9.35,10.17,9.16,9.16,127767,0.0,1.0
2017-02-27,9.53,9.87,9.29,9.29,123084,9.53,9.87,9.29,9.29,123084,0.0,1.0
2017-02-28,9.12,9.5,9.08,9.44,111986,9.12,9.5,9.08,9.44,111986,0.0,1.0
2017-03-01,9.21,9.36,9.14,9.3,158791,9.21,9.36,9.14,9.3,158791,0.0,1.0
2017-03-02,8.87,9.145,8.85,9.09,78450,8.87,9.145,8.85,9.09,78450,0.0,1.0
2017-03-03,8.99,9.06,8.6,8.81,125881,8.99,9.06,8.6,8.81,125881,0.0,1.0
2017-03-06,8.77,9.04,8.74,8.94,132402,8.77,9.04,8.74,8.94,132402,0.0,1.0
2017-03-07,8.45,8.88,8.41,8.76,143949,8.45,8.88,8.41,8.76,143949,0.0,1.0
2017-03-08,8.16,8.49,7.12,8.49,2141411,8.16,8.49,7.12,8.49,2141411,0.0,1.0
2017-03-09,8.0,8.36,7.88,8.16,311586,8.0,8.36,7.88,8.16,311586,0.0,1.0
2017-03-10,7.54,8.07,7.4,8.07,278164,7.54,8.07,7.4,8.07,278164,0.0,1.0
2017-03-13,7.62,7.79,7.5,7.5,93751,7.62,7.79,7.5,7.5,93751,0.0,1.0
2017-03-14,7.17,7.66,7.1,7.52,203339,7.17,7.66,7.1,7.52,203339,0.0,1.0
2017-03-15,7.36,7.39,7.01,7.16,171238,7.36,7.39,7.01,7.16,171238,0.0,1.0
2017-03-16,7.42,7.47,7.32,7.34,81962,7.42,7.47,7.32,7.34,81962,0.0,1.0
2017-03-17,8.03,8.08,7.26,7.41,312629,8.03,8.08,7.26,7.41,312629,0.0,1.0
2017-03-20,7.48,8.32,7.45,7.84,193854,7.48,8.32,7.45,7.84,193854,0.0,1.0
2017-03-21,7.05,7.62,7.04,7.52,123063,7.05,7.62,7.04,7.52,123063,0.0,1.0
2017-03-22,6.87,7.12,6.76,7.02,193504,6.87,7.12,6.76,7.02,193504,0.0,1.0
2017-03-23,7.01,7.05,6.82,6.92,54862,7.01,7.05,6.82,6.92,54862,0.0,1.0
2017-03-24,7.35,7.57,7.0,7.0,115450,7.35,7.57,7.0,7.0,115450,0.0,1.0
2017-03-27,7.38,7.42,7.07,7.17,84885,7.38,7.42,7.07,7.17,84885,0.0,1.0
2017-03-28,7.55,7.58,7.25,7.35,87700,7.55,7.58,7.25,7.35,87700,0.0,1.0
2017-03-29,7.09,7.51,7.0514,7.51,116434,7.09,7.51,7.0514,7.51,116434,0.0,1.0
2017-03-30,7.49,7.55,7.1,7.1,121989,7.49,7.55,7.1,7.1,121989,0.0,1.0
2017-03-31,7.43,7.58,7.3,7.46,154946,7.43,7.58,7.3,7.46,154946,0.0,1.0
2017-04-03,7.16,7.51,7.09,7.44,142331,7.16,7.51,7.09,7.44,142331,0.0,1.0
2017-04-04,7.18,7.22,7.03,7.13,74537,7.18,7.22,7.03,7.13,74537,0.0,1.0
2017-04-05,7.15,7.34,7.11,7.25,91209,7.15,7.34,7.11,7.25,91209,0.0,1.0
2017-04-06,6.88,7.1,6.76,7.1,241786,6.88,7.1,6.76,7.1,241786,0.0,1.0
2017-04-07,6.87,7.05,6.81,6.82,293484,6.87,7.05,6.81,6.82,293484,0.0,1.0
2017-04-10,6.64,6.99,6.61,6.88,190852,6.64,6.99,6.61,6.88,190852,0.0,1.0
2017-04-11,6.57,6.73,6.55,6.62,212989,6.57,6.73,6.55,6.62,212989,0.0,1.0
2017-04-12,6.12,6.53,6.11,6.52,171956,6.12,6.53,6.11,6.52,171956,0.0,1.0
2017-04-13,6.17,6.25,6.1,6.14,99243,6.17,6.25,6.1,6.14,99243,0.0,1.0
2017-04-17,6.22,6.26,6.1,6.19,95340,6.22,6.26,6.1,6.19,95340,0.0,1.0
2017-04-18,6.2,6.3,6.13,6.13,113221,6.2,6.3,6.13,6.13,113221,0.0,1.0
2017-04-19,6.25,6.29,6.21,6.21,82262,6.25,6.29,6.21,6.21,82262,0.0,1.0
2017-04-20,6.29,6.71,6.24,6.29,161486,6.29,6.71,6.24,6.29,161486,0.0,1.0
2017-04-21,6.22,6.39,6.11,6.25,202275,6.22,6.39,6.11,6.25,202275,0.0,1.0
2017-04-24,6.37,6.43,6.25,6.36,62686,6.37,6.43,6.25,6.36,62686,0.0,1.0
2017-04-25,6.51,6.66,6.4,6.43,104659,6.51,6.66,6.4,6.43,104659,0.0,1.0
2017-04-26,6.55,6.78,6.43,6.5,364707,6.55,6.78,6.43,6.5,364707,0.0,1.0
2017-04-27,7.1,7.12,6.36,6.53,311965,7.1,7.12,6.36,6.53,311965,0.0,1.0
2017-04-28,7.05,7.28,6.93,7.09,279095,7.05,7.28,6.93,7.09,279095,0.0,1.0
2017-05-01,6.76,7.0,6.71,6.97,93215,6.76,7.0,6.71,6.97,93215,0.0,1.0
2017-05-02,6.76,7.01,6.71,6.92,120079,6.76,7.01,6.71,6.92,120079,0.0,1.0
2017-05-03,6.71,6.87,6.63,6.79,94081,6.71,6.87,6.63,6.79,94081,0.0,1.0
2017-05-04,6.93,6.94,6.63,6.63,82665,6.93,6.94,6.63,6.63,82665,0.0,1.0
2017-05-05,6.72,6.87,6.7,6.87,66518,6.72,6.87,6.7,6.87,66518,0.0,1.0
2017-05-08,6.25,6.73,6.22,6.73,181043,6.25,6.73,6.22,6.73,181043,0.0,1.0
2017-05-09,5.95,6.3199,5.86,6.3,264567,5.95,6.3199,5.86,6.3,264567,0.0,1.0
2017-05-10,6.03,6.06,5.89,5.95,98002,6.03,6.06,5.89,5.95,98002,0.0,1.0
2017-05-11,5.95,6.14,5.94,6.0,353146,5.95,6.14,5.94,6.0,353146,0.0,1.0
2017-05-12,5.95,6.19,5.9,5.95,367411,5.95,6.19,5.9,5.95,367411,0.0,1.0
2017-05-15,6.05,6.23,5.94,5.96,126624,6.05,6.23,5.94,5.96,126624,0.0,1.0
2017-05-16,6.23,6.3,6.05,6.05,172742,6.23,6.3,6.05,6.05,172742,0.0,1.0
2017-05-17,6.05,6.27,6.03,6.16,164224,6.05,6.27,6.03,6.16,164224,0.0,1.0
2017-05-18,6.01,6.18,5.91,6.01,109030,6.01,6.18,5.91,6.01,109030,0.0,1.0
2017-05-19,6.07,6.15,5.95,6.0,147848,6.07,6.15,5.95,6.0,147848,0.0,1.0
2017-05-22,6.08,6.14,6.01,6.06,62544,6.08,6.14,6.01,6.06,62544,0.0,1.0
2017-05-23,6.22,6.26,6.01,6.1,155249,6.22,6.26,6.01,6.1,155249,0.0,1.0
2017-05-24,6.17,6.32,6.11,6.22,64456,6.17,6.32,6.11,6.22,64456,0.0,1.0
2017-05-25,6.25,6.31,6.12,6.19,61983,6.25,6.31,6.12,6.19,61983,0.0,1.0
2017-05-26,6.16,6.26,6.13,6.2,69457,6.16,6.26,6.13,6.2,69457,0.0,1.0
2017-05-30,6.18,6.23,6.06,6.1,47505,6.18,6.23,6.06,6.1,47505,0.0,1.0
2017-05-31,6.21,6.25,6.1,6.18,74696,6.21,6.25,6.1,6.18,74696,0.0,1.0
2017-06-01,6.42,6.44,6.21,6.3,100889,6.42,6.44,6.21,6.3,100889,0.0,1.0
2017-06-02,6.81,7.12,6.42,6.42,203115,6.81,7.12,6.42,6.42,203115,0.0,1.0
2017-06-05,6.47,6.86,6.38,6.86,118532,6.47,6.86,6.38,6.86,118532,0.0,1.0
2017-06-06,6.34,6.53,6.27,6.49,52045,6.34,6.53,6.27,6.49,52045,0.0,1.0
2017-06-07,6.33,6.42,6.3,6.4,91399,6.33,6.42,6.3,6.4,91399,0.0,1.0
2017-06-08,6.68,6.81,6.31,6.31,63216,6.68,6.81,6.31,6.31,63216,0.0,1.0
2017-06-09,6.96,7.09,6.7,6.74,148971,6.96,7.09,6.7,6.74,148971,0.0,1.0
2017-06-12,7.1,7.29,6.93,6.94,136726,7.1,7.29,6.93,6.94,136726,0.0,1.0
2017-06-13,7.13,7.22,7.04,7.14,72419,7.13,7.22,7.04,7.14,72419,0.0,1.0
2017-06-14,7.17,7.19,6.965,7.12,60617,7.17,7.19,6.965,7.12,60617,0.0,1.0
2017-06-15,7.1,7.309,7.02,7.06,74311,7.1,7.309,7.02,7.06,74311,0.0,1.0
2017-06-16,7.0,7.07,6.86,7.0,138047,7.0,7.07,6.86,7.0,138047,0.0,1.0
2017-06-19,7.25,7.3,6.9815,7.04,79148,7.25,7.3,6.9815,7.04,79148,0.0,1.0
2017-06-20,7.04,7.23,7.02,7.22,50106,7.04,7.23,7.02,7.22,50106,0.0,1.0
2017-06-21,6.9,7.084,6.9,7.05,54272,6.9,7.084,6.9,7.05,54272,0.0,1.0
2017-06-22,6.92,6.97,6.87,6.87,24569,6.92,6.97,6.87,6.87,24569,0.0,1.0
2017-06-23,7.02,7.08,6.88,6.97,112920,7.02,7.08,6.88,6.97,112920,0.0,1.0
2017-06-26,7.01,7.1112,7.0,7.04,37719,7.01,7.1112,7.0,7.04,37719,0.0,1.0
2017-06-27,7.0,7.1,6.99,6.99,41605,7.0,7.1,6.99,6.99,41605,0.0,1.0
2017-06-28,7.18,7.26,7.02,7.03,53631,7.18,7.26,7.02,7.03,53631,0.0,1.0
2017-06-29,7.28,7.4,7.17,7.19,58898,7.28,7.4,7.17,7.19,58898,0.0,1.0
2017-06-30,7.38,7.83,7.24,7.32,316604,7.38,7.83,7.24,7.32,316604,0.0,1.0
2017-07-03,7.01,7.34,6.82,7.31,135547,7.01,7.34,6.82,7.31,135547,0.0,1.0
2017-07-05,6.8,7.04,6.79,6.98,80189,6.8,7.04,6.79,6.98,80189,0.0,1.0
2017-07-06,6.74,6.98,6.7,6.72,66000,6.74,6.98,6.7,6.72,66000,0.0,1.0
2017-07-07,7.28,7.3,6.71,6.72,109340,7.28,7.3,6.71,6.72,109340,0.0,1.0
2017-07-10,7.2,7.4,7.19,7.3,81576,7.2,7.4,7.19,7.3,81576,0.0,1.0
2017-07-11,7.25,7.28,7.06,7.25,57283,7.25,7.28,7.06,7.25,57283,0.0,1.0
2017-07-12,7.45,7.5,7.08,7.24,68346,7.45,7.5,7.08,7.24,68346,0.0,1.0
2017-07-13,7.66,7.74,7.4,7.4,80671,7.66,7.74,7.4,7.4,80671,0.0,1.0
2017-07-14,7.68,7.8,7.52,7.52,86891,7.68,7.8,7.52,7.52,86891,0.0,1.0
2017-07-17,7.76,7.8,7.56,7.66,67572,7.76,7.8,7.56,7.66,67572,0.0,1.0
2017-07-18,7.81,7.89,7.6439,7.72,71575,7.81,7.89,7.6439,7.72,71575,0.0,1.0
2017-07-19,7.75,7.88,7.73,7.78,53002,7.75,7.88,7.73,7.78,53002,0.0,1.0
2017-07-20,7.86,7.88,7.62,7.72,65109,7.86,7.88,7.62,7.72,65109,0.0,1.0
2017-07-21,7.7,7.95,7.66,7.95,126068,7.7,7.95,7.66,7.95,126068,0.0,1.0
2017-07-24,7.87,7.89,7.58,7.63,61727,7.87,7.89,7.58,7.63,61727,0.0,1.0
2017-07-25,8.07,8.18,7.8,7.9,129923,8.07,8.18,7.8,7.9,129923,0.0,1.0
2017-07-26,7.94,8.1,7.91,8.07,62590,7.94,8.1,7.91,8.07,62590,0.0,1.0
2017-07-27,7.89,8.04,7.82,7.92,53656,7.89,8.04,7.82,7.92,53656,0.0,1.0
2017-07-28,8.08,8.1,7.8,7.8,55939,8.08,8.1,7.8,7.8,55939,0.0,1.0
2017-07-31,8.05,8.87,7.905,8.1,204023,8.05,8.87,7.905,8.1,204023,0.0,1.0
2017-08-01,8.09,8.15,7.94,8.06,81123,8.09,8.15,7.94,8.06,81123,0.0,1.0
2017-08-02,7.97,8.11,7.92,8.03,51337,7.97,8.11,7.92,8.03,51337,0.0,1.0
2017-08-03,7.85,8.0,7.75,7.94,102207,7.85,8.0,7.75,7.94,102207,0.0,1.0
2017-08-04,8.02,8.14,7.71,7.83,397689,8.02,8.14,7.71,7.83,397689,0.0,1.0
2017-08-07,8.15,8.2,7.79,7.79,83927,8.15,8.2,7.79,7.79,83927,0.0,1.0
2017-08-08,8.35,8.6,8.03,8.03,247561,8.35,8.6,8.03,8.03,247561,0.0,1.0
2017-08-09,8.06,8.29,7.98,8.12,136833,8.06,8.29,7.98,8.12,136833,0.0,1.0
2017-08-10,7.98,8.16,7.9,7.99,75840,7.98,8.16,7.9,7.99,75840,0.0,1.0
2017-08-11,7.95,8.12,7.75,7.88,90434,7.95,8.12,7.75,7.88,90434,0.0,1.0
2017-08-14,8.04,8.07,7.95,8.0,94016,8.04,8.07,7.95,8.0,94016,0.0,1.0
2017-08-15,7.95,8.035,7.825,8.02,46341,7.95,8.035,7.825,8.02,46341,0.0,1.0
2017-08-16,7.86,8.06,7.85,7.95,46273,7.86,8.06,7.85,7.95,46273,0.0,1.0
2017-08-17,7.7,7.87,7.7,7.82,83760,7.7,7.87,7.7,7.82,83760,0.0,1.0
2017-08-18,7.7,7.77,7.65,7.67,109731,7.7,7.77,7.65,7.67,109731,0.0,1.0
2017-08-21,7.66,7.91,7.6168,7.69,68960,7.66,7.91,7.6168,7.69,68960,0.0,1.0
2017-08-22,7.69,7.8,7.56,7.76,64885,7.69,7.8,7.56,7.76,64885,0.0,1.0
2017-08-23,7.58,7.77,7.48,7.62,78454,7.58,7.77,7.48,7.62,78454,0.0,1.0
2017-08-24,7.61,7.66,7.45,7.6,41694,7.61,7.66,7.45,7.6,41694,0.0,1.0
2017-08-25,7.53,7.67,7.42,7.57,91047,7.53,7.67,7.42,7.57,91047,0.0,1.0
2017-08-28,7.58,7.6,7.335,7.48,63126,7.58,7.6,7.335,7.48,63126,0.0,1.0
2017-08-29,7.53,7.58,7.3515,7.49,43242,7.53,7.58,7.3515,7.49,43242,0.0,1.0
2017-08-30,7.6,7.6499,7.26,7.5,90051,7.6,7.6499,7.26,7.5,90051,0.0,1.0
2017-08-31,7.53,7.75,7.49,7.63,89963,7.53,7.75,7.49,7.63,89963,0.0,1.0
2017-09-01,7.46,7.52,7.34,7.52,52737,7.46,7.52,7.34,7.52,52737,0.0,1.0
2017-09-05,7.51,7.54,7.25,7.3,153142,7.51,7.54,7.25,7.3,153142,0.0,1.0
2017-09-06,7.55,7.79,7.54,7.6,70683,7.55,7.79,7.54,7.6,70683,0.0,1.0
2017-09-07,7.13,7.5,7.1,7.5,78782,7.13,7.5,7.1,7.5,78782,0.0,1.0
2017-09-08,7.52,7.68,7.05,7.13,95771,7.52,7.68,7.05,7.13,95771,0.0,1.0
2017-09-11,7.52,7.59,7.5,7.59,71848,7.52,7.59,7.5,7.59,71848,0.0,1.0
2017-09-12,7.68,7.72,7.56,7.58,79188,7.68,7.72,7.56,7.58,79188,0.0,1.0
2017-09-13,7.75,7.86,7.68,7.68,99078,7.75,7.86,7.68,7.68,99078,0.0,1.0
2017-09-14,7.75,7.87,7.73,7.81,42923,7.75,7.87,7.73,7.81,42923,0.0,1.0
2017-09-15,7.88,7.91,7.68,7.77,179319,7.88,7.91,7.68,7.77,179319,0.0,1.0
2017-09-18,7.97,7.99,7.765,7.89,114840,7.97,7.99,7.765,7.89,114840,0.0,1.0
2017-09-19,8.0,8.1,7.98,8.1,55019,8.0,8.1,7.98,8.1,55019,0.0,1.0
2017-09-20,7.97,8.07,7.86,7.97,127789,7.97,8.07,7.86,7.97,127789,0.0,1.0
2017-09-21,7.94,8.02,7.8,8.01,41617,7.94,8.02,7.8,8.01,41617,0.0,1.0
2017-09-22,7.67,7.79,7.52,7.79,73776,7.67,7.79,7.52,7.79,73776,0.0,1.0
2017-09-25,7.8,7.82,7.7,7.7,63330,7.8,7.82,7.7,7.7,63330,0.0,1.0
2017-09-26,7.83,7.8897,7.7,7.76,95877,7.83,7.8897,7.7,7.76,95877,0.0,1.0
2017-09-27,8.03,8.11,7.82,7.91,109625,8.03,8.11,7.82,7.91,109625,0.0,1.0
2017-09-28,7.87,8.0,7.72,7.96,64083,7.87,8.0,7.72,7.96,64083,0.0,1.0
2017-09-29,7.35,7.83,7.34,7.81,109231,7.35,7.83,7.34,7.81,109231,0.0,1.0
2017-10-02,7.53,7.57,7.29,7.32,145472,7.53,7.57,7.29,7.32,145472,0.0,1.0
2017-10-03,7.51,7.57,7.45,7.56,48284,7.51,7.57,7.45,7.56,48284,0.0,1.0
2017-10-04,7.41,7.57,7.35,7.5,28878,7.41,7.57,7.35,7.5,28878,0.0,1.0
2017-10-05,7.49,7.575,7.4,7.44,27913,7.49,7.575,7.4,7.44,27913,0.0,1.0
2017-10-06,7.46,7.55,7.4,7.55,33481,7.46,7.55,7.4,7.55,33481,0.0,1.0
2017-10-09,7.37,7.47,7.33,7.39,56854,7.37,7.47,7.33,7.39,56854,0.0,1.0
2017-10-10,7.41,7.5,7.33,7.35,158909,7.41,7.5,7.33,7.35,158909,0.0,1.0
2017-10-11,7.45,7.5,7.39,7.39,43506,7.45,7.5,7.39,7.39,43506,0.0,1.0
2017-10-12,7.34,7.48,7.27,7.43,50719,7.34,7.48,7.27,7.43,50719,0.0,1.0
2017-10-13,7.34,7.45,7.3,7.3,55810,7.34,7.45,7.3,7.3,55810,0.0,1.0
2017-10-16,7.45,7.53,7.31,7.4,67606,7.45,7.53,7.31,7.4,67606,0.0,1.0
2017-10-17,7.32,7.44,7.32,7.42,44906,7.32,7.44,7.32,7.42,44906,0.0,1.0
2017-10-18,7.39,7.535,7.31,7.32,76193,7.39,7.535,7.31,7.32,76193,0.0,1.0
2017-10-19,7.19,7.5,7.18,7.37,56655,7.19,7.5,7.18,7.37,56655,0.0,1.0
2017-10-20,7.25,7.32,7.17,7.32,60456,7.25,7.32,7.17,7.32,60456,0.0,1.0
2017-10-23,7.11,7.27,7.02,7.27,87238,7.11,7.27,7.02,7.27,87238,0.0,1.0
2017-10-24,7.63,7.79,7.13,7.13,200076,7.63,7.79,7.13,7.13,200076,0.0,1.0
2017-10-25,7.49,7.63,7.32,7.57,34770,7.49,7.63,7.32,7.57,34770,0.0,1.0
2017-10-26,7.49,7.66,7.43,7.57,23715,7.49,7.66,7.43,7.57,23715,0.0,1.0
2017-10-27,7.56,7.74,7.32,7.41,96636,7.56,7.74,7.32,7.41,96636,0.0,1.0
2017-10-30,7.59,7.61,7.405,7.49,139835,7.59,7.61,7.405,7.49,139835,0.0,1.0
2017-10-31,7.58,7.73,7.5,7.58,94601,7.58,7.73,7.5,7.58,94601,0.0,1.0
2017-11-01,7.52,7.66,7.5,7.66,73931,7.52,7.66,7.5,7.66,73931,0.0,1.0
2017-11-02,7.62,7.65,7.49,7.49,35179,7.62,7.65,7.49,7.49,35179,0.0,1.0
2017-11-03,7.56,7.66,7.5175,7.66,38454,7.56,7.66,7.5175,7.66,38454,0.0,1.0
2017-11-06,7.5,7.56,7.392,7.5,65948,7.5,7.56,7.392,7.5,65948,0.0,1.0
2017-11-07,7.47,7.56,7.39,7.46,99699,7.47,7.56,7.39,7.46,99699,0.0,1.0
2017-11-08,7.28,7.52,7.21,7.38,59350,7.28,7.52,7.21,7.38,59350,0.0,1.0
2017-11-09,7.48,7.49,7.2,7.28,83419,7.48,7.49,7.2,7.28,83419,0.0,1.0
2017-11-10,7.58,7.64,7.45,7.45,31607,7.58,7.64,7.45,7.45,31607,0.0,1.0
2017-11-13,7.59,7.61,7.45,7.55,122518,7.59,7.61,7.45,7.55,122518,0.0,1.0
2017-11-14,7.6,7.6,7.47,7.51,28140,7.6,7.6,7.47,7.51,28140,0.0,1.0
2017-11-15,7.6,7.65,7.37,7.49,65796,7.6,7.65,7.37,7.49,65796,0.0,1.0
2017-11-16,7.76,7.8,7.5,7.5,79237,7.76,7.8,7.5,7.5,79237,0.0,1.0
2017-11-17,7.85,8.08,7.61,7.67,90940,7.85,8.08,7.61,7.67,90940,0.0,1.0
2017-11-20,8.18,8.2,7.531,7.63,236055,8.18,8.2,7.531,7.63,236055,0.0,1.0
2017-11-21,8.29,8.39,8.04,8.1,148988,8.29,8.39,8.04,8.1,148988,0.0,1.0
2017-11-22,8.3,8.55,8.29,8.34,134532,8.3,8.55,8.29,8.34,134532,0.0,1.0
2017-11-24,8.32,8.36,8.2,8.3,27818,8.32,8.36,8.2,8.3,27818,0.0,1.0
2017-11-27,8.04,8.35,8.02,8.26,102439,8.04,8.35,8.02,8.26,102439,0.0,1.0
2017-11-28,8.29,8.32,7.91,8.04,221272,8.29,8.32,7.91,8.04,221272,0.0,1.0
2017-11-29,8.65,8.7,8.32,8.32,162112,8.65,8.7,8.32,8.32,162112,0.0,1.0
2017-11-30,8.6,8.7,8.49,8.7,549784,8.6,8.7,8.49,8.7,549784,0.0,1.0
2017-12-01,8.05,8.53,7.96,8.52,112726,8.05,8.53,7.96,8.52,112726,0.0,1.0
2017-12-04,8.01,8.15,7.96,8.15,78624,8.01,8.15,7.96,8.15,78624,0.0,1.0
2017-12-05,7.98,8.05,7.91,8.01,117308,7.98,8.05,7.91,8.01,117308,0.0,1.0
2017-12-06,7.71,7.98,7.66,7.98,117336,7.71,7.98,7.66,7.98,117336,0.0,1.0
2017-12-07,7.59,7.74,7.51,7.65,94572,7.59,7.74,7.51,7.65,94572,0.0,1.0
2017-12-08,7.39,7.58,7.34,7.58,129623,7.39,7.58,7.34,7.58,129623,0.0,1.0
2017-12-11,7.58,7.75,7.35,7.45,114984,7.58,7.75,7.35,7.45,114984,0.0,1.0
2017-12-12,7.68,7.87,7.52,7.6,107860,7.68,7.87,7.52,7.6,107860,0.0,1.0
2017-12-13,7.65,7.92,7.61,7.7,43936,7.65,7.92,7.61,7.7,43936,0.0,1.0
2017-12-14,7.4,7.68,7.37,7.63,36216,7.4,7.68,7.37,7.63,36216,0.0,1.0
2017-12-15,7.55,7.67,7.38,7.39,204599,7.55,7.67,7.38,7.39,204599,0.0,1.0
2017-12-18,7.6,7.72,7.38,7.58,71555,7.6,7.72,7.38,7.58,71555,0.0,1.0
2017-12-19,7.46,7.67,7.43,7.6,30835,7.46,7.67,7.43,7.6,30835,0.0,1.0
2017-12-20,7.49,7.55,7.3,7.46,44879,7.49,7.55,7.3,7.46,44879,0.0,1.0
2017-12-21,7.54,7.57,7.4,7.48,30660,7.54,7.57,7.4,7.48,30660,0.0,1.0
2017-12-22,7.48,7.52,7.33,7.5,46236,7.48,7.52,7.33,7.5,46236,0.0,1.0
2017-12-26,7.55,7.57,7.39,7.39,32528,7.55,7.57,7.39,7.39,32528,0.0,1.0
2017-12-27,7.49,7.74,7.47,7.48,47705,7.49,7.74,7.47,7.48,47705,0.0,1.0
2017-12-28,7.5,7.62,7.4,7.49,58293,7.5,7.62,7.4,7.49,58293,0.0,1.0
2017-12-29,7.35,7.56,7.34,7.51,88049,7.35,7.56,7.34,7.51,88049,0.0,1.0
2018-01-02,7.52,7.66,7.38,7.38,86122,7.52,7.66,7.38,7.38,86122,0.0,1.0
2018-01-03,7.57,7.77,7.32,7.46,70137,7.57,7.77,7.32,7.46,70137,0.0,1.0
2018-01-04,7.61,7.78,7.59,7.63,84645,7.61,7.78,7.59,7.63,84645,0.0,1.0
2018-01-05,7.59,7.71,7.4,7.48,116739,7.59,7.71,7.4,7.48,116739,0.0,1.0
2018-01-08,7.68,7.9,7.52,7.55,90358,7.68,7.9,7.52,7.55,90358,0.0,1.0
2018-01-09,7.42,7.68,7.41,7.68,40157,7.42,7.68,7.41,7.68,40157,0.0,1.0
2018-01-10,7.48,7.55,7.4,7.4,32374,7.48,7.55,7.4,7.4,32374,0.0,1.0
2018-01-11,7.66,7.87,7.44,7.47,68422,7.66,7.87,7.44,7.47,68422,0.0,1.0
2018-01-12,7.75,7.79,7.55,7.65,43052,7.75,7.79,7.55,7.65,43052,0.0,1.0
2018-01-16,7.64,7.93,7.57,7.8,89340,7.64,7.93,7.57,7.8,89340,0.0,1.0
2018-01-17,7.98,7.99,7.62,7.65,125468,7.98,7.99,7.62,7.65,125468,0.0,1.0
2018-01-18,7.83,8.04,7.76,7.95,69377,7.83,8.04,7.76,7.95,69377,0.0,1.0
2018-01-19,8.02,8.05,7.72,7.76,70067,8.02,8.05,7.72,7.76,70067,0.0,1.0
2018-01-22,7.98,8.05,7.89,7.95,70773,7.98,8.05,7.89,7.95,70773,0.0,1.0
2018-01-23,7.98,8.12,7.76,7.92,67626,7.98,8.12,7.76,7.92,67626,0.0,1.0
2018-01-24,7.91,8.15,7.8,8.02,36170,7.91,8.15,7.8,8.02,36170,0.0,1.0
2018-01-25,7.9,7.98,7.77,7.98,32883,7.9,7.98,7.77,7.98,32883,0.0,1.0
2018-01-26,8.07,8.17,7.9,7.95,50300,8.07,8.17,7.9,7.95,50300,0.0,1.0
2018-01-29,7.97,8.2,7.94,7.95,48954,7.97,8.2,7.94,7.95,48954,0.0,1.0
2018-01-30,8.04,8.15,7.9,7.93,32306,8.04,8.15,7.9,7.93,32306,0.0,1.0
2018-01-31,7.93,8.16,7.91,8.03,48561,7.93,8.16,7.91,8.03,48561,0.0,1.0
2018-02-01,7.94,8.07,7.83,7.87,33226,7.94,8.07,7.83,7.87,33226,0.0,1.0
2018-02-02,7.77,7.91,7.72,7.81,55381,7.77,7.91,7.72,7.81,55381,0.0,1.0
2018-02-05,7.42,7.85,7.39,7.65,75629,7.42,7.85,7.39,7.65,75629,0.0,1.0
2018-02-06,7.32,7.64,7.21,7.26,199808,7.32,7.64,7.21,7.26,199808,0.0,1.0
2018-02-07,7.37,7.53,7.22,7.25,52804,7.37,7.53,7.22,7.25,52804,0.0,1.0
2018-02-08,7.09,7.45,7.09,7.38,49320,7.09,7.45,7.09,7.38,49320,0.0,1.0
2018-02-09,7.29,7.37,7.06,7.21,54596,7.29,7.37,7.06,7.21,54596,0.0,1.0
2018-02-12,7.28,7.49,7.19,7.28,64531,7.28,7.49,7.19,7.28,64531,0.0,1.0
2018-02-13,7.24,7.32,7.15,7.22,45540,7.24,7.32,7.15,7.22,45540,0.0,1.0
2018-02-14,7.21,7.29,7.1,7.13,46182,7.21,7.29,7.1,7.13,46182,0.0,1.0
2018-02-15,7.19,7.37,7.1,7.26,35939,7.19,7.37,7.1,7.26,35939,0.0,1.0
2018-02-16,7.29,7.42,7.14,7.14,50336,7.29,7.42,7.14,7.14,50336,0.0,1.0
2018-02-20,7.15,7.29,7.1,7.19,42510,7.15,7.29,7.1,7.19,42510,0.0,1.0
2018-02-21,7.13,7.275,7.12,7.2,26472,7.13,7.275,7.12,7.2,26472,0.0,1.0
2018-02-22,7.06,7.22,7.02,7.16,26869,7.06,7.22,7.02,7.16,26869,0.0,1.0
2018-02-23,7.09,7.23,7.03,7.1,43449,7.09,7.23,7.03,7.1,43449,0.0,1.0
2018-02-26,7.27,7.37,7.11,7.11,39890,7.27,7.37,7.11,7.11,39890,0.0,1.0
2018-02-27,7.19,7.28,7.15,7.17,35403,7.19,7.28,7.15,7.17,35403,0.0,1.0
2018-02-28,6.85,7.25,6.67,7.19,146744,6.85,7.25,6.67,7.19,146744,0.0,1.0
2018-03-01,7.14,7.29,6.91,6.91,73161,7.14,7.29,6.91,6.91,73161,0.0,1.0
2018-03-02,7.4,7.58,6.96,7.04,91102,7.4,7.58,6.96,7.04,91102,0.0,1.0
2018-03-05,7.45,7.54,7.19,7.19,43854,7.45,7.54,7.19,7.19,43854,0.0,1.0
2018-03-06,7.75,7.79,7.45,7.49,72618,7.75,7.79,7.45,7.49,72618,0.0,1.0
2018-03-07,7.83,7.9,7.52,7.55,71464,7.83,7.9,7.52,7.55,71464,0.0,1.0
2018-03-08,7.84,7.97,7.71,7.87,42471,7.84,7.97,7.71,7.87,42471,0.0,1.0
2018-03-09,7.95,8.07,7.75,7.76,93142,7.95,8.07,7.75,7.76,93142,0.0,1.0
2018-03-12,7.98,8.14,7.84,7.85,75309,7.98,8.14,7.84,7.85,75309,0.0,1.0
2018-03-13,7.83,8.01,7.78,7.93,59377,7.83,8.01,7.78,7.93,59377,0.0,1.0
2018-03-14,7.84,7.93,7.69,7.85,35072,7.84,7.93,7.69,7.85,35072,0.0,1.0
2018-03-15,7.72,7.89,7.7,7.84,33356,7.72,7.89,7.7,7.84,33356,0.0,1.0
2018-03-16,7.79,7.87,7.65,7.7,183848,7.79,7.87,7.65,7.7,183848,0.0,1.0
2018-03-19,7.62,7.69,7.42,7.69,65936,7.62,7.69,7.42,7.69,65936,0.0,1.0
2018-03-20,7.59,7.65,7.46,7.59,46869,7.59,7.65,7.46,7.59,46869,0.0,1.0
2018-03-21,7.35,7.71,7.32,7.59,51471,7.35,7.71,7.32,7.59,51471,0.0,1.0
2018-03-22,7.19,7.47,7.19,7.3,47205,7.19,7.47,7.19,7.3,47205,0.0,1.0
2018-03-23,7.03,7.33,7.03,7.14,85522,7.03,7.33,7.03,7.14,85522,0.0,1.0
2018-03-26,7.44,7.53,7.02,7.09,77399,7.44,7.53,7.02,7.09,77399,0.0,1.0
2018-03-27,7.19,7.52,7.08,7.42,74234,7.19,7.52,7.08,7.42,74234,0.0,1.0
2018-03-28,7.35,7.39,7.12,7.12,46750,7.35,7.39,7.12,7.12,46750,0.0,1.0
2018-03-29,7.32,7.58,7.3,7.36,74181,7.32,7.58,7.3,7.36,74181,0.0,1.0
2018-04-02,7.27,7.39,7.1,7.28,76188,7.27,7.39,7.1,7.28,76188,0.0,1.0
2018-04-03,7.29,7.49,7.15,7.31,63350,7.29,7.49,7.15,7.31,63350,0.0,1.0
2018-04-04,7.36,7.4,7.18,7.18,37148,7.36,7.4,7.18,7.18,37148,0.0,1.0
2018-04-05,7.37,7.4,7.24,7.36,44374,7.37,7.4,7.24,7.36,44374,0.0,1.0
2018-04-06,7.37,7.4,7.25,7.25,65305,7.37,7.4,7.25,7.25,65305,0.0,1.0
2018-04-09,7.31,7.61,7.29,7.29,96952,7.31,7.61,7.29,7.29,96952,0.0,1.0
2018-04-10,7.5,7.53,7.31,7.39,43945,7.5,7.53,7.31,7.39,43945,0.0,1.0
2018-04-11,7.47,7.63,7.42,7.45,56059,7.47,7.63,7.42,7.45,56059,0.0,1.0
2018-04-12,7.44,7.59,7.3,7.45,44214,7.44,7.59,7.3,7.45,44214,0.0,1.0
2018-04-13,7.45,7.51,7.4,7.5,28370,7.45,7.51,7.4,7.5,28370,0.0,1.0
2018-04-16,7.54,7.68,7.26,7.47,67918,7.54,7.68,7.26,7.47,67918,0.0,1.0
2018-04-17,7.7,7.73,7.35,7.53,47454,7.7,7.73,7.35,7.53,47454,0.0,1.0
2018-04-18,7.81,7.88,7.56,7.66,45406,7.81,7.88,7.56,7.66,45406,0.0,1.0
2018-04-19,7.73,7.9,7.6,7.76,46086,7.73,7.9,7.6,7.76,46086,0.0,1.0
2018-04-20,7.75,7.85,7.64,7.66,46725,7.75,7.85,7.64,7.66,46725,0.0,1.0
2018-04-23,7.86,7.9,7.68,7.77,31951,7.86,7.9,7.68,7.77,31951,0.0,1.0
2018-04-24,7.91,7.98,7.79,7.9,55720,7.91,7.98,7.79,7.9,55720,0.0,1.0
2018-04-25,7.9,8.0,7.81,7.81,80261,7.9,8.0,7.81,7.81,80261,0.0,1.0
2018-04-26,7.82,7.95,7.74,7.92,39205,7.82,7.95,7.74,7.92,39205,0.0,1.0
2018-04-27,7.78,7.94,7.64,7.82,62796,7.78,7.94,7.64,7.82,62796,0.0,1.0
2018-04-30,7.77,7.96,7.69,7.76,75938,7.77,7.96,7.69,7.76,75938,0.0,1.0
2018-05-01,7.5,7.79,7.49,7.75,69133,7.5,7.79,7.49,7.75,69133,0.0,1.0
2018-05-02,7.67,7.74,7.43,7.45,37410,7.67,7.74,7.43,7.45,37410,0.0,1.0
2018-05-03,7.54,7.65,7.43,7.56,29677,7.54,7.65,7.43,7.56,29677,0.0,1.0
2018-05-04,7.64,7.72,7.47,7.47,22581,7.64,7.72,7.47,7.47,22581,0.0,1.0
2018-05-07,7.79,7.87,7.64,7.65,43492,7.79,7.87,7.64,7.65,43492,0.0,1.0
2018-05-08,7.9,7.94,7.7,7.75,47690,7.9,7.94,7.7,7.75,47690,0.0,1.0
2018-05-09,7.9,8.0,7.7,7.9,81795,7.9,8.0,7.7,7.9,81795,0.0,1.0
2018-05-10,7.78,7.96,7.73,7.9,35142,7.78,7.96,7.73,7.9,35142,0.0,1.0
2018-05-11,7.56,7.95,7.54,7.76,53000,7.56,7.95,7.54,7.76,53000,0.0,1.0
2018-05-14,7.46,7.55,7.45,7.48,49900,7.46,7.55,7.45,7.48,49900,0.0,1.0
2018-05-15,7.5,7.66,7.47,7.47,55803,7.5,7.66,7.47,7.47,55803,0.0,1.0
2018-05-16,7.6,7.62,7.5,7.52,64835,7.6,7.62,7.5,7.52,64835,0.0,1.0
2018-05-17,7.51,7.67,7.48,7.55,49167,7.51,7.67,7.48,7.55,49167,0.0,1.0
2018-05-18,7.5,7.59,7.42,7.59,55850,7.5,7.59,7.42,7.59,55850,0.0,1.0
2018-05-21,7.77,7.8,7.42,7.51,104805,7.77,7.8,7.42,7.51,104805,0.0,1.0
2018-05-22,7.75,7.85,7.55,7.7,80679,7.75,7.85,7.55,7.7,80679,0.0,1.0
2018-05-23,7.89,7.92,7.69,7.69,54385,7.89,7.92,7.69,7.69,54385,0.0,1.0
2018-05-24,7.9,7.94,7.65,7.85,34656,7.9,7.94,7.65,7.85,34656,0.0,1.0
2018-05-25,7.77,7.95,7.65,7.85,37149,7.77,7.95,7.65,7.85,37149,0.0,1.0
2018-05-29,7.76,7.88,7.59,7.66,55909,7.76,7.88,7.59,7.66,55909,0.0,1.0
2018-05-30,7.88,7.99,7.8,7.82,116929,7.88,7.99,7.8,7.82,116929,0.0,1.0
2018-05-31,7.41,7.81,7.4,7.65,139644,7.41,7.81,7.4,7.65,139644,0.0,1.0
2018-06-01,7.55,7.65,7.46,7.46,51994,7.55,7.65,7.46,7.46,51994,0.0,1.0
2018-06-04,7.74,7.78,7.52,7.57,57245,7.74,7.78,7.52,7.57,57245,0.0,1.0
2018-06-05,7.97,7.99,7.72,7.73,76411,7.97,7.99,7.72,7.73,76411,0.0,1.0
2018-06-06,7.8,7.97,7.78,7.9,88064,7.8,7.97,7.78,7.9,88064,0.0,1.0
2018-06-07,7.75,7.85,7.72,7.81,24044,7.75,7.85,7.72,7.81,24044,0.0,1.0
2018-06-08,7.63,7.81,7.61,7.72,52893,7.63,7.81,7.61,7.72,52893,0.0,1.0
2018-06-11,7.87,7.91,7.6,7.6,67996,7.87,7.91,7.6,7.6,67996,0.0,1.0
2018-06-12,7.92,7.94,7.81,7.84,43893,7.92,7.94,7.81,7.84,43893,0.0,1.0
2018-06-13,7.89,7.95,7.85,7.88,53360,7.89,7.95,7.85,7.88,53360,0.0,1.0
2018-06-14,7.97,7.98,7.85,7.94,53310,7.97,7.98,7.85,7.94,53310,0.0,1.0
2018-06-15,8.1,8.16,7.88,7.88,175155,8.1,8.16,7.88,7.88,175155,0.0,1.0
2018-06-18,8.13,8.15,8.01,8.03,75903,8.13,8.15,8.01,8.03,75903,0.0,1.0
2018-06-19,8.08,8.16,8.05,8.05,103341,8.08,8.16,8.05,8.05,103341,0.0,1.0
2018-06-20,7.68,8.11,7.68,8.04,54615,7.68,8.11,7.68,8.04,54615,0.0,1.0
2018-06-21,7.69,7.78,7.65,7.72,51687,7.69,7.78,7.65,7.72,51687,0.0,1.0
2018-06-22,7.7,7.78,7.6,7.71,354725,7.7,7.78,7.6,7.71,354725,0.0,1.0
2018-06-25,7.72,7.78,7.59,7.72,51735,7.72,7.78,7.59,7.72,51735,0.0,1.0
2018-06-26,7.92,8.07,7.62,7.73,71298,7.92,8.07,7.62,7.73,71298,0.0,1.0
2018-06-27,7.87,8.02,7.86,7.89,55610,7.87,8.02,7.86,7.89,55610,0.0,1.0
2018-06-28,7.74,7.87,7.66,7.83,37820,7.74,7.87,7.66,7.83,37820,0.0,1.0
2018-06-29,7.79,7.91,7.65,7.76,122138,7.79,7.91,7.65,7.76,122138,0.0,1.0
2018-07-02,7.84,7.96,7.72,7.8,40646,7.84,7.96,7.72,7.8,40646,0.0,1.0
2018-07-03,7.89,7.99,7.78,7.89,36049,7.89,7.99,7.78,7.89,36049,0.0,1.0
2018-07-05,7.92,7.97,7.74,7.9,48415,7.92,7.97,7.74,7.9,48415,0.0,1.0
2018-07-06,7.8,7.91,7.74,7.74,38696,7.8,7.91,7.74,7.74,38696,0.0,1.0
2018-07-09,7.92,7.98,7.81,7.9,25399,7.92,7.98,7.81,7.9,25399,0.0,1.0
2018-07-10,7.88,8.01,7.81,7.9,34494,7.88,8.01,7.81,7.9,34494,0.0,1.0
2018-07-11,7.73,7.86,7.68,7.83,38412,7.73,7.86,7.68,7.83,38412,0.0,1.0
2018-07-12,7.75,7.8,7.66,7.7,35514,7.75,7.8,7.66,7.7,35514,0.0,1.0
2018-07-13,7.88,7.92,7.75,7.75,39567,7.88,7.92,7.75,7.75,39567,0.0,1.0
2018-07-16,7.96,7.99,7.82,7.88,43761,7.96,7.99,7.82,7.88,43761,0.0,1.0
2018-07-17,7.98,8.04,7.95,7.95,58101,7.98,8.04,7.95,7.95,58101,0.0,1.0
2018-07-18,7.96,8.02,7.9,7.92,51075,7.96,8.02,7.9,7.92,51075,0.0,1.0
2018-07-19,7.93,8.04,7.9,7.94,39543,7.93,8.04,7.9,7.94,39543,0.0,1.0
2018-07-20,8.02,8.09,7.89,7.89,90849,8.02,8.09,7.89,7.89,90849,0.0,1.0
2018-07-23,8.01,8.08,7.96,7.96,37304,8.01,8.08,7.96,7.96,37304,0.0,1.0
2018-07-24,7.96,8.09,7.89,7.92,38298,7.96,8.09,7.89,7.92,38298,0.0,1.0
2018-07-25,7.93,8.13,7.92,7.94,50944,7.93,8.13,7.92,7.94,50944,0.0,1.0
2018-07-26,8.02,8.1,7.9,7.92,44886,8.02,8.1,7.9,7.92,44886,0.0,1.0
2018-07-27,7.86,8.1,7.83,7.98,66598,7.86,8.1,7.83,7.98,66598,0.0,1.0
2018-07-30,7.89,8.0,7.85,7.85,29675,7.89,8.0,7.85,7.85,29675,0.0,1.0
2018-07-31,7.91,8.1,7.88,7.92,85368,7.91,8.1,7.88,7.92,85368,0.0,1.0
2018-08-01,7.94,8.03,7.82,7.9,43209,7.94,8.03,7.82,7.9,43209,0.0,1.0
2018-08-02,7.95,7.97,7.83,7.87,35206,7.95,7.97,7.83,7.87,35206,0.0,1.0
2018-08-03,7.6,7.9,7.55,7.85,70924,7.6,7.9,7.55,7.85,70924,0.0,1.0
2018-08-06,7.6,7.71,7.52,7.52,28305,7.6,7.71,7.52,7.52,28305,0.0,1.0
2018-08-07,7.56,7.73,7.52,7.55,22714,7.56,7.73,7.52,7.55,22714,0.0,1.0
2018-08-08,7.56,7.6,7.5,7.52,17895,7.56,7.6,7.5,7.52,17895,0.0,1.0
2018-08-09,7.54,7.61,7.41,7.61,52535,7.54,7.61,7.41,7.61,52535,0.0,1.0
2018-08-10,7.76,7.8,7.5,7.5,20422,7.76,7.8,7.5,7.5,20422,0.0,1.0
2018-08-13,7.75,7.81,7.58,7.71,27798,7.75,7.81,7.58,7.71,27798,0.0,1.0
2018-08-14,7.64,7.77,7.58,7.64,43506,7.64,7.77,7.58,7.64,43506,0.0,1.0
2018-08-15,7.62,7.69,7.55,7.64,28108,7.62,7.69,7.55,7.64,28108,0.0,1.0
2018-08-16,7.7,7.8,7.63,7.63,35831,7.7,7.8,7.63,7.63,35831,0.0,1.0
2018-08-17,7.6,7.7,7.53,7.6,40419,7.6,7.7,7.53,7.6,40419,0.0,1.0
2018-08-20,7.63,7.74,7.63,7.69,19069,7.63,7.74,7.63,7.69,19069,0.0,1.0
2018-08-21,7.88,7.92,7.58,7.58,48019,7.88,7.92,7.58,7.58,48019,0.0,1.0
2018-08-22,7.9,7.95,7.73,7.73,52398,7.9,7.95,7.73,7.73,52398,0.0,1.0
2018-08-23,7.7,7.94,7.66,7.84,67516,7.7,7.94,7.66,7.84,67516,0.0,1.0
2018-08-24,8.28,8.44,7.67,7.67,329601,8.28,8.44,7.67,7.67,329601,0.0,1.0
2018-08-27,8.49,8.8,8.02,8.02,138359,8.49,8.8,8.02,8.02,138359,0.0,1.0
2018-08-28,8.38,8.77,8.17,8.35,106846,8.38,8.77,8.17,8.35,106846,0.0,1.0
2018-08-29,8.37,8.48,8.29,8.29,73729,8.37,8.48,8.29,8.29,73729,0.0,1.0
2018-08-30,8.47,8.49,8.33,8.35,48392,8.47,8.49,8.33,8.35,48392,0.0,1.0
2018-08-31,8.4,8.52,8.39,8.4,46500,8.4,8.52,8.39,8.4,46500,0.0,1.0
2018-09-04,8.42,8.58,8.27,8.31,98814,8.42,8.58,8.27,8.31,98814,0.0,1.0
2018-09-05,8.33,8.43,8.29,8.33,43134,8.33,8.43,8.29,8.33,43134,0.0,1.0
2018-09-06,8.27,8.42,8.21,8.29,56741,8.27,8.42,8.21,8.29,56741,0.0,1.0
2018-09-07,8.35,8.38,8.18,8.21,53923,8.35,8.38,8.18,8.21,53923,0.0,1.0
2018-09-10,8.49,8.59,8.32,8.34,99690,8.49,8.59,8.32,8.34,99690,0.0,1.0
2018-09-11,8.37,8.72,8.34,8.5,72602,8.37,8.72,8.34,8.5,72602,0.0,1.0
2018-09-12,8.34,8.54,8.17,8.31,88523,8.34,8.54,8.17,8.31,88523,0.0,1.0
2018-09-13,8.25,8.53,8.24,8.37,42266,8.25,8.53,8.24,8.37,42266,0.0,1.0
2018-09-14,8.22,8.39,8.2,8.2,53960,8.22,8.39,8.2,8.2,53960,0.0,1.0
2018-09-17,8.29,8.35,8.2,8.24,53156,8.29,8.35,8.2,8.24,53156,0.0,1.0
2018-09-18,8.39,8.5,8.24,8.24,77351,8.39,8.5,8.24,8.24,77351,0.0,1.0
2018-09-19,8.35,8.6,8.32,8.33,63571,8.35,8.6,8.32,8.33,63571,0.0,1.0
2018-09-20,8.35,8.55,8.2,8.38,55652,8.35,8.55,8.2,8.38,55652,0.0,1.0
2018-09-21,8.26,8.46,8.24,8.34,218207,8.26,8.46,8.24,8.34,218207,0.0,1.0
2018-09-24,8.35,8.4,8.27,8.28,46252,8.35,8.4,8.27,8.28,46252,0.0,1.0
2018-09-25,8.35,8.51,8.26,8.33,44411,8.35,8.51,8.26,8.33,44411,0.0,1.0
2018-09-26,8.28,8.55,8.25,8.31,64568,8.28,8.55,8.25,8.31,64568,0.0,1.0
2018-09-27,8.27,8.42,8.21,8.28,40840,8.27,8.42,8.21,8.28,40840,0.0,1.0
2018-09-28,8.4,8.42,8.25,8.25,39392,8.4,8.42,8.25,8.25,39392,0.0,1.0
2018-10-01,8.24,8.44,8.2,8.36,59804,8.24,8.44,8.2,8.36,59804,0.0,1.0
2018-10-02,8.23,8.31,8.2,8.2,35626,8.23,8.31,8.2,8.2,35626,0.0,1.0
2018-10-03,8.36,8.5,8.22,8.23,51905,8.36,8.5,8.22,8.23,51905,0.0,1.0
2018-10-04,8.26,8.39,8.25,8.33,51579,8.26,8.39,8.25,8.33,51579,0.0,1.0
2018-10-05,8.17,8.36,8.12,8.25,57015,8.17,8.36,8.12,8.25,57015,0.0,1.0
2018-10-08,8.36,8.4,8.16,8.17,51259,8.36,8.4,8.16,8.17,51259,0.0,1.0
2018-10-09,8.53,8.65,8.26,8.26,81497,8.53,8.65,8.26,8.26,81497,0.0,1.0
2018-10-10,8.24,8.6,8.21,8.42,77417,8.24,8.6,8.21,8.42,77417,0.0,1.0
2018-10-11,8.1,8.41,8.09,8.2,93496,8.1,8.41,8.09,8.2,93496,0.0,1.0
2018-10-12,7.77,8.09,7.62,8.09,138271,7.77,8.09,7.62,8.09,138271,0.0,1.0
2018-10-15,7.62,7.84,7.52,7.75,112490,7.62,7.84,7.52,7.75,112490,0.0,1.0
2018-10-16,8.03,8.04,7.62,7.62,85837,8.03,8.04,7.62,7.62,85837,0.0,1.0
2018-10-17,8.05,8.2,7.96,7.96,41308,8.05,8.2,7.96,7.96,41308,0.0,1.0
2018-10-18,7.75,8.09,7.71,8.03,59670,7.75,8.09,7.71,8.03,59670,0.0,1.0
2018-10-19,7.76,7.87,7.66,7.66,50044,7.76,7.87,7.66,7.66,50044,0.0,1.0
2018-10-22,7.96,7.99,7.73,7.73,36308,7.96,7.99,7.73,7.73,36308,0.0,1.0
2018-10-23,7.94,8.01,7.74,7.84,35117,7.94,8.01,7.74,7.84,35117,0.0,1.0
2018-10-24,7.67,7.92,7.67,7.87,51652,7.67,7.92,7.67,7.87,51652,0.0,1.0
2018-10-25,7.84,7.89,7.67,7.67,67991,7.84,7.89,7.67,7.67,67991,0.0,1.0
2018-10-26,7.76,7.88,7.65,7.67,43355,7.76,7.88,7.65,7.67,43355,0.0,1.0
2018-10-29,7.87,8.03,7.74,7.79,68914,7.87,8.03,7.74,7.79,68914,0.0,1.0
2018-10-30,8.04,8.08,7.84,7.88,58076,8.04,8.08,7.84,7.88,58076,0.0,1.0
2018-10-31,7.86,8.15,7.82,8.1,87656,7.86,8.15,7.82,8.1,87656,0.0,1.0
2018-11-01,7.76,8.02,7.71,7.82,70456,7.76,8.02,7.71,7.82,70456,0.0,1.0
2018-11-02,7.82,7.93,7.7,7.87,40583,7.82,7.93,7.7,7.87,40583,0.0,1.0
2018-11-05,7.82,7.94,7.67,7.9,55187,7.82,7.94,7.67,7.9,55187,0.0,1.0
2018-11-06,7.98,7.98,7.73,7.73,44007,7.98,7.98,7.73,7.73,44007,0.0,1.0
2018-11-07,8.14,8.15,7.8,7.85,61367,8.14,8.15,7.8,7.85,61367,0.0,1.0
2018-11-08,8.16,8.19,7.9,7.92,40456,8.16,8.19,7.9,7.92,40456,0.0,1.0
2018-11-09,7.85,8.09,7.82,8.04,50846,7.85,8.09,7.82,8.04,50846,0.0,1.0
2018-11-12,7.75,7.97,7.75,7.78,103159,7.75,7.97,7.75,7.78,103159,0.0,1.0
2018-11-13,7.69,7.91,7.66,7.8,34670,7.69,7.91,7.66,7.8,34670,0.0,1.0
2018-11-14,7.77,7.84,7.62,7.69,85304,7.77,7.84,7.62,7.69,85304,0.0,1.0
2018-11-15,7.68,7.84,7.62,7.66,29398,7.68,7.84,7.62,7.66,29398,0.0,1.0
2018-11-16,7.62,7.71,7.56,7.61,97135,7.62,7.71,7.56,7.61,97135,0.0,1.0
2018-11-19,7.82,7.88,7.55,7.55,62405,7.82,7.88,7.55,7.55,62405,0.0,1.0
2018-11-20,7.67,7.83,7.6,7.68,61268,7.67,7.83,7.6,7.68,61268,0.0,1.0
2018-11-21,7.7,7.88,7.51,7.51,47365,7.7,7.88,7.51,7.51,47365,0.0,1.0
2018-11-23,7.85,7.85,7.6,7.6,44638,7.85,7.85,7.6,7.6,44638,0.0,1.0
2018-11-26,7.97,8.03,7.66,7.86,76788,7.97,8.03,7.66,7.86,76788,0.0,1.0
2018-11-27,7.92,8.17,7.87,7.89,59999,7.92,8.17,7.87,7.89,59999,0.0,1.0
2018-11-28,8.25,8.31,7.89,7.89,93491,8.25,8.31,7.89,7.89,93491,0.0,1.0
2018-11-29,7.99,8.29,7.92,8.05,59496,7.99,8.29,7.92,8.05,59496,0.0,1.0
2018-11-30,7.9,8.08,7.89,7.99,89218,7.9,8.08,7.89,7.99,89218,0.0,1.0
2018-12-03,7.86,7.99,7.74,7.94,74972,7.86,7.99,7.74,7.94,74972,0.0,1.0
2018-12-04,7.6,7.92,7.55,7.83,167665,7.6,7.92,7.55,7.83,167665,0.0,1.0
2018-12-06,7.53,7.62,7.39,7.49,115781,7.53,7.62,7.39,7.49,115781,0.0,1.0
2018-12-07,7.54,7.64,7.26,7.47,292245,7.54,7.64,7.26,7.47,292245,0.0,1.0
2018-12-10,7.61,7.64,7.3,7.45,72354,7.61,7.64,7.3,7.45,72354,0.0,1.0
2018-12-11,7.62,7.76,7.41,7.7,34647,7.62,7.76,7.41,7.7,34647,0.0,1.0
2018-12-12,7.73,7.88,7.54,7.65,73840,7.73,7.88,7.54,7.65,73840,0.0,1.0
2018-12-13,7.5,7.73,7.4,7.67,56869,7.5,7.73,7.4,7.67,56869,0.0,1.0
2018-12-14,7.56,7.71,7.38,7.38,45253,7.56,7.71,7.38,7.38,45253,0.0,1.0
2018-12-17,7.72,7.8,7.43,7.46,136872,7.72,7.8,7.43,7.46,136872,0.0,1.0
2018-12-18,7.81,7.91,7.73,7.79,94906,7.81,7.91,7.73,7.79,94906,0.0,1.0
2018-12-19,7.85,8.02,7.78,7.79,112200,7.85,8.02,7.78,7.79,112200,0.0,1.0
2018-12-20,7.87,7.97,7.77,7.85,104347,7.87,7.97,7.77,7.85,104347,0.0,1.0
2018-12-21,7.82,7.86,7.7,7.85,307908,7.82,7.86,7.7,7.85,307908,0.0,1.0
2018-12-24,7.58,7.82,7.58,7.72,46084,7.58,7.82,7.58,7.72,46084,0.0,1.0
2018-12-26,7.79,7.82,7.43,7.6,116687,7.79,7.82,7.43,7.6,116687,0.0,1.0
2018-12-27,7.56,7.78,7.42,7.65,127677,7.56,7.78,7.42,7.65,127677,0.0,1.0
2018-12-28,7.51,7.65,7.44,7.55,77489,7.51,7.65,7.44,7.55,77489,0.0,1.0
2018-12-31,7.52,7.57,7.4,7.53,78073,7.52,7.57,7.4,7.53,78073,0.0,1.0
2019-01-02,7.54,7.61,7.34,7.39,50821,7.54,7.61,7.34,7.39,50821,0.0,1.0
2019-01-03,7.42,7.59,7.4,7.49,55012,7.42,7.59,7.4,7.49,55012,0.0,1.0
2019-01-04,7.73,7.74,7.43,7.53,83773,7.73,7.74,7.43,7.53,83773,0.0,1.0
2019-01-07,7.6,7.74,7.39,7.67,90140,7.6,7.74,7.39,7.67,90140,0.0,1.0
2019-01-08,7.69,7.8,7.49,7.6,49081,7.69,7.8,7.49,7.6,49081,0.0,1.0
2019-01-09,7.77,7.8,7.6,7.64,41937,7.77,7.8,7.6,7.64,41937,0.0,1.0
2019-01-10,7.64,7.8,7.6,7.72,48421,7.64,7.8,7.6,7.72,48421,0.0,1.0
2019-01-11,7.56,7.68,7.46,7.57,60950,7.56,7.68,7.46,7.57,60950,0.0,1.0
2019-01-14,7.47,7.63,7.42,7.51,60594,7.47,7.63,7.42,7.51,60594,0.0,1.0
2019-01-15,7.67,7.69,7.42,7.49,65317,7.67,7.69,7.42,7.49,65317,0.0,1.0
2019-01-16,7.74,7.75,7.5,7.64,53106,7.74,7.75,7.5,7.64,53106,0.0,1.0
2019-01-17,7.71,7.8,7.65,7.66,57458,7.71,7.8,7.65,7.66,57458,0.0,1.0
2019-01-18,7.56,7.79,7.53,7.71,71885,7.56,7.79,7.53,7.71,71885,0.0,1.0
2019-01-22,7.47,7.55,7.32,7.48,84735,7.47,7.55,7.32,7.48,84735,0.0,1.0
2019-01-23,7.44,7.53,7.31,7.46,54935,7.44,7.53,7.31,7.46,54935,0.0,1.0
2019-01-24,7.32,7.52,7.28,7.52,31312,7.32,7.52,7.28,7.52,31312,0.0,1.0
2019-01-25,7.2,7.47,7.19,7.47,91989,7.2,7.47,7.19,7.47,91989,0.0,1.0
2019-01-28,7.32,7.36,6.98,7.12,112674,7.32,7.36,6.98,7.12,112674,0.0,1.0
2019-01-29,7.3,7.43,7.26,7.26,94037,7.3,7.43,7.26,7.26,94037,0.0,1.0
2019-01-30,7.24,7.42,7.16,7.29,58777,7.24,7.42,7.16,7.29,58777,0.0,1.0
2019-01-31,7.09,7.37,7.06,7.23,95482,7.09,7.37,7.06,7.23,95482,0.0,1.0
2019-02-01,7.05,7.15,7.02,7.1,58992,7.05,7.15,7.02,7.1,58992,0.0,1.0
2019-02-04,7.21,7.23,7.05,7.05,38449,7.21,7.23,7.05,7.05,38449,0.0,1.0
2019-02-05,7.15,7.33,7.15,7.16,43125,7.15,7.33,7.15,7.16,43125,0.0,1.0
2019-02-06,7.07,7.28,7.06,7.16,26434,7.07,7.28,7.06,7.16,26434,0.0,1.0
2019-02-07,7.03,7.16,7.0,7.1,51294,7.03,7.16,7.0,7.1,51294,0.0,1.0
2019-02-08,7.01,7.2,7.01,7.08,96782,7.01,7.2,7.01,7.08,96782,0.0,1.0
2019-02-11,7.12,7.15,7.03,7.05,154369,7.12,7.15,7.03,7.05,154369,0.0,1.0
2019-02-12,7.19,7.24,7.08,7.21,50036,7.19,7.24,7.08,7.21,50036,0.0,1.0
2019-02-13,7.1,7.24,7.09,7.16,29586,7.1,7.24,7.09,7.16,29586,0.0,1.0
2019-02-14,6.91,7.08,6.91,7.05,65472,6.91,7.08,6.91,7.05,65472,0.0,1.0
2019-02-15,6.94,7.04,6.9,6.96,91067,6.94,7.04,6.9,6.96,91067,0.0,1.0
2019-02-19,7.03,7.05,6.91,6.91,78287,7.03,7.05,6.91,6.91,78287,0.0,1.0
2019-02-20,7.06,7.13,7.02,7.02,101070,7.06,7.13,7.02,7.02,101070,0.0,1.0
2019-02-21,7.0,7.11,6.98,7.05,38971,7.0,7.11,6.98,7.05,38971,0.0,1.0
2019-02-22,7.0,7.05,6.95,6.99,37985,7.0,7.05,6.95,6.99,37985,0.0,1.0
2019-02-25,6.96,7.07,6.96,6.98,57280,6.96,7.07,6.96,6.98,57280,0.0,1.0
2019-02-26,6.91,6.99,6.9,6.95,49911,6.91,6.99,6.9,6.95,49911,0.0,1.0
2019-02-27,6.91,6.95,6.84,6.85,43864,6.91,6.95,6.84,6.85,43864,0.0,1.0
2019-02-28,6.83,6.96,6.83,6.87,69837,6.83,6.96,6.83,6.87,69837,0.0,1.0
2019-03-01,6.97,7.01,6.82,6.84,38588,6.97,7.01,6.82,6.84,38588,0.0,1.0
2019-03-04,6.83,7.03,6.83,6.98,39959,6.83,7.03,6.83,6.98,39959,0.0,1.0
2019-03-05,6.95,6.96,6.85,6.85,30569,6.95,6.96,6.85,6.85,30569,0.0,1.0
2019-03-06,6.76,6.96,6.74,6.94,68224,6.76,6.96,6.74,6.94,68224,0.0,1.0
2019-03-07,6.82,6.88,6.73,6.73,49870,6.82,6.88,6.73,6.73,49870,0.0,1.0
2019-03-08,6.8,6.89,6.7,6.7,87908,6.8,6.89,6.7,6.7,87908,0.0,1.0
2019-03-11,6.94,6.98,6.81,6.81,39390,6.94,6.98,6.81,6.81,39390,0.0,1.0
2019-03-12,6.96,7.03,6.9,6.9,39812,6.96,7.03,6.9,6.9,39812,0.0,1.0
2019-03-13,6.93,7.05,6.92,6.92,53102,6.93,7.05,6.92,6.92,53102,0.0,1.0
2019-03-14,6.92,6.99,6.89,6.89,23206,6.92,6.99,6.89,6.89,23206,0.0,1.0
2019-03-15,7.01,7.34,6.95,7.04,356840,7.01,7.34,6.95,7.04,356840,0.0,1.0
2019-03-18,7.06,7.12,6.97,7.02,52031,7.06,7.12,6.97,7.02,52031,0.0,1.0
2019-03-19,7.02,7.09,7.01,7.02,20472,7.02,7.09,7.01,7.02,20472,0.0,1.0
2019-03-20,6.99,7.08,6.95,6.98,27594,6.99,7.08,6.95,6.98,27594,0.0,1.0
2019-03-21,6.85,7.11,6.77,6.93,74776,6.85,7.11,6.77,6.93,74776,0.0,1.0
2019-03-22,6.47,6.85,6.46,6.77,121990,6.47,6.85,6.46,6.77,121990,0.0,1.0
2019-03-25,6.76,6.84,6.45,6.45,56208,6.76,6.84,6.45,6.45,56208,0.0,1.0
2019-03-26,6.9,6.94,6.66,6.75,27700,6.9,6.94,6.66,6.75,27700,0.0,1.0
2019-03-27,6.88,6.95,6.79,6.82,37698,6.88,6.95,6.79,6.82,37698,0.0,1.0
2019-03-28,6.76,6.95,6.66,6.88,35148,6.76,6.95,6.66,6.88,35148,0.0,1.0
2019-03-29,6.67,6.94,6.62,6.81,108451,6.67,6.94,6.62,6.81,108451,0.0,1.0
2019-04-01,6.65,6.75,6.64,6.68,46013,6.65,6.75,6.64,6.68,46013,0.0,1.0
2019-04-02,6.62,6.68,6.53,6.64,75914,6.62,6.68,6.53,6.64,75914,0.0,1.0
2019-04-03,6.65,6.73,6.59,6.69,30776,6.65,6.73,6.59,6.69,30776,0.0,1.0
2019-04-04,6.7,6.78,6.62,6.62,42756,6.7,6.78,6.62,6.62,42756,0.0,1.0
2019-04-05,6.9,6.91,6.7,6.7,67196,6.9,6.91,6.7,6.7,67196,0.0,1.0
2019-04-08,6.9,6.95,6.75,6.83,42245,6.9,6.95,6.75,6.83,42245,0.0,1.0
2019-04-09,6.86,6.95,6.71,6.86,39951,6.86,6.95,6.71,6.86,39951,0.0,1.0
2019-04-10,6.97,6.99,6.86,6.86,46512,6.97,6.99,6.86,6.86,46512,0.0,1.0
2019-04-11,6.92,7.18,6.87,7.1,65566,6.92,7.18,6.87,7.1,65566,0.0,1.0
2019-04-12,6.83,7.02,6.68,6.9,45200,6.83,7.02,6.68,6.9,45200,0.0,1.0
2019-04-15,6.91,6.95,6.74,6.84,52404,6.91,6.95,6.74,6.84,52404,0.0,1.0
2019-04-16,6.89,7.07,6.82,6.86,54875,6.89,7.07,6.82,6.86,54875,0.0,1.0
2019-04-17,6.9,6.95,6.81,6.89,31628,6.9,6.95,6.81,6.89,31628,0.0,1.0
2019-04-18,6.83,6.97,6.78,6.87,40754,6.83,6.97,6.78,6.87,40754,0.0,1.0
2019-04-22,6.88,6.92,6.75,6.75,51477,6.88,6.92,6.75,6.75,51477,0.0,1.0
2019-04-23,6.95,6.98,6.83,6.83,47511,6.95,6.98,6.83,6.83,47511,0.0,1.0
2019-04-24,6.94,7.0,6.88,6.88,36091,6.94,7.0,6.88,6.88,36091,0.0,1.0
2019-04-25,6.93,6.96,6.84,6.89,29550,6.93,6.96,6.84,6.89,29550,0.0,1.0
2019-04-26,6.93,6.99,6.85,6.94,53462,6.93,6.99,6.85,6.94,53462,0.0,1.0
2019-04-29,7.1,7.13,6.89,6.89,76327,7.1,7.13,6.89,6.89,76327,0.0,1.0
2019-04-30,6.76,7.06,6.74,7.03,104810,6.76,7.06,6.74,7.03,104810,0.0,1.0
2019-05-01,6.72,6.84,6.69,6.74,45504,6.72,6.84,6.69,6.74,45504,0.0,1.0
2019-05-02,6.8,6.84,6.69,6.75,42040,6.8,6.84,6.69,6.75,42040,0.0,1.0
2019-05-03,6.87,6.92,6.77,6.77,44941,6.87,6.92,6.77,6.77,44941,0.0,1.0
2019-05-06,6.89,6.97,6.79,6.8,42785,6.89,6.97,6.79,6.8,42785,0.0,1.0
2019-05-07,6.79,6.91,6.74,6.81,34684,6.79,6.91,6.74,6.81,34684,0.0,1.0
2019-05-08,6.84,6.92,6.7,6.81,38689,6.84,6.92,6.7,6.81,38689,0.0,1.0
2019-05-09,6.84,6.97,6.76,6.76,67505,6.84,6.97,6.76,6.76,67505,0.0,1.0
2019-05-10,6.76,6.91,6.71,6.8,55832,6.76,6.91,6.71,6.8,55832,0.0,1.0
2019-05-13,6.7,6.81,6.67,6.69,58843,6.7,6.81,6.67,6.69,58843,0.0,1.0
2019-05-14,6.86,6.89,6.69,6.69,43172,6.86,6.89,6.69,6.69,43172,0.0,1.0
2019-05-15,6.96,7.0,6.75,6.75,55118,6.96,7.0,6.75,6.75,55118,0.0,1.0
2019-05-16,6.87,6.98,6.82,6.91,32708,6.87,6.98,6.82,6.91,32708,0.0,1.0
2019-05-17,6.78,6.87,6.77,6.81,36553,6.78,6.87,6.77,6.81,36553,0.0,1.0
2019-05-20,6.61,6.88,6.59,6.72,203100,6.61,6.88,6.59,6.72,203100,0.0,1.0
2019-05-21,6.6,6.66,6.55,6.61,68244,6.6,6.66,6.55,6.61,68244,0.0,1.0
2019-05-22,6.62,6.63,6.45,6.55,113535,6.62,6.63,6.45,6.55,113535,0.0,1.0
2019-05-23,6.55,6.57,6.47,6.55,47493,6.55,6.57,6.47,6.55,47493,0.0,1.0
2019-05-24,6.58,6.63,6.54,6.54,37103,6.58,6.63,6.54,6.54,37103,0.0,1.0
2019-05-28,6.71,6.72,6.49,6.55,91921,6.71,6.72,6.49,6.55,91921,0.0,1.0
2019-05-29,6.63,6.75,6.61,6.63,52515,6.63,6.75,6.61,6.63,52515,0.0,1.0
2019-05-30,6.67,6.7,6.58,6.6,38158,6.67,6.7,6.58,6.6,38158,0.0,1.0
2019-05-31,6.41,6.66,6.34,6.61,89365,6.41,6.66,6.34,6.61,89365,0.0,1.0
2019-06-03,6.52,6.54,6.3,6.4,70301,6.52,6.54,6.3,6.4,70301,0.0,1.0
2019-06-04,6.75,6.75,6.485,6.52,70815,6.75,6.75,6.485,6.52,70815,0.0,1.0
2019-06-05,6.83,6.83,6.57,6.71,565133,6.83,6.83,6.57,6.71,565133,0.0,1.0
2019-06-06,6.83,6.86,6.62,6.74,93268,6.83,6.86,6.62,6.74,93268,0.0,1.0
2019-06-07,6.8,6.82,6.71,6.77,65923,6.8,6.82,6.71,6.77,65923,0.0,1.0
2019-06-10,6.87,6.88,6.75,6.78,58596,6.87,6.88,6.75,6.78,58596,0.0,1.0
2019-06-11,6.95,6.97,6.83,6.86,70253,6.95,6.97,6.83,6.86,70253,0.0,1.0
2019-06-12,7.02,7.05,6.87,6.87,78651,7.02,7.05,6.87,6.87,78651,0.0,1.0
2019-06-13,7.08,7.1,7.01,7.02,50305,7.08,7.1,7.01,7.02,50305,0.0,1.0
2019-06-14,6.9,7.13,6.89,7.04,44385,6.9,7.13,6.89,7.04,44385,0.0,1.0
2019-06-17,6.92,6.92,6.85,6.9,54308,6.92,6.92,6.85,6.9,54308,0.0,1.0
2019-06-18,7.03,7.11,6.9,6.9,53105,7.03,7.11,6.9,6.9,53105,0.0,1.0
2019-06-19,7.04,7.08,6.83,7.0,79290,7.04,7.08,6.83,7.0,79290,0.0,1.0
2019-06-20,7.07,7.13,7.0,7.02,42306,7.07,7.13,7.0,7.02,42306,0.0,1.0
2019-06-21,7.14,7.16,6.94,7.03,187178,7.14,7.16,6.94,7.03,187178,0.0,1.0
2019-06-24,7.07,7.12,7.05,7.06,67593,7.07,7.12,7.05,7.06,67593,0.0,1.0
2019-06-25,7.12,7.15,6.97,7.09,65781,7.12,7.15,6.97,7.09,65781,0.0,1.0
2019-06-26,7.08,7.2,7.07,7.11,64269,7.08,7.2,7.07,7.11,64269,0.0,1.0
2019-06-27,7.19,7.19,7.01,7.08,59285,7.19,7.19,7.01,7.08,59285,0.0,1.0
2019-06-28,7.3,7.3,7.06,7.18,356930,7.3,7.3,7.06,7.18,356930,0.0,1.0
2019-07-01,7.31,7.4,7.27,7.29,52505,7.31,7.4,7.27,7.29,52505,0.0,1.0
2019-07-02,7.29,7.31,7.13,7.28,52569,7.29,7.31,7.13,7.28,52569,0.0,1.0
2019-07-03,7.28,7.37,7.27,7.27,33209,7.28,7.37,7.27,7.27,33209,0.0,1.0
2019-07-05,7.32,7.35,7.2,7.25,67066,7.32,7.35,7.2,7.25,67066,0.0,1.0
2019-07-08,7.36,7.38,7.28,7.31,70488,7.36,7.38,7.28,7.31,70488,0.0,1.0
2019-07-09,7.45,7.47,7.33,7.34,61451,7.45,7.47,7.33,7.34,61451,0.0,1.0
2019-07-10,7.37,7.55,7.33,7.45,57638,7.37,7.55,7.33,7.45,57638,0.0,1.0
2019-07-11,7.22,7.35,7.17,7.35,52628,7.22,7.35,7.17,7.35,52628,0.0,1.0
2019-07-12,7.29,7.34,7.17,7.18,80158,7.29,7.34,7.17,7.18,80158,0.0,1.0
2019-07-15,7.33,7.33,7.21,7.28,50463,7.33,7.33,7.21,7.28,50463,0.0,1.0
2019-07-16,7.33,7.39,7.29,7.3,46641,7.33,7.39,7.29,7.3,46641,0.0,1.0
2019-07-17,7.34,7.38,7.275,7.31,41603,7.34,7.38,7.275,7.31,41603,0.0,1.0
2019-07-18,7.34,7.42,7.3,7.34,34212,7.34,7.42,7.3,7.34,34212,0.0,1.0
2019-07-19,7.3,7.42,7.23,7.33,48128,7.3,7.42,7.23,7.33,48128,0.0,1.0
2019-07-22,7.34,7.34,7.19,7.32,30768,7.34,7.34,7.19,7.32,30768,0.0,1.0
2019-07-23,7.39,7.39,7.27,7.36,55969,7.39,7.39,7.27,7.36,55969,0.0,1.0
2019-07-24,7.7,7.72,7.38,7.38,108452,7.7,7.72,7.38,7.38,108452,0.0,1.0
2019-07-25,7.48,7.72,7.46,7.65,59621,7.48,7.72,7.46,7.65,59621,0.0,1.0
2019-07-26,7.48,7.54,7.38,7.47,70507,7.48,7.54,7.38,7.47,70507,0.0,1.0
2019-07-29,7.5,7.51,7.41,7.43,76852,7.5,7.51,7.41,7.43,76852,0.0,1.0
2019-07-30,7.53,7.54,7.31,7.44,97296,7.53,7.54,7.31,7.44,97296,0.0,1.0
2019-07-31,7.45,7.64,7.38,7.52,176607,7.45,7.64,7.38,7.52,176607,0.0,1.0
2019-08-01,7.08,7.38,7.01,7.27,88362,7.08,7.38,7.01,7.27,88362,0.0,1.0
2019-08-02,6.96,7.06,6.88,7.01,53975,6.96,7.06,6.88,7.01,53975,0.0,1.0
2019-08-05,6.76,6.94,6.69,6.82,68822,6.76,6.94,6.69,6.82,68822,0.0,1.0
2019-08-06,6.77,6.88,6.61,6.73,50001,6.77,6.88,6.61,6.73,50001,0.0,1.0
2019-08-07,6.69,6.79,6.61,6.64,52592,6.69,6.79,6.61,6.64,52592,0.0,1.0
2019-08-08,6.81,6.88,6.64,6.64,71505,6.81,6.88,6.64,6.64,71505,0.0,1.0
2019-08-09,6.67,6.9,6.66,6.75,45612,6.67,6.9,6.66,6.75,45612,0.0,1.0
2019-08-12,6.57,6.74,6.56,6.66,46445,6.57,6.74,6.56,6.66,46445,0.0,1.0
2019-08-13,6.74,6.78,6.5,6.5,82030,6.74,6.78,6.5,6.5,82030,0.0,1.0
2019-08-14,6.62,6.69,6.51,6.62,65539,6.62,6.69,6.51,6.62,65539,0.0,1.0
2019-08-15,6.63,6.7,6.58,6.59,93980,6.63,6.7,6.58,6.59,93980,0.0,1.0
2019-08-16,6.74,6.77,6.64,6.64,51957,6.74,6.77,6.64,6.64,51957,0.0,1.0
2019-08-19,6.78,6.8,6.75,6.79,83373,6.78,6.8,6.75,6.79,83373,0.0,1.0
2019-08-20,6.6,6.78,6.57,6.71,86842,6.6,6.78,6.57,6.71,86842,0.0,1.0
2019-08-21,6.54,6.68,6.53,6.67,48320,6.54,6.68,6.53,6.67,48320,0.0,1.0
2019-08-22,6.47,6.59,6.45,6.55,80793,6.47,6.59,6.45,6.55,80793,0.0,1.0
2019-08-23,6.16,6.47,6.08,6.42,88924,6.16,6.47,6.08,6.42,88924,0.0,1.0
2019-08-26,6.32,6.33,6.13,6.16,45267,6.32,6.33,6.13,6.16,45267,0.0,1.0
2019-08-27,6.21,6.41,6.19,6.39,68981,6.21,6.41,6.19,6.39,68981,0.0,1.0
2019-08-28,6.17,6.33,6.1,6.14,74477,6.17,6.33,6.1,6.14,74477,0.0,1.0
2019-08-29,6.28,6.32,6.17,6.19,59808,6.28,6.32,6.17,6.19,59808,0.0,1.0
2019-08-30,6.28,6.31,6.23,6.28,41499,6.28,6.31,6.23,6.28,41499,0.0,1.0
2019-09-03,6.25,6.28,6.17,6.21,36267,6.25,6.28,6.17,6.21,36267,0.0,1.0
2019-09-04,6.33,6.37,6.26,6.33,45164,6.33,6.37,6.26,6.33,45164,0.0,1.0
2019-09-05,6.58,6.67,6.3,6.4,94142,6.58,6.67,6.3,6.4,94142,0.0,1.0
2019-09-06,6.6,6.66,6.57,6.58,49734,6.6,6.66,6.57,6.58,49734,0.0,1.0
2019-09-09,6.76,6.77,6.61,6.63,70512,6.76,6.77,6.61,6.63,70512,0.0,1.0
2019-09-10,7.0,7.01,6.68,6.69,116059,7.0,7.01,6.68,6.69,116059,0.0,1.0
2019-09-11,7.3,7.3,6.98,6.98,110976,7.3,7.3,6.98,6.98,110976,0.0,1.0
2019-09-12,7.28,7.34,7.04,7.17,95546,7.28,7.34,7.04,7.17,95546,0.0,1.0
2019-09-13,7.38,7.4,7.26,7.28,85423,7.38,7.4,7.26,7.28,85423,0.0,1.0
2019-09-16,7.44,7.5,7.24,7.27,116998,7.44,7.5,7.24,7.27,116998,0.0,1.0
2019-09-17,7.39,7.46,7.28,7.38,68289,7.39,7.46,7.28,7.38,68289,0.0,1.0
2019-09-18,7.17,7.36,7.07,7.31,66404,7.17,7.36,7.07,7.31,66404,0.0,1.0
2019-09-19,7.06,7.28,7.03,7.14,72860,7.06,7.28,7.03,7.14,72860,0.0,1.0
2019-09-20,7.1,7.11,6.97,7.03,185166,7.1,7.11,6.97,7.03,185166,0.0,1.0
2019-09-23,7.24,7.29,7.0,7.0,69963,7.24,7.29,7.0,7.0,69963,0.0,1.0
2019-09-24,7.29,7.33,7.2,7.21,78141,7.29,7.33,7.2,7.21,78141,0.0,1.0
2019-09-25,7.27,7.32,7.18,7.25,64969,7.27,7.32,7.18,7.25,64969,0.0,1.0
2019-09-26,7.04,7.24,7.03,7.2,38390,7.04,7.24,7.03,7.2,38390,0.0,1.0
2019-09-27,7.0,7.12,6.96,7.04,53387,7.0,7.12,6.96,7.04,53387,0.0,1.0
2019-09-30,6.87,7.04,6.86,6.96,83973,6.87,7.04,6.86,6.96,83973,0.0,1.0
2019-10-01,6.78,7.05,6.77,6.88,62935,6.78,7.05,6.77,6.88,62935,0.0,1.0
2019-10-02,6.64,6.75,6.58,6.65,84899,6.64,6.75,6.58,6.65,84899,0.0,1.0
2019-10-03,6.6,6.64,6.53,6.57,49585,6.6,6.64,6.53,6.57,49585,0.0,1.0
2019-10-04,6.7,6.7,6.56,6.58,43463,6.7,6.7,6.56,6.58,43463,0.0,1.0
2019-10-07,6.77,6.79,6.65,6.65,33738,6.77,6.79,6.65,6.65,33738,0.0,1.0
2019-10-08,6.73,6.76,6.61,6.65,53163,6.73,6.76,6.61,6.65,53163,0.0,1.0
2019-10-09,6.8,6.87,6.77,6.79,28965,6.8,6.87,6.77,6.79,28965,0.0,1.0
2019-10-10,6.87,6.91,6.77,6.77,59682,6.87,6.91,6.77,6.77,59682,0.0,1.0
2019-10-11,7.05,7.17,6.87,6.87,92068,7.05,7.17,6.87,6.87,92068,0.0,1.0
2019-10-14,6.97,7.06,6.92,6.96,46096,6.97,7.06,6.92,6.96,46096,0.0,1.0
2019-10-15,6.93,7.08,6.89,6.94,50467,6.93,7.08,6.89,6.94,50467,0.0,1.0
2019-10-16,6.89,7.0,6.87,6.9,31215,6.89,7.0,6.87,6.9,31215,0.0,1.0
2019-10-17,6.96,7.03,6.89,6.89,45075,6.96,7.03,6.89,6.89,45075,0.0,1.0
2019-10-18,6.92,6.98,6.8,6.88,55189,6.92,6.98,6.8,6.88,55189,0.0,1.0
2019-10-21,7.12,7.12,6.89,6.89,68630,7.12,7.12,6.89,6.89,68630,0.0,1.0
2019-10-22,7.15,7.27,6.99,7.0,76935,7.15,7.27,6.99,7.0,76935,0.0,1.0
2019-10-23,7.03,7.14,7.01,7.08,25663,7.03,7.14,7.01,7.08,25663,0.0,1.0
2019-10-24,6.67,6.92,6.65,6.9,64379,6.67,6.92,6.65,6.9,64379,0.0,1.0
2019-10-25,6.71,6.79,6.6,6.6,36783,6.71,6.79,6.6,6.6,36783,0.0,1.0
2019-10-28,6.8,6.85,6.69,6.69,76457,6.8,6.85,6.69,6.69,76457,0.0,1.0
2019-10-29,6.78,6.8,6.69,6.74,59276,6.78,6.8,6.69,6.74,59276,0.0,1.0
2019-10-30,6.77,6.81,6.74,6.74,70370,6.77,6.81,6.74,6.74,70370,0.0,1.0
2019-10-31,6.66,6.75,6.61,6.71,67493,6.66,6.75,6.61,6.71,67493,0.0,1.0
2019-11-01,6.75,6.78,6.72,6.72,49453,6.75,6.78,6.72,6.72,49453,0.0,1.0
2019-11-04,6.84,6.93,6.77,6.78,37672,6.84,6.93,6.77,6.78,37672,0.0,1.0
2019-11-05,6.83,7.0,6.82,6.82,71863,6.83,7.0,6.82,6.82,71863,0.0,1.0
2019-11-06,6.7,6.8,6.7,6.71,45425,6.7,6.8,6.7,6.71,45425,0.0,1.0
2019-11-07,6.82,6.83,6.75,6.78,24991,6.82,6.83,6.75,6.78,24991,0.0,1.0
2019-11-08,6.7,6.79,6.68,6.73,34769,6.7,6.79,6.68,6.73,34769,0.0,1.0
2019-11-11,6.72,6.73,6.61,6.61,25546,6.72,6.73,6.61,6.61,25546,0.0,1.0
2019-11-12,6.8,6.85,6.73,6.73,51409,6.8,6.85,6.73,6.73,51409,0.0,1.0
2019-11-13,6.8,6.81,6.67,6.69,40360,6.8,6.81,6.67,6.69,40360,0.0,1.0
2019-11-14,6.76,6.91,6.74,6.74,46039,6.76,6.91,6.74,6.74,46039,0.0,1.0
2019-11-15,6.84,6.89,6.81,6.83,42037,6.84,6.89,6.81,6.83,42037,0.0,1.0
2019-11-18,6.78,6.82,6.7,6.76,55501,6.78,6.82,6.7,6.76,55501,0.0,1.0
2019-11-19,6.94,6.97,6.74,6.74,94297,6.94,6.97,6.74,6.74,94297,0.0,1.0
2019-11-20,6.92,7.04,6.86,6.86,122176,6.92,7.04,6.86,6.86,122176,0.0,1.0
2019-11-21,6.68,6.99,6.66,6.93,66619,6.68,6.99,6.66,6.93,66619,0.0,1.0
2019-11-22,6.88,6.89,6.63,6.63,59981,6.88,6.89,6.63,6.63,59981,0.0,1.0
2019-11-25,7.15,7.16,6.76,6.76,115054,7.15,7.16,6.76,6.76,115054,0.0,1.0
2019-11-26,7.13,7.17,6.98,7.12,139279,7.13,7.17,6.98,7.12,139279,0.0,1.0
2019-11-27,6.95,7.16,6.9,7.08,74310,6.95,7.16,6.9,7.08,74310,0.0,1.0
2019-11-29,6.82,6.94,6.78,6.86,39705,6.82,6.94,6.78,6.86,39705,0.0,1.0
2019-12-02,6.82,6.86,6.74,6.85,48270,6.82,6.86,6.74,6.85,48270,0.0,1.0
2019-12-03,6.76,6.83,6.72,6.72,35470,6.76,6.83,6.72,6.72,35470,0.0,1.0
2019-12-04,6.82,6.92,6.75,6.75,49941,6.82,6.92,6.75,6.75,49941,0.0,1.0
2019-12-05,6.79,6.89,6.76,6.81,27342,6.79,6.89,6.76,6.81,27342,0.0,1.0
2019-12-06,6.91,6.92,6.74,6.74,94494,6.91,6.92,6.74,6.74,94494,0.0,1.0
2019-12-09,6.92,6.95,6.81,6.81,62101,6.92,6.95,6.81,6.81,62101,0.0,1.0
2019-12-10,7.05,7.05,6.87,6.88,75619,7.05,7.05,6.87,6.88,75619,0.0,1.0
2019-12-11,7.08,7.14,6.93,6.93,79567,7.08,7.14,6.93,6.93,79567,0.0,1.0
2019-12-12,7.16,7.2,7.03,7.06,89602,7.16,7.2,7.03,7.06,89602,0.0,1.0
2019-12-13,7.08,7.12,7.0,7.04,53105,7.08,7.12,7.0,7.04,53105,0.0,1.0
2019-12-16,7.2,7.22,7.03,7.03,91345,7.2,7.22,7.03,7.03,91345,0.0,1.0
2019-12-17,7.23,7.24,7.11,7.14,49406,7.23,7.24,7.11,7.14,49406,0.0,1.0
2019-12-18,7.23,7.28,7.1,7.27,115082,7.23,7.28,7.1,7.27,115082,0.0,1.0
2019-12-19,7.08,7.17,7.03,7.15,66084,7.08,7.17,7.03,7.15,66084,0.0,1.0
2019-12-20,7.1,7.11,6.9,7.1,258061,7.1,7.11,6.9,7.1,258061,0.0,1.0
2019-12-23,6.99,7.06,6.87,6.99,94390,6.99,7.06,6.87,6.99,94390,0.0,1.0
2019-12-24,7.0,7.04,6.94,6.94,22358,7.0,7.04,6.94,6.94,22358,0.0,1.0
2019-12-26,6.83,7.01,6.81,6.93,59930,6.83,7.01,6.81,6.93,59930,0.0,1.0
2019-12-27,6.67,6.87,6.66,6.87,36321,6.67,6.87,6.66,6.87,36321,0.0,1.0
2019-12-30,6.71,6.76,6.67,6.7,42435,6.71,6.76,6.67,6.7,42435,0.0,1.0
2019-12-31,6.75,6.76,6.65,6.69,165342,6.75,6.76,6.65,6.69,165342,0.0,1.0
2020-01-02,6.94,6.94,6.75,6.77,38892,6.94,6.94,6.75,6.77,38892,0.0,1.0
2020-01-03,6.81,6.91,6.79,6.8,44195,6.81,6.91,6.79,6.8,44195,0.0,1.0
2020-01-06,6.9,7.02,6.65,6.7,62679,6.9,7.02,6.65,6.7,62679,0.0,1.0
2020-01-07,6.87,6.95,6.82,6.82,35268,6.87,6.95,6.82,6.82,35268,0.0,1.0
2020-01-08,6.81,6.94,6.8,6.88,27965,6.81,6.94,6.8,6.88,27965,0.0,1.0
2020-01-09,6.77,6.92,6.77,6.86,41059,6.77,6.92,6.77,6.86,41059,0.0,1.0
2020-01-10,6.64,6.87,6.61,6.77,48795,6.64,6.87,6.61,6.77,48795,0.0,1.0
2020-01-13,6.73,6.74,6.63,6.66,35778,6.73,6.74,6.63,6.66,35778,0.0,1.0
2020-01-14,6.69,6.77,6.64,6.69,42237,6.69,6.77,6.64,6.69,42237,0.0,1.0
2020-01-15,6.71,6.75,6.65,6.65,37147,6.71,6.75,6.65,6.65,37147,0.0,1.0
2020-01-16,6.75,6.91,6.71,6.8,72630,6.75,6.91,6.71,6.8,72630,0.0,1.0
2020-01-17,6.76,6.85,6.72,6.8,50744,6.76,6.85,6.72,6.8,50744,0.0,1.0
2020-01-21,6.58,6.71,6.58,6.65,77279,6.58,6.71,6.58,6.65,77279,0.0,1.0
2020-01-22,6.56,6.58,6.51,6.58,15493,6.56,6.58,6.51,6.58,15493,0.0,1.0
2020-01-23,6.57,6.68,6.5,6.55,95681,6.57,6.68,6.5,6.55,95681,0.0,1.0
2020-01-24,6.56,6.68,6.5,6.57,42157,6.56,6.68,6.5,6.57,42157,0.0,1.0
2020-01-27,6.54,6.67,6.47,6.47,66571,6.54,6.67,6.47,6.47,66571,0.0,1.0
2020-01-28,6.53,6.66,6.52,6.53,36611,6.53,6.66,6.52,6.53,36611,0.0,1.0
2020-01-29,6.49,6.62,6.41,6.52,79892,6.49,6.62,6.41,6.52,79892,0.0,1.0
2020-01-30,6.5,6.52,6.38,6.38,57726,6.5,6.52,6.38,6.38,57726,0.0,1.0
2020-01-31,6.06,6.52,6.01,6.43,158780,6.06,6.52,6.01,6.43,158780,0.0,1.0
2020-02-03,6.43,6.43,6.08,6.08,569740,6.43,6.43,6.08,6.08,569740,0.0,1.0
2020-02-04,6.49,6.59,6.48,6.48,48330,6.49,6.59,6.48,6.48,48330,0.0,1.0
2020-02-05,6.63,6.64,6.47,6.53,47694,6.63,6.64,6.47,6.53,47694,0.0,1.0
2020-02-06,6.67,6.73,6.48,6.68,71620,6.67,6.73,6.48,6.68,71620,0.0,1.0
2020-02-07,6.62,6.72,6.56,6.58,39675,6.62,6.72,6.56,6.58,39675,0.0,1.0
2020-02-10,6.52,6.63,6.46,6.58,40580,6.52,6.63,6.46,6.58,40580,0.0,1.0
2020-02-11,6.47,6.55,6.42,6.44,43033,6.47,6.55,6.42,6.44,43033,0.0,1.0
2020-02-12,6.33,6.51,6.31,6.49,43020,6.33,6.51,6.31,6.49,43020,0.0,1.0
2020-02-13,6.32,6.4,6.27,6.3,27409,6.32,6.4,6.27,6.3,27409,0.0,1.0
2020-02-14,6.18,6.3,6.17,6.3,42925,6.18,6.3,6.17,6.3,42925,0.0,1.0
2020-02-18,6.42,6.43,6.11,6.11,78424,6.42,6.43,6.11,6.11,78424,0.0,1.0
2020-02-19,6.24,6.39,6.24,6.39,23809,6.24,6.39,6.24,6.39,23809,0.0,1.0
2020-02-20,6.32,6.33,6.16,6.16,32882,6.32,6.33,6.16,6.16,32882,0.0,1.0
2020-02-21,6.32,6.42,6.25,6.32,47679,6.32,6.42,6.25,6.32,47679,0.0,1.0
2020-02-24,6.4,6.42,6.28,6.32,85011,6.4,6.42,6.28,6.32,85011,0.0,1.0
2020-02-25,6.2,6.43,6.14,6.38,58216,6.2,6.43,6.14,6.38,58216,0.0,1.0
2020-02-26,6.23,6.29,6.2,6.27,50869,6.23,6.29,6.2,6.27,50869,0.0,1.0
2020-02-27,6.09,6.29,6.09,6.12,109732,6.09,6.29,6.09,6.12,109732,0.0,1.0
2020-02-28,5.84,6.18,5.63,6.08,184251,5.84,6.18,5.63,6.08,184251,0.0,1.0
2020-03-02,6.14,6.14,5.78,5.84,114145,6.14,6.14,5.78,5.84,114145,0.0,1.0
2020-03-03,5.83,6.19,5.77,6.14,87699,5.83,6.19,5.77,6.14,87699,0.0,1.0
2020-03-04,5.78,5.91,5.32,5.91,108422,5.78,5.91,5.32,5.91,108422,0.0,1.0
2020-03-05,5.36,5.73,5.27,5.68,80329,5.36,5.73,5.27,5.68,80329,0.0,1.0
2020-03-06,5.26,5.31,5.05,5.15,75276,5.26,5.31,5.05,5.15,75276,0.0,1.0
2020-03-09,4.81,5.0,4.65,4.95,85304,4.81,5.0,4.65,4.95,85304,0.0,1.0
2020-03-10,5.12,5.17,4.85,4.85,98455,5.12,5.17,4.85,4.85,98455,0.0,1.0
2020-03-11,4.57,5.02,4.52,4.99,63084,4.57,5.02,4.52,4.99,63084,0.0,1.0
2020-03-12,4.06,4.65,4.0,4.45,155077,4.06,4.65,4.0,4.45,155077,0.0,1.0
2020-03-13,4.44,4.45,4.11,4.24,136170,4.44,4.45,4.11,4.24,136170,0.0,1.0
2020-03-16,5.05,5.1,3.55,4.15,186903,5.05,5.1,3.55,4.15,186903,0.0,1.0
2020-03-17,6.2,6.2,5.06,5.06,236278,6.2,6.2,5.06,5.06,236278,0.0,1.0
2020-03-18,4.7,5.88,4.69,5.76,136471,4.7,5.88,4.69,5.76,136471,0.0,1.0
2020-03-19,5.68,5.96,4.62,4.72,166636,5.68,5.96,4.62,4.72,166636,0.0,1.0
2020-03-20,5.69,5.79,5.37,5.68,209292,5.69,5.79,5.37,5.68,209292,0.0,1.0
2020-03-23,6.01,6.05,5.53,5.66,139685,6.01,6.05,5.53,5.66,139685,0.0,1.0
2020-03-24,6.52,6.52,5.96,6.05,192650,6.52,6.52,5.96,6.05,192650,0.0,1.0
2020-03-25,6.64,6.64,6.28,6.36,117063,6.64,6.64,6.28,6.36,117063,0.0,1.0
2020-03-26,6.7,6.7,6.33,6.45,87528,6.7,6.7,6.33,6.45,87528,0.0,1.0
2020-03-27,5.62,6.3,5.59,6.24,113289,5.62,6.3,5.59,6.24,113289,0.0,1.0
2020-03-30,6.17,6.17,5.52,5.57,127354,6.17,6.17,5.52,5.57,127354,0.0,1.0
2020-03-31,6.52,6.52,6.02,6.02,214722,6.52,6.52,6.02,6.02,214722,0.0,1.0
2020-04-01,5.54,6.28,5.53,5.98,109867,5.54,6.28,5.53,5.98,109867,0.0,1.0
2020-04-02,5.43,5.76,5.25,5.52,91700,5.43,5.76,5.25,5.52,91700,0.0,1.0
2020-04-03,5.4,5.46,5.25,5.25,87311,5.4,5.46,5.25,5.25,87311,0.0,1.0
2020-04-06,6.01,6.01,5.47,5.47,119996,6.01,6.01,5.47,5.47,119996,0.0,1.0
2020-04-07,6.05,6.34,5.92,5.99,140680,6.05,6.34,5.92,5.99,140680,0.0,1.0
2020-04-08,5.59,6.16,5.47,6.15,115472,5.59,6.16,5.47,6.15,115472,0.0,1.0
2020-04-09,6.01,6.11,5.69,5.76,98260,6.01,6.11,5.69,5.76,98260,0.0,1.0
2020-04-13,5.65,5.92,5.5,5.88,65639,5.65,5.92,5.5,5.88,65639,0.0,1.0
2020-04-14,5.97,6.01,5.65,5.89,81485,5.97,6.01,5.65,5.89,81485,0.0,1.0
2020-04-15,5.55,5.78,5.51,5.64,89201,5.55,5.78,5.51,5.64,89201,0.0,1.0
2020-04-16,5.33,5.62,5.12,5.58,147509,5.33,5.62,5.12,5.58,147509,0.0,1.0
2020-04-17,5.63,5.68,5.39,5.43,114309,5.63,5.68,5.39,5.43,114309,0.0,1.0
2020-04-20,5.59,5.64,5.41,5.41,48803,5.59,5.64,5.41,5.41,48803,0.0,1.0
2020-04-21,5.64,5.65,5.38,5.4,58003,5.64,5.65,5.38,5.4,58003,0.0,1.0
2020-04-22,5.6,5.82,5.53,5.8,70288,5.6,5.82,5.53,5.8,70288,0.0,1.0
2020-04-23,5.6,5.69,5.52,5.58,63068,5.6,5.69,5.52,5.58,63068,0.0,1.0
2020-04-24,5.52,5.58,5.42,5.56,42692,5.52,5.58,5.42,5.56,42692,0.0,1.0
2020-04-27,5.7,5.78,5.53,5.53,97239,5.7,5.78,5.53,5.53,97239,0.0,1.0
2020-04-28,5.97,6.05,5.67,5.71,106849,5.97,6.05,5.67,5.71,106849,0.0,1.0
2020-04-29,6.19,6.34,6.12,6.15,164152,6.19,6.34,6.12,6.15,164152,0.0,1.0
2020-04-30,5.56,5.94,5.55,5.92,121594,5.56,5.94,5.55,5.92,121594,0.0,1.0
2020-05-01,5.59,5.62,5.45,5.58,95578,5.59,5.62,5.45,5.58,95578,0.0,1.0
2020-05-04,5.69,5.7,5.45,5.46,65298,5.69,5.7,5.45,5.46,65298,0.0,1.0
2020-05-05,5.55,5.9,5.52,5.81,86059,5.55,5.9,5.52,5.81,86059,0.0,1.0
2020-05-06,5.34,5.55,5.3,5.5,91678,5.34,5.55,5.3,5.5,91678,0.0,1.0
2020-05-07,5.36,5.52,5.26,5.46,81511,5.36,5.52,5.26,5.46,81511,0.0,1.0
2020-05-08,5.69,5.77,5.34,5.56,81310,5.69,5.77,5.34,5.56,81310,0.0,1.0
2020-05-11,5.59,5.69,5.39,5.52,97783,5.59,5.69,5.39,5.52,97783,0.0,1.0
2020-05-12,5.32,5.58,5.27,5.56,131854,5.32,5.58,5.27,5.56,131854,0.0,1.0
2020-05-13,5.3,5.37,5.18,5.22,82971,5.3,5.37,5.18,5.22,82971,0.0,1.0
2020-05-14,5.11,5.17,4.96,5.12,115389,5.11,5.17,4.96,5.12,115389,0.0,1.0
2020-05-15,5.38,5.4,5.16,5.17,95352,5.38,5.4,5.16,5.17,95352,0.0,1.0
2020-05-18,5.85,5.89,5.64,5.65,206085,5.85,5.89,5.64,5.65,206085,0.0,1.0
2020-05-19,5.64,5.81,5.6,5.73,74064,5.64,5.81,5.6,5.73,74064,0.0,1.0
2020-05-20,5.99,5.99,5.75,5.82,115765,5.99,5.99,5.75,5.82,115765,0.0,1.0
2020-05-21,6.03,6.15,5.93,6.05,72271,6.03,6.15,5.93,6.05,72271,0.0,1.0
2020-05-22,5.98,6.08,5.9,6.08,39803,5.98,6.08,5.9,6.08,39803,0.0,1.0
2020-05-26,6.16,6.22,6.04,6.17,95001,6.16,6.22,6.04,6.17,95001,0.0,1.0
2020-05-27,6.58,6.58,6.22,6.27,196855,6.58,6.58,6.22,6.27,196855,0.0,1.0
2020-05-28,6.31,6.66,6.26,6.6,104593,6.31,6.66,6.26,6.6,104593,0.0,1.0
2020-05-29,6.08,6.18,6.0,6.16,115915,6.08,6.18,6.0,6.16,115915,0.0,1.0
2020-06-01,6.09,6.25,5.99,6.16,126063,6.09,6.25,5.99,6.16,126063,0.0,1.0
2020-06-02,6.0,6.26,5.96,6.16,75018,6.0,6.26,5.96,6.16,75018,0.0,1.0
2020-06-03,5.84,6.16,5.82,6.16,90039,5.84,6.16,5.82,6.16,90039,0.0,1.0
2020-06-04,5.8,6.07,5.71,5.75,86705,5.8,6.07,5.71,5.75,86705,0.0,1.0
2020-06-05,5.97,6.15,5.97,6.1,106010,5.97,6.15,5.97,6.1,106010,0.0,1.0
2020-06-08,6.31,6.34,5.96,6.04,140385,6.31,6.34,5.96,6.04,140385,0.0,1.0
2020-06-09,6.17,6.3,6.02,6.19,76078,6.17,6.3,6.02,6.19,76078,0.0,1.0
2020-06-10,5.91,6.14,5.86,6.05,88881,5.91,6.14,5.86,6.05,88881,0.0,1.0
2020-06-11,5.38,5.78,5.36,5.7,121724,5.38,5.78,5.36,5.7,121724,0.0,1.0
2020-06-12,5.7,5.73,5.4,5.65,119715,5.7,5.73,5.4,5.65,119715,0.0,1.0
2020-06-15,5.74,5.75,5.33,5.45,102677,5.74,5.75,5.33,5.45,102677,0.0,1.0
2020-06-16,5.69,5.99,5.66,5.99,50621,5.69,5.99,5.66,5.99,50621,0.0,1.0
2020-06-17,5.52,5.74,5.46,5.62,61593,5.52,5.74,5.46,5.62,61593,0.0,1.0
2020-06-18,5.46,5.63,5.4,5.4,84981,5.46,5.63,5.4,5.4,84981,0.0,1.0
2020-06-19,5.62,5.62,5.34,5.44,351889,5.62,5.62,5.34,5.44,351889,0.0,1.0
2020-06-22,5.74,5.77,5.49,5.51,106177,5.74,5.77,5.49,5.51,106177,0.0,1.0
2020-06-23,5.87,5.95,5.75,5.84,106257,5.87,5.95,5.75,5.84,106257,0.0,1.0
2020-06-24,5.67,5.81,5.61,5.73,75097,5.67,5.81,5.61,5.73,75097,0.0,1.0
2020-06-25,5.77,5.79,5.56,5.63,73095,5.77,5.79,5.56,5.63,73095,0.0,1.0
2020-06-26,5.59,5.69,5.56,5.66,274268,5.59,5.69,5.56,5.66,274268,0.0,1.0
2020-06-29,5.87,5.89,5.62,5.62,71572,5.87,5.89,5.62,5.62,71572,0.0,1.0
2020-06-30,5.99,6.07,5.79,5.79,118719,5.99,6.07,5.79,5.79,118719,0.0,1.0
2020-07-01,5.74,6.09,5.73,6.0,102935,5.74,6.09,5.73,6.0,102935,0.0,1.0
2020-07-02,5.73,5.9,5.69,5.88,42373,5.73,5.9,5.69,5.88,42373,0.0,1.0
2020-07-06,5.69,5.89,5.67,5.89,37078,5.69,5.89,5.67,5.89,37078,0.0,1.0
2020-07-07,5.63,5.79,5.6,5.61,73114,5.63,5.79,5.6,5.61,73114,0.0,1.0
2020-07-08,5.71,5.82,5.6,5.62,74653,5.71,5.82,5.6,5.62,74653,0.0,1.0
2020-07-09,5.58,5.75,5.56,5.71,90306,5.58,5.75,5.56,5.71,90306,0.0,1.0
2020-07-10,5.69,5.7,5.58,5.6,56633,5.69,5.7,5.58,5.6,56633,0.0,1.0
2020-07-13,5.65,5.81,5.65,5.74,67191,5.65,5.81,5.65,5.74,67191,0.0,1.0
2020-07-14,5.76,5.78,5.6,5.6,47381,5.76,5.78,5.6,5.6,47381,0.0,1.0
2020-07-15,6.05,6.18,5.8,5.8,164301,6.05,6.18,5.8,5.8,164301,0.0,1.0
2020-07-16,5.95,6.03,5.88,6.01,56125,5.95,6.03,5.88,6.01,56125,0.0,1.0
2020-07-17,5.85,5.98,5.81,5.88,49574,5.85,5.98,5.81,5.88,49574,0.0,1.0
2020-07-20,5.77,5.92,5.76,5.8,32142,5.77,5.92,5.76,5.8,32142,0.0,1.0
2020-07-21,5.95,6.12,5.78,5.85,106872,5.95,6.12,5.78,5.85,106872,0.0,1.0
2020-07-22,5.81,5.98,5.8,5.9,42517,5.81,5.98,5.8,5.9,42517,0.0,1.0
2020-07-23,5.76,5.84,5.7,5.76,43954,5.76,5.84,5.7,5.76,43954,0.0,1.0
2020-07-24,5.73,5.82,5.71,5.74,33037,5.73,5.82,5.71,5.74,33037,0.0,1.0
2020-07-27,5.77,5.78,5.67,5.68,34321,5.77,5.78,5.67,5.68,34321,0.0,1.0
2020-07-28,5.8,5.91,5.72,5.72,39213,5.8,5.91,5.72,5.72,39213,0.0,1.0
2020-07-29,5.93,5.95,5.83,5.84,46721,5.93,5.95,5.83,5.84,46721,0.0,1.0
2020-07-30,5.9,5.98,5.77,5.77,44145,5.9,5.98,5.77,5.77,44145,0.0,1.0
2020-07-31,5.74,5.9,5.62,5.84,144218,5.74,5.9,5.62,5.84,144218,0.0,1.0
2020-08-03,5.69,5.84,5.61,5.78,49331,5.69,5.84,5.61,5.78,49331,0.0,1.0
2020-08-04,5.7,5.74,5.64,5.66,37227,5.7,5.74,5.64,5.66,37227,0.0,1.0
2020-08-05,5.88,5.93,5.68,5.75,87606,5.88,5.93,5.68,5.75,87606,0.0,1.0
2020-08-06,5.72,5.83,5.67,5.67,45569,5.72,5.83,5.67,5.67,45569,0.0,1.0
2020-08-07,5.95,5.99,5.68,5.68,54401,5.95,5.99,5.68,5.68,54401,0.0,1.0
2020-08-10,6.0,6.13,5.97,5.97,115687,6.0,6.13,5.97,5.97,115687,0.0,1.0
2020-08-11,5.93,6.18,5.91,6.04,114763,5.93,6.18,5.91,6.04,114763,0.0,1.0
2020-08-12,5.93,6.09,5.92,6.07,49329,5.93,6.09,5.92,6.07,49329,0.0,1.0
2020-08-13,5.93,5.98,5.86,5.86,39250,5.93,5.98,5.86,5.86,39250,0.0,1.0
2020-08-14,5.97,5.97,5.85,5.89,23218,5.97,5.97,5.85,5.89,23218,0.0,1.0
2020-08-17,6.01,6.03,5.85,5.94,35964,6.01,6.03,5.85,5.94,35964,0.0,1.0
2020-08-18,5.93,5.97,5.9,5.94,30147,5.93,5.97,5.9,5.94,30147,0.0,1.0
2020-08-19,5.88,5.97,5.8,5.85,62449,5.88,5.97,5.8,5.85,62449,0.0,1.0
2020-08-20,5.85,5.91,5.8,5.8,28690,5.85,5.91,5.8,5.8,28690,0.0,1.0
2020-08-21,5.78,5.88,5.75,5.8,63209,5.78,5.88,5.75,5.8,63209,0.0,1.0
2020-08-24,5.93,5.93,5.78,5.81,34818,5.93,5.93,5.78,5.81,34818,0.0,1.0
2020-08-25,5.94,5.99,5.88,5.96,33084,5.94,5.99,5.88,5.96,33084,0.0,1.0
2020-08-26,5.91,5.965,5.86,5.93,35446,5.91,5.965,5.86,5.93,35446,0.0,1.0
2020-08-27,5.97,6.09,5.89,5.89,82793,5.97,6.09,5.89,5.89,82793,0.0,1.0
2020-08-28,6.01,6.08,5.95,5.95,42925,6.01,6.08,5.95,5.95,42925,0.0,1.0
2020-08-31,5.85,5.965,5.825,5.87,131929,5.85,5.965,5.825,5.87,131929,0.0,1.0
2020-09-01,5.97,6.0,5.8,5.8,48998,5.97,6.0,5.8,5.8,48998,0.0,1.0
2020-09-02,6.12,6.14,5.93,5.93,50163,6.12,6.14,5.93,5.93,50163,0.0,1.0
2020-09-03,6.09,6.18,6.0,6.13,55659,6.09,6.18,6.0,6.13,55659,0.0,1.0
2020-09-04,6.13,6.19,6.03,6.03,55086,6.13,6.19,6.03,6.03,55086,0.0,1.0
2020-09-08,6.01,6.17,5.96,6.0,109257,6.01,6.17,5.96,6.0,109257,0.0,1.0
2020-09-09,6.0,6.12,6.0,6.04,70294,6.0,6.12,6.0,6.04,70294,0.0,1.0
2020-09-10,5.8,6.07,5.8,5.98,68106,5.8,6.07,5.8,5.98,68106,0.0,1.0
2020-09-11,5.73,5.88,5.67,5.8,63734,5.73,5.88,5.67,5.8,63734,0.0,1.0
2020-09-14,5.81,5.85,5.69,5.73,69862,5.81,5.85,5.69,5.73,69862,0.0,1.0
2020-09-15,5.71,5.83,5.68,5.78,59110,5.71,5.83,5.68,5.78,59110,0.0,1.0
2020-09-16,5.83,5.97,5.71,5.71,83147,5.83,5.97,5.71,5.71,83147,0.0,1.0
2020-09-17,5.72,5.87,5.72,5.77,47318,5.72,5.87,5.72,5.77,47318,0.0,1.0
2020-09-18,5.78,5.82,5.49,5.78,336842,5.78,5.82,5.49,5.78,336842,0.0,1.0
2020-09-21,5.52,5.65,5.37,5.53,120774,5.52,5.65,5.37,5.53,120774,0.0,1.0
2020-09-22,5.55,5.6025,5.4,5.59,47224,5.55,5.6025,5.4,5.59,47224,0.0,1.0
2020-09-23,5.18,5.52,5.16,5.49,100581,5.18,5.52,5.16,5.49,100581,0.0,1.0
2020-09-24,5.26,5.39,5.15,5.21,38728,5.26,5.39,5.15,5.21,38728,0.0,1.0
2020-09-25,5.25,5.36,5.2,5.2,46361,5.25,5.36,5.2,5.2,46361,0.0,1.0
2020-09-28,5.57,5.59,5.29,5.29,61202,5.57,5.59,5.29,5.29,61202,0.0,1.0
2020-09-29,5.63,5.63,5.49,5.53,26841,5.63,5.63,5.49,5.53,26841,0.0,1.0
2020-09-30,5.54,5.7,5.51,5.63,34180,5.54,5.7,5.51,5.63,34180,0.0,1.0
2020-10-01,5.61,5.66,5.47,5.53,62988,5.61,5.66,5.47,5.53,62988,0.0,1.0
2020-10-02,5.65,5.69,5.41,5.41,51218,5.65,5.69,5.41,5.41,51218,0.0,1.0
2020-10-05,5.85,5.9,5.67,5.67,73329,5.85,5.9,5.67,5.67,73329,0.0,1.0
2020-10-06,5.69,5.94,5.69,5.9,77354,5.69,5.94,5.69,5.9,77354,0.0,1.0
2020-10-07,5.89,5.94,5.71,5.71,70049,5.89,5.94,5.71,5.71,70049,0.0,1.0
2020-10-08,5.85,5.95,5.78,5.95,69547,5.85,5.95,5.78,5.95,69547,0.0,1.0
2020-10-09,5.86,5.92,5.8,5.92,22060,5.86,5.92,5.8,5.92,22060,0.0,1.0
2020-10-12,5.97,5.98,5.82,5.85,57209,5.97,5.98,5.82,5.85,57209,0.0,1.0
2020-10-13,5.92,5.96,5.81,5.87,22939,5.92,5.96,5.81,5.87,22939,0.0,1.0
2020-10-14,5.83,5.94,5.82,5.86,28618,5.83,5.94,5.82,5.86,28618,0.0,1.0
2020-10-15,5.87,6.0,5.7,5.7,88417,5.87,6.0,5.7,5.7,88417,0.0,1.0
2020-10-16,5.86,5.99,5.8,5.8,37375,5.86,5.99,5.8,5.8,37375,0.0,1.0
2020-10-19,5.79,5.94,5.74,5.86,22186,5.79,5.94,5.74,5.86,22186,0.0,1.0
2020-10-20,5.84,5.9,5.81,5.83,24586,5.84,5.9,5.81,5.83,24586,0.0,1.0
2020-10-21,6.03,6.03,5.82,5.84,107930,6.03,6.03,5.82,5.84,107930,0.0,1.0
2020-10-22,6.01,6.1,5.89,5.95,122007,6.01,6.1,5.89,5.95,122007,0.0,1.0
2020-10-23,5.86,6.03,5.84,5.96,48158,5.86,6.03,5.84,5.96,48158,0.0,1.0
2020-10-26,5.91,5.96,5.8,5.8,41152,5.91,5.96,5.8,5.8,41152,0.0,1.0
2020-10-27,5.86,5.97,5.77,5.9,70006,5.86,5.97,5.77,5.9,70006,0.0,1.0
2020-10-28,5.9,6.0,5.7,5.7,99041,5.9,6.0,5.7,5.7,99041,0.0,1.0
2020-10-29,5.89,6.0,5.77,5.86,45446,5.89,6.0,5.77,5.86,45446,0.0,1.0
2020-10-30,5.77,5.95,5.7,5.9,64210,5.77,5.95,5.7,5.9,64210,0.0,1.0
2020-11-02,5.83,5.84,5.67,5.77,94273,5.83,5.84,5.67,5.77,94273,0.0,1.0
2020-11-03,6.09,6.15,5.91,5.91,111188,6.09,6.15,5.91,5.91,111188,0.0,1.0
2020-11-04,5.75,6.01,5.65,5.89,66104,5.75,6.01,5.65,5.89,66104,0.0,1.0
2020-11-05,5.7,5.98,5.66,5.72,49185,5.7,5.98,5.66,5.72,49185,0.0,1.0
2020-11-06,5.56,5.79,5.56,5.7,46329,5.56,5.79,5.56,5.7,46329,0.0,1.0
2020-11-09,6.22,6.4301,5.96,5.96,201327,6.22,6.4301,5.96,5.96,201327,0.0,1.0
2020-11-10,6.29,6.42,6.16,6.18,168183,6.29,6.42,6.16,6.18,168183,0.0,1.0
2020-11-11,6.19,6.34,6.13,6.23,44404,6.19,6.34,6.13,6.23,44404,0.0,1.0
2020-11-12,5.9,6.09,5.84,6.09,44741,5.9,6.09,5.84,6.09,44741,0.0,1.0
2020-11-13,6.03,6.12,5.86,5.86,42701,6.03,6.12,5.86,5.86,42701,0.0,1.0
2020-11-16,6.36,6.38,6.04,6.14,105370,6.36,6.38,6.04,6.14,105370,0.0,1.0
2020-11-17,6.24,6.48,6.2,6.25,92880,6.24,6.48,6.2,6.25,92880,0.0,1.0
2020-11-18,6.07,6.38,6.03,6.22,70478,6.07,6.38,6.03,6.22,70478,0.0,1.0
2020-11-19,6.09,6.12,5.9,6.05,45520,6.09,6.12,5.9,6.05,45520,0.0,1.0
2020-11-20,6.05,6.2,5.92,5.98,92833,6.05,6.2,5.92,5.98,92833,0.0,1.0
2020-11-23,6.01,6.08,5.98,6.08,97096,6.01,6.08,5.98,6.08,97096,0.0,1.0
2020-11-24,6.36,6.4,6.01,6.07,97862,6.36,6.4,6.01,6.07,97862,0.0,1.0
2020-11-25,6.38,6.43,6.22,6.3,66387,6.38,6.43,6.22,6.3,66387,0.0,1.0
2020-11-27,6.47,6.48,6.24,6.32,47049,6.47,6.48,6.24,6.32,47049,0.0,1.0
2020-11-30,6.34,6.49,6.3,6.36,75814,6.34,6.49,6.3,6.36,75814,0.0,1.0
2020-12-01,6.4,6.61,6.34,6.46,108341,6.4,6.61,6.34,6.46,108341,0.0,1.0
2020-12-02,6.25,6.51,6.19,6.41,50681,6.25,6.51,6.19,6.41,50681,0.0,1.0
2020-12-03,6.19,6.27,6.19,6.27,28626,6.19,6.27,6.19,6.27,28626,0.0,1.0
2020-12-04,6.33,6.4,6.14,6.14,55768,6.33,6.4,6.14,6.14,55768,0.0,1.0
2020-12-07,6.27,6.39,6.27,6.29,32261,6.27,6.39,6.27,6.29,32261,0.0,1.0
2020-12-08,6.5,6.5,6.13,6.15,77359,6.5,6.5,6.13,6.15,77359,0.0,1.0
2020-12-09,6.47,6.58,6.45,6.52,133550,6.47,6.58,6.45,6.52,133550,0.0,1.0
2020-12-10,6.13,6.425,6.08,6.4,41290,6.13,6.425,6.08,6.4,41290,0.0,1.0
2020-12-11,6.17,6.24,6.03,6.15,36336,6.17,6.24,6.03,6.15,36336,0.0,1.0
2020-12-14,6.1,6.23,6.1,6.19,59675,6.1,6.23,6.1,6.19,59675,0.0,1.0
2020-12-15,6.36,6.381,6.05,6.14,73192,6.36,6.381,6.05,6.14,73192,0.0,1.0
2020-12-16,6.17,6.35,6.09,6.26,66944,6.17,6.35,6.09,6.26,66944,0.0,1.0
2020-12-17,6.23,6.28,6.12,6.19,49904,6.23,6.28,6.12,6.19,49904,0.0,1.0
2020-12-18,5.91,6.26,5.88,6.26,261745,5.91,6.26,5.88,6.26,261745,0.0,1.0
2020-12-21,5.8,5.88,5.7,5.85,72486,5.8,5.88,5.7,5.85,72486,0.0,1.0
2020-12-22,5.74,5.82,5.72,5.81,52272,5.74,5.82,5.72,5.81,52272,0.0,1.0
2020-12-23,5.85,5.87,5.69,5.74,33151,5.85,5.87,5.69,5.74,33151,0.0,1.0
2020-12-24,5.89,5.93,5.8,5.82,22448,5.89,5.93,5.8,5.82,22448,0.0,1.0
2020-12-28,5.99,6.07,5.84,5.93,69659,5.99,6.07,5.84,5.93,69659,0.0,1.0
2020-12-29,5.85,6.0176,5.79,6.0176,48951,5.85,6.0176,5.79,6.0176,48951,0.0,1.0
2020-12-30,5.81,5.94,5.79,5.87,32187,5.81,5.94,5.79,5.87,32187,0.0,1.0
2020-12-31,5.73,5.88,5.73,5.82,60440,5.73,5.88,5.73,5.82,60440,0.0,1.0
2021-01-04,5.59,5.79,5.59,5.79,66911,5.59,5.79,5.59,5.79,66911,0.0,1.0
2021-01-05,5.63,5.79,5.56,5.56,73605,5.63,5.79,5.56,5.56,73605,0.0,1.0
2021-01-06,6.02,6.18,5.78,5.78,162745,6.02,6.18,5.78,5.78,162745,0.0,1.0
2021-01-07,6.13,6.16,5.86,5.98,175008,6.13,6.16,5.86,5.98,175008,0.0,1.0
2021-01-08,6.12,6.1553,6.06,6.08,69952,6.12,6.1553,6.06,6.08,69952,0.0,1.0
2021-01-11,5.98,6.09,5.92,6.0,29934,5.98,6.09,5.92,6.0,29934,0.0,1.0
2021-01-12,6.09,6.14,6.0,6.01,63488,6.09,6.14,6.0,6.01,63488,0.0,1.0
2021-01-13,6.09,6.1,5.97,6.05,49823,6.09,6.1,5.97,6.05,49823,0.0,1.0
2021-01-14,6.1,6.16,6.03,6.15,68438,6.1,6.16,6.03,6.15,68438,0.0,1.0
2021-01-15,6.05,6.11,5.96,6.04,52157,6.05,6.11,5.96,6.04,52157,0.0,1.0
2021-01-19,5.85,6.03,5.84,6.02,58750,5.85,6.03,5.84,6.02,58750,0.0,1.0
2021-01-20,5.91,5.95,5.77,5.85,76323,5.91,5.95,5.77,5.85,76323,0.0,1.0
2021-01-21,5.91,5.98,5.82,5.86,61267,5.91,5.98,5.82,5.86,61267,0.0,1.0
2021-01-22,6.04,6.04,5.81,5.82,80255,6.04,6.04,5.81,5.82,80255,0.0,1.0
2021-01-25,6.0,6.0,5.8,5.92,75086,6.0,6.0,5.8,5.92,75086,0.0,1.0
2021-01-26,5.99,6.05,5.88,6.05,60974,5.99,6.05,5.88,6.05,60974,0.0,1.0
2021-01-27,6.0,6.1,5.69,5.81,208798,6.0,6.1,5.69,5.81,208798,0.0,1.0
2021-01-28,6.05,6.0899,6.01,6.05,124541,6.05,6.0899,6.01,6.05,124541,0.0,1.0
2021-01-29,6.05,6.08,5.9411,6.06,120352,6.05,6.08,5.9411,6.06,120352,0.0,1.0
2021-02-01,5.95,6.01,5.81,6.01,81903,5.95,6.01,5.81,6.01,81903,0.0,1.0
2021-02-02,5.9,6.03,5.87,5.97,57324,5.9,6.03,5.87,5.97,57324,0.0,1.0
2021-02-03,5.77,5.96,5.72,5.84,93894,5.77,5.96,5.72,5.84,93894,0.0,1.0
2021-02-04,5.85,5.96,5.75,5.75,74184,5.85,5.96,5.75,5.75,74184,0.0,1.0
2021-02-05,5.98,6.03,5.77,5.81,162136,5.98,6.03,5.77,5.81,162136,0.0,1.0
2021-02-08,6.22,6.22,5.93,5.93,138603,6.22,6.22,5.93,5.93,138603,0.0,1.0
2021-02-09,6.05,6.23,6.01,6.12,120396,6.05,6.23,6.01,6.12,120396,0.0,1.0
2021-02-10,6.03,6.09,5.97,6.02,52095,6.03,6.09,5.97,6.02,52095,0.0,1.0
2021-02-11,6.06,6.18,6.04,6.08,66676,6.06,6.18,6.04,6.08,66676,0.0,1.0
2021-02-12,6.14,6.19,6.0,6.0,95010,6.14,6.19,6.0,6.0,95010,0.0,1.0
2021-02-16,6.12,6.23,6.08,6.13,79926,6.12,6.23,6.08,6.13,79926,0.0,1.0
2021-02-17,6.13,6.235,6.07,6.07,53214,6.13,6.235,6.07,6.07,53214,0.0,1.0
2021-02-18,6.17,6.22,6.06,6.1,61401,6.17,6.22,6.06,6.1,61401,0.0,1.0
2021-02-19,6.13,6.23,6.06,6.16,54627,6.13,6.23,6.06,6.16,54627,0.0,1.0
2021-02-22,6.16,6.22,6.06,6.06,65828,6.16,6.22,6.06,6.06,65828,0.0,1.0
2021-02-23,6.1,6.5,6.05,6.09,120177,6.1,6.5,6.05,6.09,120177,0.0,1.0
2021-02-24,6.36,6.44,6.1,6.1,120774,6.36,6.44,6.1,6.1,120774,0.0,1.0
2021-02-25,6.19,6.41,6.16,6.29,70372,6.19,6.41,6.16,6.29,70372,0.0,1.0
2021-02-26,6.07,6.21,6.02,6.11,98938,6.07,6.21,6.02,6.11,98938,0.0,1.0
2021-03-01,6.43,6.45,6.17,6.29,76339,6.43,6.45,6.17,6.29,76339,0.0,1.0
2021-03-02,6.3,6.44,6.25,6.25,152744,6.3,6.44,6.25,6.25,152744,0.0,1.0
2021-03-03,6.37,6.57,6.3,6.37,121698,6.37,6.57,6.3,6.37,121698,0.0,1.0
2021-03-04,6.36,6.52,6.25,6.33,89577,6.36,6.52,6.25,6.33,89577,0.0,1.0
2021-03-05,6.54,6.58,6.34,6.39,114755,6.54,6.58,6.34,6.39,114755,0.0,1.0
2021-03-08,6.73,6.79,6.45,6.46,141267,6.73,6.79,6.45,6.46,141267,0.0,1.0
2021-03-09,6.76,6.99,6.69,6.7,125069,6.76,6.99,6.69,6.7,125069,0.0,1.0
2021-03-10,6.87,6.96,6.73,6.73,90160,6.87,6.96,6.73,6.73,90160,0.0,1.0
2021-03-11,6.81,6.95,6.68,6.8,111210,6.81,6.95,6.68,6.8,111210,0.0,1.0
2021-03-12,6.98,7.06,6.89,6.89,72417,6.98,7.06,6.89,6.89,72417,0.0,1.0
2021-03-15,6.86,6.97,6.7,6.97,85010,6.86,6.97,6.7,6.97,85010,0.0,1.0
2021-03-16,6.8,6.8713,6.67,6.83,49417,6.8,6.8713,6.67,6.83,49417,0.0,1.0
2021-03-17,6.62,6.845,6.58,6.77,101496,6.62,6.845,6.58,6.77,101496,0.0,1.0
2021-03-18,6.45,6.7,6.43,6.55,115652,6.45,6.7,6.43,6.55,115652,0.0,1.0
2021-03-19,6.39,6.52,6.3,6.39,405739,6.39,6.52,6.3,6.39,405739,0.0,1.0
2021-03-22,6.16,6.42,6.12,6.26,218578,6.16,6.42,6.12,6.26,218578,0.0,1.0
2021-03-23,6.08,6.29,6.05,6.06,154430,6.08,6.29,6.05,6.06,154430,0.0,1.0
2021-03-24,5.97,6.44,5.97,6.1,106884,5.97,6.44,5.97,6.1,106884,0.0,1.0
2021-03-25,6.06,6.14,5.88,5.9,73584,6.06,6.14,5.88,5.9,73584,0.0,1.0
2021-03-26,5.97,6.2,5.89,6.2,62749,5.97,6.2,5.89,6.2,62749,0.0,1.0
2021-03-29,5.93,6.07,5.85,5.85,74538,5.93,6.07,5.85,5.85,74538,0.0,1.0
2021-03-30,5.98,6.09,5.84,5.89,80643,5.98,6.09,5.84,5.89,80643,0.0,1.0
2021-03-31,5.79,6.24,5.79,6.04,213914,5.79,6.24,5.79,6.04,213914,0.0,1.0
2021-04-01,5.88,5.96,5.7,5.79,189047,5.88,5.96,5.7,5.79,189047,0.0,1.0
2021-04-05,5.73,5.98,5.69,5.88,79755,5.73,5.98,5.69,5.88,79755,0.0,1.0
2021-04-06,5.8,5.9,5.69,5.69,84230,5.8,5.9,5.69,5.69,84230,0.0,1.0
2021-04-07,5.67,5.83,5.63,5.77,96978,5.67,5.83,5.63,5.77,96978,0.0,1.0
2021-04-08,6.1,6.11,5.61,5.68,172939,6.1,6.11,5.61,5.68,172939,0.0,1.0
2021-04-09,5.96,6.14,5.87,6.09,74705,5.96,6.14,5.87,6.09,74705,0.0,1.0
2021-04-12,5.74,5.88,5.72,5.88,51773,5.74,5.88,5.72,5.88,51773,0.0,1.0
2021-04-13,5.74,5.82,5.7,5.74,40003,5.74,5.82,5.7,5.74,40003,0.0,1.0
2021-04-14,5.73,5.8,5.67,5.69,54490,5.73,5.8,5.67,5.69,54490,0.0,1.0
2021-04-15,5.83,5.86,5.685,5.71,51568,5.83,5.86,5.685,5.71,51568,0.0,1.0
2021-04-16,5.89,5.98,5.8222,5.92,53304,5.89,5.98,5.8222,5.92,53304,0.0,1.0
2021-04-19,5.69,5.87,5.65,5.84,68603,5.69,5.87,5.65,5.84,68603,0.0,1.0
2021-04-20,5.77,5.78,5.64,5.66,76798,5.77,5.78,5.64,5.66,76798,0.0,1.0
2021-04-21,5.9,5.92,5.73,5.77,90618,5.9,5.92,5.73,5.77,90618,0.0,1.0
2021-04-22,5.78,5.9,5.76,5.88,60643,5.78,5.9,5.76,5.88,60643,0.0,1.0
2021-04-23,5.69,5.85,5.69,5.82,67671,5.69,5.85,5.69,5.82,67671,0.0,1.0
2021-04-26,5.7,5.75,5.69,5.72,45680,5.7,5.75,5.69,5.72,45680,0.0,1.0
2021-04-27,5.73,5.73,5.67,5.68,64865,5.73,5.73,5.67,5.68,64865,0.0,1.0
2021-04-28,5.7,5.75,5.69,5.7,51256,5.7,5.75,5.69,5.7,51256,0.0,1.0
2021-04-29,5.75,5.75,5.69,5.72,54528,5.75,5.75,5.69,5.72,54528,0.0,1.0
2021-04-30,5.84,5.88,5.68,5.68,113678,5.84,5.88,5.68,5.68,113678,0.0,1.0
2021-05-03,5.9,5.9,5.82,5.9,68211,5.9,5.9,5.82,5.9,68211,0.0,1.0
2021-05-04,5.76,5.87,5.74,5.83,53573,5.76,5.87,5.74,5.83,53573,0.0,1.0
2021-05-05,5.73,5.77,5.67,5.77,48600,5.73,5.77,5.67,5.77,48600,0.0,1.0
2021-05-06,5.71,5.7767,5.65,5.7,52470,5.71,5.7767,5.65,5.7,52470,0.0,1.0
2021-05-07,5.7,5.74,5.65,5.65,44495,5.7,5.74,5.65,5.65,44495,0.0,1.0
2021-05-10,5.67,5.83,5.66,5.7,93224,5.67,5.83,5.66,5.7,93224,0.0,1.0
2021-05-11,5.72,5.79,5.65,5.65,99642,5.72,5.79,5.65,5.65,99642,0.0,1.0
2021-05-12,5.55,5.73,5.5,5.7,96911,5.55,5.73,5.5,5.7,96911,0.0,1.0
2021-05-13,5.62,5.7,5.5,5.52,134822,5.62,5.7,5.5,5.52,134822,0.0,1.0
2021-05-14,5.66,5.685,5.53,5.68,57006,5.66,5.685,5.53,5.68,57006,0.0,1.0
2021-05-17,5.6,5.65,5.54,5.61,63426,5.6,5.65,5.54,5.61,63426,0.0,1.0
2021-05-18,5.56,5.65,5.54,5.56,84978,5.56,5.65,5.54,5.56,84978,0.0,1.0
2021-05-19,5.59,5.59,5.45,5.54,101566,5.59,5.59,5.45,5.54,101566,0.0,1.0
2021-05-20,5.39,5.59,5.32,5.55,80330,5.39,5.59,5.32,5.55,80330,0.0,1.0
2021-05-21,5.5,5.51,5.39,5.46,59477,5.5,5.51,5.39,5.46,59477,0.0,1.0
2021-05-24,5.49,5.5,5.37,5.46,134774,5.49,5.5,5.37,5.46,134774,0.0,1.0
2021-05-25,5.21,5.5,5.21,5.46,121667,5.21,5.5,5.21,5.46,121667,0.0,1.0
2021-05-26,5.21,5.25,5.09,5.25,144535,5.21,5.25,5.09,5.25,144535,0.0,1.0
2021-05-27,5.21,5.37,5.18,5.21,634653,5.21,5.37,5.18,5.21,634653,0.0,1.0
2021-05-28,5.22,5.3,5.16,5.25,116335,5.22,5.3,5.16,5.25,116335,0.0,1.0
2021-06-01,5.06,5.26,5.02,5.23,125407,5.06,5.26,5.02,5.23,125407,0.0,1.0
2021-06-02,5.19,5.21,5.04,5.04,159926,5.19,5.21,5.04,5.04,159926,0.0,1.0
2021-06-03,5.03,5.27,5.03,5.27,111442,5.03,5.27,5.03,5.27,111442,0.0,1.0
2021-06-04,4.86,5.0828,4.81,5.02,205429,4.86,5.0828,4.81,5.02,205429,0.0,1.0
2021-06-07,5.1,5.15,4.88,4.88,159555,5.1,5.15,4.88,4.88,159555,0.0,1.0
2021-06-08,5.03,5.17,5.01,5.1,97091,5.03,5.17,5.01,5.1,97091,0.0,1.0
2021-06-09,5.07,5.17,5.0,5.02,92625,5.07,5.17,5.0,5.02,92625,0.0,1.0
2021-06-10,5.01,5.07,4.96,5.07,61028,5.01,5.07,4.96,5.07,61028,0.0,1.0
2021-06-11,5.02,5.0902,4.901,5.07,201587,5.02,5.0902,4.901,5.07,201587,0.0,1.0
2021-06-14,5.1,5.1,5.01,5.01,76619,5.1,5.1,5.01,5.01,76619,0.0,1.0
2021-06-15,5.11,5.13,5.05,5.07,81541,5.11,5.13,5.05,5.07,81541,0.0,1.0
2021-06-16,5.15,5.16,5.06,5.06,72464,5.15,5.16,5.06,5.06,72464,0.0,1.0
2021-06-17,5.18,5.2,5.1,5.13,137169,5.18,5.2,5.1,5.13,137169,0.0,1.0
2021-06-18,5.12,5.13,5.0379,5.08,178851,5.12,5.13,5.0379,5.08,178851,0.0,1.0
2021-06-21,5.36,5.38,5.09,5.17,188219,5.36,5.38,5.09,5.17,188219,0.0,1.0
2021-06-22,5.45,5.45,5.33,5.33,181588,5.45,5.45,5.33,5.33,181588,0.0,1.0
2021-06-23,5.47,5.48,5.38,5.43,176885,5.47,5.48,5.38,5.43,176885,0.0,1.0
2021-06-24,5.44,5.47,5.32,5.47,112179,5.44,5.47,5.32,5.47,112179,0.0,1.0
2021-06-25,5.5,5.54,5.38,5.4,351507,5.5,5.54,5.38,5.4,351507,0.0,1.0
2021-06-28,5.36,5.47,5.31,5.41,122060,5.36,5.47,5.31,5.41,122060,0.0,1.0
2021-06-29,5.34,5.4,5.31,5.36,164875,5.34,5.4,5.31,5.36,164875,0.0,1.0
2021-06-30,5.29,5.35,5.241,5.3,196914,5.29,5.35,5.241,5.3,196914,0.0,1.0
2021-07-01,5.43,5.43,5.34,5.34,62045,5.43,5.43,5.34,5.34,62045,0.0,1.0
2021-07-02,5.41,5.42,5.31,5.4,86921,5.41,5.42,5.31,5.4,86921,0.0,1.0
2021-07-06,5.41,5.42,5.36,5.37,72709,5.41,5.42,5.36,5.37,72709,0.0,1.0
2021-07-07,5.5,5.6,5.38,5.38,131299,5.5,5.6,5.38,5.38,131299,0.0,1.0
2021-07-08,5.55,5.6,5.35,5.4,380594,5.55,5.6,5.35,5.4,380594,0.0,1.0
2021-07-09,5.38,5.56,5.34,5.56,109106,5.38,5.56,5.34,5.56,109106,0.0,1.0
2021-07-12,5.31,5.36,5.27,5.34,55655,5.31,5.36,5.27,5.34,55655,0.0,1.0
2021-07-13,5.3,5.4,5.26,5.26,79806,5.3,5.4,5.26,5.26,79806,0.0,1.0
2021-07-14,5.3,5.34,5.26,5.32,68037,5.3,5.34,5.26,5.32,68037,0.0,1.0
2021-07-15,5.31,5.33,5.26,5.27,66526,5.31,5.33,5.26,5.27,66526,0.0,1.0
2021-07-16,5.45,5.5,5.31,5.35,191614,5.45,5.5,5.31,5.35,191614,0.0,1.0
2021-07-19,5.38,5.44,5.33,5.35,85958,5.38,5.44,5.33,5.35,85958,0.0,1.0
2021-07-20,5.35,5.5,5.2601,5.34,138475,5.35,5.5,5.2601,5.34,138475,0.0,1.0
2021-07-21,5.42,5.53,5.39,5.39,52697,5.42,5.53,5.39,5.39,52697,0.0,1.0
2021-07-22,5.44,5.46,5.34,5.37,65670,5.44,5.46,5.34,5.37,65670,0.0,1.0
2021-07-23,5.44,5.46,5.391,5.44,30040,5.44,5.46,5.391,5.44,30040,0.0,1.0
2021-07-26,5.5,5.58,5.47,5.47,48614,5.5,5.58,5.47,5.47,48614,0.0,1.0
2021-07-27,5.42,5.45,5.345,5.43,50167,5.42,5.45,5.345,5.43,50167,0.0,1.0
2021-07-28,5.51,5.53,5.38,5.41,66368,5.51,5.53,5.38,5.41,66368,0.0,1.0
2021-07-29,5.43,5.53,5.405,5.53,34467,5.43,5.53,5.405,5.53,34467,0.0,1.0
2021-07-30,5.36,5.44,5.32,5.38,36378,5.36,5.44,5.32,5.38,36378,0.0,1.0
2021-08-02,5.36,5.42,5.26,5.28,69910,5.36,5.42,5.26,5.28,69910,0.0,1.0
2021-08-03,5.44,5.47,5.34,5.35,61772,5.44,5.47,5.34,5.35,61772,0.0,1.0
2021-08-04,5.51,5.54,5.42,5.42,71808,5.51,5.54,5.42,5.42,71808,0.0,1.0
2021-08-05,5.56,5.58,5.5,5.53,33610,5.56,5.58,5.5,5.53,33610,0.0,1.0
2021-08-06,5.59,5.69,5.57,5.59,57753,5.59,5.69,5.57,5.59,57753,0.0,1.0
2021-08-09,5.55,5.59,5.52,5.54,40271,5.55,5.59,5.52,5.54,40271,0.0,1.0
2021-08-10,5.68,5.69,5.5,5.59,31708,5.68,5.69,5.5,5.59,31708,0.0,1.0
2021-08-11,5.85,5.87,5.66,5.66,76239,5.85,5.87,5.66,5.66,76239,0.0,1.0
2021-08-12,5.9,5.94,5.81,5.85,73541,5.9,5.94,5.81,5.85,73541,0.0,1.0
2021-08-13,5.9,5.915,5.885,5.89,42676,5.9,5.915,5.885,5.89,42676,0.0,1.0
2021-08-16,5.77,5.86,5.72,5.86,55243,5.77,5.86,5.72,5.86,55243,0.0,1.0
2021-08-17,5.72,5.75,5.64,5.7,48211,5.72,5.75,5.64,5.7,48211,0.0,1.0
2021-08-18,5.6,5.75,5.6,5.66,55204,5.6,5.75,5.6,5.66,55204,0.0,1.0
2021-08-19,5.59,5.62,5.52,5.53,36978,5.59,5.62,5.52,5.53,36978,0.0,1.0
2021-08-20,5.6,5.66,5.55,5.55,60498,5.6,5.66,5.55,5.55,60498,0.0,1.0
2021-08-23,5.76,5.82,5.61,5.61,29216,5.76,5.82,5.61,5.61,29216,0.0,1.0
2021-08-24,5.64,5.7,5.59,5.66,69477,5.64,5.7,5.59,5.66,69477,0.0,1.0
2021-08-25,5.68,5.81,5.6,5.6,46324,5.68,5.81,5.6,5.6,46324,0.0,1.0
2021-08-26,5.69,5.75,5.63,5.64,44318,5.69,5.75,5.63,5.64,44318,0.0,1.0
2021-08-27,5.81,5.83,5.7,5.7,101863,5.81,5.83,5.7,5.7,101863,0.0,1.0
2021-08-30,5.89,5.9,5.78,5.78,78415,5.89,5.9,5.78,5.78,78415,0.0,1.0
2021-08-31,5.97,6.0,5.86,5.86,51390,5.97,6.0,5.86,5.86,51390,0.0,1.0
2021-09-01,6.07,6.09,5.94,5.94,42303,6.07,6.09,5.94,5.94,42303,0.0,1.0
2021-09-02,6.05,6.09,5.97,6.08,40153,6.05,6.09,5.97,6.08,40153,0.0,1.0
2021-09-03,5.99,6.01,5.95,6.01,44235,5.99,6.01,5.95,6.01,44235,0.0,1.0
2021-09-07,5.93,5.98,5.9,5.95,126672,5.93,5.98,5.9,5.95,126672,0.0,1.0
2021-09-08,5.85,5.93,5.82,5.89,81082,5.85,5.93,5.82,5.89,81082,0.0,1.0
2021-09-09,5.77,5.85,5.77,5.8,120111,5.77,5.85,5.77,5.8,120111,0.0,1.0
2021-09-10,5.75,5.78,5.68,5.77,98565,5.75,5.78,5.68,5.77,98565,0.0,1.0
2021-09-13,5.73,5.805,5.71,5.74,80623,5.73,5.805,5.71,5.74,80623,0.0,1.0
2021-09-14,5.75,5.89,5.71,5.74,113466,5.75,5.89,5.71,5.74,113466,0.0,1.0
2021-09-15,5.7,5.7759,5.64,5.73,96638,5.7,5.7759,5.64,5.73,96638,0.0,1.0
2021-09-16,5.65,5.7,5.6,5.68,83704,5.65,5.7,5.6,5.68,83704,0.0,1.0
2021-09-17,5.81,5.81,5.51,5.65,570006,5.81,5.81,5.51,5.65,570006,0.0,1.0
2021-09-20,5.92,5.94,5.66,5.66,86618,5.92,5.94,5.66,5.66,86618,0.0,1.0
2021-09-21,5.98,6.02,5.89,5.92,64884,5.98,6.02,5.89,5.92,64884,0.0,1.0
2021-09-22,6.0,6.08,5.95,5.96,48094,6.0,6.08,5.95,5.96,48094,0.0,1.0
2021-09-23,6.07,6.1,5.97,5.99,54136,6.07,6.1,5.97,5.99,54136,0.0,1.0
2021-09-24,6.13,6.1784,5.99,5.99,65439,6.13,6.1784,5.99,5.99,65439,0.0,1.0
2021-09-27,6.21,6.25,6.06,6.06,97106,6.21,6.25,6.06,6.06,97106,0.0,1.0
2021-09-28,6.17,6.25,6.12,6.12,62860,6.17,6.25,6.12,6.12,62860,0.0,1.0
2021-09-29,6.24,6.25,6.17,6.18,44267,6.24,6.25,6.17,6.18,44267,0.0,1.0
2021-09-30,6.21,6.25,6.15,6.25,48949,6.21,6.25,6.15,6.25,48949,0.0,1.0
2021-10-01,6.41,6.5,6.22,6.22,147281,6.41,6.5,6.22,6.22,147281,0.0,1.0
2021-10-04,6.3,6.44,6.28,6.36,66927,6.3,6.44,6.28,6.36,66927,0.0,1.0
2021-10-05,6.31,6.36,6.19,6.3,82725,6.31,6.36,6.19,6.3,82725,0.0,1.0
2021-10-06,6.3,6.38,6.21,6.25,49746,6.3,6.38,6.21,6.25,49746,0.0,1.0
2021-10-07,6.36,6.41,6.31,6.31,46523,6.36,6.41,6.31,6.31,46523,0.0,1.0
2021-10-08,6.37,6.41,6.32,6.34,24268,6.37,6.41,6.32,6.34,24268,0.0,1.0
2021-10-11,6.35,6.4,6.31,6.4,43851,6.35,6.4,6.31,6.4,43851,0.0,1.0
2021-10-12,6.35,6.4,6.32,6.36,31437,6.35,6.4,6.32,6.36,31437,0.0,1.0
2021-10-13,6.17,6.32,6.14,6.32,44961,6.17,6.32,6.14,6.32,44961,0.0,1.0
2021-10-14,6.21,6.24,6.165,6.2,38076,6.21,6.24,6.165,6.2,38076,0.0,1.0
2021-10-15,6.32,6.38,6.27,6.38,91564,6.32,6.38,6.27,6.38,91564,0.0,1.0
2021-10-18,6.3,6.33,6.27,6.27,47466,6.3,6.33,6.27,6.27,47466,0.0,1.0
2021-10-19,6.37,6.385,6.3,6.3,33150,6.37,6.385,6.3,6.3,33150,0.0,1.0
2021-10-20,6.41,6.43,6.29,6.29,40645,6.41,6.43,6.29,6.29,40645,0.0,1.0
2021-10-21,6.42,6.45,6.36,6.39,32729,6.42,6.45,6.36,6.39,32729,0.0,1.0
2021-10-22,6.41,6.46,6.35,6.39,32982,6.41,6.46,6.35,6.39,32982,0.0,1.0
2021-10-25,6.41,6.44,6.35,6.42,66259,6.41,6.44,6.35,6.42,66259,0.0,1.0
2021-10-26,6.41,6.465,6.34,6.34,58652,6.41,6.465,6.34,6.34,58652,0.0,1.0
2021-10-27,6.35,6.4,6.33,6.35,39272,6.35,6.4,6.33,6.35,39272,0.0,1.0
2021-10-28,6.45,6.47,6.26,6.36,51051,6.45,6.47,6.26,6.36,51051,0.0,1.0
2021-10-29,6.44,6.48,6.39,6.41,66737,6.44,6.48,6.39,6.41,66737,0.0,1.0
2021-11-01,6.46,6.48,6.36,6.41,48675,6.46,6.48,6.36,6.41,48675,0.0,1.0
2021-11-02,6.45,6.5,6.37,6.44,51483,6.45,6.5,6.37,6.44,51483,0.0,1.0
2021-11-03,6.48,6.62,6.43,6.43,241898,6.48,6.62,6.43,6.43,241898,0.0,1.0
2021-11-04,6.64,6.65,6.29,6.45,180584,6.64,6.65,6.29,6.45,180584,0.0,1.0
2021-11-05,6.87,6.99,6.4,6.4,190247,6.87,6.99,6.4,6.4,190247,0.0,1.0
2021-11-08,6.63,6.95,6.58,6.93,52985,6.63,6.95,6.58,6.93,52985,0.0,1.0
2021-11-09,6.56,6.66,6.49,6.58,48627,6.56,6.66,6.49,6.58,48627,0.0,1.0
2021-11-10,6.59,6.64,6.52,6.57,39356,6.59,6.64,6.52,6.57,39356,0.0,1.0
2021-11-11,6.51,6.58,6.46,6.58,30923,6.51,6.58,6.46,6.58,30923,0.0,1.0
2021-11-12,6.51,6.55,6.43,6.5,19973,6.51,6.55,6.43,6.5,19973,0.0,1.0
2021-11-15,6.45,6.49,6.41,6.49,47424,6.45,6.49,6.41,6.49,47424,0.0,1.0
2021-11-16,6.27,6.45,6.27,6.4,54509,6.27,6.45,6.27,6.4,54509,0.0,1.0
2021-11-17,6.21,6.305,6.1,6.22,71050,6.21,6.305,6.1,6.22,71050,0.0,1.0
2021-11-18,6.29,6.32,6.13,6.19,61889,6.29,6.32,6.13,6.19,61889,0.0,1.0
2021-11-19,6.27,6.4,6.14,6.18,59496,6.27,6.4,6.14,6.18,59496,0.0,1.0
2021-11-22,6.17,6.435,6.04,6.27,51930,6.17,6.435,6.04,6.27,51930,0.0,1.0
2021-11-23,6.18,6.22,6.1,6.11,51786,6.18,6.22,6.1,6.11,51786,0.0,1.0
2021-11-24,6.15,6.195,6.12,6.12,27991,6.15,6.195,6.12,6.12,27991,0.0,1.0
2021-11-26,5.86,6.02,5.86,6.0,87171,5.86,6.02,5.86,6.0,87171,0.0,1.0
2021-11-29,5.82,6.035,5.81,5.95,57742,5.82,6.035,5.81,5.95,57742,0.0,1.0
2021-11-30,5.67,5.88,5.67,5.75,66959,5.67,5.88,5.67,5.75,66959,0.0,1.0
2021-12-01,5.67,5.9,5.67,5.77,80533,5.67,5.9,5.67,5.77,80533,0.0,1.0
2021-12-02,5.81,5.85,5.65,5.65,31195,5.81,5.85,5.65,5.65,31195,0.0,1.0
2021-12-03,5.75,5.84,5.66,5.84,45651,5.75,5.84,5.66,5.84,45651,0.0,1.0
2021-12-06,5.84,5.945,5.74,5.84,46265,5.84,5.945,5.74,5.84,46265,0.0,1.0
2021-12-07,5.83,5.96,5.81,5.9,33703,5.83,5.96,5.81,5.9,33703,0.0,1.0
2021-12-08,5.79,5.85,5.75,5.85,27633,5.79,5.85,5.75,5.85,27633,0.0,1.0
2021-12-09,5.78,5.86,5.73,5.73,31245,5.78,5.86,5.73,5.73,31245,0.0,1.0
2021-12-10,5.84,5.86,5.77,5.77,18123,5.84,5.86,5.77,5.77,18123,0.0,1.0
2021-12-13,5.62,5.87,5.6,5.75,51724,5.62,5.87,5.6,5.75,51724,0.0,1.0
2021-12-14,5.65,5.8,5.59,5.6,86068,5.65,5.8,5.59,5.6,86068,0.0,1.0
2021-12-15,5.84,6.17,5.64,5.65,189641,5.84,6.17,5.64,5.65,189641,0.0,1.0
2021-12-16,5.75,5.97,5.71,5.85,59926,5.75,5.97,5.71,5.85,59926,0.0,1.0
2021-12-17,5.64,5.84,5.63,5.84,120240,5.64,5.84,5.63,5.84,120240,0.0,1.0
2021-12-20,5.6,5.63,5.55,5.6,71317,5.6,5.63,5.55,5.6,71317,0.0,1.0
2021-12-21,5.72,5.78,5.58,5.58,25141,5.72,5.78,5.58,5.58,25141,0.0,1.0
2021-12-22,5.72,5.74,5.63,5.74,31673,5.72,5.74,5.63,5.74,31673,0.0,1.0
2021-12-23,5.76,5.88,5.69,5.69,25631,5.76,5.88,5.69,5.69,25631,0.0,1.0
2021-12-27,5.62,5.67,5.5,5.65,91591,5.62,5.67,5.5,5.65,91591,0.0,1.0
2021-12-28,5.49,5.64,5.47,5.6,66772,5.49,5.64,5.47,5.6,66772,0.0,1.0
2021-12-29,5.55,5.59,5.41,5.52,91553,5.55,5.59,5.41,5.52,91553,0.0,1.0
2021-12-30,5.56,5.65,5.52,5.56,32659,5.56,5.65,5.52,5.56,32659,0.0,1.0
2021-12-31,5.31,5.575,5.25,5.575,97485,5.31,5.575,5.25,5.575,97485,0.0,1.0
2022-01-03,5.38,5.48,5.3,5.3,78040,5.38,5.48,5.3,5.3,78040,0.0,1.0
2022-01-04,5.36,5.44,5.33,5.38,45889,5.36,5.44,5.33,5.38,45889,0.0,1.0
2022-01-05,5.33,5.49,5.3,5.32,60400,5.33,5.49,5.3,5.32,60400,0.0,1.0
2022-01-06,5.35,5.38,5.25,5.29,39068,5.35,5.38,5.25,5.29,39068,0.0,1.0
2022-01-07,5.31,5.4234,5.29,5.35,28603,5.31,5.4234,5.29,5.35,28603,0.0,1.0
2022-01-10,5.24,5.28,5.15,5.28,45552,5.24,5.28,5.15,5.28,45552,0.0,1.0
2022-01-11,5.11,5.22,5.08,5.22,47243,5.11,5.22,5.08,5.22,47243,0.0,1.0
2022-01-12,4.94,5.19,4.94,5.08,98003,4.94,5.19,4.94,5.08,98003,0.0,1.0
2022-01-13,5.01,5.05,4.95,4.98,70067,5.01,5.05,4.95,4.98,70067,0.0,1.0
2022-01-14,5.09,5.11,4.94,4.94,41265,5.09,5.11,4.94,4.94,41265,0.0,1.0
2022-01-18,4.87,5.09,4.805,5.05,98762,4.87,5.09,4.805,5.05,98762,0.0,1.0
2022-01-19,4.85,4.8899,4.81,4.85,65932,4.85,4.8899,4.81,4.85,65932,0.0,1.0
2022-01-20,4.8,4.87,4.8,4.81,66003,4.8,4.87,4.8,4.81,66003,0.0,1.0
2022-01-21,4.64,4.86,4.61,4.73,146289,4.64,4.86,4.61,4.73,146289,0.0,1.0
2022-01-24,4.71,4.9,4.55,4.55,117169,4.71,4.9,4.55,4.55,117169,0.0,1.0
2022-01-25,4.66,4.8,4.555,4.63,54335,4.66,4.8,4.555,4.63,54335,0.0,1.0
2022-01-26,4.71,4.9,4.7,4.71,102457,4.71,4.9,4.7,4.71,102457,0.0,1.0
2022-01-27,4.57,4.79,4.55,4.79,61747,4.57,4.79,4.55,4.79,61747,0.0,1.0
2022-01-28,4.71,4.75,4.54,4.54,102111,4.71,4.75,4.54,4.54,102111,0.0,1.0
2022-01-31,4.75,4.76,4.6,4.61,68764,4.75,4.76,4.6,4.61,68764,0.0,1.0
2022-02-01,4.7,4.75,4.68,4.74,80666,4.7,4.75,4.68,4.74,80666,0.0,1.0
2022-02-02,4.62,4.72,4.54,4.67,85370,4.62,4.72,4.54,4.67,85370,0.0,1.0
2022-02-03,4.31,4.61,4.29,4.56,99219,4.31,4.61,4.29,4.56,99219,0.0,1.0
2022-02-04,4.44,4.49,4.205,4.3,73702,4.44,4.49,4.205,4.3,73702,0.0,1.0
2022-02-07,4.34,4.48,4.34,4.4,65720,4.34,4.48,4.34,4.4,65720,0.0,1.0
2022-02-08,4.38,4.43,4.31,4.35,42504,4.38,4.43,4.31,4.35,42504,0.0,1.0
2022-02-09,4.21,4.4,4.175,4.37,107019,4.21,4.4,4.175,4.37,107019,0.0,1.0
2022-02-10,4.17,4.2823,4.145,4.19,61613,4.17,4.2823,4.145,4.19,61613,0.0,1.0
2022-02-11,4.26,4.29,4.15,4.15,106688,4.26,4.29,4.15,4.15,106688,0.0,1.0
2022-02-14,4.29,4.35,4.25,4.28,38374,4.29,4.35,4.25,4.28,38374,0.0,1.0
2022-02-15,4.44,4.5064,4.32,4.32,61055,4.44,4.5064,4.32,4.32,61055,0.0,1.0
2022-02-16,4.5,4.58,4.42,4.42,47563,4.5,4.58,4.42,4.42,47563,0.0,1.0
2022-02-17,4.33,4.5,4.32,4.44,44253,4.33,4.5,4.32,4.44,44253,0.0,1.0
2022-02-18,4.33,4.4,4.26,4.26,58070,4.33,4.4,4.26,4.26,58070,0.0,1.0
2022-02-22,4.24,4.34,4.24,4.27,54906,4.24,4.34,4.24,4.27,54906,0.0,1.0
2022-02-23,4.24,4.32,4.24,4.25,58311,4.24,4.32,4.24,4.25,58311,0.0,1.0
2022-02-24,4.33,4.35,4.24,4.25,63312,4.33,4.35,4.24,4.25,63312,0.0,1.0
2022-02-25,4.41,4.42,4.33,4.35,31402,4.41,4.42,4.33,4.35,31402,0.0,1.0
2022-02-28,4.25,4.41,4.25,4.39,104583,4.25,4.41,4.25,4.39,104583,0.0,1.0
2022-03-01,4.25,4.31,4.235,4.25,82466,4.25,4.31,4.235,4.25,82466,0.0,1.0
2022-03-02,4.26,4.3457,4.25,4.32,48910,4.26,4.3457,4.25,4.32,48910,0.0,1.0
2022-03-03,4.25,4.29,4.25,4.29,62116,4.25,4.29,4.25,4.29,62116,0.0,1.0
2022-03-04,4.25,4.3271,4.25,4.25,75769,4.25,4.3271,4.25,4.25,75769,0.0,1.0
2022-03-07,4.25,4.28,4.25,4.28,61456,4.25,4.28,4.25,4.28,61456,0.0,1.0
2022-03-08,4.25,4.3292,4.24,4.25,84972,4.25,4.3292,4.24,4.25,84972,0.0,1.0
2022-03-09,4.26,4.35,4.25,4.25,74227,4.26,4.35,4.25,4.25,74227,0.0,1.0
2022-03-10,4.3,4.32,4.25,4.25,80716,4.3,4.32,4.25,4.25,80716,0.0,1.0
2022-03-11,4.25,4.36,4.25,4.26,63348,4.25,4.36,4.25,4.26,63348,0.0,1.0
2022-03-14,4.26,4.35,4.25,4.33,61097,4.26,4.35,4.25,4.33,61097,0.0,1.0
2022-03-15,4.25,4.29,4.25,4.29,74794,4.25,4.29,4.25,4.29,74794,0.0,1.0
2022-03-16,4.26,4.3,4.25,4.26,86482,4.26,4.3,4.25,4.26,86482,0.0,1.0
2022-03-17,4.26,4.3,4.25,4.25,62329,4.26,4.3,4.25,4.25,62329,0.0,1.0
2022-03-18,4.25,4.35,4.25,4.29,246736,4.25,4.35,4.25,4.29,246736,0.0,1.0
2022-03-21,4.27,4.33,4.25,4.25,86661,4.27,4.33,4.25,4.25,86661,0.0,1.0
2022-03-22,4.26,4.32,4.25,4.27,79657,4.26,4.32,4.25,4.27,79657,0.0,1.0
2022-03-23,4.25,4.28,4.25,4.25,80066,4.25,4.28,4.25,4.25,80066,0.0,1.0
2022-03-24,4.25,4.28,4.25,4.28,67129,4.25,4.28,4.25,4.28,67129,0.0,1.0
2022-03-25,4.27,4.32,4.25,4.28,84782,4.27,4.32,4.25,4.28,84782,0.0,1.0
2022-03-28,4.29,4.3,4.25,4.25,81494,4.29,4.3,4.25,4.25,81494,0.0,1.0
2022-03-29,4.36,4.43,4.29,4.32,79171,4.36,4.43,4.29,4.32,79171,0.0,1.0
2022-03-30,4.25,4.42,4.25,4.34,85821,4.25,4.42,4.25,4.34,85821,0.0,1.0
2022-03-31,4.24,4.3,4.02,4.25,287316,4.24,4.3,4.02,4.25,287316,0.0,1.0
2022-04-01,4.4,4.42,4.24,4.25,127619,4.4,4.42,4.24,4.25,127619,0.0,1.0
2022-04-04,4.26,4.43,4.25,4.38,78170,4.26,4.43,4.25,4.38,78170,0.0,1.0
2022-04-05,4.25,4.31,4.25,4.25,73151,4.25,4.31,4.25,4.25,73151,0.0,1.0
2022-04-06,4.25,4.28,4.21,4.25,91976,4.25,4.28,4.21,4.25,91976,0.0,1.0
2022-04-07,4.25,4.26,4.25,4.25,61222,4.25,4.26,4.25,4.25,61222,0.0,1.0
2022-04-08,4.35,4.35,4.25,4.25,138463,4.35,4.35,4.25,4.25,138463,0.0,1.0
2022-04-11,4.25,4.355,4.25,4.35,59761,4.25,4.355,4.25,4.35,59761,0.0,1.0
2022-04-12,4.25,4.33,4.21,4.25,83442,4.25,4.33,4.21,4.25,83442,0.0,1.0
2022-04-13,4.26,4.28,4.23,4.25,94533,4.26,4.28,4.23,4.25,94533,0.0,1.0
2022-04-14,4.26,4.31,4.21,4.25,81649,4.26,4.31,4.21,4.25,81649,0.0,1.0
2022-04-18,4.11,4.32,4.1,4.25,180136,4.11,4.32,4.1,4.25,180136,0.0,1.0
2022-04-19,3.96,4.17,3.94,4.11,99468,3.96,4.17,3.94,4.11,99468,0.0,1.0
2022-04-20,3.7,4.07,3.66,4.07,192820,3.7,4.07,3.66,4.07,192820,0.0,1.0
2022-04-21,3.74,3.79,3.62,3.72,192366,3.74,3.79,3.62,3.72,192366,0.0,1.0
2022-04-22,3.74,3.77,3.69,3.7,278900,3.74,3.77,3.69,3.7,278900,0.0,1.0
2022-04-25,3.51,3.78,3.46,3.71,184848,3.51,3.78,3.46,3.71,184848,0.0,1.0
2022-04-26,3.12,3.49,3.1,3.49,163968,3.12,3.49,3.1,3.49,163968,0.0,1.0
2022-04-27,3.13,3.13,3.1,3.1,212959,3.13,3.13,3.1,3.1,212959,0.0,1.0
2022-04-28,3.02,3.16,3.0,3.16,174179,3.02,3.16,3.0,3.16,174179,0.0,1.0
2022-04-29,2.99,3.04,2.93,2.97,235946,2.99,3.04,2.93,2.97,235946,0.0,1.0
2022-05-02,3.04,3.07,2.98,3.03,179235,3.04,3.07,2.98,3.03,179235,0.0,1.0
2022-05-03,2.93,3.045,2.91,3.02,133445,2.93,3.045,2.91,3.02,133445,0.0,1.0
2022-05-04,2.8,2.93,2.7,2.92,192006,2.8,2.93,2.7,2.92,192006,0.0,1.0
2022-05-05,2.53,2.81,2.5,2.81,214758,2.53,2.81,2.5,2.81,214758,0.0,1.0
2022-05-06,2.49,2.535,2.4601,2.49,153501,2.49,2.535,2.4601,2.49,153501,0.0,1.0
2022-05-09,2.69,2.7,2.45,2.46,292725,2.69,2.7,2.45,2.46,292725,0.0,1.0
2022-05-10,3.09,3.17,2.61,2.7,287277,3.09,3.17,2.61,2.7,287277,0.0,1.0
2022-05-11,3.17,3.23,3.04,3.1,205504,3.17,3.23,3.04,3.1,205504,0.0,1.0
2022-05-12,3.17,3.34,3.1,3.15,225177,3.17,3.34,3.1,3.15,225177,0.0,1.0
2022-05-13,3.15,3.2,3.11,3.19,192360,3.15,3.2,3.11,3.19,192360,0.0,1.0
2022-05-16,3.18,3.285,3.06,3.11,223150,3.18,3.285,3.06,3.11,223150,0.0,1.0
2022-05-17,3.35,3.43,3.21,3.21,165621,3.35,3.43,3.21,3.21,165621,0.0,1.0
2022-05-18,3.25,3.39,3.15,3.29,179365,3.25,3.39,3.15,3.29,179365,0.0,1.0
2022-05-19,3.2,3.28,3.17,3.23,177626,3.2,3.28,3.17,3.23,177626,0.0,1.0
2022-05-20,3.29,3.35,3.18,3.23,194153,3.29,3.35,3.18,3.23,194153,0.0,1.0
2022-05-23,3.34,3.42,3.25,3.32,145081,3.34,3.42,3.25,3.32,145081,0.0,1.0
2022-05-24,3.28,3.47,3.2,3.47,177007,3.28,3.47,3.2,3.47,177007,0.0,1.0
2022-05-25,3.54,3.6,3.29,3.3,140937,3.54,3.6,3.29,3.3,140937,0.0,1.0
2022-05-26,3.19,3.54,3.18,3.51,243004,3.19,3.54,3.18,3.51,243004,0.0,1.0
2022-05-27,3.3,3.3,3.17,3.19,107514,3.3,3.3,3.17,3.19,107514,0.0,1.0
2022-05-31,3.32,3.58,3.25,3.25,244408,3.32,3.58,3.25,3.25,244408,0.0,1.0
2022-06-01,3.21,3.38,3.18,3.38,241955,3.21,3.38,3.18,3.38,241955,0.0,1.0
2022-06-02,3.34,3.39,3.17,3.17,171591,3.34,3.39,3.17,3.17,171591,0.0,1.0
2022-06-03,3.51,3.57,3.23,3.3,322773,3.51,3.57,3.23,3.3,322773,0.0,1.0
2022-06-06,3.34,3.64,3.26,3.55,303220,3.34,3.64,3.26,3.55,303220,0.0,1.0
2022-06-07,3.9,4.02,3.32,3.32,371368,3.9,4.02,3.32,3.32,371368,0.0,1.0
2022-06-08,3.86,3.9566,3.7,3.95,156741,3.86,3.9566,3.7,3.95,156741,0.0,1.0
2022-06-09,3.93,3.98,3.72,3.83,215967,3.93,3.98,3.72,3.83,215967,0.0,1.0
2022-06-10,3.83,3.89,3.76,3.89,126234,3.83,3.89,3.76,3.89,126234,0.0,1.0
2022-06-13,3.81,3.89,3.71,3.71,215152,3.81,3.89,3.71,3.71,215152,0.0,1.0
2022-06-14,3.8,3.8386,3.76,3.81,181120,3.8,3.8386,3.76,3.81,181120,0.0,1.0
2022-06-15,3.86,3.92,3.82,3.92,198384,3.86,3.92,3.82,3.92,198384,0.0,1.0
2022-06-16,3.79,3.84,3.76,3.81,263656,3.79,3.84,3.76,3.81,263656,0.0,1.0
2022-06-17,3.81,3.92,3.74,3.8,324013,3.81,3.92,3.74,3.8,324013,0.0,1.0
2022-06-21,3.79,3.85,3.77,3.83,335959,3.79,3.85,3.77,3.83,335959,0.0,1.0
2022-06-22,3.83,3.94,3.79,3.82,305116,3.83,3.94,3.79,3.82,305116,0.0,1.0
2022-06-23,3.93,4.025,3.82,3.82,231867,3.93,4.025,3.82,3.82,231867,0.0,1.0
2022-06-24,4.31,4.52,3.84,3.98,6592889,4.31,4.52,3.84,3.98,6592889,0.0,1.0
2022-06-27,4.08,4.33,3.85,4.33,221633,4.08,4.33,3.85,4.33,221633,0.0,1.0
2022-06-28,4.2,4.25,4.1,4.1,118208,4.2,4.25,4.1,4.1,118208,0.0,1.0
2022-06-29,4.17,4.28,4.1,4.23,103112,4.17,4.28,4.1,4.23,103112,0.0,1.0
2022-06-30,4.19,4.39,4.111,4.17,134576,4.19,4.39,4.111,4.17,134576,0.0,1.0
2022-07-01,4.14,4.32,4.01,4.17,73880,4.14,4.32,4.01,4.17,73880,0.0,1.0
2022-07-05,4.01,4.21,3.92,4.18,246901,4.01,4.21,3.92,4.18,246901,0.0,1.0
2022-07-06,4.14,4.26,4.05,4.05,56540,4.14,4.26,4.05,4.05,56540,0.0,1.0
2022-07-07,4.01,4.33,3.97,4.14,104707,4.01,4.33,3.97,4.14,104707,0.0,1.0
2022-07-08,4.11,4.2,3.91,3.98,95470,4.11,4.2,3.91,3.98,95470,0.0,1.0
2022-07-11,4.14,4.24,4.04,4.04,59275,4.14,4.24,4.04,4.04,59275,0.0,1.0
2022-07-12,4.06,4.28,4.06,4.09,79361,4.06,4.28,4.06,4.09,79361,0.0,1.0
2022-07-13,4.06,4.07,3.91,4.01,46896,4.06,4.07,3.91,4.01,46896,0.0,1.0
2022-07-14,3.99,4.1,3.9,3.95,71686,3.99,4.1,3.9,3.95,71686,0.0,1.0
2022-07-15,3.91,3.99,3.82,3.99,54204,3.91,3.99,3.82,3.99,54204,0.0,1.0
2022-07-18,3.92,4.02,3.85,3.91,65417,3.92,4.02,3.85,3.91,65417,0.0,1.0
2022-07-19,3.92,4.09,3.88,3.88,88647,3.92,4.09,3.88,3.88,88647,0.0,1.0
2022-07-20,3.87,4.0,3.85,3.98,59028,3.87,4.0,3.85,3.98,59028,0.0,1.0
2022-07-21,3.89,3.93,3.83,3.89,37590,3.89,3.93,3.83,3.89,37590,0.0,1.0
2022-07-22,3.88,3.98,3.84,3.84,29438,3.88,3.98,3.84,3.84,29438,0.0,1.0
2022-07-25,3.94,4.03,3.81,3.87,40783,3.94,4.03,3.81,3.87,40783,0.0,1.0
2022-07-26,3.92,4.05,3.88,3.88,72001,3.92,4.05,3.88,3.88,72001,0.0,1.0
2022-07-27,3.96,4.09,3.89,3.93,65054,3.96,4.09,3.89,3.93,65054,0.0,1.0
2022-07-28,3.93,4.07,3.89,3.9,47370,3.93,4.07,3.89,3.9,47370,0.0,1.0
2022-07-29,3.87,3.99,3.86,3.9,70230,3.87,3.99,3.86,3.9,70230,0.0,1.0
2022-08-01,3.97,4.09,3.86,3.87,124353,3.97,4.09,3.86,3.87,124353,0.0,1.0
2022-08-02,3.92,4.05,3.9,4.05,71075,3.92,4.05,3.9,4.05,71075,0.0,1.0
2022-08-03,3.87,4.01,3.85,3.85,66960,3.87,4.01,3.85,3.85,66960,0.0,1.0
2022-08-04,3.87,3.95,3.85,3.85,43746,3.87,3.95,3.85,3.85,43746,0.0,1.0
2022-08-05,3.85,3.94,3.74,3.9,85491,3.85,3.94,3.74,3.9,85491,0.0,1.0
2022-08-08,3.91,4.01,3.82,3.82,54405,3.91,4.01,3.82,3.82,54405,0.0,1.0
2022-08-09,3.84,3.95,3.79,3.85,52421,3.84,3.95,3.79,3.85,52421,0.0,1.0
2022-08-10,3.82,3.96,3.81,3.825,46320,3.82,3.96,3.81,3.825,46320,0.0,1.0
2022-08-11,3.81,3.905,3.79,3.84,66294,3.81,3.905,3.79,3.84,66294,0.0,1.0
2022-08-12,3.84,3.86,3.79,3.79,64374,3.84,3.86,3.79,3.79,64374,0.0,1.0
2022-08-15,3.96,3.96,3.76,3.8,21637,3.96,3.96,3.76,3.8,21637,0.0,1.0
2022-08-16,3.92,3.97,3.89,3.9,32089,3.92,3.97,3.89,3.9,32089,0.0,1.0
2022-08-17,3.8,3.89,3.77,3.89,46161,3.8,3.89,3.77,3.89,46161,0.0,1.0
2022-08-18,3.82,3.85,3.72,3.75,76633,3.82,3.85,3.72,3.75,76633,0.0,1.0
2022-08-19,4.0,4.125,3.73,3.8,136718,4.0,4.125,3.73,3.8,136718,0.0,1.0
2022-08-22,3.88,4.0,3.84,3.92,39434,3.88,4.0,3.84,3.92,39434,0.0,1.0
2022-08-23,3.87,3.92,3.82,3.83,33248,3.87,3.92,3.82,3.83,33248,0.0,1.0
2022-08-24,3.86,3.9,3.78,3.82,22916,3.86,3.9,3.78,3.82,22916,0.0,1.0
2022-08-25,3.92,3.95,3.83,3.84,34232,3.92,3.95,3.83,3.84,34232,0.0,1.0
2022-08-26,3.84,4.0,3.76,3.87,35908,3.84,4.0,3.76,3.87,35908,0.0,1.0
2022-08-29,3.84,3.93,3.73,3.77,47071,3.84,3.93,3.73,3.77,47071,0.0,1.0
2022-08-30,3.8,3.97,3.75,3.81,50274,3.8,3.97,3.75,3.81,50274,0.0,1.0
2022-08-31,3.79,3.84,3.76,3.76,45984,3.79,3.84,3.76,3.76,45984,0.0,1.0
2022-09-01,3.77,3.81,3.75,3.76,35823,3.77,3.81,3.75,3.76,35823,0.0,1.0
2022-09-02,3.74,3.82,3.71,3.75,39208,3.74,3.82,3.71,3.75,39208,0.0,1.0
2022-09-06,3.72,3.81,3.71,3.71,49068,3.72,3.81,3.71,3.71,49068,0.0,1.0
2022-09-07,3.68,3.73,3.6086,3.68,37807,3.68,3.73,3.6086,3.68,37807,0.0,1.0
2022-09-08,3.69,3.72,3.64,3.67,79499,3.69,3.72,3.64,3.67,79499,0.0,1.0
2022-09-09,3.63,3.74,3.63,3.68,32794,3.63,3.74,3.63,3.68,32794,0.0,1.0
2022-09-12,3.64,3.7,3.6077,3.62,39356,3.64,3.7,3.6077,3.62,39356,0.0,1.0
2022-09-13,3.6,3.7,3.58,3.6,31334,3.6,3.7,3.58,3.6,31334,0.0,1.0
2022-09-14,3.57,3.64,3.56,3.58,67339,3.57,3.64,3.56,3.58,67339,0.0,1.0
2022-09-15,3.6,3.62,3.55,3.56,26319,3.6,3.62,3.55,3.56,26319,0.0,1.0
2022-09-16,3.52,3.63,3.51,3.56,104934,3.52,3.63,3.51,3.56,104934,0.0,1.0
2022-09-19,3.51,3.55,3.47,3.5,55560,3.51,3.55,3.47,3.5,55560,0.0,1.0
2022-09-20,3.65,3.69,3.45,3.46,39164,3.65,3.69,3.45,3.46,39164,0.0,1.0
2022-09-21,3.49,3.63,3.41,3.61,45896,3.49,3.63,3.41,3.61,45896,0.0,1.0
2022-09-22,3.43,3.56,3.42,3.46,40350,3.43,3.56,3.42,3.46,40350,0.0,1.0
2022-09-23,3.39,3.44,3.36,3.38,37373,3.39,3.44,3.36,3.38,37373,0.0,1.0
2022-09-26,3.34,3.3803,3.29,3.29,66094,3.34,3.3803,3.29,3.29,66094,0.0,1.0
2022-09-27,3.37,3.45,3.34,3.36,33705,3.37,3.45,3.34,3.36,33705,0.0,1.0
2022-09-28,3.33,3.43,3.33,3.37,26308,3.33,3.43,3.33,3.37,26308,0.0,1.0
2022-09-29,3.35,3.4,3.3,3.31,27683,3.35,3.4,3.3,3.31,27683,0.0,1.0
2022-09-30,3.34,3.41,3.31,3.31,108295,3.34,3.41,3.31,3.31,108295,0.0,1.0
2022-10-03,3.38,3.4,3.31,3.32,25127,3.38,3.4,3.31,3.32,25127,0.0,1.0
2022-10-04,3.43,3.51,3.38,3.4014,27951,3.43,3.51,3.38,3.4014,27951,0.0,1.0
2022-10-05,3.37,3.41,3.36,3.37,20586,3.37,3.41,3.36,3.37,20586,0.0,1.0
2022-10-06,3.38,3.43,3.38,3.4249,16282,3.38,3.43,3.38,3.4249,16282,0.0,1.0
2022-10-07,3.32,3.41,3.3,3.33,51291,3.32,3.41,3.3,3.33,51291,0.0,1.0
2022-10-10,3.28,3.31,3.28,3.28,23368,3.28,3.31,3.28,3.28,23368,0.0,1.0
2022-10-11,3.24,3.3,3.2,3.24,30506,3.24,3.3,3.2,3.24,30506,0.0,1.0
2022-10-12,3.24,3.37,3.21,3.23,68791,3.24,3.37,3.21,3.23,68791,0.0,1.0
2022-10-13,3.35,3.4,3.16,3.21,38873,3.35,3.4,3.16,3.21,38873,0.0,1.0
2022-10-14,3.36,3.47,3.31,3.4,15869,3.36,3.47,3.31,3.4,15869,0.0,1.0
2022-10-17,3.24,3.4,3.24,3.32,25988,3.24,3.4,3.24,3.32,25988,0.0,1.0
2022-10-18,3.15,3.37,3.15,3.2,62151,3.15,3.37,3.15,3.2,62151,0.0,1.0
2022-10-19,3.11,3.205,3.11,3.16,35354,3.11,3.205,3.11,3.16,35354,0.0,1.0
2022-10-20,3.01,3.12,3.01,3.1,22213,3.01,3.12,3.01,3.1,22213,0.0,1.0
2022-10-21,2.85,3.01,2.84,2.97,31769,2.85,3.01,2.84,2.97,31769,0.0,1.0
2022-10-24,2.66,2.88,2.66,2.88,28635,2.66,2.88,2.66,2.88,28635,0.0,1.0
2022-10-25,2.65,2.72,2.65,2.65,24552,2.65,2.72,2.65,2.65,24552,0.0,1.0
2022-10-26,2.63,2.75,2.5675,2.61,27455,2.63,2.75,2.5675,2.61,27455,0.0,1.0
2022-10-27,2.71,2.82,2.6,2.6,36289,2.71,2.82,2.6,2.6,36289,0.0,1.0
2022-10-28,2.77,2.85,2.7,2.72,26893,2.77,2.85,2.7,2.72,26893,0.0,1.0
2022-10-31,2.69,2.83,2.69,2.69,34510,2.69,2.83,2.69,2.69,34510,0.0,1.0
2022-11-01,2.66,2.7584,2.65,2.68,17039,2.66,2.7584,2.65,2.68,17039,0.0,1.0
2022-11-02,2.68,2.77,2.53,2.6,37282,2.68,2.77,2.53,2.6,37282,0.0,1.0
2022-11-03,2.42,2.69,2.42,2.63,41072,2.42,2.69,2.42,2.63,41072,0.0,1.0
2022-11-04,2.22,2.47,2.22,2.3,38733,2.22,2.47,2.22,2.3,38733,0.0,1.0
2022-11-07,2.21,2.3,1.925,2.1,92046,2.21,2.3,1.925,2.1,92046,0.0,1.0
2022-11-08,2.23,2.27,2.15,2.1799,42706,2.23,2.27,2.15,2.1799,42706,0.0,1.0
2022-11-09,2.57,2.75,2.21,2.21,119346,2.57,2.75,2.21,2.21,119346,0.0,1.0
2022-11-10,3.18,3.32,2.75,3.0,150000,3.18,3.32,2.75,3.0,150000,0.0,1.0
2022-11-11,3.41,3.42,3.0,3.17,66167,3.41,3.42,3.0,3.17,66167,0.0,1.0
2022-11-14,3.29,3.65,3.15,3.32,128556,3.29,3.65,3.15,3.32,128556,0.0,1.0
2022-11-15,3.46,3.48,3.2,3.2,55015,3.46,3.48,3.2,3.2,55015,0.0,1.0
2022-11-16,3.4,3.5,3.205,3.42,46425,3.4,3.5,3.205,3.42,46425,0.0,1.0
2022-11-17,3.1,3.47,3.1,3.37,46782,3.1,3.47,3.1,3.37,46782,0.0,1.0
2022-11-18,2.91,3.26,2.89,3.08,56625,2.91,3.26,2.89,3.08,56625,0.0,1.0
2022-11-21,2.9,3.09,2.8,2.91,49380,2.9,3.09,2.8,2.91,49380,0.0,1.0
2022-11-22,2.88,2.98,2.84,2.95,10665,2.88,2.98,2.84,2.95,10665,0.0,1.0
2022-11-23,2.93,3.0,2.9,2.91,32029,2.93,3.0,2.9,2.91,32029,0.0,1.0
2022-11-25,2.8,2.93,2.77,2.86,11307,2.8,2.93,2.77,2.86,11307,0.0,1.0
2022-11-28,2.87,2.95,2.72,2.73,30290,2.87,2.95,2.72,2.73,30290,0.0,1.0
2022-11-29,2.78,2.88,2.67,2.8,42531,2.78,2.88,2.67,2.8,42531,0.0,1.0
2022-11-30,2.74,2.82,2.6275,2.7,68290,2.74,2.82,2.6275,2.7,68290,0.0,1.0
2022-12-01,2.73,2.8,2.64,2.71,45657,2.73,2.8,2.64,2.71,45657,0.0,1.0
2022-12-02,2.73,2.76,2.67,2.7,16274,2.73,2.76,2.67,2.7,16274,0.0,1.0
2022-12-05,3.07,3.17,2.665,2.71,73798,3.07,3.17,2.665,2.71,73798,0.0,1.0
2022-12-06,2.85,3.31,2.85,3.04,124502,2.85,3.31,2.85,3.04,124502,0.0,1.0
2022-12-07,2.62,2.81,2.54,2.79,64910,2.62,2.81,2.54,2.79,64910,0.0,1.0
2022-12-08,2.74,2.94,2.64,2.71,45560,2.74,2.94,2.64,2.71,45560,0.0,1.0
2022-12-09,2.81,2.97,2.6,2.72,76113,2.81,2.97,2.6,2.72,76113,0.0,1.0
2022-12-12,2.6,2.79,2.56,2.63,27832,2.6,2.79,2.56,2.63,27832,0.0,1.0
2022-12-13,2.35,2.64,2.26,2.56,59444,2.35,2.64,2.26,2.56,59444,0.0,1.0
2022-12-14,2.31,2.37,2.3,2.35,31802,2.31,2.37,2.3,2.35,31802,0.0,1.0
2022-12-15,2.22,2.35,2.21,2.3,31956,2.22,2.35,2.21,2.3,31956,0.0,1.0
2022-12-16,2.24,2.42,2.2,2.2,47957,2.24,2.42,2.2,2.2,47957,0.0,1.0
2022-12-19,2.32,2.49,2.21,2.28,109322,2.32,2.49,2.21,2.28,109322,0.0,1.0
2022-12-20,2.02,2.45,2.015,2.26,151060,2.02,2.45,2.015,2.26,151060,0.0,1.0
2022-12-21,2.18,2.3299,2.01,2.01,73037,2.18,2.3299,2.01,2.01,73037,0.0,1.0
2022-12-22,2.29,2.32,2.14,2.14,36749,2.29,2.32,2.14,2.14,36749,0.0,1.0
2022-12-23,2.28,2.44,2.18,2.28,62254,2.28,2.44,2.18,2.28,62254,0.0,1.0
2022-12-27,2.17,2.41,2.15,2.24,20461,2.17,2.41,2.15,2.24,20461,0.0,1.0
2022-12-28,2.2,2.31,2.16,2.16,62037,2.2,2.31,2.16,2.16,62037,0.0,1.0
2022-12-29,2.23,2.31,2.18,2.2,31693,2.23,2.31,2.18,2.2,31693,0.0,1.0
2022-12-30,2.13,2.38,2.02,2.22,99438,2.13,2.38,2.02,2.22,99438,0.0,1.0
2023-01-03,2.08,2.2,2.06,2.07,38241,2.08,2.2,2.06,2.07,38241,0.0,1.0
2023-01-04,2.23,2.25,2.0621,2.0621,19646,2.23,2.25,2.0621,2.0621,19646,0.0,1.0
2023-01-05,2.13,2.28,2.11,2.25,12743,2.13,2.28,2.11,2.25,12743,0.0,1.0
2023-01-06,2.18,2.32,2.05,2.05,45746,2.18,2.32,2.05,2.05,45746,0.0,1.0
2023-01-09,2.3,2.32,2.1009,2.15,32239,2.3,2.32,2.1009,2.15,32239,0.0,1.0
2023-01-10,2.35,2.41,2.12,2.24,69518,2.35,2.41,2.12,2.24,69518,0.0,1.0
2023-01-11,2.31,2.39,2.26,2.37,12955,2.31,2.39,2.26,2.37,12955,0.0,1.0
2023-01-12,2.35,2.4,2.22,2.26,20389,2.35,2.4,2.22,2.26,20389,0.0,1.0
2023-01-13,2.46,2.49,2.28,2.33,44759,2.46,2.49,2.28,2.33,44759,0.0,1.0
2023-01-17,2.36,2.47,2.31,2.47,17604,2.36,2.47,2.31,2.47,17604,0.0,1.0
2023-01-18,2.36,2.49,2.34,2.34,24476,2.36,2.49,2.34,2.34,24476,0.0,1.0
2023-01-19,2.37,2.38,2.27,2.32,11618,2.37,2.38,2.27,2.32,11618,0.0,1.0
2023-01-20,2.39,2.57,2.32,2.4,41189,2.39,2.57,2.32,2.4,41189,0.0,1.0
2023-01-23,2.42,2.42,2.3,2.4,16974,2.42,2.42,2.3,2.4,16974,0.0,1.0
2023-01-24,2.47,2.6,2.37,2.48,26360,2.47,2.6,2.37,2.48,26360,0.0,1.0
2023-01-25,2.44,2.55,2.4,2.4,9732,2.44,2.55,2.4,2.4,9732,0.0,1.0
2023-01-26,2.46,2.57,2.25,2.45,49707,2.46,2.57,2.25,2.45,49707,0.0,1.0
2023-01-27,2.41,2.48,2.38,2.39,12010,2.41,2.48,2.38,2.39,12010,0.0,1.0
2023-01-30,2.35,2.49,2.35,2.41,16625,2.35,2.49,2.35,2.41,16625,0.0,1.0
2023-01-31,2.4,2.46,2.3,2.35,43534,2.4,2.46,2.3,2.35,43534,0.0,1.0
2023-02-01,2.38,2.53,2.34,2.34,76837,2.38,2.53,2.34,2.34,76837,0.0,1.0
2023-02-02,2.5,2.53,2.37,2.46,35614,2.5,2.53,2.37,2.46,35614,0.0,1.0
2023-02-03,2.55,2.65,2.47,2.52,72568,2.55,2.65,2.47,2.52,72568,0.0,1.0
2023-02-06,2.49,2.67,2.37,2.49,37075,2.49,2.67,2.37,2.49,37075,0.0,1.0
2023-02-07,2.53,2.67,2.39,2.54,19034,2.53,2.67,2.39,2.54,19034,0.0,1.0
2023-02-08,2.5,2.51,2.45,2.45,5961,2.5,2.51,2.45,2.45,5961,0.0,1.0
2023-02-09,2.45,2.47,2.39,2.39,6833,2.45,2.47,2.39,2.39,6833,0.0,1.0
2023-02-10,2.66,2.7,2.46,2.485,34538,2.66,2.7,2.46,2.485,34538,0.0,1.0
2023-02-13,2.7,2.8,2.56,2.58,65924,2.7,2.8,2.56,2.58,65924,0.0,1.0
2023-02-14,2.73,2.77,2.61,2.62,19291,2.73,2.77,2.61,2.62,19291,0.0,1.0
2023-02-15,2.75,2.8,2.68,2.68,16860,2.75,2.8,2.68,2.68,16860,0.0,1.0
2023-02-16,2.78,2.85,2.72,2.72,7819,2.78,2.85,2.72,2.72,7819,0.0,1.0
2023-02-17,2.86,2.89,2.72,2.73,24257,2.86,2.89,2.72,2.73,24257,0.0,1.0
2023-02-21,2.82,2.8944,2.74,2.86,40558,2.82,2.8944,2.74,2.86,40558,0.0,1.0
2023-02-22,2.87,2.92,2.7701,2.82,34697,2.87,2.92,2.7701,2.82,34697,0.0,1.0
2023-02-23,2.83,2.9005,2.8,2.9,25640,2.83,2.9005,2.8,2.9,25640,0.0,1.0
2023-02-24,2.93,3.0,2.76,2.76,22206,2.93,3.0,2.76,2.76,22206,0.0,1.0
2023-02-27,2.95,2.9789,2.9,2.93,27041,2.95,2.9789,2.9,2.93,27041,0.0,1.0
2023-02-28,2.95,3.0,2.835,2.91,51480,2.95,3.0,2.835,2.91,51480,0.0,1.0
2023-03-01,2.97,3.01,2.96,2.9925,18704,2.97,3.01,2.96,2.9925,18704,0.0,1.0
2023-03-02,2.99,3.02,2.91,2.91,22481,2.99,3.02,2.91,2.91,22481,0.0,1.0
2023-03-03,3.06,3.11,2.91,3.04,21990,3.06,3.11,2.91,3.04,21990,0.0,1.0
2023-03-06,3.05,3.07,2.96,2.96,26784,3.05,3.07,2.96,2.96,26784,0.0,1.0
2023-03-07,3.05,3.16,3.0,3.0,25562,3.05,3.16,3.0,3.0,25562,0.0,1.0
2023-03-08,3.05,3.1,3.05,3.092,6306,3.05,3.1,3.05,3.092,6306,0.0,1.0
2023-03-09,3.19,3.23,3.02,3.05,48382,3.19,3.23,3.02,3.05,48382,0.0,1.0
2023-03-10,3.3,3.3552,3.19,3.2,64681,3.3,3.3552,3.19,3.2,64681,0.0,1.0
2023-03-13,3.2,3.42,3.1,3.23,82330,3.2,3.42,3.1,3.23,82330,0.0,1.0
2023-03-14,3.1,3.19,3.0101,3.12,68507,3.1,3.19,3.0101,3.12,68507,0.0,1.0
2023-03-15,3.04,3.09,2.9619,2.965,55101,3.04,3.09,2.9619,2.965,55101,0.0,1.0
2023-03-16,3.03,3.07,2.84,2.97,49912,3.03,3.07,2.84,2.97,49912,0.0,1.0
2023-03-17,2.93,3.02,2.9,2.96,67136,2.93,3.02,2.9,2.96,67136,0.0,1.0
2023-03-20,2.99,3.045,2.92,2.92,61127,2.99,3.045,2.92,2.92,61127,0.0,1.0
2023-03-21,3.0,3.1,2.95,2.95,51012,3.0,3.1,2.95,2.95,51012,0.0,1.0
2023-03-22,3.1,3.11,3.0,3.0,35049,3.1,3.11,3.0,3.0,35049,0.0,1.0
2023-03-23,3.18,3.215,3.05,3.05,47973,3.18,3.215,3.05,3.05,47973,0.0,1.0
2023-03-24,3.31,3.37,3.07,3.16,39811,3.31,3.37,3.07,3.16,39811,0.0,1.0
2023-03-27,3.41,3.44,3.26,3.27,47877,3.41,3.44,3.26,3.27,47877,0.0,1.0
2023-03-28,3.55,3.57,3.3,3.42,105991,3.55,3.57,3.3,3.42,105991,0.0,1.0
2023-03-29,3.56,3.65,3.46,3.5,22966,3.56,3.65,3.46,3.5,22966,0.0,1.0
2023-03-30,3.65,3.68,3.5,3.51,43477,3.65,3.68,3.5,3.51,43477,0.0,1.0
2023-03-31,3.71,3.75,3.59,3.59,73306,3.71,3.75,3.59,3.59,73306,0.0,1.0
2023-04-03,3.6,3.74,3.54,3.72,41451,3.6,3.74,3.54,3.72,41451,0.0,1.0
2023-04-04,3.58,3.62,3.54,3.54,31122,3.58,3.62,3.54,3.54,31122,0.0,1.0
2023-04-05,3.56,3.57,3.46,3.52,37285,3.56,3.57,3.46,3.52,37285,0.0,1.0
2023-04-06,3.63,3.65,3.51,3.51,29844,3.63,3.65,3.51,3.51,29844,0.0,1.0
2023-04-10,3.58,3.68,3.52,3.52,49471,3.58,3.68,3.52,3.52,49471,0.0,1.0
2023-04-11,3.01,4.0,2.85,3.53,209561,3.01,4.0,2.85,3.53,209561,0.0,1.0
2023-04-12,2.69,3.11,2.42,2.85,126097,2.69,3.11,2.42,2.85,126097,0.0,1.0
2023-04-13,2.59,2.79,2.58,2.69,63309,2.59,2.79,2.58,2.69,63309,0.0,1.0
2023-04-14,2.34,2.633,2.295,2.6,110675,2.34,2.633,2.295,2.6,110675,0.0,1.0
2023-04-17,2.34,2.43,2.32,2.34,79408,2.34,2.43,2.32,2.34,79408,0.0,1.0
2023-04-18,2.33,2.4,2.33,2.3559,68966,2.33,2.4,2.33,2.3559,68966,0.0,1.0
2023-04-19,2.27,2.38,2.25,2.33,90930,2.27,2.38,2.25,2.33,90930,0.0,1.0
2023-04-20,2.14,2.32,2.12,2.27,39084,2.14,2.32,2.12,2.27,39084,0.0,1.0
2023-04-21,2.22,2.305,2.15,2.15,135250,2.22,2.305,2.15,2.15,135250,0.0,1.0
2023-04-24,2.3,2.4173,2.215,2.22,109396,2.3,2.4173,2.215,2.22,109396,0.0,1.0
2023-04-25,2.23,2.44,2.22,2.28,56367,2.23,2.44,2.22,2.28,56367,0.0,1.0
2023-04-26,2.16,2.3,2.16,2.23,117179,2.16,2.3,2.16,2.23,117179,0.0,1.0
2023-04-27,2.12,2.2,2.1,2.18,116067,2.12,2.2,2.1,2.18,116067,0.0,1.0
2023-04-28,1.87,2.15,1.87,2.15,68012,1.87,2.15,1.87,2.15,68012,0.0,1.0
2023-05-01,1.91,1.95,1.89,1.89,44042,1.91,1.95,1.89,1.89,44042,0.0,1.0
2023-05-02,1.87,1.955,1.84,1.91,81369,1.87,1.955,1.84,1.91,81369,0.0,1.0
2023-05-03,1.76,2.1,1.76,1.91,126024,1.76,2.1,1.76,1.91,126024,0.0,1.0
2023-05-04,1.78,1.8399,1.73,1.75,63439,1.78,1.8399,1.73,1.75,63439,0.0,1.0
2023-05-05,1.74,1.86,1.72,1.77,39294,1.74,1.86,1.72,1.77,39294,0.0,1.0
2023-05-08,1.74,1.8,1.73,1.8,50910,1.74,1.8,1.73,1.8,50910,0.0,1.0
2023-05-09,1.69,1.81,1.69,1.74,55714,1.69,1.81,1.69,1.74,55714,0.0,1.0
2023-05-10,1.71,1.73,1.67,1.7,55723,1.71,1.73,1.67,1.7,55723,0.0,1.0
2023-05-11,1.88,1.88,1.75,1.88,156889,1.88,1.88,1.75,1.88,156889,0.0,1.0
2023-05-12,1.92,1.96,1.88,1.9067,52005,1.92,1.96,1.88,1.9067,52005,0.0,1.0
2023-05-15,2.06,2.1,1.885,1.9,69202,2.06,2.1,1.885,1.9,69202,0.0,1.0
2023-05-16,2.04,2.37,2.03,2.07,138316,2.04,2.37,2.03,2.07,138316,0.0,1.0
2023-05-17,2.13,2.27,1.99,2.01,142722,2.13,2.27,1.99,2.01,142722,0.0,1.0
2023-05-18,2.22,2.27,2.03,2.17,73655,2.22,2.27,2.03,2.17,73655,0.0,1.0
2023-05-19,2.41,2.54,2.17,2.18,137745,2.41,2.54,2.17,2.18,137745,0.0,1.0
2023-05-22,1.96,2.5,1.95,2.43,57702,1.96,2.5,1.95,2.43,57702,0.0,1.0
2023-05-23,1.91,2.09,1.91,2.0,58045,1.91,2.09,1.91,2.0,58045,0.0,1.0
2023-05-24,1.84,1.99,1.78,1.9,1555650,1.84,1.99,1.78,1.9,1555650,0.0,1.0
2023-05-25,1.83,1.91,1.79,1.86,649566,1.83,1.91,1.79,1.86,649566,0.0,1.0
2023-05-26,1.74,1.92,1.64,1.82,129042,1.74,1.92,1.64,1.82,129042,0.0,1.0
2023-05-30,1.94,1.97,1.75,1.75,108338,1.94,1.97,1.75,1.75,108338,0.0,1.0
2023-05-31,2.1,2.19,1.91,1.99,164386,2.1,2.19,1.91,1.99,164386,0.0,1.0
2023-06-01,2.2,2.25,2.03,2.1,91993,2.2,2.25,2.03,2.1,91993,0.0,1.0
2023-06-02,2.11,2.29,2.06,2.24,65284,2.11,2.29,2.06,2.24,65284,0.0,1.0
2023-06-05,2.22,2.39,2.09,2.15,106615,2.22,2.39,2.09,2.15,106615,0.0,1.0
2023-06-06,2.2,2.36,2.13,2.22,95181,2.2,2.36,2.13,2.22,95181,0.0,1.0
2023-06-07,2.24,2.31,2.22,2.26,38779,2.24,2.31,2.22,2.26,38779,0.0,1.0
2023-06-08,2.14,2.36,2.14,2.24,67352,2.14,2.36,2.14,2.24,67352,0.0,1.0
2023-06-09,2.29,2.42,2.08,2.09,155733,2.29,2.42,2.08,2.09,155733,0.0,1.0
2023-06-12,2.56,2.61,2.23,2.3,167184,2.56,2.61,2.23,2.3,167184,0.0,1.0
2023-06-13,2.61,2.75,2.56,2.62,64458,2.61,2.75,2.56,2.62,64458,0.0,1.0
2023-06-14,2.28,2.56,2.245,2.55,85416,2.28,2.56,2.245,2.55,85416,0.0,1.0
2023-06-15,2.3,2.41,2.22,2.22,28969,2.3,2.41,2.22,2.22,28969,0.0,1.0
2023-06-16,2.3,2.35,2.19,2.31,20561,2.3,2.35,2.19,2.31,20561,0.0,1.0
2023-06-20,2.32,2.47,2.26,2.27,48580,2.32,2.47,2.26,2.27,48580,0.0,1.0
2023-06-21,2.56,2.7,2.31,2.31,128255,2.56,2.7,2.31,2.31,128255,0.0,1.0
2023-06-22,2.51,2.6,2.37,2.58,27995,2.51,2.6,2.37,2.58,27995,0.0,1.0
2023-06-23,2.48,2.56,2.41,2.47,36056,2.48,2.56,2.41,2.47,36056,0.0,1.0
2023-06-26,2.34,2.5,2.32,2.44,10163,2.34,2.5,2.32,2.44,10163,0.0,1.0
2023-06-27,2.48,2.51,2.29,2.32,35385,2.48,2.51,2.29,2.32,35385,0.0,1.0
2023-06-28,2.44,2.55,2.33,2.47,43793,2.44,2.55,2.33,2.47,43793,0.0,1.0
2023-06-29,2.41,2.64,2.4,2.44,173161,2.41,2.64,2.4,2.44,173161,0.0,1.0
2023-06-30,2.41,2.46,2.36,2.44,31063,2.41,2.46,2.36,2.44,31063,0.0,1.0
2023-07-03,2.44,2.485,2.35,2.46,17898,2.44,2.485,2.35,2.46,17898,0.0,1.0
2023-07-05,2.5,2.64,2.4,2.4,81843,2.5,2.64,2.4,2.4,81843,0.0,1.0
2023-07-06,2.54,2.57,2.48,2.48,20039,2.54,2.57,2.48,2.48,20039,0.0,1.0
2023-07-07,2.56,2.7,2.52,2.55,80173,2.56,2.7,2.52,2.55,80173,0.0,1.0
2023-07-10,2.6,2.695,2.51,2.55,24448,2.6,2.695,2.51,2.55,24448,0.0,1.0
2023-07-11,2.57,2.71,2.54,2.6,22025,2.57,2.71,2.54,2.6,22025,0.0,1.0
2023-07-12,2.37,2.6,2.33,2.52,88317,2.37,2.6,2.33,2.52,88317,0.0,1.0
2023-07-13,2.43,2.5,2.3,2.35,53956,2.43,2.5,2.3,2.35,53956,0.0,1.0
2023-07-14,2.45,2.49,2.42,2.45,24564,2.45,2.49,2.42,2.45,24564,0.0,1.0
2023-07-17,2.55,2.6,2.44,2.44,31017,2.55,2.6,2.44,2.44,31017,0.0,1.0
2023-07-18,2.64,2.66,2.51,2.51,38062,2.64,2.66,2.51,2.51,38062,0.0,1.0
2023-07-19,2.68,2.7,2.6201,2.66,25115,2.68,2.7,2.6201,2.66,25115,0.0,1.0
2023-07-20,2.65,2.7,2.61,2.62,13335,2.65,2.7,2.61,2.62,13335,0.0,1.0
2023-07-21,2.63,2.75,2.63,2.64,28435,2.63,2.75,2.63,2.64,28435,0.0,1.0
2023-07-24,2.61,2.69,2.56,2.58,21217,2.61,2.69,2.56,2.58,21217,0.0,1.0
2023-07-25,2.56,2.67,2.4911,2.55,21629,2.56,2.67,2.4911,2.55,21629,0.0,1.0
2023-07-26,2.65,2.69,2.51,2.56,34531,2.65,2.69,2.51,2.56,34531,0.0,1.0
2023-07-27,2.62,2.63,2.57,2.58,44349,2.62,2.63,2.57,2.58,44349,0.0,1.0
2023-07-28,2.56,2.6054,2.53,2.58,24039,2.56,2.6054,2.53,2.58,24039,0.0,1.0
2023-07-31,2.57,2.67,2.53,2.53,18709,2.57,2.67,2.53,2.53,18709,0.0,1.0
2023-08-01,2.55,2.61,2.53,2.56,18004,2.55,2.61,2.53,2.56,18004,0.0,1.0
2023-08-02,2.62,2.68,2.51,2.53,15310,2.62,2.68,2.51,2.53,15310,0.0,1.0
2023-08-03,2.66,2.75,2.58,2.59,28602,2.66,2.75,2.58,2.59,28602,0.0,1.0
2023-08-04,2.83,2.96,2.65,2.73,68307,2.83,2.96,2.65,2.73,68307,0.0,1.0
2023-08-07,2.9,2.95,2.81,2.86,43378,2.9,2.95,2.81,2.86,43378,0.0,1.0
2023-08-08,2.9,2.98,2.83,2.93,36372,2.9,2.98,2.83,2.93,36372,0.0,1.0
2023-08-09,3.04,3.13,2.86,2.86,57585,3.04,3.13,2.86,2.86,57585,0.0,1.0
2023-08-10,3.14,3.25,2.97,3.02,58319,3.14,3.25,2.97,3.02,58319,0.0,1.0
2023-08-11,2.98,3.25,2.92,3.2,25412,2.98,3.25,2.92,3.2,25412,0.0,1.0
2023-08-14,2.99,3.12,2.93,2.99,15750,2.99,3.12,2.93,2.99,15750,0.0,1.0
2023-08-15,3.0,3.12,2.91,2.91,24718,3.0,3.12,2.91,2.91,24718,0.0,1.0
2023-08-16,3.15,3.2,3.0,3.06,44948,3.15,3.2,3.0,3.06,44948,0.0,1.0
2023-08-17,3.0,3.24,2.96,3.15,39285,3.0,3.24,2.96,3.15,39285,0.0,1.0
2023-08-18,2.99,3.09,2.92,2.92,216386,2.99,3.09,2.92,2.92,216386,0.0,1.0
2023-08-21,3.01,3.04,2.9801,3.04,10473,3.01,3.04,2.9801,3.04,10473,0.0,1.0
2023-08-22,3.04,3.16,2.98,2.98,40951,3.04,3.16,2.98,2.98,40951,0.0,1.0
2023-08-23,3.07,3.15,2.97,3.0777,18243,3.07,3.15,2.97,3.0777,18243,0.0,1.0
2023-08-24,3.0,3.18,2.96,3.14,28497,3.0,3.18,2.96,3.14,28497,0.0,1.0
2023-08-25,3.05,3.13,2.9,2.98,28861,3.05,3.13,2.9,2.98,28861,0.0,1.0
2023-08-28,3.0,3.1,2.96,2.99,26384,3.0,3.1,2.96,2.99,26384,0.0,1.0
2023-08-29,3.04,3.17,2.9613,2.99,14924,3.04,3.17,2.9613,2.99,14924,0.0,1.0
2023-08-30,3.04,3.16,3.0,3.09,14325,3.04,3.16,3.0,3.09,14325,0.0,1.0
2023-08-31,3.02,3.17,2.97,2.97,28087,3.02,3.17,2.97,2.97,28087,0.0,1.0
2023-09-01,3.02,3.17,2.97,3.03,47076,3.02,3.17,2.97,3.03,47076,0.0,1.0
2023-09-05,3.14,3.16,2.95,2.97,42882,3.14,3.16,2.95,2.97,42882,0.0,1.0
2023-09-06,3.02,3.25,3.02,3.04,34487,3.02,3.25,3.02,3.04,34487,0.0,1.0
2023-09-07,3.03,3.2,2.98,3.02,46938,3.03,3.2,2.98,3.02,46938,0.0,1.0
2023-09-08,3.04,3.11,2.99,2.99,14886,3.04,3.11,2.99,2.99,14886,0.0,1.0
2023-09-11,3.0,3.1,2.99,3.0,28672,3.0,3.1,2.99,3.0,28672,0.0,1.0
2023-09-12,3.06,3.1,2.98,2.99,31253,3.06,3.1,2.98,2.99,31253,0.0,1.0
2023-09-13,3.12,3.18,3.001,3.04,37998,3.12,3.18,3.001,3.04,37998,0.0,1.0
2023-09-14,3.09,3.18,2.99,3.08,20992,3.09,3.18,2.99,3.08,20992,0.0,1.0
2023-09-15,3.0,3.11,3.0,3.04,29243,3.0,3.11,3.0,3.04,29243,0.0,1.0
2023-09-18,3.1,3.1,3.0,3.0,20481,3.1,3.1,3.0,3.0,20481,0.0,1.0
2023-09-19,3.04,3.1,2.99,3.01,36542,3.04,3.1,2.99,3.01,36542,0.0,1.0
2023-09-20,2.96,3.03,2.96,3.0,60322,2.96,3.03,2.96,3.0,60322,0.0,1.0
2023-09-21,3.02,3.07,2.96,2.96,36856,3.02,3.07,2.96,2.96,36856,0.0,1.0
2023-09-22,2.99,3.02,2.95,2.95,36819,2.99,3.02,2.95,2.95,36819,0.0,1.0
2023-09-25,2.96,3.04,2.95,2.95,16482,2.96,3.04,2.95,2.95,16482,0.0,1.0
2023-09-26,2.98,3.03,2.9,2.9,27669,2.98,3.03,2.9,2.9,27669,0.0,1.0
2023-09-27,3.04,3.11,2.97,2.97,27327,3.04,3.11,2.97,2.97,27327,0.0,1.0
2023-09-28,2.99,3.06,2.97,2.97,96459,2.99,3.06,2.97,2.97,96459,0.0,1.0
2023-09-29,2.85,3.05,2.81,2.98,124955,2.85,3.05,2.81,2.98,124955,0.0,1.0
2023-10-02,2.91,2.99,2.82,2.82,126113,2.91,2.99,2.82,2.82,126113,0.0,1.0
2023-10-03,2.85,3.0099,2.82,2.86,49598,2.85,3.0099,2.82,2.86,49598,0.0,1.0
2023-10-04,2.83,2.91,2.81,2.89,36161,2.83,2.91,2.81,2.89,36161,0.0,1.0
2023-10-05,2.75,2.86,2.72,2.8,64057,2.75,2.86,2.72,2.8,64057,0.0,1.0
2023-10-06,2.88,2.9,2.72,2.79,67573,2.88,2.9,2.72,2.79,67573,0.0,1.0
2023-10-09,2.99,3.07,2.76,2.76,71473,2.99,3.07,2.76,2.76,71473,0.0,1.0
2023-10-10,2.95,3.15,2.92,2.93,73825,2.95,3.15,2.92,2.93,73825,0.0,1.0
2023-10-11,2.99,3.15,2.91,2.91,33450,2.99,3.15,2.91,2.91,33450,0.0,1.0
2023-10-12,3.01,3.09,2.93,2.93,40970,3.01,3.09,2.93,2.93,40970,0.0,1.0
2023-10-13,2.98,3.13,2.95,2.95,33536,2.98,3.13,2.95,2.95,33536,0.0,1.0
2023-10-16,3.06,3.15,2.94,2.94,59343,3.06,3.15,2.94,2.94,59343,0.0,1.0
2023-10-17,3.05,3.22,2.95,3.14,137889,3.05,3.22,2.95,3.14,137889,0.0,1.0
2023-10-18,3.0,3.155,2.97,3.0,24529,3.0,3.155,2.97,3.0,24529,0.0,1.0
2023-10-19,3.01,3.08,3.0,3.02,14542,3.01,3.08,3.0,3.02,14542,0.0,1.0
2023-10-20,3.0,3.0065,2.93,2.98,17850,3.0,3.0065,2.93,2.98,17850,0.0,1.0
2023-10-23,3.16,3.2,2.92,2.92,80836,3.16,3.2,2.92,2.92,80836,0.0,1.0
2023-10-24,3.19,3.38,3.05,3.05,118192,3.19,3.38,3.05,3.05,118192,0.0,1.0
2023-10-25,3.1,3.17,3.06,3.17,34607,3.1,3.17,3.06,3.17,34607,0.0,1.0
2023-10-26,3.0,3.1,2.98,3.05,49745,3.0,3.1,2.98,3.05,49745,0.0,1.0
2023-10-27,3.05,3.05,2.9138,3.03,41051,3.05,3.05,2.9138,3.03,41051,0.0,1.0
2023-10-30,3.21,3.35,2.99,2.99,94749,3.21,3.35,2.99,2.99,94749,0.0,1.0
2023-10-31,2.99,3.3,2.99,3.1,81686,2.99,3.3,2.99,3.1,81686,0.0,1.0
2023-11-01,3.04,3.185,2.88,2.94,64526,3.04,3.185,2.88,2.94,64526,0.0,1.0
2023-11-02,3.07,3.19,2.96,3.01,20632,3.07,3.19,2.96,3.01,20632,0.0,1.0
2023-11-03,3.03,3.33,3.0,3.12,79195,3.03,3.33,3.0,3.12,79195,0.0,1.0
2023-11-06,3.06,3.17,2.98,3.02,38702,3.06,3.17,2.98,3.02,38702,0.0,1.0
2023-11-07,2.91,3.2,2.79,3.0,97891,2.91,3.2,2.79,3.0,97891,0.0,1.0
2023-11-08,2.87,3.0,2.82,2.96,29170,2.87,3.0,2.82,2.96,29170,0.0,1.0
2023-11-09,2.96,2.96,2.87,2.87,20922,2.96,2.96,2.87,2.87,20922,0.0,1.0
2023-11-10,3.06,3.06,2.85,3.0,42081,3.06,3.06,2.85,3.0,42081,0.0,1.0
2023-11-13,3.15,3.17,2.89,3.01,53744,3.15,3.17,2.89,3.01,53744,0.0,1.0
2023-11-14,3.25,3.32,3.04,3.12,113171,3.25,3.32,3.04,3.12,113171,0.0,1.0
2023-11-15,3.18,3.34,3.11,3.21,59923,3.18,3.34,3.11,3.21,59923,0.0,1.0
2023-11-16,3.29,3.29,3.06,3.14,18714,3.29,3.29,3.06,3.14,18714,0.0,1.0
2023-11-17,3.35,3.35,3.24,3.24,40840,3.35,3.35,3.24,3.24,40840,0.0,1.0
2023-11-20,3.47,3.5,3.245,3.29,94205,3.47,3.5,3.245,3.29,94205,0.0,1.0
2023-11-21,3.44,3.6,3.37,3.41,65341,3.44,3.6,3.37,3.41,65341,0.0,1.0
2023-11-22,3.44,3.58,3.36,3.4,37458,3.44,3.58,3.36,3.4,37458,0.0,1.0
2023-11-24,3.49,3.55,3.34,3.36,45133,3.49,3.55,3.34,3.36,45133,0.0,1.0
2023-11-27,3.47,3.6,3.41,3.41,60878,3.47,3.6,3.41,3.41,60878,0.0,1.0
2023-11-28,3.5,3.59,3.44,3.52,59600,3.5,3.59,3.44,3.52,59600,0.0,1.0
2023-11-29,3.36,3.62,3.36,3.44,66310,3.36,3.62,3.36,3.44,66310,0.0,1.0
2023-11-30,3.3,3.35,3.13,3.29,72398,3.3,3.35,3.13,3.29,72398,0.0,1.0
2023-12-01,3.46,3.53,3.21,3.21,52700,3.46,3.53,3.21,3.21,52700,0.0,1.0
2023-12-04,3.66,3.69,3.37,3.37,68340,3.66,3.69,3.37,3.37,68340,0.0,1.0
2023-12-05,3.39,3.59,3.36,3.53,63538,3.39,3.59,3.36,3.53,63538,0.0,1.0
2023-12-06,3.21,3.4721,3.21,3.45,48253,3.21,3.4721,3.21,3.45,48253,0.0,1.0
2023-12-07,3.14,3.2932,3.12,3.2,29457,3.14,3.2932,3.12,3.2,29457,0.0,1.0
2023-12-08,3.09,3.15,3.06,3.06,40945,3.09,3.15,3.06,3.06,40945,0.0,1.0
2023-12-11,3.04,3.11,3.0,3.04,35667,3.04,3.11,3.0,3.04,35667,0.0,1.0
2023-12-12,3.08,3.14,3.0,3.06,37448,3.08,3.14,3.0,3.06,37448,0.0,1.0
2023-12-13,3.06,3.17,3.03,3.03,62031,3.06,3.17,3.03,3.03,62031,0.0,1.0
2023-12-14,3.03,3.12,2.99,3.07,46755,3.03,3.12,2.99,3.07,46755,0.0,1.0
2023-12-15,2.93,3.015,2.88,2.99,55342,2.93,3.015,2.88,2.99,55342,0.0,1.0
2023-12-18,2.94,3.01,2.92,2.92,49017,2.94,3.01,2.92,2.92,49017,0.0,1.0
2023-12-19,3.12,3.3,2.84,2.9,105526,3.12,3.3,2.84,2.9,105526,0.0,1.0
2023-12-20,2.87,3.07,2.8,3.05,76716,2.87,3.07,2.8,3.05,76716,0.0,1.0
2023-12-21,2.85,2.88,2.83,2.83,43888,2.85,2.88,2.83,2.83,43888,0.0,1.0
2023-12-22,2.79,2.855,2.76,2.81,55809,2.79,2.855,2.76,2.81,55809,0.0,1.0
2023-12-26,2.88,2.88,2.76,2.79,37019,2.88,2.88,2.76,2.79,37019,0.0,1.0
2023-12-27,3.0,3.03,2.83,2.84,66006,3.0,3.03,2.83,2.84,66006,0.0,1.0
2023-12-28,2.91,3.07,2.82,3.02,65111,2.91,3.07,2.82,3.02,65111,0.0,1.0
2023-12-29,2.69,2.99,2.69,2.85,239470,2.69,2.99,2.69,2.85,239470,0.0,1.0
2024-01-02,2.72,2.765,2.7,2.75,21535,2.72,2.765,2.7,2.75,21535,0.0,1.0
2024-01-03,2.8,2.8,2.69,2.71,35305,2.8,2.8,2.69,2.71,35305,0.0,1.0
2024-01-04,2.86,2.9,2.705,2.74,57065,2.86,2.9,2.705,2.74,57065,0.0,1.0
2024-01-05,2.74,2.85,2.73,2.85,65909,2.74,2.85,2.73,2.85,65909,0.0,1.0
2024-01-08,2.78,2.89,2.7,2.7,55251,2.78,2.89,2.7,2.7,55251,0.0,1.0
2024-01-09,2.82,2.86,2.7,2.7,60535,2.82,2.86,2.7,2.7,60535,0.0,1.0
2024-01-10,2.76,2.919,2.74,2.78,34836,2.76,2.919,2.74,2.78,34836,0.0,1.0
2024-01-11,2.64,2.79,2.61,2.77,67184,2.64,2.79,2.61,2.77,67184,0.0,1.0
2024-01-12,2.72,2.72,2.51,2.65,45681,2.72,2.72,2.51,2.65,45681,0.0,1.0
2024-01-16,2.69,2.78,2.61,2.68,31899,2.69,2.78,2.61,2.68,31899,0.0,1.0
2024-01-17,2.49,2.63,2.47,2.62,34483,2.49,2.63,2.47,2.62,34483,0.0,1.0
2024-01-18,2.51,2.55,2.46,2.46,34156,2.51,2.55,2.46,2.46,34156,0.0,1.0
2024-01-19,2.66,2.7383,2.51,2.56,95583,2.66,2.7383,2.51,2.56,95583,0.0,1.0
2024-01-22,2.67,2.76,2.58,2.61,31331,2.67,2.76,2.58,2.61,31331,0.0,1.0
2024-01-23,2.71,2.76,2.625,2.63,25435,2.71,2.76,2.625,2.63,25435,0.0,1.0
2024-01-24,2.65,2.7,2.54,2.67,23796,2.65,2.7,2.54,2.67,23796,0.0,1.0
2024-01-25,2.8,2.8,2.5901,2.5901,21258,2.8,2.8,2.5901,2.5901,21258,0.0,1.0
2024-01-26,2.88,2.96,2.755,2.755,52919,2.88,2.96,2.755,2.755,52919,0.0,1.0
2024-01-29,2.86,2.88,2.7998,2.87,11702,2.86,2.88,2.7998,2.87,11702,0.0,1.0
2024-01-30,2.89,2.89,2.79,2.85,24370,2.89,2.89,2.79,2.85,24370,0.0,1.0
2024-01-31,2.8,2.915,2.8,2.905,23544,2.8,2.915,2.8,2.905,23544,0.0,1.0
2024-02-01,2.91,2.91,2.69,2.77,35516,2.91,2.91,2.69,2.77,35516,0.0,1.0
2024-02-02,2.85,2.9,2.75,2.86,14232,2.85,2.9,2.75,2.86,14232,0.0,1.0
2024-02-05,2.83,2.89,2.73,2.79,56566,2.83,2.89,2.73,2.79,56566,0.0,1.0
2024-02-06,2.81,2.94,2.78,2.87,37092,2.81,2.94,2.78,2.87,37092,0.0,1.0
2024-02-07,2.78,2.83,2.77,2.77,12590,2.78,2.83,2.77,2.77,12590,0.0,1.0
2024-02-08,2.72,2.79,2.685,2.72,20763,2.72,2.79,2.685,2.72,20763,0.0,1.0
2024-02-09,2.88,2.93,2.7,2.73,65968,2.88,2.93,2.7,2.73,65968,0.0,1.0
2024-02-12,2.94,3.1,2.88,2.92,87817,2.94,3.1,2.88,2.92,87817,0.0,1.0
2024-02-13,2.86,2.88,2.77,2.85,18064,2.86,2.88,2.77,2.85,18064,0.0,1.0
2024-02-14,2.87,2.97,2.75,2.82,26495,2.87,2.97,2.75,2.82,26495,0.0,1.0
2024-02-15,2.76,2.8583,2.75,2.82,24703,2.76,2.8583,2.75,2.82,24703,0.0,1.0
2024-02-16,2.79,2.89,2.71,2.71,41544,2.79,2.89,2.71,2.71,41544,0.0,1.0
2024-02-20,2.98,3.09,2.73,2.73,79282,2.98,3.09,2.73,2.73,79282,0.0,1.0
2024-02-21,2.88,3.15,2.82,2.93,121270,2.88,3.15,2.82,2.93,121270,0.0,1.0
2024-02-22,2.73,2.91,2.69,2.84,45950,2.73,2.91,2.69,2.84,45950,0.0,1.0
2024-02-23,2.7,2.9799,2.61,2.68,124789,2.7,2.9799,2.61,2.68,124789,0.0,1.0
2024-02-26,2.79,2.85,2.63,2.63,44405,2.79,2.85,2.63,2.63,44405,0.0,1.0
2024-02-27,2.82,2.85,2.69,2.74,53628,2.82,2.85,2.69,2.74,53628,0.0,1.0
2024-02-28,2.75,2.84,2.71,2.75,84058,2.75,2.84,2.71,2.75,84058,0.0,1.0
2024-02-29,2.81,2.88,2.67,2.71,84849,2.81,2.88,2.67,2.71,84849,0.0,1.0
2024-03-01,2.73,2.96,2.66,2.75,56686,2.73,2.96,2.66,2.75,56686,0.0,1.0
2024-03-04,2.62,2.715,2.55,2.69,53267,2.62,2.715,2.55,2.69,53267,0.0,1.0
2024-03-05,2.46,2.62,2.44,2.55,74458,2.46,2.62,2.44,2.55,74458,0.0,1.0
2024-03-06,2.47,2.61,2.4,2.46,43515,2.47,2.61,2.4,2.46,43515,0.0,1.0
2024-03-07,2.35,2.5301,2.34,2.41,47652,2.35,2.5301,2.34,2.41,47652,0.0,1.0
2024-03-08,2.33,2.46,2.29,2.32,42913,2.33,2.46,2.29,2.32,42913,0.0,1.0
2024-03-11,2.34,2.46,2.23,2.28,55276,2.34,2.46,2.23,2.28,55276,0.0,1.0
2024-03-12,2.34,2.45,2.28,2.28,40306,2.34,2.45,2.28,2.28,40306,0.0,1.0
2024-03-13,2.3,2.4,2.28,2.28,34263,2.3,2.4,2.28,2.28,34263,0.0,1.0
2024-03-14,2.31,2.36,2.29,2.33,27606,2.31,2.36,2.29,2.33,27606,0.0,1.0
2024-03-15,2.18,2.35,2.18,2.29,107130,2.18,2.35,2.18,2.29,107130,0.0,1.0
2024-03-18,2.21,2.42,2.14,2.14,124107,2.21,2.42,2.14,2.14,124107,0.0,1.0
2024-03-19,2.15,2.32,2.15,2.21,59614,2.15,2.32,2.15,2.21,59614,0.0,1.0
2024-03-20,2.09,2.19,2.09,2.11,63215,2.09,2.19,2.09,2.11,63215,0.0,1.0
2024-03-21,1.97,2.24,1.96,2.1,77050,1.97,2.24,1.96,2.1,77050,0.0,1.0
2024-03-22,1.99,2.09,1.9567,1.96,43806,1.99,2.09,1.9567,1.96,43806,0.0,1.0
2024-03-25,2.09,2.24,1.99,1.99,91271,2.09,2.24,1.99,1.99,91271,0.0,1.0
2024-03-26,2.1,2.2,2.085,2.15,59507,2.1,2.2,2.085,2.15,59507,0.0,1.0
2024-03-27,2.13,2.27,2.0801,2.1,79479,2.13,2.27,2.0801,2.1,79479,0.0,1.0
2024-03-28,2.14,2.23,2.1,2.2299,67735,2.14,2.23,2.1,2.2299,67735,0.0,1.0
2024-04-01,2.11,2.28,2.1,2.19,137937,2.11,2.28,2.1,2.19,137937,0.0,1.0
2024-04-02,2.09,2.21,2.06,2.11,52625,2.09,2.21,2.06,2.11,52625,0.0,1.0
2024-04-03,2.19,2.22,2.02,2.04,58344,2.19,2.22,2.02,2.04,58344,0.0,1.0
2024-04-04,2.12,2.38,2.1,2.17,92576,2.12,2.38,2.1,2.17,92576,0.0,1.0
2024-04-05,2.15,2.18,2.08,2.113,25843,2.15,2.18,2.08,2.113,25843,0.0,1.0
2024-04-08,2.12,2.24,2.11,2.11,43776,2.12,2.24,2.11,2.11,43776,0.0,1.0
2024-04-09,2.06,2.16,2.03,2.1,46331,2.06,2.16,2.03,2.1,46331,0.0,1.0
2024-04-10,2.05,2.15,2.0,2.0,43960,2.05,2.15,2.0,2.0,43960,0.0,1.0
2024-04-11,2.02,2.08,2.02,2.05,28173,2.02,2.08,2.02,2.05,28173,0.0,1.0
2024-04-12,1.92,2.0499,1.78,2.01,92033,1.92,2.0499,1.78,2.01,92033,0.0,1.0
2024-04-15,1.99,2.06,1.88,1.88,36282,1.99,2.06,1.88,1.88,36282,0.0,1.0
2024-04-16,1.97,2.02,1.85,1.94,17568,1.97,2.02,1.85,1.94,17568,0.0,1.0
2024-04-17,1.98,2.01,1.92,1.92,42618,1.98,2.01,1.92,1.92,42618,0.0,1.0
2024-04-18,2.01,2.1,1.95,1.95,36081,2.01,2.1,1.95,1.95,36081,0.0,1.0
2024-04-19,2.03,2.14,2.03,2.03,53605,2.03,2.14,2.03,2.03,53605,0.0,1.0
2024-04-22,2.02,2.14,1.99,2.1,27698,2.02,2.14,1.99,2.1,27698,0.0,1.0
2024-04-23,2.07,2.09,2.0,2.0,49526,2.07,2.09,2.0,2.0,49526,0.0,1.0
2024-04-24,2.1,2.17,2.075,2.09,67414,2.1,2.17,2.075,2.09,67414,0.0,1.0
2024-04-25,2.06,2.08,1.99,2.04,64460,2.06,2.08,1.99,2.04,64460,0.0,1.0
2024-04-26,2.08,2.15,2.03,2.08,34693,2.08,2.15,2.03,2.08,34693,0.0,1.0
2024-04-29,2.18,2.24,2.1,2.1,61188,2.18,2.24,2.1,2.1,61188,0.0,1.0
2024-04-30,2.23,2.38,2.17,2.3,68422,2.23,2.38,2.17,2.3,68422,0.0,1.0
2024-05-01,2.18,2.35,2.128,2.23,64090,2.18,2.35,2.128,2.23,64090,0.0,1.0
2024-05-02,2.14,2.18,2.09,2.18,46436,2.14,2.18,2.09,2.18,46436,0.0,1.0
2024-05-03,2.11,2.17,2.05,2.13,118280,2.11,2.17,2.05,2.13,118280,0.0,1.0
2024-05-06,2.31,2.36,2.16,2.16,136577,2.31,2.36,2.16,2.16,136577,0.0,1.0
2024-05-07,2.12,2.3,2.0596,2.25,92813,2.12,2.3,2.0596,2.25,92813,0.0,1.0
2024-05-08,2.37,2.4,2.2,2.2,92801,2.37,2.4,2.2,2.2,92801,0.0,1.0
2024-05-09,2.34,2.39,2.21,2.31,107443,2.34,2.39,2.21,2.31,107443,0.0,1.0
2024-05-10,2.47,2.6,2.33,2.33,110041,2.47,2.6,2.33,2.33,110041,0.0,1.0
2024-05-13,2.58,2.6,2.41,2.41,53190,2.58,2.6,2.41,2.41,53190,0.0,1.0
2024-05-14,2.55,2.855,2.55,2.6,117132,2.55,2.855,2.55,2.6,117132,0.0,1.0
2024-05-15,2.51,2.65,2.48,2.56,57596,2.51,2.65,2.48,2.56,57596,0.0,1.0
2024-05-16,2.58,2.59,2.47,2.47,36147,2.58,2.59,2.47,2.47,36147,0.0,1.0
2024-05-17,2.8,2.85,2.55,2.55,111910,2.8,2.85,2.55,2.55,111910,0.0,1.0
2024-05-20,2.91,2.96,2.84,2.84,91204,2.91,2.96,2.84,2.84,91204,0.0,1.0
2024-05-21,2.99,3.06,2.89,2.89,118937,2.99,3.06,2.89,2.89,118937,0.0,1.0
2024-05-22,2.85,2.9899,2.81,2.95,102475,2.85,2.9899,2.81,2.95,102475,0.0,1.0
2024-05-23,2.79,2.82,2.7,2.77,48352,2.79,2.82,2.7,2.77,48352,0.0,1.0
2024-05-24,2.83,2.84,2.71,2.71,30028,2.83,2.84,2.71,2.71,30028,0.0,1.0
2024-05-28,2.87,2.98,2.7601,2.81,62874,2.87,2.98,2.7601,2.81,62874,0.0,1.0
2024-05-29,3.05,3.09,2.89,2.92,94074,3.05,3.09,2.89,2.92,94074,0.0,1.0
2024-05-30,2.83,3.06,2.83,3.0,46830,2.83,3.06,2.83,3.0,46830,0.0,1.0
2024-05-31,2.85,2.9276,2.79,2.82,41453,2.85,2.9276,2.79,2.82,41453,0.0,1.0
2024-06-03,2.97,3.08,2.84,2.84,52621,2.97,3.08,2.84,2.84,52621,0.0,1.0
2024-06-04,3.05,3.06,2.97,2.97,32757,3.05,3.06,2.97,2.97,32757,0.0,1.0
2024-06-05,3.03,3.06,3.0,3.0,33826,3.03,3.06,3.0,3.0,33826,0.0,1.0
2024-06-06,2.97,3.11,2.96,3.03,60189,2.97,3.11,2.96,3.03,60189,0.0,1.0
2024-06-07,2.98,3.0,2.93,2.95,21857,2.98,3.0,2.93,2.95,21857,0.0,1.0
2024-06-10,3.02,3.05,2.93,2.93,31938,3.02,3.05,2.93,2.93,31938,0.0,1.0
2024-06-11,3.03,3.04,2.94,2.97,29777,3.03,3.04,2.94,2.97,29777,0.0,1.0
2024-06-12,3.09,3.19,3.01,3.01,57026,3.09,3.19,3.01,3.01,57026,0.0,1.0
2024-06-13,2.91,3.11,2.86,3.11,58605,2.91,3.11,2.86,3.11,58605,0.0,1.0
2024-06-14,2.84,2.9,2.81,2.88,35648,2.84,2.9,2.81,2.88,35648,0.0,1.0
2024-06-17,2.85,2.93,2.81,2.81,21281,2.85,2.93,2.81,2.81,21281,0.0,1.0
2024-06-18,2.85,2.95,2.82,2.88,32161,2.85,2.95,2.82,2.88,32161,0.0,1.0
2024-06-20,2.99,3.05,2.81,2.81,40725,2.99,3.05,2.81,2.81,40725,0.0,1.0
2024-06-21,3.13,3.2,2.98,2.99,119327,3.13,3.2,2.98,2.99,119327,0.0,1.0
2024-06-24,2.91,3.0,2.88,3.0,79771,2.91,3.0,2.88,3.0,79771,0.0,1.0
2024-06-25,2.82,2.91,2.77,2.8,85010,2.82,2.91,2.77,2.8,85010,0.0,1.0
2024-06-26,2.76,2.84,2.75,2.81,19459,2.76,2.84,2.75,2.81,19459,0.0,1.0
2024-06-27,2.67,2.81,2.59,2.76,51153,2.67,2.81,2.59,2.76,51153,0.0,1.0
2024-06-28,2.72,2.8,2.64,2.64,74683,2.72,2.8,2.64,2.64,74683,0.0,1.0
2024-07-01,2.87,2.91,2.72,2.72,36913,2.87,2.91,2.72,2.72,36913,0.0,1.0
2024-07-02,2.65,2.9,2.65,2.81,36519,2.65,2.9,2.65,2.81,36519,0.0,1.0
2024-07-03,2.67,2.72,2.65,2.65,8401,2.67,2.72,2.65,2.65,8401,0.0,1.0
2024-07-05,2.77,2.81,2.65,2.68,43026,2.77,2.81,2.65,2.68,43026,0.0,1.0
2024-07-08,2.65,2.81,2.65,2.76,56300,2.65,2.81,2.65,2.76,56300,0.0,1.0
2024-07-09,2.59,2.69,2.58,2.59,43435,2.59,2.69,2.58,2.59,43435,0.0,1.0
2024-07-10,2.6,2.65,2.6,2.61,10651,2.6,2.65,2.6,2.61,10651,0.0,1.0
2024-07-11,2.58,2.65,2.58,2.61,18733,2.58,2.65,2.58,2.61,18733,0.0,1.0
2024-07-12,2.6,2.75,2.58,2.58,26674,2.6,2.75,2.58,2.58,26674,0.0,1.0
2024-07-15,2.66,2.85,2.6,2.6,28161,2.66,2.85,2.6,2.6,28161,0.0,1.0
2024-07-16,2.73,2.94,2.6,2.64,166577,2.73,2.94,2.6,2.64,166577,0.0,1.0
2024-07-17,2.73,2.87,2.67,2.76,20666,2.73,2.87,2.67,2.76,20666,0.0,1.0
2024-07-18,2.73,2.8,2.68,2.68,11169,2.73,2.8,2.68,2.68,11169,0.0,1.0
2024-07-19,2.69,2.7699,2.64,2.67,26553,2.69,2.7699,2.64,2.67,26553,0.0,1.0
2024-07-22,2.75,2.76,2.64,2.64,16705,2.75,2.76,2.64,2.64,16705,0.0,1.0
2024-07-23,2.8,2.97,2.661,2.7,88631,2.8,2.97,2.661,2.7,88631,0.0,1.0
2024-07-24,2.77,2.8474,2.68,2.73,25924,2.77,2.8474,2.68,2.73,25924,0.0,1.0
2024-07-25,2.76,2.88,2.71,2.74,23532,2.76,2.88,2.71,2.74,23532,0.0,1.0
2024-07-26,2.82,2.88,2.73,2.73,37464,2.82,2.88,2.73,2.73,37464,0.0,1.0
2024-07-29,2.71,2.785,2.69,2.76,19167,2.71,2.785,2.69,2.76,19167,0.0,1.0
2024-07-30,2.65,2.8699,2.64,2.66,27620,2.65,2.8699,2.64,2.66,27620,0.0,1.0
2024-07-31,2.59,2.78,2.59,2.62,39605,2.59,2.78,2.59,2.62,39605,0.0,1.0
2024-08-01,2.69,2.78,2.61,2.61,31023,2.69,2.78,2.61,2.61,31023,0.0,1.0
2024-08-02,2.56,2.67,2.52,2.52,27687,2.56,2.67,2.52,2.52,27687,0.0,1.0
2024-08-05,2.39,2.505,2.33,2.505,34390,2.39,2.505,2.33,2.505,34390,0.0,1.0
2024-08-06,2.47,2.56,2.36,2.36,11405,2.47,2.56,2.36,2.36,11405,0.0,1.0
2024-08-07,2.51,2.81,2.4969,2.4969,84191,2.51,2.81,2.4969,2.4969,84191,0.0,1.0
2024-08-08,2.6,2.95,2.46,2.47,97884,2.6,2.95,2.46,2.47,97884,0.0,1.0
2024-08-09,2.8,2.83,2.65,2.65,33747,2.8,2.83,2.65,2.65,33747,0.0,1.0
2024-08-12,2.76,2.81,2.62,2.62,38355,2.76,2.81,2.62,2.62,38355,0.0,1.0
2024-08-13,2.73,2.87,2.7,2.7,17874,2.73,2.87,2.7,2.7,17874,0.0,1.0
2024-08-14,2.82,2.9,2.71,2.71,67962,2.82,2.9,2.71,2.71,67962,0.0,1.0
2024-08-15,2.8,2.93,2.76,2.76,56327,2.8,2.93,2.76,2.76,56327,0.0,1.0
2024-08-16,2.91,2.93,2.77,2.77,38014,2.91,2.93,2.77,2.77,38014,0.0,1.0
2024-08-19,3.02,3.08,2.85,2.85,131419,3.02,3.08,2.85,2.85,131419,0.0,1.0
2024-08-20,3.0,3.08,2.9,3.0,51982,3.0,3.08,2.9,3.0,51982,0.0,1.0
2024-08-21,3.02,3.07,2.9,2.97,26836,3.02,3.07,2.9,2.97,26836,0.0,1.0
2024-08-22,3.13,3.15,3.01,3.04,59517,3.13,3.15,3.01,3.04,59517,0.0,1.0
2024-08-23,3.11,3.1252,3.08,3.09,20948,3.11,3.1252,3.08,3.09,20948,0.0,1.0
2024-08-26,3.22,3.29,3.0474,3.15,100136,3.22,3.29,3.0474,3.15,100136,0.0,1.0
2024-08-27,3.16,3.23,3.1,3.15,20550,3.16,3.23,3.1,3.15,20550,0.0,1.0
2024-08-28,3.11,3.17,3.05,3.11,26729,3.11,3.17,3.05,3.11,26729,0.0,1.0
2024-08-29,3.19,3.24,3.08,3.11,32568,3.19,3.24,3.08,3.11,32568,0.0,1.0
2024-08-30,2.88,3.22,2.71,3.22,117962,2.88,3.22,2.71,3.22,117962,0.0,1.0
2024-09-03,3.04,3.08,2.85,2.87,138979,3.04,3.08,2.85,2.87,138979,0.0,1.0
2024-09-04,3.03,3.04,2.8385,2.99,81249,3.03,3.04,2.8385,2.99,81249,0.0,1.0
2024-09-05,3.07,3.2,2.9,2.96,121301,3.07,3.2,2.9,2.96,121301,0.0,1.0
2024-09-06,3.13,3.3,3.02,3.02,163486,3.13,3.3,3.02,3.02,163486,0.0,1.0
2024-09-09,3.07,3.09,2.99,3.06,46098,3.07,3.09,2.99,3.06,46098,0.0,1.0
2024-09-10,3.11,3.15,3.03,3.06,74344,3.11,3.15,3.03,3.06,74344,0.0,1.0
2024-09-11,3.06,3.1693,3.0,3.11,52574,3.06,3.1693,3.0,3.11,52574,0.0,1.0
2024-09-12,3.06,3.12,3.01,3.03,25294,3.06,3.12,3.01,3.03,25294,0.0,1.0
2024-09-13,3.13,3.25,3.05,3.05,119415,3.13,3.25,3.05,3.05,119415,0.0,1.0
2024-09-16,3.11,3.14,2.99,3.06,62478,3.11,3.14,2.99,3.06,62478,0.0,1.0
2024-09-17,3.19,3.24,3.09,3.09,106127,3.19,3.24,3.09,3.09,106127,0.0,1.0
2024-09-18,3.06,3.25,3.06,3.2,57882,3.06,3.25,3.06,3.2,57882,0.0,1.0
2024-09-19,3.26,3.35,3.07,3.1,119731,3.26,3.35,3.07,3.1,119731,0.0,1.0
2024-09-20,3.43,3.43,3.14,3.19,177233,3.43,3.43,3.14,3.19,177233,0.0,1.0
2024-09-23,3.46,3.56,3.34,3.37,106208,3.46,3.56,3.34,3.37,106208,0.0,1.0
2024-09-24,3.5,3.64,3.37,3.41,168417,3.5,3.64,3.37,3.41,168417,0.0,1.0
2024-09-25,3.43,3.56,3.38,3.48,49332,3.43,3.56,3.38,3.48,49332,0.0,1.0
2024-09-26,3.52,3.56,3.33,3.38,69605,3.52,3.56,3.33,3.38,69605,0.0,1.0
2024-09-27,3.41,3.49,3.22,3.46,79973,3.41,3.49,3.22,3.46,79973,0.0,1.0
2024-09-30,3.62,3.76,3.42,3.42,205559,3.62,3.76,3.42,3.42,205559,0.0,1.0
2024-10-01,3.59,3.69,3.54,3.59,34792,3.59,3.69,3.54,3.59,34792,0.0,1.0
2024-10-02,3.68,3.69,3.45,3.51,85436,3.68,3.69,3.45,3.51,85436,0.0,1.0
2024-10-03,3.79,3.84,3.655,3.68,97165,3.79,3.84,3.655,3.68,97165,0.0,1.0
2024-10-04,3.87,3.88,3.72,3.72,98000,3.87,3.88,3.72,3.72,98000,0.0,1.0
2024-10-07,4.52,4.7499,3.86,3.86,349708,4.52,4.7499,3.86,3.86,349708,0.0,1.0
2024-10-08,4.91,5.25,4.52,4.52,582534,4.91,5.25,4.52,4.52,582534,0.0,1.0
2024-10-09,4.9,5.08,4.63,4.79,201078,4.9,5.08,4.63,4.79,201078,0.0,1.0
2024-10-10,5.21,5.32,4.92,4.99,184801,5.21,5.32,4.92,4.99,184801,0.0,1.0
2024-10-11,4.75,5.26,4.59,5.18,271638,4.75,5.26,4.59,5.18,271638,0.0,1.0
2024-10-14,4.86,5.07,4.6201,4.65,146648,4.86,5.07,4.6201,4.65,146648,0.0,1.0
2024-10-15,4.84,5.0,4.73,4.89,57464,4.84,5.0,4.73,4.89,57464,0.0,1.0
2024-10-16,5.12,5.2,4.78,4.81,125380,5.12,5.2,4.78,4.81,125380,0.0,1.0
2024-10-17,5.31,5.32,5.06,5.11,157488,5.31,5.32,5.06,5.11,157488,0.0,1.0
2024-10-18,5.86,5.945,5.2,5.27,261591,5.86,5.945,5.2,5.27,261591,0.0,1.0
2024-10-21,4.83,5.74,4.705,5.73,276134,4.83,5.74,4.705,5.73,276134,0.0,1.0
2024-10-22,4.8,4.915,4.6707,4.76,97721,4.8,4.915,4.6707,4.76,97721,0.0,1.0
2024-10-23,4.41,4.75,4.37,4.75,113460,4.41,4.75,4.37,4.75,113460,0.0,1.0
2024-10-24,4.87,4.9,4.35,4.35,192364,4.87,4.9,4.35,4.35,192364,0.0,1.0
2024-10-25,4.83,5.05,4.635,4.73,175666,4.83,5.05,4.635,4.73,175666,0.0,1.0
2024-10-28,4.85,5.24,4.76,4.88,193336,4.85,5.24,4.76,4.88,193336,0.0,1.0
2024-10-29,4.82,5.065,4.7801,4.88,67900,4.82,5.065,4.7801,4.88,67900,0.0,1.0
2024-10-30,4.79,4.88,4.65,4.77,59213,4.79,4.88,4.65,4.77,59213,0.0,1.0
2024-10-31,4.73,4.855,4.622,4.71,72120,4.73,4.855,4.622,4.71,72120,0.0,1.0
2024-11-01,4.59,4.79,4.54,4.74,119331,4.59,4.79,4.54,4.74,119331,0.0,1.0
2024-11-04,4.93,4.95,4.58,4.58,159803,4.93,4.95,4.58,4.58,159803,0.0,1.0
2024-11-05,4.95,5.12,4.73,4.81,110094,4.95,5.12,4.73,4.81,110094,0.0,1.0
2024-11-06,5.12,5.29,4.96,5.03,86776,5.12,5.29,4.96,5.03,86776,0.0,1.0
2024-11-07,5.02,5.14,4.95,5.12,72953,5.02,5.14,4.95,5.12,72953,0.0,1.0
2024-11-08,4.75,5.0,4.6,5.0,155842,4.75,5.0,4.6,5.0,155842,0.0,1.0
2024-11-11,4.47,4.67,4.39,4.57,140184,4.47,4.67,4.39,4.57,140184,0.0,1.0
2024-11-12,4.38,4.52,4.282,4.5,112003,4.38,4.52,4.282,4.5,112003,0.0,1.0
2024-11-13,4.39,4.5,4.3319,4.43,49023,4.39,4.5,4.3319,4.43,49023,0.0,1.0
2024-11-14,4.52,4.59,4.365,4.4,68938,4.52,4.59,4.365,4.4,68938,0.0,1.0
2024-11-15,4.57,4.6,4.34,4.53,80732,4.57,4.6,4.34,4.53,80732,0.0,1.0
2024-11-18,4.66,4.85,4.6,4.6,78032,4.66,4.85,4.6,4.6,78032,0.0,1.0
2024-11-19,4.58,4.7,4.55,4.55,54101,4.58,4.7,4.55,4.55,54101,0.0,1.0
2024-11-20,4.65,4.67,4.55,4.56,45924,4.65,4.67,4.55,4.56,45924,0.0,1.0
2024-11-21,4.8,4.88,4.62,4.69,74914,4.8,4.88,4.62,4.69,74914,0.0,1.0
2024-11-22,5.0,5.04,4.77,4.77,88493,5.0,5.04,4.77,4.77,88493,0.0,1.0
2024-11-25,4.67,5.04,4.66,4.85,130579,4.67,5.04,4.66,4.85,130579,0.0,1.0
2024-11-26,4.64,4.84,4.61,4.67,51415,4.64,4.84,4.61,4.67,51415,0.0,1.0
2024-11-27,4.45,4.69,4.44,4.58,35575,4.45,4.69,4.44,4.58,35575,0.0,1.0
2024-11-29,4.48,4.58,4.39,4.44,34699,4.48,4.58,4.39,4.44,34699,0.0,1.0
2024-12-02,4.39,4.6,4.36,4.39,76045,4.39,4.6,4.36,4.39,76045,0.0,1.0
2024-12-03,4.46,4.51,4.22,4.37,110186,4.46,4.51,4.22,4.37,110186,0.0,1.0
2024-12-04,4.44,4.65,4.39,4.39,77306,4.44,4.65,4.39,4.39,77306,0.0,1.0
2024-12-05,4.36,4.42,4.29,4.42,39135,4.36,4.42,4.29,4.42,39135,0.0,1.0
2024-12-06,4.3,4.37,4.18,4.28,53731,4.3,4.37,4.18,4.28,53731,0.0,1.0
2024-12-09,4.18,4.3,4.125,4.3,152604,4.18,4.3,4.125,4.3,152604,0.0,1.0
2024-12-10,4.14,4.28,4.11,4.11,47051,4.14,4.28,4.11,4.11,47051,0.0,1.0
2024-12-11,3.9,4.1475,3.843,4.1,129605,3.9,4.1475,3.843,4.1,129605,0.0,1.0
2024-12-12,3.84,3.94,3.8,3.91,119813,3.84,3.94,3.8,3.91,119813,0.0,1.0
2024-12-13,4.14,4.15,3.8,3.8,132837,4.14,4.15,3.8,3.8,132837,0.0,1.0
2024-12-16,4.13,4.4,4.08,4.1,106924,4.13,4.4,4.08,4.1,106924,0.0,1.0
2024-12-17,4.1,4.26,4.05,4.11,73937,4.1,4.26,4.05,4.11,73937,0.0,1.0
2024-12-18,3.77,4.1254,3.76,4.1,90896,3.77,4.1254,3.76,4.1,90896,0.0,1.0
2024-12-19,3.91,3.97,3.75,3.8,91942,3.91,3.97,3.75,3.8,91942,0.0,1.0
2024-12-20,4.0,4.02,3.84,3.84,92747,4.0,4.02,3.84,3.84,92747,0.0,1.0
2024-12-23,3.83,4.01,3.82,3.92,65910,3.83,4.01,3.82,3.92,65910,0.0,1.0
2024-12-24,3.8,3.91,3.78,3.78,41991,3.8,3.91,3.78,3.78,41991,0.0,1.0
2024-12-26,4.0,4.05,3.78,3.85,59946,4.0,4.05,3.78,3.85,59946,0.0,1.0
2024-12-27,4.32,4.35,3.94,3.94,155133,4.32,4.35,3.94,3.94,155133,0.0,1.0
2024-12-30,4.0,4.28,3.95,4.28,246748,4.0,4.28,3.95,4.28,246748,0.0,1.0
2024-12-31,4.01,4.08,3.93,3.99,136766,4.01,4.08,3.93,3.99,136766,0.0,1.0
2025-01-02,4.31,4.32,4.0106,4.06,105892,4.31,4.32,4.0106,4.06,105892,0.0,1.0
2025-01-03,4.41,4.41,4.19,4.25,75321,4.41,4.41,4.19,4.25,75321,0.0,1.0
2025-01-06,4.32,4.86,4.3,4.44,214808,4.32,4.86,4.3,4.44,214808,0.0,1.0
2025-01-07,4.34,4.4,4.19,4.28,96354,4.34,4.4,4.19,4.28,96354,0.0,1.0
2025-01-08,4.22,4.3,4.0014,4.3,71946,4.22,4.3,4.0014,4.3,71946,0.0,1.0
2025-01-10,4.16,4.22,4.11,4.22,45845,4.16,4.22,4.11,4.22,45845,0.0,1.0
2025-01-13,4.2,4.23,4.05,4.1,54484,4.2,4.23,4.05,4.1,54484,0.0,1.0
2025-01-14,4.14,4.22,4.07,4.11,118850,4.14,4.22,4.07,4.11,118850,0.0,1.0
2025-01-15,4.25,4.25,4.18,4.19,75183,4.25,4.25,4.18,4.19,75183,0.0,1.0
2025-01-16,4.42,4.43,4.18,4.26,149335,4.42,4.43,4.18,4.26,149335,0.0,1.0
2025-01-17,4.62,4.66,4.37,4.37,83659,4.62,4.66,4.37,4.37,83659,0.0,1.0
2025-01-21,4.65,4.75,4.56,4.57,81095,4.65,4.75,4.56,4.57,81095,0.0,1.0
2025-01-22,4.61,4.72,4.57,4.68,47884,4.61,4.72,4.57,4.68,47884,0.0,1.0
2025-01-23,4.77,4.815,4.57,4.6,66608,4.77,4.815,4.57,4.6,66608,0.0,1.0
2025-01-24,4.69,4.87,4.45,4.71,112223,4.69,4.87,4.45,4.71,112223,0.0,1.0
2025-01-27,4.71,4.95,4.57,4.58,267979,4.71,4.95,4.57,4.58,267979,0.0,1.0
2025-01-28,4.86,4.88,4.6,4.65,68781,4.86,4.88,4.6,4.65,68781,0.0,1.0
2025-01-29,4.84,4.905,4.755,4.78,59109,4.84,4.905,4.755,4.78,59109,0.0,1.0
2025-01-30,5.0,5.0,4.8,4.91,62039,5.0,5.0,4.8,4.91,62039,0.0,1.0
2025-01-31,4.93,5.15,4.69,4.9,159624,4.93,5.15,4.69,4.9,159624,0.0,1.0
2025-02-03,4.83,5.19,4.74,4.84,127250,4.83,5.19,4.74,4.84,127250,0.0,1.0
2025-02-04,5.13,5.13,4.76,4.79,93085,5.13,5.13,4.76,4.79,93085,0.0,1.0
2025-02-05,5.22,5.25,5.05,5.09,94228,5.22,5.25,5.05,5.09,94228,0.0,1.0
2025-02-06,5.53,5.55,5.16,5.16,188185,5.53,5.55,5.16,5.16,188185,0.0,1.0
2025-02-07,5.43,5.52,5.24,5.44,100837,5.43,5.52,5.24,5.44,100837,0.0,1.0
2025-02-10,5.52,5.59,5.2,5.29,164621,5.52,5.59,5.2,5.29,164621,0.0,1.0
2025-02-11,5.57,5.6,5.4,5.47,74926,5.57,5.6,5.4,5.47,74926,0.0,1.0
2025-02-12,5.55,5.65,5.29,5.41,111092,5.55,5.65,5.29,5.41,111092,0.0,1.0
2025-02-13,5.64,5.72,5.47,5.49,128724,5.64,5.72,5.47,5.49,128724,0.0,1.0
2025-02-14,5.37,5.545,5.26,5.51,120954,5.37,5.545,5.26,5.51,120954,0.0,1.0
2025-02-18,5.43,5.55,5.17,5.35,98977,5.43,5.55,5.17,5.35,98977,0.0,1.0
2025-02-19,5.42,5.56,5.24,5.31,102857,5.42,5.56,5.24,5.31,102857,0.0,1.0
2025-02-20,5.2,5.48,5.11,5.29,107538,5.2,5.48,5.11,5.29,107538,0.0,1.0
2025-02-21,5.18,5.37,4.95,5.19,209871,5.18,5.37,4.95,5.19,209871,0.0,1.0
2025-02-24,4.77,5.17,4.77,5.17,90920,4.77,5.17,4.77,5.17,90920,0.0,1.0
2025-02-25,4.57,4.725,4.4,4.68,108925,4.57,4.725,4.4,4.68,108925,0.0,1.0
2025-02-26,4.86,4.88,4.48,4.49,131499,4.86,4.88,4.48,4.49,131499,0.0,1.0
2025-02-27,4.81,5.0,4.77,4.91,68536,4.81,5.0,4.77,4.91,68536,0.0,1.0
2025-02-28,4.81,4.9,4.615,4.75,67252,4.81,4.9,4.615,4.75,67252,0.0,1.0
2025-03-03,4.96,5.19,4.83,4.83,114356,4.96,5.19,4.83,4.83,114356,0.0,1.0
2025-03-04,4.55,4.92,4.55,4.92,65826,4.55,4.92,4.55,4.92,65826,0.0,1.0
2025-03-05,4.66,4.71,4.49,4.58,71228,4.66,4.71,4.49,4.58,71228,0.0,1.0
2025-03-06,4.33,4.62,4.29,4.55,65509,4.33,4.62,4.29,4.55,65509,0.0,1.0
2025-03-07,4.37,4.42,4.17,4.23,130177,4.37,4.42,4.17,4.23,130177,0.0,1.0
2025-03-10,4.21,4.4,4.16,4.17,151001,4.21,4.4,4.16,4.17,151001,0.0,1.0
2025-03-11,4.37,4.5,4.12,4.12,118509,4.37,4.5,4.12,4.12,118509,0.0,1.0
2025-03-12,4.49,4.6,4.31,4.42,131792,4.49,4.6,4.31,4.42,131792,0.0,1.0
2025-03-13,4.49,4.61,4.36,4.41,89002,4.49,4.61,4.36,4.41,89002,0.0,1.0
2025-03-14,4.67,4.79,4.42,4.42,134717,4.67,4.79,4.42,4.42,134717,0.0,1.0
2025-03-17,5.09,5.16,4.62,4.62,238609,5.09,5.16,4.62,4.62,238609,0.0,1.0
2025-03-18,4.88,5.0292,4.8,4.9,124466,4.88,5.0292,4.8,4.9,124466,0.0,1.0
2025-03-19,5.15,5.255,4.88,4.88,103844,5.15,5.255,4.88,4.88,103844,0.0,1.0
2025-03-20,5.26,5.315,4.83,5.01,94690,5.26,5.315,4.83,5.01,94690,0.0,1.0
2025-03-21,5.13,5.29,5.055,5.12,129761,5.13,5.29,5.055,5.12,129761,0.0,1.0
2025-03-24,5.15,5.47,5.05,5.18,130544,5.15,5.47,5.05,5.18,130544,0.0,1.0
2025-03-25,5.12,5.26,5.0511,5.07,87171,5.12,5.26,5.0511,5.07,87171,0.0,1.0
2025-03-26,4.84,5.085,4.8,5.02,115642,4.84,5.085,4.8,5.02,115642,0.0,1.0
2025-03-27,4.91,4.98,4.74,4.74,70238,4.91,4.98,4.74,4.74,70238,0.0,1.0
2025-03-28,4.66,5.01,4.63,4.84,94051,4.66,5.01,4.63,4.84,94051,0.0,1.0
2025-03-31,4.55,4.68,4.41,4.44,219898,4.55,4.68,4.41,4.44,219898,0.0,1.0
2025-04-01,4.56,4.69,4.43,4.56,119044,4.56,4.69,4.43,4.56,119044,0.0,1.0
2025-04-02,4.81,4.87,4.57,4.57,89731,4.81,4.87,4.57,4.57,89731,0.0,1.0
2025-04-03,4.17,4.64,4.16,4.54,141157,4.17,4.64,4.16,4.54,141157,0.0,1.0
2025-04-04,3.68,4.01,3.61,4.01,163553,3.68,4.01,3.61,4.01,163553,0.0,1.0
2025-04-07,3.87,4.05,2.9,3.18,326669,3.87,4.05,2.9,3.18,326669,0.0,1.0
2025-04-08,3.75,4.275,3.73,3.96,149130,3.75,4.275,3.73,3.96,149130,0.0,1.0
2025-04-09,4.34,4.51,3.64,3.74,194802,4.34,4.51,3.64,3.74,194802,0.0,1.0
2025-04-10,4.12,4.325,3.96,4.1,139182,4.12,4.325,3.96,4.1,139182,0.0,1.0
2025-04-11,4.0,4.17,3.97,4.06,127610,4.0,4.17,3.97,4.06,127610,0.0,1.0
2025-04-14,4.2,4.36,4.03,4.08,90652,4.2,4.36,4.03,4.08,90652,0.0,1.0
2025-04-15,4.26,4.39,4.18,4.18,50247,4.26,4.39,4.18,4.18,50247,0.0,1.0
2025-04-16,4.32,4.36,4.17,4.17,64489,4.32,4.36,4.17,4.17,64489,0.0,1.0
2025-04-17,4.36,4.47,4.31,4.31,67058,4.36,4.47,4.31,4.31,67058,0.0,1.0
2025-04-21,4.32,4.36,4.145,4.25,82038,4.32,4.36,4.145,4.25,82038,0.0,1.0
2025-04-22,4.44,4.59,4.0741,4.36,95744,4.44,4.59,4.0741,4.36,95744,0.0,1.0
2025-04-23,4.52,4.69,4.45,4.56,50970,4.52,4.69,4.45,4.56,50970,0.0,1.0
2025-04-24,4.26,4.5999,4.23,4.47,72131,4.26,4.5999,4.23,4.47,72131,0.0,1.0
2025-04-25,4.29,4.35,4.1085,4.18,62916,4.29,4.35,4.1085,4.18,62916,0.0,1.0
2025-04-28,4.51,4.61,4.28,4.28,87969,4.51,4.61,4.28,4.28,87969,0.0,1.0
2025-04-29,4.29,4.48,4.25,4.48,107625,4.29,4.48,4.25,4.48,107625,0.0,1.0
2025-04-30,4.03,4.14,4.0,4.14,89993,4.03,4.14,4.0,4.14,89993,0.0,1.0
2025-05-01,4.07,4.23,3.97,4.14,56527,4.07,4.23,3.97,4.14,56527,0.0,1.0
2025-05-02,4.22,4.33,4.1,4.13,68833,4.22,4.33,4.1,4.13,68833,0.0,1.0
2025-05-05,4.05,4.27,4.05,4.11,70368,4.05,4.27,4.05,4.11,70368,0.0,1.0
2025-05-06,4.08,4.23,4.0,4.0,54149,4.08,4.23,4.0,4.0,54149,0.0,1.0
2025-05-07,3.81,4.15,3.81,4.05,124716,3.81,4.15,3.81,4.05,124716,0.0,1.0
2025-05-08,4.01,4.09,3.9,3.91,75664,4.01,4.09,3.9,3.91,75664,0.0,1.0
2025-05-09,3.78,4.01,3.62,3.9,158833,3.78,4.01,3.62,3.9,158833,0.0,1.0
2025-05-12,3.99,4.13,3.78,3.93,122033,3.99,4.13,3.78,3.93,122033,0.0,1.0
2025-05-13,4.1,4.15,3.98,3.98,58864,4.1,4.15,3.98,3.98,58864,0.0,1.0
2025-05-14,4.12,4.32,4.04,4.13,61415,4.12,4.32,4.04,4.13,61415,0.0,1.0
2025-05-15,4.11,4.19,4.065,4.09,79798,4.11,4.19,4.065,4.09,79798,0.0,1.0
2025-05-16,4.0,4.15,3.95,4.07,127195,4.0,4.15,3.95,4.07,127195,0.0,1.0
2025-05-19,3.95,4.05,3.84,4.0,72471,3.95,4.05,3.84,4.0,72471,0.0,1.0
2025-05-20,3.89,4.01,3.86,3.99,56210,3.89,4.01,3.86,3.99,56210,0.0,1.0
2025-05-21,3.81,3.92,3.77,3.82,54322,3.81,3.92,3.77,3.82,54322,0.0,1.0
2025-05-22,3.75,3.9,3.66,3.79,69146,3.75,3.9,3.66,3.79,69146,0.0,1.0
2025-05-23,3.85,3.89,3.62,3.71,140643,3.85,3.89,3.62,3.71,140643,0.0,1.0
2025-05-27,3.67,3.9,3.635,3.89,161705,3.67,3.9,3.635,3.89,161705,0.0,1.0
2025-05-28,3.6,3.72,3.53,3.72,74031,3.6,3.72,3.53,3.72,74031,0.0,1.0
2025-05-29,3.76,3.83,3.62,3.66,109086,3.76,3.83,3.62,3.66,109086,0.0,1.0
2025-05-30,3.68,3.81,3.645,3.74,84307,3.68,3.81,3.645,3.74,84307,0.0,1.0
2025-06-02,3.59,3.91,3.56,3.62,232631,3.59,3.91,3.56,3.62,232631,0.0,1.0
2025-06-03,3.54,3.72,3.5,3.62,250797,3.54,3.72,3.5,3.62,250797,0.0,1.0
2025-06-04,3.6,3.67,3.54,3.54,145677,3.6,3.67,3.54,3.54,145677,0.0,1.0
2025-06-05,3.71,3.76,3.56,3.56,112719,3.71,3.76,3.56,3.56,112719,0.0,1.0
2025-06-06,3.72,3.85,3.695,3.72,124412,3.72,3.85,3.695,3.72,124412,0.0,1.0
2025-06-09,3.66,3.82,3.66,3.69,126767,3.66,3.82,3.66,3.69,126767,0.0,1.0
2025-06-10,3.62,3.68,3.55,3.56,159482,3.62,3.68,3.55,3.56,159482,0.0,1.0
2025-06-11,3.8,3.83,3.59,3.62,109046,3.8,3.83,3.59,3.62,109046,0.0,1.0
2025-06-12,3.53,3.81,3.51,3.8,104782,3.53,3.81,3.51,3.8,104782,0.0,1.0
2025-06-13,3.52,3.59,3.41,3.5,133059,3.52,3.59,3.41,3.5,133059,0.0,1.0
2025-06-16,3.33,3.585,3.33,3.52,139860,3.33,3.585,3.33,3.52,139860,0.0,1.0
2025-06-17,3.33,3.45,3.285,3.3,230461,3.33,3.45,3.285,3.3,230461,0.0,1.0
2025-06-18,3.4,3.47,3.29,3.29,241019,3.4,3.47,3.29,3.29,241019,0.0,1.0
2025-06-20,3.63,3.71,3.4,3.4,242140,3.63,3.71,3.4,3.4,242140,0.0,1.0
2025-06-23,3.44,3.705,3.38,3.59,304576,3.44,3.705,3.38,3.59,304576,0.0,1.0
2025-06-24,3.45,3.58,3.3,3.45,219549,3.45,3.58,3.3,3.45,219549,0.0,1.0
2025-06-25,3.32,3.45,3.32,3.4,195624,3.32,3.45,3.32,3.4,195624,0.0,1.0
2025-06-26,3.47,3.5,3.3,3.37,325686,3.47,3.5,3.3,3.37,325686,0.0,1.0
2025-06-27,3.7,3.74,3.44,3.45,6073021,3.7,3.74,3.44,3.45,6073021,0.0,1.0
2025-06-30,3.49,3.69,3.49,3.65,362731,3.49,3.69,3.49,3.65,362731,0.0,1.0
2025-07-01,3.61,3.63,3.45,3.45,275489,3.61,3.63,3.45,3.45,275489,0.0,1.0
2025-07-02,3.57,3.63,3.51,3.57,194585,3.57,3.63,3.51,3.57,194585,0.0,1.0
2025-07-03,3.59,3.69,3.545,3.6,163135,3.59,3.69,3.545,3.6,163135,0.0,1.0
2025-07-07,3.51,3.59,3.45,3.57,296994,3.51,3.59,3.45,3.57,296994,0.0,1.0
2025-07-08,3.51,3.55,3.48,3.51,166142,3.51,3.55,3.48,3.51,166142,0.0,1.0
2025-07-09,3.47,3.52,3.43,3.51,140750,3.47,3.52,3.43,3.51,140750,0.0,1.0
2025-07-10,3.44,3.49,3.42,3.45,106597,3.44,3.49,3.42,3.45,106597,0.0,1.0
2025-07-11,3.42,3.45,3.375,3.45,138370,3.42,3.45,3.375,3.45,138370,0.0,1.0
2025-07-14,3.35,3.425,3.28,3.4,140935,3.35,3.425,3.28,3.4,140935,0.0,1.0
2025-07-15,3.3,3.37,3.26,3.34,153044,3.3,3.37,3.26,3.34,153044,0.0,1.0
2025-07-16,3.36,3.37,3.245,3.3,134668,3.36,3.37,3.245,3.3,134668,0.0,1.0
2025-07-17,3.5,3.52,3.32,3.32,132765,3.5,3.52,3.32,3.32,132765,0.0,1.0
2025-07-18,3.56,3.58,3.4716,3.53,134408,3.56,3.58,3.4716,3.53,134408,0.0,1.0
2025-07-21,3.65,3.7,3.5,3.5,170796,3.65,3.7,3.5,3.5,170796,0.0,1.0
2025-07-22,3.81,3.84,3.64,3.64,233395,3.81,3.84,3.64,3.64,233395,0.0,1.0
2025-07-23,4.12,4.14,3.7419,3.8,166717,4.12,4.14,3.7419,3.8,166717,0.0,1.0
2025-07-24,4.18,4.2,4.03,4.06,177908,4.18,4.2,4.03,4.06,177908,0.0,1.0
2025-07-25,4.09,4.17,4.0,4.14,144736,4.09,4.17,4.0,4.14,144736,0.0,1.0
2025-07-28,4.07,4.13,4.07,4.07,114829,4.07,4.13,4.07,4.07,114829,0.0,1.0
2025-07-29,4.1,4.13,4.04,4.07,475155,4.1,4.13,4.04,4.07,475155,0.0,1.0
2025-07-30,3.98,4.1999,3.94,4.08,174375,3.98,4.1999,3.94,4.08,174375,0.0,1.0
2025-07-31,3.82,4.0141,3.76,3.95,141299,3.82,4.0141,3.76,3.95,141299,0.0,1.0
2025-08-01,3.91,3.925,3.76,3.82,120187,3.91,3.925,3.76,3.82,120187,0.0,1.0
2025-08-04,4.2,4.21,3.9,3.9,279141,4.2,4.21,3.9,3.9,279141,0.0,1.0
2025-08-05,4.16,4.195,4.0441,4.18,212634,4.16,4.195,4.0441,4.18,212634,0.0,1.0
2025-08-06,4.19,4.205,4.13,4.14,140241,4.19,4.205,4.13,4.14,140241,0.0,1.0
2025-08-07,4.29,4.29,4.06,4.22,161916,4.29,4.29,4.06,4.22,161916,0.0,1.0
2025-08-08,4.58,4.6,4.3,4.33,212688,4.58,4.6,4.3,4.33,212688,0.0,1.0
2025-08-11,4.83,4.84,4.47,4.56,194376,4.83,4.84,4.47,4.56,194376,0.0,1.0
2025-08-12,5.09,5.1625,4.72,4.8,211342,5.09,5.1625,4.72,4.8,211342,0.0,1.0
2025-08-13,5.14,5.145,4.9,5.01,184370,5.14,5.145,4.9,5.01,184370,0.0,1.0
2025-08-14,5.08,5.14,5.0,5.02,107603,5.08,5.14,5.0,5.02,107603,0.0,1.0
2025-08-15,5.1,5.16,4.94,5.08,251994,5.1,5.16,4.94,5.08,251994,0.0,1.0
2025-08-18,5.42,5.45,5.04,5.05,179204,5.42,5.45,5.04,5.05,179204,0.0,1.0
2025-08-19,4.92,5.38,4.87,5.33,131887,4.92,5.38,4.87,5.33,131887,0.0,1.0
2025-08-20,5.03,5.04,4.86,4.97,122997,5.03,5.04,4.86,4.97,122997,0.0,1.0
2025-08-21,5.02,5.04,4.95,4.98,49855,5.02,5.04,4.95,4.98,49855,0.0,1.0
2025-08-22,5.35,5.37,4.97,4.99,249531,5.35,5.37,4.97,4.99,249531,0.0,1.0
2025-08-25,5.29,5.43,5.2,5.25,227886,5.29,5.43,5.2,5.25,227886,0.0,1.0
2025-08-26,5.37,5.37,5.25,5.25,51005,5.37,5.37,5.25,5.25,51005,0.0,1.0
2025-08-27,5.45,5.45,5.25,5.28,79525,5.45,5.45,5.25,5.28,79525,0.0,1.0
2025-08-28,5.39,5.46,5.27,5.38,106283,5.39,5.46,5.27,5.38,106283,0.0,1.0
2025-08-29,5.29,5.3776,5.25,5.3,109214,5.29,5.3776,5.25,5.3,109214,0.0,1.0
2025-09-02,5.15,5.25,5.1,5.19,234204,5.15,5.25,5.1,5.19,234204,0.0,1.0
2025-09-03,5.12,5.15,5.04,5.15,66564,5.12,5.15,5.04,5.15,66564,0.0,1.0
2025-09-04,5.23,5.24,5.1,5.12,58834,5.23,5.24,5.1,5.12,58834,0.0,1.0
2025-09-05,5.21,5.25,5.12,5.2,48398,5.21,5.25,5.12,5.2,48398,0.0,1.0
2025-09-08,5.4,5.44,5.2,5.2,240087,5.4,5.44,5.2,5.2,240087,0.0,1.0
2025-09-09,5.23,5.39,5.2,5.32,105965,5.23,5.39,5.2,5.32,105965,0.0,1.0
2025-09-10,5.43,5.435,5.21,5.21,131795,5.43,5.435,5.21,5.21,131795,0.0,1.0
2025-09-11,5.44,5.45,5.35,5.38,265681,5.44,5.45,5.35,5.38,265681,0.0,1.0
2025-09-12,5.45,5.46,5.33,5.35,126895,5.45,5.46,5.33,5.35,126895,0.0,1.0
2025-09-15,5.43,5.44,5.3677,5.4,76771,5.43,5.44,5.3677,5.4,76771,0.0,1.0
2025-09-16,5.43,5.44,5.32,5.4,58793,5.43,5.44,5.32,5.4,58793,0.0,1.0
2025-09-17,5.4,5.445,5.27,5.37,204181,5.4,5.445,5.27,5.37,204181,0.0,1.0
2025-09-18,5.59,5.7,5.33,5.41,198835,5.59,5.7,5.33,5.41,198835,0.0,1.0
2025-09-19,5.89,5.99,5.17,5.6,753741,5.89,5.99,5.17,5.6,753741,0.0,1.0
2025-09-22,5.67,5.865,5.61,5.79,187609,5.67,5.865,5.61,5.79,187609,0.0,1.0
2025-09-23,5.73,5.83,5.61,5.61,155981,5.73,5.83,5.61,5.61,155981,0.0,1.0
2025-09-24,5.77,5.87,5.66,5.66,110245,5.77,5.87,5.66,5.66,110245,0.0,1.0
2025-09-25,5.89,5.9,5.67,5.77,104433,5.89,5.9,5.67,5.77,104433,0.0,1.0
2025-09-26,5.72,5.8695,5.6,5.76,141209,5.72,5.8695,5.6,5.76,141209,0.0,1.0
2025-09-29,5.33,5.75,5.32,5.69,109232,5.33,5.75,5.32,5.69,109232,0.0,1.0
2025-09-30,5.25,5.31,5.12,5.28,164579,5.25,5.31,5.12,5.28,164579,0.0,1.0
2025-10-01,5.21,5.31,5.135,5.26,104560,5.21,5.31,5.135,5.26,104560,0.0,1.0
2025-10-02,5.13,5.19,5.08,5.15,94404,5.13,5.19,5.08,5.15,94404,0.0,1.0
2025-10-03,5.2,5.25,5.09,5.22,58642,5.2,5.25,5.09,5.22,58642,0.0,1.0
2025-10-06,5.38,5.425,5.23,5.33,135187,5.38,5.425,5.23,5.33,135187,0.0,1.0
2025-10-07,5.34,5.4,5.26,5.3,87614,5.34,5.4,5.26,5.3,87614,0.0,1.0
2025-10-08,5.53,5.54,5.2,5.27,95237,5.53,5.54,5.2,5.27,95237,0.0,1.0
2025-10-09,5.49,5.54,5.27,5.43,74673,5.49,5.54,5.27,5.43,74673,0.0,1.0
2025-10-10,5.32,5.5,5.31,5.41,87369,5.32,5.5,5.31,5.41,87369,0.0,1.0
2025-10-13,5.55,5.58,5.33,5.33,80553,5.55,5.58,5.33,5.33,80553,0.0,1.0
2025-10-14,5.79,5.8,5.3275,5.38,105282,5.79,5.8,5.3275,5.38,105282,0.0,1.0
2025-10-15,5.9,5.93,5.75,5.75,99573,5.9,5.93,5.75,5.75,99573,0.0,1.0
2025-10-16,5.8,5.91,5.7418,5.81,87925,5.8,5.91,5.7418,5.81,87925,0.0,1.0
2025-10-17,5.78,5.9,5.7,5.73,126058,5.78,5.9,5.7,5.73,126058,0.0,1.0
2025-10-20,6.05,6.075,5.78,5.78,187840,6.05,6.075,5.78,5.78,187840,0.0,1.0
2025-10-21,5.49,5.99,5.48,5.89,156996,5.49,5.99,5.48,5.89,156996,0.0,1.0
2025-10-22,5.52,5.545,5.3419,5.46,92330,5.52,5.545,5.3419,5.46,92330,0.0,1.0
2025-10-23,5.64,5.82,5.3405,5.48,60883,5.64,5.82,5.3405,5.48,60883,0.0,1.0
2025-10-24,5.67,5.71,5.59,5.66,67557,5.67,5.71,5.59,5.66,67557,0.0,1.0
2025-10-27,5.48,5.905,5.42,5.65,117811,5.48,5.905,5.42,5.65,117811,0.0,1.0
2025-10-28,5.4,5.61,5.38,5.46,148864,5.4,5.61,5.38,5.46,148864,0.0,1.0
2025-10-29,5.39,5.67,5.29,5.35,168276,5.39,5.67,5.29,5.35,168276,0.0,1.0
2025-10-30,5.43,5.525,5.35,5.36,97952,5.43,5.525,5.35,5.36,97952,0.0,1.0
2025-10-31,5.57,5.6,5.3,5.37,88565,5.57,5.6,5.3,5.37,88565,0.0,1.0
2025-11-03,5.79,5.83,5.415,5.57,85737,5.79,5.83,5.415,5.57,85737,0.0,1.0
2025-11-04,5.85,5.98,5.536,5.69,103311,5.85,5.98,5.536,5.69,103311,0.0,1.0
2025-11-05,6.06,6.2,5.6,5.77,156735,6.06,6.2,5.6,5.77,156735,0.0,1.0
2025-11-06,5.75,6.2499,5.655,5.95,136303,5.75,6.2499,5.655,5.95,136303,0.0,1.0
2025-11-07,6.08,6.24,5.6,5.69,182111,6.08,6.24,5.6,5.69,182111,0.0,1.0
2025-11-10,6.11,6.36,5.98,6.36,116315,6.11,6.36,5.98,6.36,116315,0.0,1.0
2025-11-11,5.72,6.1099,5.69,6.01,128055,5.72,6.1099,5.69,6.01,128055,0.0,1.0
2025-11-12,5.69,5.825,5.59,5.61,61560,5.69,5.825,5.59,5.61,61560,0.0,1.0
2025-11-13,5.69,5.825,5.58,5.65,64115,5.69,5.825,5.58,5.65,64115,0.0,1.0
2025-11-14,5.62,5.715,5.42,5.65,80442,5.62,5.715,5.42,5.65,80442,0.0,1.0
2025-11-17,5.62,5.765,5.12,5.54,90662,5.62,5.765,5.12,5.54,90662,0.0,1.0
2025-11-18,5.56,5.65,5.305,5.65,40249,5.56,5.65,5.305,5.65,40249,0.0,1.0
2025-11-19,5.72,5.82,5.35,5.51,130725,5.72,5.82,5.35,5.51,130725,0.0,1.0
2025-11-20,5.42,5.895,5.38,5.81,136456,5.42,5.895,5.38,5.81,136456,0.0,1.0
2025-11-21,5.6,5.8,5.2475,5.4,172250,5.6,5.8,5.2475,5.4,172250,0.0,1.0
2025-11-24,5.8,5.84,5.39,5.53,82336,5.8,5.84,5.39,5.53,82336,0.0,1.0
2025-11-25,5.83,5.9,5.58,5.78,173727,5.83,5.9,5.58,5.78,173727,0.0,1.0
2025-11-26,5.97,6.0,5.71,5.75,96223,5.97,6.0,5.71,5.75,96223,0.0,1.0