date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-11,3.313,3.406,3.25,3.406,50600,1.1043338855,1.135333901,1.083333875,1.135333901,151799.924100038,0.0,1.0
1990-04-12,3.25,3.313,3.25,3.313,6100,1.083333875,1.1043338855,1.083333875,1.1043338855,18299.9908500046,0.0,1.0
1990-04-16,3.375,3.375,3.25,3.25,4500,1.1250005625,1.1250005625,1.083333875,1.083333875,13499.9932500034,0.0,1.0
1990-04-17,3.25,3.313,3.25,3.313,3100,1.083333875,1.1043338855,1.083333875,1.1043338855,9299.99535000233,0.0,1.0
1990-04-18,3.156,3.313,3.156,3.25,18800,1.052000526,1.1043338855,1.052000526,1.083333875,56399.9718000141,0.0,1.0
1990-04-19,3.25,3.25,3.063,3.156,9300,1.083333875,1.083333875,1.0210005105,1.052000526,27899.986050007,0.0,1.0
1990-04-20,3.25,3.25,3.156,3.25,4900,1.083333875,1.083333875,1.052000526,1.083333875,14699.9926500037,0.0,1.0
1990-04-23,3.156,3.25,3.063,3.25,6000,1.052000526,1.083333875,1.0210005105,1.083333875,17999.9910000045,0.0,1.0
1990-04-24,3.406,3.5,3.156,3.156,124200,1.135333901,1.16666725,1.052000526,1.052000526,372599.813700093,0.0,1.0
1990-04-25,3.5,3.563,3.406,3.406,8800,1.16666725,1.1876672605,1.135333901,1.135333901,26399.9868000066,0.0,1.0
1990-04-26,3.75,3.75,3.563,3.563,38500,1.250000625,1.250000625,1.1876672605,1.1876672605,115499.942250029,0.0,1.0
1990-04-27,3.813,3.906,3.75,3.75,30500,1.2710006355,1.302000651,1.250000625,1.250000625,91499.9542500229,0.0,1.0
1990-04-30,3.813,3.906,3.75,3.813,7300,1.2710006355,1.302000651,1.250000625,1.2710006355,21899.9890500055,0.0,1.0
1990-05-01,3.906,4.063,3.875,3.875,18400,1.302000651,1.3543340105,1.2916673125,1.2916673125,55199.9724000138,0.0,1.0
1990-05-02,4.063,4.063,3.906,3.906,10100,1.3543340105,1.3543340105,1.302000651,1.302000651,30299.9848500076,0.0,1.0
1990-05-03,4.125,4.25,4.063,4.063,11200,1.3750006875,1.416667375,1.3543340105,1.3543340105,33599.9832000084,0.0,1.0
1990-05-04,4.156,4.156,4.0,4.125,72100,1.385334026,1.385334026,1.333334,1.3750006875,216299.891850054,0.0,1.0
1990-05-07,4.156,4.156,4.063,4.156,28300,1.385334026,1.385334026,1.3543340105,1.385334026,84899.9575500212,0.0,1.0
1990-05-08,4.063,4.156,4.0,4.156,9400,1.3543340105,1.385334026,1.333334,1.385334026,28199.9859000071,0.0,1.0
1990-05-09,3.813,3.906,3.75,3.906,46100,1.2710006355,1.302000651,1.250000625,1.302000651,138299.930850035,0.0,1.0
1990-05-10,4.063,4.063,3.813,3.813,17500,1.3543340105,1.3543340105,1.2710006355,1.2710006355,52499.9737500131,0.0,1.0
1990-05-11,4.406,4.5,4.063,4.063,146300,1.468667401,1.50000075,1.3543340105,1.3543340105,438899.78055011,0.0,1.0
1990-05-14,4.406,4.563,4.313,4.406,213700,1.468667401,1.5210007605,1.4376673855,1.468667401,641099.67945016,0.0,1.0
1990-05-15,4.375,4.5,4.313,4.406,51800,1.4583340625,1.50000075,1.4376673855,1.468667401,155399.922300039,0.0,1.0
1990-05-16,4.563,4.563,4.313,4.375,55300,1.5210007605,1.5210007605,1.4376673855,1.4583340625,165899.917050041,0.0,1.0
1990-05-17,4.813,4.813,4.5,4.563,129900,1.60433413550001,1.60433413550001,1.50000075,1.5210007605,389699.805150095,0.0,1.0
1990-05-18,4.906,4.906,4.656,4.813,45100,1.63533415100001,1.63533415100001,1.552000776,1.60433413550001,135299.932350033,0.0,1.0
1990-05-21,5.0,5.063,4.75,4.906,62300,1.66666750000001,1.68766751050001,1.58333412500001,1.63533415100001,186899.906550046,0.0,1.0
1990-05-22,4.813,5.063,4.563,5.0,86100,1.60433413550001,1.68766751050001,1.5210007605,1.66666750000001,258299.870850063,0.0,1.0
1990-05-23,4.906,4.906,4.656,4.813,37300,1.63533415100001,1.63533415100001,1.552000776,1.60433413550001,111899.944050027,0.0,1.0
1990-05-24,5.0,5.063,4.906,4.906,40500,1.66666750000001,1.68766751050001,1.63533415100001,1.63533415100001,121499.93925003,0.0,1.0
1990-05-25,4.938,5.0,4.906,5.0,30800,1.64600082300001,1.66666750000001,1.63533415100001,1.66666750000001,92399.9538000225,0.0,1.0
1990-05-29,4.906,5.0,4.906,4.938,7900,1.63533415100001,1.66666750000001,1.63533415100001,1.64600082300001,23699.9881500058,0.0,1.0
1990-05-30,5.0,5.156,4.906,4.906,104600,1.66666750000001,1.71866752600001,1.63533415100001,1.63533415100001,313799.843100077,0.0,1.0
1990-05-31,5.0,5.156,5.0,5.0,143400,1.66666750000001,1.71866752600001,1.66666750000001,1.66666750000001,430199.784900105,0.0,1.0
1990-06-01,5.063,5.156,5.0,5.0,134100,1.68766751050001,1.71866752600001,1.66666750000001,1.66666750000001,402299.798850098,0.0,1.0
1990-06-04,5.25,5.25,5.063,5.063,34900,1.75000087500001,1.75000087500001,1.68766751050001,1.68766751050001,104699.947650026,0.0,1.0
1990-06-05,4.906,5.25,4.906,5.25,80400,1.63533415100001,1.75000087500001,1.63533415100001,1.75000087500001,241199.879400059,0.0,1.0
1990-06-06,4.906,5.0,4.906,4.906,24200,1.63533415100001,1.66666750000001,1.63533415100001,1.63533415100001,72599.9637000177,0.0,1.0
1990-06-07,4.906,5.0,4.75,4.906,8200,1.63533415100001,1.66666750000001,1.58333412500001,1.63533415100001,24599.987700006,0.0,1.0
1990-06-08,4.656,4.906,4.656,4.906,12400,1.552000776,1.63533415100001,1.552000776,1.63533415100001,37199.9814000093,0.0,1.0
1990-06-11,4.656,4.813,4.656,4.656,5900,1.552000776,1.60433413550001,1.552000776,1.552000776,17699.9911500044,0.0,1.0
1990-06-12,4.813,4.813,4.656,4.656,7200,1.60433413550001,1.60433413550001,1.552000776,1.552000776,21599.9892000053,0.0,1.0
1990-06-13,4.813,4.906,4.781,4.813,9000,1.60433413550001,1.63533415100001,1.59366746350001,1.60433413550001,26999.9865000066,0.0,1.0
1990-06-14,5.406,5.406,4.75,4.813,97200,1.80200090100001,1.80200090100001,1.58333412500001,1.60433413550001,291599.854200071,0.0,1.0
1990-06-15,5.406,5.5,5.25,5.406,21700,1.80200090100001,1.83333425000001,1.75000087500001,1.80200090100001,65099.9674500159,0.0,1.0
1990-06-18,5.25,5.5,5.25,5.406,57000,1.75000087500001,1.83333425000001,1.75000087500001,1.80200090100001,170999.914500042,0.0,1.0
1990-06-19,5.5,5.656,5.25,5.25,61000,1.83333425000001,1.88533427600001,1.75000087500001,1.75000087500001,182999.908500045,0.0,1.0
1990-06-20,5.656,5.813,5.563,5.563,85200,1.88533427600001,1.93766763550001,1.85433426050001,1.85433426050001,255599.872200063,0.0,1.0
1990-06-21,6.031,6.063,5.656,5.656,56900,2.01033433850001,2.02100101050001,1.88533427600001,1.88533427600001,170699.914650042,0.0,1.0
1990-06-22,5.906,6.031,5.906,6.031,87900,1.96866765100001,2.01033433850001,1.96866765100001,2.01033433850001,263699.868150065,0.0,1.0
1990-06-25,5.938,6.0,5.875,5.906,101500,1.97933432300001,2.00000100000001,1.95833431250001,1.96866765100001,304499.847750075,0.0,1.0
1990-06-26,5.906,5.938,5.813,5.938,23800,1.96866765100001,1.97933432300001,1.93766763550001,1.97933432300001,71399.9643000175,0.0,1.0
1990-06-27,6.0,6.063,5.875,5.906,71300,2.00000100000001,2.02100101050001,1.95833431250001,1.96866765100001,213899.893050052,0.0,1.0
1990-06-28,6.156,6.406,6.125,6.125,58900,2.05200102600001,2.13533440100001,2.04166768750001,2.04166768750001,176699.911650043,0.0,1.0
1990-06-29,6.406,6.406,6.156,6.156,47200,2.13533440100001,2.13533440100001,2.05200102600001,2.05200102600001,141599.929200035,0.0,1.0
1990-07-02,6.156,6.406,6.156,6.406,33700,2.05200102600001,2.13533440100001,2.05200102600001,2.13533440100001,101099.949450025,0.0,1.0
1990-07-03,6.0,6.063,6.0,6.063,3700,2.00000100000001,2.02100101050001,2.00000100000001,2.02100101050001,11099.9944500027,0.0,1.0
1990-07-05,6.156,6.156,6.0,6.0,6700,2.05200102600001,2.05200102600001,2.00000100000001,2.00000100000001,20099.9899500049,0.0,1.0
1990-07-06,6.125,6.156,6.0,6.156,26600,2.04166768750001,2.05200102600001,2.00000100000001,2.05200102600001,79799.9601000196,0.0,1.0
1990-07-09,6.188,6.25,6.063,6.125,20400,2.06266769800001,2.08333437500001,2.02100101050001,2.04166768750001,61199.969400015,0.0,1.0
1990-07-10,6.156,6.188,6.063,6.188,89000,2.05200102600001,2.06266769800001,2.02100101050001,2.06266769800001,266999.866500065,0.0,1.0
1990-07-11,5.906,6.063,5.813,6.063,16600,1.96866765100001,2.02100101050001,1.93766763550001,2.02100101050001,49799.9751000122,0.0,1.0
1990-07-12,5.938,6.0,5.906,5.906,9600,1.97933432300001,2.00000100000001,1.96866765100001,1.96866765100001,28799.9856000071,0.0,1.0
1990-07-13,6.063,6.156,5.906,5.938,27800,2.02100101050001,2.05200102600001,1.96866765100001,1.97933432300001,83399.9583000204,0.0,1.0
1990-07-16,6.063,6.156,6.063,6.063,109600,2.02100101050001,2.05200102600001,2.02100101050001,2.02100101050001,328799.835600081,0.0,1.0
1990-07-17,5.906,6.156,5.906,6.063,102100,1.96866765100001,2.05200102600001,1.96866765100001,2.02100101050001,306299.846850075,0.0,1.0
1990-07-18,6.0,6.0,5.813,5.906,58600,2.00000100000001,2.00000100000001,1.93766763550001,1.96866765100001,175799.912100043,0.0,1.0
1990-07-19,5.813,5.906,5.656,5.906,36400,1.93766763550001,1.96866765100001,1.88533427600001,1.96866765100001,109199.945400027,0.0,1.0
1990-07-20,5.656,5.813,5.656,5.813,22500,1.88533427600001,1.93766763550001,1.88533427600001,1.93766763550001,67499.9662500165,0.0,1.0
1990-07-23,5.406,5.656,5.313,5.656,97800,1.80200090100001,1.88533427600001,1.77100088550001,1.88533427600001,293399.853300072,0.0,1.0
1990-07-24,5.188,5.313,4.906,5.313,98900,1.72933419800001,1.77100088550001,1.63533415100001,1.77100088550001,296699.851650072,0.0,1.0
1990-07-25,5.156,5.5,5.156,5.188,102000,1.71866752600001,1.83333425000001,1.71866752600001,1.72933419800001,305999.847000075,0.0,1.0
1990-07-26,5.156,5.313,5.156,5.156,40200,1.71866752600001,1.77100088550001,1.71866752600001,1.71866752600001,120599.939700029,0.0,1.0
1990-07-27,5.156,5.25,5.0,5.156,11500,1.71866752600001,1.75000087500001,1.66666750000001,1.71866752600001,34499.9827500084,0.0,1.0
1990-07-30,5.125,5.156,4.906,5.156,17000,1.70833418750001,1.71866752600001,1.63533415100001,1.71866752600001,50999.9745000125,0.0,1.0
1990-07-31,5.156,5.313,5.125,5.125,29700,1.71866752600001,1.77100088550001,1.70833418750001,1.70833418750001,89099.9554500217,0.0,1.0
1990-08-01,5.25,5.313,5.156,5.156,36900,1.75000087500001,1.77100088550001,1.71866752600001,1.71866752600001,110699.944650027,0.0,1.0
1990-08-02,4.656,5.063,4.563,5.063,32200,1.552000776,1.68766751050001,1.5210007605,1.68766751050001,96599.9517000241,0.0,1.0
1990-08-03,4.656,4.656,4.156,4.656,35300,1.552000776,1.552000776,1.385334026,1.552000776,105899.947050026,0.0,1.0
1990-08-06,4.406,4.563,3.906,4.563,34400,1.468667401,1.5210007605,1.302000651,1.5210007605,103199.948400026,0.0,1.0
1990-08-07,4.406,4.656,4.406,4.5,19100,1.468667401,1.552000776,1.468667401,1.50000075,57299.9713500143,0.0,1.0
1990-08-08,4.813,4.906,4.5,4.5,40600,1.60433413550001,1.63533415100001,1.50000075,1.50000075,121799.93910003,0.0,1.0
1990-08-09,4.813,5.0,4.75,4.906,38900,1.60433413550001,1.66666750000001,1.58333412500001,1.63533415100001,116699.941650028,0.0,1.0
1990-08-10,4.656,4.906,4.5,4.813,28900,1.552000776,1.63533415100001,1.50000075,1.60433413550001,86699.9566500217,0.0,1.0
1990-08-13,4.625,4.75,4.563,4.563,12000,1.54166743750001,1.58333412500001,1.5210007605,1.5210007605,35999.9820000088,0.0,1.0
1990-08-14,4.5,4.656,4.5,4.625,11300,1.50000075,1.552000776,1.50000075,1.54166743750001,33899.9830500085,0.0,1.0
1990-08-15,4.5,4.563,4.406,4.563,59800,1.50000075,1.5210007605,1.468667401,1.5210007605,179399.910300045,0.0,1.0
1990-08-16,4.406,4.5,4.313,4.5,13800,1.468667401,1.50000075,1.4376673855,1.50000075,41399.9793000103,0.0,1.0
1990-08-17,4.406,4.406,4.156,4.25,15100,1.468667401,1.468667401,1.385334026,1.416667375,45299.9773500113,0.0,1.0
1990-08-20,4.313,4.5,4.313,4.406,7200,1.4376673855,1.50000075,1.4376673855,1.468667401,21599.9892000054,0.0,1.0
1990-08-21,4.25,4.313,4.156,4.281,13000,1.416667375,1.4376673855,1.385334026,1.4270007135,38999.9805000097,0.0,1.0
1990-08-22,4.25,4.406,4.156,4.156,18700,1.416667375,1.468667401,1.385334026,1.385334026,56099.971950014,0.0,1.0
1990-08-23,3.906,4.25,3.906,4.25,27300,1.302000651,1.416667375,1.302000651,1.416667375,81899.9590500205,0.0,1.0
1990-08-24,4.156,4.25,4.0,4.0,6800,1.385334026,1.416667375,1.333334,1.333334,20399.9898000051,0.0,1.0
1990-08-27,4.656,4.75,4.406,4.406,29100,1.552000776,1.58333412500001,1.468667401,1.468667401,87299.9563500218,0.0,1.0
1990-08-28,4.656,4.656,4.5,4.656,2200,1.552000776,1.552000776,1.50000075,1.552000776,6599.99670000165,0.0,1.0
1990-08-29,4.563,4.75,4.563,4.656,8300,1.5210007605,1.58333412500001,1.5210007605,1.552000776,24899.9875500062,0.0,1.0
1990-08-30,4.5,4.656,4.5,4.656,16200,1.50000075,1.552000776,1.50000075,1.552000776,48599.9757000121,0.0,1.0
1990-08-31,4.563,4.563,4.563,4.563,4200,1.5210007605,1.5210007605,1.5210007605,1.5210007605,12599.9937000031,0.0,1.0
1990-09-04,4.563,4.563,4.5,4.5,1900,1.5210007605,1.5210007605,1.50000075,1.50000075,5699.99715000142,0.0,1.0
1990-09-05,4.656,4.656,4.563,4.563,17800,1.552000776,1.552000776,1.5210007605,1.5210007605,53399.9733000133,0.0,1.0
1990-09-06,4.5,4.656,4.5,4.5,1100,1.50000075,1.552000776,1.50000075,1.50000075,3299.99835000082,0.0,1.0
1990-09-07,4.656,4.656,4.625,4.656,4100,1.552000776,1.552000776,1.54166743750001,1.552000776,12299.9938500031,0.0,1.0
1990-09-10,4.813,4.813,4.656,4.75,28200,1.60433413550001,1.60433413550001,1.552000776,1.58333412500001,84599.9577000206,0.0,1.0
1990-09-11,4.25,4.406,4.25,4.406,12300,1.416667375,1.468667401,1.416667375,1.468667401,36899.9815500092,0.0,1.0
1990-09-12,4.156,4.25,4.063,4.25,57600,1.385334026,1.416667375,1.3543340105,1.416667375,172799.913600043,0.0,1.0
1990-09-13,4.156,4.25,4.063,4.25,29100,1.385334026,1.416667375,1.3543340105,1.416667375,87299.9563500218,0.0,1.0
1990-09-14,4.031,4.031,4.031,4.031,4000,1.3436673385,1.3436673385,1.3436673385,1.3436673385,11999.994000003,0.0,1.0
1990-09-17,4.172,4.172,4.0,4.0,3500,1.390667362,1.390667362,1.333334,1.333334,10499.9947500026,0.0,1.0
1990-09-18,4.125,4.25,4.125,4.25,2700,1.3750006875,1.416667375,1.3750006875,1.416667375,8099.99595000202,0.0,1.0
1990-09-19,4.063,4.156,4.063,4.063,1700,1.3543340105,1.385334026,1.3543340105,1.3543340105,5099.99745000127,0.0,1.0
1990-09-20,4.0,4.156,3.906,4.0,11500,1.333334,1.385334026,1.302000651,1.333334,34499.9827500086,0.0,1.0
1990-09-21,3.906,4.0,3.813,4.0,10300,1.302000651,1.333334,1.2710006355,1.333334,30899.9845500077,0.0,1.0
1990-09-24,3.563,3.75,3.563,3.75,4200,1.1876672605,1.250000625,1.1876672605,1.250000625,12599.9937000031,0.0,1.0
1990-09-25,3.75,3.906,3.563,3.563,20600,1.250000625,1.302000651,1.1876672605,1.1876672605,61799.9691000154,0.0,1.0
1990-09-26,3.906,3.906,3.75,3.75,3200,1.302000651,1.302000651,1.250000625,1.250000625,9599.9952000024,0.0,1.0
1990-09-27,3.656,3.813,3.656,3.813,27100,1.218667276,1.2710006355,1.218667276,1.2710006355,81299.9593500203,0.0,1.0
1990-09-28,3.906,3.906,3.563,3.656,19600,1.302000651,1.302000651,1.1876672605,1.218667276,58799.9706000147,0.0,1.0
1990-10-01,3.906,4.0,3.906,4.0,10200,1.302000651,1.333334,1.302000651,1.333334,30599.9847000077,0.0,1.0
1990-10-02,4.125,4.125,4.0,4.0,1500,1.3750006875,1.3750006875,1.333334,1.333334,4499.99775000112,0.0,1.0
1990-10-03,4.0,4.0,4.0,4.0,8100,1.333334,1.333334,1.333334,1.333334,24299.9878500061,0.0,1.0
1990-10-04,4.156,4.156,3.938,3.938,15200,1.385334026,1.385334026,1.312667323,1.312667323,45599.9772000114,0.0,1.0
1990-10-05,4.031,4.156,4.031,4.156,16500,1.3436673385,1.385334026,1.3436673385,1.385334026,49499.9752500124,0.0,1.0
1990-10-08,4.156,4.25,4.031,4.063,11800,1.385334026,1.416667375,1.3436673385,1.3543340105,35399.9823000089,0.0,1.0
1990-10-09,4.063,4.156,4.063,4.156,1000,1.3543340105,1.385334026,1.3543340105,1.385334026,2999.99850000075,0.0,1.0
1990-10-10,4.031,4.125,4.031,4.031,8600,1.3436673385,1.3750006875,1.3436673385,1.3436673385,25799.9871000064,0.0,1.0
1990-10-11,4.0,4.125,4.0,4.031,22400,1.333334,1.3750006875,1.333334,1.3436673385,67199.9664000168,0.0,1.0
1990-10-12,4.0,4.156,4.0,4.063,3600,1.333334,1.385334026,1.333334,1.3543340105,10799.9946000027,0.0,1.0
1990-10-15,4.031,4.156,4.031,4.063,5500,1.3436673385,1.385334026,1.3436673385,1.3543340105,16499.9917500041,0.0,1.0
1990-10-16,4.031,4.031,4.031,4.031,2100,1.3436673385,1.3436673385,1.3436673385,1.3436673385,6299.99685000157,0.0,1.0
1990-10-17,4.031,4.031,4.031,4.031,1500,1.3436673385,1.3436673385,1.3436673385,1.3436673385,4499.99775000112,0.0,1.0
1990-10-18,4.031,4.156,4.0,4.063,17700,1.3436673385,1.385334026,1.333334,1.3543340105,53099.9734500133,0.0,1.0
1990-10-19,4.156,4.156,4.063,4.063,1800,1.385334026,1.385334026,1.3543340105,1.3543340105,5399.99730000135,0.0,1.0
1990-10-22,4.0,4.063,4.0,4.063,400,1.333334,1.3543340105,1.333334,1.3543340105,1199.9994000003,0.0,1.0
1990-10-23,4.156,4.156,4.063,4.156,20000,1.385334026,1.385334026,1.3543340105,1.385334026,59999.970000015,0.0,1.0
1990-10-24,4.25,4.25,4.156,4.156,1800,1.416667375,1.416667375,1.385334026,1.385334026,5399.99730000135,0.0,1.0
1990-10-25,4.156,4.25,4.063,4.25,13500,1.385334026,1.416667375,1.3543340105,1.416667375,40499.9797500101,0.0,1.0
1990-10-26,4.156,4.25,4.063,4.156,22500,1.385334026,1.416667375,1.3543340105,1.385334026,67499.9662500169,0.0,1.0
1990-10-29,4.063,4.25,4.063,4.156,7900,1.3543340105,1.416667375,1.3543340105,1.385334026,23699.9881500059,0.0,1.0
1990-10-30,4.063,4.25,4.063,4.063,21900,1.3543340105,1.416667375,1.3543340105,1.3543340105,65699.9671500164,0.0,1.0
1990-10-31,4.156,4.156,4.063,4.063,6400,1.385334026,1.385334026,1.3543340105,1.3543340105,19199.9904000048,0.0,1.0
1990-11-01,4.25,4.25,4.063,4.063,1200,1.416667375,1.416667375,1.3543340105,1.3543340105,3599.9982000009,0.0,1.0
1990-11-02,4.406,4.406,4.063,4.063,10400,1.468667401,1.468667401,1.3543340105,1.3543340105,31199.9844000078,0.0,1.0
1990-11-05,4.688,4.688,4.406,4.406,18100,1.56266744800001,1.56266744800001,1.468667401,1.468667401,54299.9728500132,0.0,1.0
1990-11-06,4.938,5.0,4.75,4.75,21700,1.64600082300001,1.66666750000001,1.58333412500001,1.58333412500001,65099.9674500159,0.0,1.0
1990-11-07,4.656,5.0,4.656,5.0,18300,1.552000776,1.66666750000001,1.552000776,1.66666750000001,54899.9725500137,0.0,1.0
1990-11-08,4.688,4.75,4.688,4.688,7100,1.56266744800001,1.58333412500001,1.56266744800001,1.56266744800001,21299.9893500052,0.0,1.0
1990-11-09,4.813,4.906,4.75,4.75,7200,1.60433413550001,1.63533415100001,1.58333412500001,1.58333412500001,21599.9892000053,0.0,1.0
1990-11-12,5.0,5.063,4.813,4.906,17000,1.66666750000001,1.68766751050001,1.60433413550001,1.63533415100001,50999.9745000124,0.0,1.0
1990-11-13,4.906,5.156,4.906,5.063,17200,1.63533415100001,1.71866752600001,1.63533415100001,1.68766751050001,51599.9742000126,0.0,1.0
1990-11-14,5.0,5.0,5.0,5.0,8000,1.66666750000001,1.66666750000001,1.66666750000001,1.66666750000001,23999.9880000059,0.0,1.0
1990-11-15,5.5,5.5,4.906,5.063,45800,1.83333425000001,1.83333425000001,1.63533415100001,1.68766751050001,137399.931300034,0.0,1.0
1990-11-16,5.5,6.0,5.5,5.656,89200,1.83333425000001,2.00000100000001,1.83333425000001,1.88533427600001,267599.866200065,0.0,1.0
1990-11-19,5.656,5.656,5.5,5.656,48100,1.88533427600001,1.88533427600001,1.83333425000001,1.88533427600001,144299.927850035,0.0,1.0
1990-11-20,5.313,5.656,5.313,5.656,16200,1.77100088550001,1.88533427600001,1.77100088550001,1.88533427600001,48599.9757000119,0.0,1.0
1990-11-21,5.5,5.5,5.313,5.313,44700,1.83333425000001,1.83333425000001,1.77100088550001,1.77100088550001,134099.932950033,0.0,1.0
1990-11-23,5.5,5.5,5.313,5.313,6300,1.83333425000001,1.83333425000001,1.77100088550001,1.77100088550001,18899.9905500046,0.0,1.0
1990-11-26,5.5,5.563,5.313,5.313,5500,1.83333425000001,1.85433426050001,1.77100088550001,1.77100088550001,16499.991750004,0.0,1.0
1990-11-27,5.625,5.75,5.5,5.563,10000,1.87500093750001,1.91666762500001,1.83333425000001,1.85433426050001,29999.9850000073,0.0,1.0
1990-11-28,5.625,5.75,5.5,5.5,5100,1.87500093750001,1.91666762500001,1.83333425000001,1.83333425000001,15299.9923500037,0.0,1.0
1990-11-29,5.656,5.656,5.5,5.656,400,1.88533427600001,1.88533427600001,1.83333425000001,1.88533427600001,1199.99940000029,0.0,1.0
1990-11-30,5.75,5.75,5.656,5.656,32700,1.91666762500001,1.91666762500001,1.88533427600001,1.88533427600001,98099.950950024,0.0,1.0
1990-12-03,5.875,5.906,5.563,5.563,33900,1.95833431250001,1.96866765100001,1.85433426050001,1.85433426050001,101699.949150025,0.0,1.0
1990-12-04,5.813,5.906,5.75,5.813,56900,1.93766763550001,1.96866765100001,1.91666762500001,1.93766763550001,170699.914650042,0.0,1.0
1990-12-05,6.25,6.5,5.75,5.906,94000,2.08333437500001,2.16666775000001,1.91666762500001,1.96866765100001,281999.859000069,0.0,1.0
1990-12-06,6.25,6.75,6.063,6.656,76200,2.08333437500001,2.25000112500001,2.02100101050001,2.21866777600001,228599.885700056,0.0,1.0
1990-12-07,6.156,6.313,5.906,6.25,17000,2.05200102600001,2.10433438550001,1.96866765100001,2.08333437500001,50999.9745000125,0.0,1.0
1990-12-10,6.25,6.313,6.125,6.156,35800,2.08333437500001,2.10433438550001,2.04166768750001,2.05200102600001,107399.946300026,0.0,1.0
1990-12-11,6.156,6.25,6.0,6.063,26400,2.05200102600001,2.08333437500001,2.00000100000001,2.02100101050001,79199.9604000194,0.0,1.0
1990-12-12,6.0,6.156,5.906,6.156,23700,2.00000100000001,2.05200102600001,1.96866765100001,2.05200102600001,71099.9644500174,0.0,1.0
1990-12-13,6.063,6.156,6.0,6.063,21000,2.02100101050001,2.05200102600001,2.00000100000001,2.02100101050001,62999.9685000154,0.0,1.0
1990-12-14,5.688,6.0,5.563,5.906,34700,1.89600094800001,2.00000100000001,1.85433426050001,1.96866765100001,104099.947950025,0.0,1.0
1990-12-17,5.656,5.656,5.313,5.406,42000,1.88533427600001,1.88533427600001,1.77100088550001,1.80200090100001,125999.937000031,0.0,1.0
1990-12-18,5.938,6.0,5.563,5.75,134700,1.97933432300001,2.00000100000001,1.85433426050001,1.91666762500001,404099.797950099,0.0,1.0
1990-12-19,6.5,6.563,5.906,6.156,73900,2.16666775000001,2.18766776050001,1.96866765100001,2.05200102600001,221699.889150054,0.0,1.0
1990-12-20,6.563,6.75,6.313,6.406,49300,2.18766776050001,2.25000112500001,2.10433438550001,2.13533440100001,147899.926050036,0.0,1.0
1990-12-21,6.406,6.563,6.313,6.563,9600,2.13533440100001,2.18766776050001,2.10433438550001,2.18766776050001,28799.9856000071,0.0,1.0
1990-12-24,6.5,6.563,6.406,6.5,18700,2.16666775000001,2.18766776050001,2.13533440100001,2.16666775000001,56099.9719500138,0.0,1.0
1990-12-26,7.0,7.031,6.563,6.563,73900,2.33333450000001,2.34366783850001,2.18766776050001,2.18766776050001,221699.889150054,0.0,1.0
1990-12-27,7.125,7.406,6.813,7.0,61600,2.37500118750001,2.46866790100001,2.27100113550001,2.33333450000001,184799.907600045,0.0,1.0
1990-12-28,7.156,7.156,6.813,7.156,21400,2.38533452600001,2.38533452600001,2.27100113550001,2.38533452600001,64199.9679000158,0.0,1.0
1990-12-31,7.281,7.313,7.063,7.313,33600,2.42700121350001,2.43766788550001,2.35433451050001,2.43766788550001,100799.949600025,0.0,1.0
1991-01-02,7.0,7.313,6.906,7.156,44600,2.33333450000001,2.43766788550001,2.30200115100001,2.38533452600001,133799.933100033,0.0,1.0
1991-01-03,5.906,6.813,5.813,6.75,53000,1.96866765100001,2.27100113550001,1.93766763550001,2.25000112500001,158999.920500039,0.0,1.0
1991-01-04,6.25,6.313,5.813,5.813,101900,2.08333437500001,2.10433438550001,1.93766763550001,1.93766763550001,305699.847150075,0.0,1.0
1991-01-07,6.406,6.406,6.156,6.281,61900,2.13533440100001,2.13533440100001,2.05200102600001,2.09366771350001,185699.907150046,0.0,1.0
1991-01-08,6.406,6.5,6.156,6.5,9400,2.13533440100001,2.16666775000001,2.05200102600001,2.16666775000001,28199.9859000069,0.0,1.0
1991-01-09,6.406,6.656,6.406,6.656,40400,2.13533440100001,2.21866777600001,2.13533440100001,2.21866777600001,121199.93940003,0.0,1.0
1991-01-10,6.531,6.563,6.406,6.406,20900,2.17700108850001,2.18766776050001,2.13533440100001,2.13533440100001,62699.9686500154,0.0,1.0
1991-01-11,6.406,6.656,6.406,6.5,8600,2.13533440100001,2.21866777600001,2.13533440100001,2.16666775000001,25799.9871000063,0.0,1.0
1991-01-14,6.063,6.25,6.063,6.25,20200,2.02100101050001,2.08333437500001,2.02100101050001,2.08333437500001,60599.9697000149,0.0,1.0
1991-01-15,6.25,6.25,5.813,6.156,25700,2.08333437500001,2.08333437500001,1.93766763550001,2.05200102600001,77099.9614500189,0.0,1.0
1991-01-16,6.75,6.75,6.25,6.25,32100,2.25000112500001,2.25000112500001,2.08333437500001,2.08333437500001,96299.9518500236,0.0,1.0
1991-01-17,7.313,7.5,7.063,7.063,125100,2.43766788550001,2.50000125000001,2.35433451050001,2.35433451050001,375299.812350092,0.0,1.0
1991-01-18,7.5,7.75,7.156,7.156,29000,2.50000125000001,2.58333462500001,2.38533452600001,2.38533452600001,86999.9565000214,0.0,1.0
1991-01-21,7.75,7.75,7.313,7.313,42400,2.58333462500001,2.58333462500001,2.43766788550001,2.43766788550001,127199.936400031,0.0,1.0
1991-01-22,7.656,7.813,7.5,7.5,33500,2.55200127600001,2.60433463550001,2.50000125000001,2.50000125000001,100499.949750025,0.0,1.0
1991-01-23,7.656,7.813,7.563,7.75,59300,2.55200127600001,2.60433463550001,2.52100126050001,2.58333462500001,177899.911050044,0.0,1.0
1991-01-24,7.688,7.75,7.656,7.75,22000,2.56266794800001,2.58333462500001,2.55200127600001,2.58333462500001,65999.9670000162,0.0,1.0
1991-01-25,7.656,7.813,7.656,7.75,57100,2.55200127600001,2.60433463550001,2.55200127600001,2.58333462500001,171299.914350042,0.0,1.0
1991-01-28,7.594,7.781,7.594,7.594,22400,2.53133459900001,2.59366796350001,2.53133459900001,2.53133459900001,67199.9664000165,0.0,1.0
1991-01-29,9.313,9.406,7.563,7.563,1065900,3.10433488550001,3.13533490100001,2.52100126050001,2.52100126050001,3197698.40115079,0.0,1.0
1991-01-30,9.906,10.41,9.25,9.406,391000,3.30200165100001,3.47000173500001,3.08333487500001,3.13533490100001,1172999.41350029,0.0,1.0
1991-01-31,9.906,10.16,9.75,10.06,108100,3.30200165100001,3.38666836000001,3.25000162500001,3.35333501000001,324299.83785008,0.0,1.0
1991-02-01,10.25,10.25,9.906,10.16,47800,3.41666837500001,3.41666837500001,3.30200165100001,3.38666836000001,143399.928300035,0.0,1.0
1991-02-04,11.0,11.06,10.0,10.25,115900,3.66666850000001,3.68666851000001,3.33333500000001,3.41666837500001,347699.826150086,0.0,1.0
1991-02-05,10.88,11.06,10.75,11.0,118800,3.62666848000001,3.68666851000001,3.58333512500001,3.66666850000001,356399.821800088,0.0,1.0
1991-02-06,11.06,11.06,10.75,10.91,103900,3.68666851000001,3.68666851000001,3.58333512500001,3.63666848500001,311699.844150077,0.0,1.0
1991-02-07,10.25,11.06,9.813,11.06,122800,3.41666837500001,3.68666851000001,3.27100163550001,3.68666851000001,368399.815800091,0.0,1.0
1991-02-08,10.25,10.66,10.0,10.16,85800,3.41666837500001,3.55333511000001,3.33333500000001,3.38666836000001,257399.871300064,0.0,1.0
1991-02-11,10.75,10.81,10.25,10.25,112400,3.58333512500001,3.60333513500001,3.41666837500001,3.41666837500001,337199.831400083,0.0,1.0
1991-02-12,10.91,11.06,10.5,10.75,99000,3.63666848500001,3.68666851000001,3.50000175000001,3.58333512500001,296999.851500073,0.0,1.0
1991-02-13,10.81,11.0,10.66,10.75,119700,3.60333513500001,3.66666850000001,3.55333511000001,3.58333512500001,359099.820450089,0.0,1.0
1991-02-14,10.56,11.06,10.56,11.06,41800,3.52000176000001,3.68666851000001,3.52000176000001,3.68666851000001,125399.937300031,0.0,1.0
1991-02-15,10.75,10.81,10.56,10.81,26500,3.58333512500001,3.60333513500001,3.52000176000001,3.60333513500001,79499.9602500197,0.0,1.0
1991-02-19,11.16,11.25,10.56,10.75,62200,3.72000186000001,3.75000187500001,3.52000176000001,3.58333512500001,186599.906700046,0.0,1.0
1991-02-20,10.63,11.06,10.56,11.06,44100,3.54333510500001,3.68666851000001,3.52000176000001,3.68666851000001,132299.933850033,0.0,1.0
1991-02-21,10.06,10.75,10.0,10.56,53100,3.35333501000001,3.58333512500001,3.33333500000001,3.52000176000001,159299.920350039,0.0,1.0
1991-02-22,10.03,10.16,9.813,10.16,85400,3.34333500500001,3.38666836000001,3.27100163550001,3.38666836000001,256199.871900063,0.0,1.0
1991-02-25,10.06,10.06,10.0,10.06,49400,3.35333501000001,3.35333501000001,3.33333500000001,3.35333501000001,148199.925900037,0.0,1.0
1991-02-26,10.06,10.06,9.906,9.906,30500,3.35333501000001,3.35333501000001,3.30200165100001,3.30200165100001,91499.9542500226,0.0,1.0
1991-02-27,10.16,10.5,9.906,10.06,174200,3.38666836000001,3.50000175000001,3.30200165100001,3.35333501000001,522599.738700129,0.0,1.0
1991-02-28,10.41,10.5,10.16,10.5,65700,3.47000173500001,3.50000175000001,3.38666836000001,3.50000175000001,197099.901450049,0.0,1.0
1991-03-01,10.44,10.5,10.16,10.41,138700,3.48000174000001,3.50000175000001,3.38666836000001,3.47000173500001,416099.791950103,0.0,1.0
1991-03-04,10.31,10.81,10.0,10.81,229200,6.87333677000002,7.20667027000002,6.66667000000002,7.20667027000002,343799.828100085,0.0,1.0
1991-03-05,11.81,12.25,10.31,10.31,578267,7.87333727000003,8.16667075000003,6.87333677000002,6.87333677000002,867400.066299964,0.0,1.0
1991-03-06,12.66,12.81,12.5,12.66,343467,8.44000422000003,8.54000427000003,8.33333750000003,8.44000422000003,515200.242399877,0.0,1.0
1991-03-07,11.81,12.16,11.66,12.0,47867,7.87333727000003,8.10667072000003,7.77333722000003,8.00000400000003,71800.4640997677,0.0,1.0
1991-03-08,12.16,12.66,12.0,12.5,182200,8.10667072000003,8.44000422000003,8.00000400000003,8.33333750000003,273299.863350067,0.0,1.0
1991-03-11,11.81,12.5,11.5,12.5,182067,7.87333727000003,8.33333750000003,7.66667050000003,8.33333750000003,273100.363449817,0.0,1.0
1991-03-12,11.16,12.0,10.81,11.66,88800,7.44000372000002,8.00000400000003,7.20667027000002,7.77333722000003,133199.933400033,0.0,1.0
1991-03-13,11.66,11.81,11.0,11.0,135467,7.77333722000003,7.87333727000003,7.33333700000002,7.33333700000002,203200.3983998,0.0,1.0
1991-03-14,11.75,12.31,11.66,12.16,135867,7.83333725000003,8.20667077000003,7.77333722000003,8.10667072000003,203800.3980998,0.0,1.0
1991-03-15,11.5,12.0,11.16,12.0,55200,7.66667050000003,8.00000400000003,7.44000372000002,8.00000400000003,82799.9586000204,0.0,1.0
1991-03-18,11.66,11.66,11.16,11.66,15067,7.77333722000003,7.77333722000003,7.44000372000002,7.77333722000003,22600.4886997556,0.0,1.0
1991-03-19,11.16,11.31,10.66,11.31,55000,7.44000372000002,7.54000377000003,7.10667022000002,7.54000377000003,82499.9587500204,0.0,1.0
1991-03-20,11.81,12.16,11.0,11.31,70067,7.87333727000003,8.10667072000003,7.33333700000002,7.54000377000003,105100.447449776,0.0,1.0
1991-03-21,11.81,12.16,11.66,11.81,96600,7.87333727000003,8.10667072000003,7.77333722000003,7.87333727000003,144899.927550036,0.0,1.0
1991-03-22,12.0,12.31,11.81,12.16,79800,8.00000400000003,8.20667077000003,7.87333727000003,8.10667072000003,119699.940150029,0.0,1.0
1991-03-25,12.5,12.81,12.0,12.16,99000,8.33333750000003,8.54000427000003,8.00000400000003,8.10667072000003,148499.925750037,0.0,1.0
1991-03-26,12.66,12.66,12.31,12.66,76467,8.44000422000003,8.44000422000003,8.20667077000003,8.44000422000003,114700.442649778,0.0,1.0
1991-03-27,13.31,13.81,13.0,13.06,173467,8.87333777000003,9.20667127000003,8.66667100000003,8.70667102000003,260200.369899814,0.0,1.0
1991-03-28,13.31,13.81,13.16,13.5,114600,8.87333777000003,9.20667127000003,8.77333772000003,9.00000450000003,171899.914050042,0.0,1.0
1991-04-01,12.5,13.66,12.5,13.66,56467,8.33333750000003,9.10667122000003,8.33333750000003,9.10667122000003,84700.4576497709,0.0,1.0
1991-04-02,13.31,13.66,12.5,12.5,55267,8.87333777000003,9.10667122000003,8.33333750000003,8.33333750000003,82900.4585497705,0.0,1.0
1991-04-03,13.5,14.16,13.31,13.81,176067,9.00000450000003,9.44000472000003,8.87333777000003,9.20667127000003,264100.367949815,0.0,1.0
1991-04-04,13.81,13.81,13.5,13.81,45600,9.20667127000003,9.20667127000003,9.00000450000003,9.20667127000003,68399.9658000169,0.0,1.0
1991-04-05,13.31,13.81,13.16,13.81,91667,8.87333777000003,9.20667127000003,8.77333772000003,9.20667127000003,137500.431249784,0.0,1.0
1991-04-08,13.81,14.0,13.0,13.5,36800,9.20667127000003,9.33333800000003,8.66667100000003,9.00000450000003,55199.9724000136,0.0,1.0
1991-04-09,13.31,14.0,13.16,14.0,58200,8.87333777000003,9.33333800000003,8.77333772000003,9.33333800000003,87299.9563500215,0.0,1.0
1991-04-10,13.41,13.5,13.16,13.5,52067,8.94000447000003,9.00000450000003,8.77333772000003,9.00000450000003,78100.4609497693,0.0,1.0
1991-04-11,13.0,13.5,13.0,13.16,43600,8.66667100000003,9.00000450000003,8.66667100000003,8.77333772000003,65399.9673000161,0.0,1.0
1991-04-12,13.0,13.5,13.0,13.0,128267,8.66667100000003,9.00000450000003,8.66667100000003,8.66667100000003,192400.403799797,0.0,1.0
1991-04-15,13.06,13.16,12.81,13.16,45467,8.70667102000003,8.77333772000003,8.54000427000003,8.77333772000003,68200.4658997668,0.0,1.0
1991-04-16,13.0,13.16,12.5,13.16,153867,8.66667100000003,8.77333772000003,8.33333750000003,8.77333772000003,230800.384599807,0.0,1.0
1991-04-17,13.5,13.5,13.16,13.5,79267,9.00000450000003,9.00000450000003,8.77333772000003,9.00000450000003,118900.440549779,0.0,1.0
1991-04-18,12.66,13.31,12.5,13.31,56400,8.44000422000003,8.87333777000003,8.33333750000003,8.87333777000003,84599.9577000209,0.0,1.0
1991-04-19,12.0,12.5,12.0,12.31,90667,8.00000400000003,8.33333750000003,8.00000400000003,8.20667077000003,136000.431999783,0.0,1.0
1991-04-22,10.72,12.38,10.19,10.72,163800,7.14667024000002,8.25333746000003,6.79333673000002,7.14667024000002,245699.877150061,0.0,1.0
1991-04-23,11.0,11.31,10.81,10.81,150467,7.33333700000002,7.54000377000003,7.20667027000002,7.20667027000002,225700.387149806,0.0,1.0
1991-04-24,12.0,12.0,11.0,11.31,52067,8.00000400000003,8.00000400000003,7.33333700000002,7.54000377000003,78100.4609497692,0.0,1.0
1991-04-25,11.5,12.0,11.31,11.81,91800,7.66667050000003,8.00000400000003,7.54000377000003,7.87333727000003,137699.931150034,0.0,1.0
1991-04-26,11.5,11.5,11.0,11.31,124867,7.66667050000003,7.66667050000003,7.33333700000002,7.54000377000003,187300.406349796,0.0,1.0
1991-04-29,11.31,12.0,11.31,11.5,92550,7.54000377000003,8.00000400000003,7.54000377000003,7.66667050000003,138824.930587534,0.0,1.0
1991-04-30,11.81,12.31,11.0,11.5,355200,7.87333727000003,8.20667077000003,7.33333700000002,7.66667050000003,532799.733600131,0.0,1.0
1991-05-01,12.91,13.16,11.66,12.0,185067,8.60667097000003,8.77333772000003,7.77333722000003,8.00000400000003,277600.361199818,0.0,1.0
1991-05-02,12.91,13.5,12.81,13.16,140667,8.60667097000003,9.00000450000003,8.54000427000003,8.77333772000003,211000.394499802,0.0,1.0
1991-05-03,12.16,13.0,12.16,12.81,44800,8.10667072000003,8.66667100000003,8.10667072000003,8.54000427000003,67199.9664000166,0.0,1.0
1991-05-06,12.81,12.81,12.16,12.66,52200,8.54000427000003,8.54000427000003,8.10667072000003,8.44000422000003,78299.9608500193,0.0,1.0
1991-05-07,12.5,12.81,12.5,12.81,24600,8.33333750000003,8.54000427000003,8.33333750000003,8.54000427000003,36899.9815500091,0.0,1.0
1991-05-08,11.81,12.5,11.66,12.5,59067,7.87333727000003,8.33333750000003,7.77333722000003,8.33333750000003,88600.4556997718,0.0,1.0
1991-05-09,12.0,12.31,11.81,12.16,70800,8.00000400000003,8.20667077000003,7.87333727000003,8.10667072000003,106199.946900026,0.0,1.0
1991-05-10,11.66,12.31,11.5,12.31,60600,7.77333722000003,8.20667077000003,7.66667050000003,8.20667077000003,90899.9545500224,0.0,1.0
1991-05-13,11.66,12.0,11.5,11.81,31000,7.77333722000003,8.00000400000003,7.66667050000003,7.87333727000003,46499.9767500114,0.0,1.0
1991-05-14,11.5,12.0,11.16,11.66,51400,7.66667050000003,8.00000400000003,7.44000372000002,7.77333722000003,77099.961450019,0.0,1.0
1991-05-15,10.5,11.5,10.25,10.81,131600,7.00000350000002,7.66667050000003,6.83333675000002,7.20667027000002,197399.901300049,0.0,1.0
1991-05-16,11.31,11.66,10.5,11.5,66200,7.54000377000003,7.77333722000003,7.00000350000002,7.66667050000003,99299.9503500244,0.0,1.0
1991-05-17,11.0,11.5,10.5,11.16,27267,7.33333700000002,7.66667050000003,7.00000350000002,7.44000372000002,40900.4795497601,0.0,1.0
1991-05-20,10.81,11.16,10.81,10.81,12067,7.20667027000002,7.44000372000002,7.20667027000002,7.20667027000002,18100.4909497545,0.0,1.0
1991-05-21,11.31,11.66,11.16,11.66,22067,7.54000377000003,7.77333722000003,7.44000372000002,7.77333722000003,33100.4834497581,0.0,1.0
1991-05-22,11.31,11.66,11.16,11.66,54067,7.54000377000003,7.77333722000003,7.44000372000002,7.77333722000003,81100.4594497699,0.0,1.0
1991-05-23,11.31,11.81,11.31,11.66,18800,7.54000377000003,7.87333727000003,7.54000377000003,7.77333722000003,28199.9859000069,0.0,1.0
1991-05-24,11.66,11.81,11.31,11.66,29667,7.77333722000003,7.87333727000003,7.54000377000003,7.77333722000003,44500.477749761,0.0,1.0
1991-05-28,12.5,12.5,11.66,11.66,59867,8.33333750000003,8.33333750000003,7.77333722000003,7.77333722000003,89800.4550997721,0.0,1.0
1991-05-29,12.81,13.0,12.16,12.31,89000,8.54000427000003,8.66667100000003,8.10667072000003,8.20667077000003,133499.933250033,0.0,1.0
1991-05-30,12.5,12.81,12.5,12.81,18400,8.33333750000003,8.54000427000003,8.33333750000003,8.54000427000003,27599.9862000068,0.0,1.0
1991-05-31,12.75,13.0,12.5,12.81,30067,8.50000425000003,8.66667100000003,8.33333750000003,8.54000427000003,45100.4774497611,0.0,1.0
1991-06-03,12.66,12.81,12.0,12.5,40500,8.44000422000003,8.54000427000003,8.00000400000003,8.33333750000003,60749.969625015,0.0,1.0
1991-06-04,12.66,13.0,12.31,12.31,48150,8.44000422000003,8.66667100000003,8.20667077000003,8.20667077000003,72224.9638875178,0.0,1.0
1991-06-05,13.0,13.16,12.81,12.81,47800,8.66667100000003,8.77333772000003,8.54000427000003,8.54000427000003,71699.9641500177,0.0,1.0
1991-06-06,12.66,13.16,12.66,12.81,31600,8.44000422000003,8.77333772000003,8.44000422000003,8.54000427000003,47399.9763000117,0.0,1.0
1991-06-07,12.25,13.0,12.0,13.0,65467,8.16667075000003,8.66667100000003,8.00000400000003,8.66667100000003,98200.4508997742,0.0,1.0
1991-06-10,11.75,12.31,11.66,12.31,27467,7.83333725000003,8.20667077000003,7.77333722000003,8.20667077000003,41200.4793997601,0.0,1.0
1991-06-11,12.16,12.16,11.81,12.0,23000,8.10667072000003,8.10667072000003,7.87333727000003,8.00000400000003,34499.9827500085,0.0,1.0
1991-06-12,11.81,11.81,11.5,11.81,33067,7.87333727000003,7.87333727000003,7.66667050000003,7.87333727000003,49600.4751997622,0.0,1.0
1991-06-13,12.16,12.16,11.5,11.5,8200,8.10667072000003,8.10667072000003,7.66667050000003,7.66667050000003,12299.993850003,0.0,1.0
1991-06-14,13.16,13.31,12.16,12.31,209600,8.77333772000003,8.87333777000003,8.10667072000003,8.20667077000003,314399.842800078,0.0,1.0
1991-06-17,13.31,13.5,13.16,13.16,109400,8.87333777000003,9.00000450000003,8.77333772000003,8.77333772000003,164099.91795004,0.0,1.0
1991-06-18,13.31,13.5,12.66,13.16,122600,8.87333777000003,9.00000450000003,8.44000422000003,8.77333772000003,183899.908050045,0.0,1.0
1991-06-19,13.0,13.5,12.66,13.16,55667,8.66667100000003,9.00000450000003,8.44000422000003,8.77333772000003,83500.4582497706,0.0,1.0
1991-06-20,13.16,13.31,12.81,13.16,46800,8.77333772000003,8.87333777000003,8.54000427000003,8.77333772000003,70199.9649000173,0.0,1.0
1991-06-21,13.0,13.31,13.0,13.0,47200,8.66667100000003,8.87333777000003,8.66667100000003,8.66667100000003,70799.9646000175,0.0,1.0
1991-06-24,11.81,12.81,11.81,12.66,58600,7.87333727000003,8.54000427000003,7.87333727000003,8.44000422000003,87899.9560500216,0.0,1.0
1991-06-25,11.81,12.16,11.81,12.0,44667,7.87333727000003,8.10667072000003,7.87333727000003,8.00000400000003,67000.4664997665,0.0,1.0
1991-06-26,12.25,12.25,11.66,12.16,44067,8.16667075000003,8.16667075000003,7.77333722000003,8.10667072000003,66100.4669497663,0.0,1.0
1991-06-27,12.66,12.66,12.31,12.56,11467,8.44000422000003,8.44000422000003,8.20667077000003,8.37333752000003,17200.4913997542,0.0,1.0
1991-06-28,12.16,12.66,12.0,12.31,34467,8.10667072000003,8.44000422000003,8.00000400000003,8.20667077000003,51700.4741497627,0.0,1.0
1991-07-01,13.16,13.16,12.66,12.81,46000,8.77333772000003,8.77333772000003,8.44000422000003,8.54000427000003,68999.965500017,0.0,1.0
1991-07-02,13.0,13.16,12.66,13.16,32000,8.66667100000003,8.77333772000003,8.44000422000003,8.77333772000003,47999.9760000118,0.0,1.0
1991-07-03,12.56,13.0,12.5,12.66,28000,8.37333752000003,8.66667100000003,8.33333750000003,8.44000422000003,41999.9790000103,0.0,1.0
1991-07-05,12.66,13.0,12.5,12.81,5467,8.44000422000003,8.66667100000003,8.33333750000003,8.54000427000003,8200.49589975202,0.0,1.0
1991-07-08,13.16,13.16,12.31,12.5,40067,8.77333772000003,8.77333772000003,8.20667077000003,8.33333750000003,60100.4699497648,0.0,1.0
1991-07-09,13.16,13.5,13.16,13.16,70400,8.77333772000003,9.00000450000003,8.77333772000003,8.77333772000003,105599.947200026,0.0,1.0
1991-07-10,13.31,13.31,13.0,13.0,22067,8.87333777000003,8.87333777000003,8.66667100000003,8.66667100000003,33100.4834497582,0.0,1.0
1991-07-11,14.0,14.31,12.81,13.31,247800,9.33333800000003,9.54000477000003,8.54000427000003,8.87333777000003,371699.814150092,0.0,1.0
1991-07-12,15.0,15.5,14.0,14.5,293867,10.000005,10.3333385,9.33333800000003,9.66667150000003,440800.27959986,0.0,1.0
1991-07-15,16.16,16.5,15.0,15.16,280867,10.77333872,11.0000055,10.000005,10.10667172,421300.289349855,0.0,1.0
1991-07-16,15.66,16.31,15.66,16.16,120467,10.44000522,10.87333877,10.44000522,10.77333872,180700.409649795,0.0,1.0
1991-07-17,15.31,15.81,14.81,15.66,91000,10.20667177,10.54000527,9.87333827000003,10.44000522,136499.931750034,0.0,1.0
1991-07-18,15.31,15.31,15.0,15.0,138067,10.20667177,10.20667177,10.000005,10.000005,207100.396449802,0.0,1.0
1991-07-19,15.16,15.31,14.31,15.16,229267,10.10667172,10.20667177,9.54000477000003,10.10667172,343900.328049836,0.0,1.0
1991-07-22,15.31,15.81,15.0,15.31,28267,10.20667177,10.54000527,10.000005,10.20667177,42400.4787997606,0.0,1.0
1991-07-23,14.81,15.66,14.81,15.66,35400,9.87333827000003,10.44000522,9.87333827000003,10.44000522,53099.9734500131,0.0,1.0
1991-07-24,14.56,15.31,14.0,14.81,66667,9.70667152000003,10.20667177,9.33333800000003,9.87333827000003,100000.449999775,0.0,1.0
1991-07-25,15.16,15.31,14.16,14.31,49067,10.10667172,10.20667177,9.44000472000003,9.54000477000003,73600.4631997684,0.0,1.0
1991-07-26,15.81,15.81,15.16,15.31,22267,10.54000527,10.54000527,10.10667172,10.20667177,33400.4832997584,0.0,1.0
1991-07-29,15.5,15.81,15.5,15.81,39267,10.3333385,10.54000527,10.3333385,10.54000527,58900.4705497647,0.0,1.0
1991-07-30,15.0,15.31,15.0,15.31,42867,10.000005,10.20667177,10.000005,10.20667177,64300.4678497661,0.0,1.0
1991-07-31,14.81,15.66,14.81,15.31,53600,9.87333827000003,10.44000522,9.87333827000003,10.20667177,80399.9598000199,0.0,1.0
1991-08-01,16.0,16.0,14.5,15.16,234000,10.666672,10.666672,9.66667150000003,10.10667172,350999.824500088,0.0,1.0
1991-08-02,15.81,16.0,15.66,15.81,57467,10.54000527,10.666672,10.44000522,10.54000527,86200.4568997716,0.0,1.0
1991-08-05,15.81,16.0,15.5,15.66,19667,10.54000527,10.666672,10.3333385,10.44000522,29500.4852497574,0.0,1.0
1991-08-06,15.81,15.81,15.5,15.5,25200,10.54000527,10.54000527,10.3333385,10.3333385,37799.9811000095,0.0,1.0
1991-08-07,15.66,16.16,15.5,15.5,36400,10.44000522,10.77333872,10.3333385,10.3333385,54599.9727000137,0.0,1.0
1991-08-08,17.0,17.0,15.81,15.81,142867,11.333339,11.333339,10.54000527,10.54000527,214300.392849804,0.0,1.0
1991-08-09,17.31,17.5,16.66,17.0,98000,11.54000577,11.6666725,11.10667222,11.333339,146999.926500037,0.0,1.0
1991-08-12,17.31,18.31,17.16,17.31,179000,11.54000577,12.20667277,11.44000572,11.54000577,268499.865750067,0.0,1.0
1991-08-13,17.66,18.16,16.81,17.66,232600,11.77333922,12.10667272,11.20667227,11.77333922,348899.825550087,0.0,1.0
1991-08-14,18.0,18.0,17.66,17.66,58467,12.000006,12.000006,11.77333922,11.77333922,87700.4561497719,0.0,1.0
1991-08-15,18.0,18.16,17.81,18.0,104800,12.000006,12.10667272,11.87333927,12.000006,157199.921400039,0.0,1.0
1991-08-16,18.0,18.0,17.81,17.81,43000,12.000006,12.000006,11.87333927,11.87333927,64499.9677500161,0.0,1.0
1991-08-19,17.5,17.81,15.5,16.66,281200,11.6666725,11.87333927,10.3333385,11.10667222,421799.789100105,0.0,1.0
1991-08-20,17.66,17.81,17.31,17.81,179800,11.77333922,11.87333927,11.54000577,11.87333927,269699.865150067,0.0,1.0
1991-08-21,18.5,19.16,17.81,18.16,115467,12.3333395,12.77333972,11.87333927,12.10667272,173200.413399793,0.0,1.0
1991-08-22,18.16,19.16,17.31,18.81,186200,12.10667272,12.77333972,11.54000577,12.54000627,279299.86035007,0.0,1.0
1991-08-23,17.81,18.16,17.31,17.66,31800,11.87333927,12.10667272,11.54000577,11.77333922,47699.9761500119,0.0,1.0
1991-08-26,17.81,17.81,17.81,17.81,9600,11.87333927,11.87333927,11.87333927,11.87333927,14399.9928000036,0.0,1.0
1991-08-27,18.0,18.0,17.31,17.81,45000,12.000006,12.000006,11.54000577,11.87333927,67499.9662500169,0.0,1.0
1991-08-28,17.91,18.16,17.5,17.66,47000,11.94000597,12.10667272,11.6666725,11.77333922,70499.9647500176,0.0,1.0
1991-08-29,17.5,18.16,17.5,18.16,50800,11.6666725,12.10667272,11.6666725,12.10667272,76199.961900019,0.0,1.0
1991-08-30,17.5,18.0,17.5,17.5,32000,11.6666725,12.000006,11.6666725,11.6666725,47999.976000012,0.0,1.0
1991-09-03,17.31,17.81,17.31,17.5,27800,11.54000577,11.87333927,11.54000577,11.6666725,41699.9791500104,0.0,1.0
1991-09-04,17.16,17.81,17.16,17.31,54867,11.44000572,11.87333927,11.44000572,11.54000577,82300.4588497706,0.0,1.0
1991-09-05,17.66,17.81,17.16,17.41,32200,11.77333922,11.87333927,11.44000572,11.60667247,48299.9758500121,0.0,1.0
1991-09-06,17.66,17.81,17.31,17.81,7000,11.77333922,11.87333927,11.54000577,11.87333927,10499.9947500026,0.0,1.0
1991-09-09,17.5,17.81,17.5,17.81,6267,11.6666725,11.87333927,11.6666725,11.87333927,9400.49529975235,0.0,1.0
1991-09-10,17.91,18.31,17.5,17.81,46067,11.94000597,12.20667277,11.6666725,11.87333927,69100.4654497673,0.0,1.0
1991-09-11,18.0,18.5,17.81,17.81,43200,12.000006,12.3333395,11.87333927,11.87333927,64799.9676000162,0.0,1.0
1991-09-12,17.91,18.5,17.91,18.5,56400,11.94000597,12.3333395,11.94000597,12.3333395,84599.9577000212,0.0,1.0
1991-09-13,17.16,18.16,16.66,18.0,71867,11.44000572,12.10667272,11.10667222,12.000006,107800.446099777,0.0,1.0
1991-09-16,15.81,17.16,15.66,17.16,114867,10.54000527,11.44000572,10.44000522,11.44000572,172300.413849793,0.0,1.0
1991-09-17,14.81,16.16,14.66,15.81,112200,9.87333827000003,10.77333872,9.77333822000003,10.54000527,168299.915850042,0.0,1.0
1991-09-18,16.0,16.0,14.81,14.81,175600,10.666672,10.666672,9.87333827000003,9.87333827000003,263399.868300066,0.0,1.0
1991-09-19,16.16,16.66,15.81,15.81,737200,10.77333872,11.10667222,10.54000527,10.54000527,1105799.44710028,0.0,1.0
1991-09-20,16.25,16.5,16.16,16.5,113600,10.83333875,11.0000055,10.77333872,11.0000055,170399.914800043,0.0,1.0
1991-09-23,16.66,16.81,16.16,16.5,149867,11.10667222,11.20667227,10.77333872,11.0000055,224800.387599806,0.0,1.0
1991-09-24,17.0,17.0,16.31,16.66,65200,11.333339,11.333339,10.87333877,11.10667222,97799.9511000244,0.0,1.0
1991-09-25,16.31,17.0,16.31,17.0,65000,10.87333877,11.333339,10.87333877,11.333339,97499.9512500244,0.0,1.0
1991-09-26,16.25,16.81,16.0,16.66,113400,10.83333875,11.20667227,10.666672,11.10667222,170099.914950043,0.0,1.0
1991-09-27,16.31,16.5,16.16,16.16,28200,10.87333877,11.0000055,10.77333872,10.77333872,42299.9788500106,0.0,1.0
1991-09-30,16.31,16.5,16.0,16.0,40467,10.87333877,11.0000055,10.666672,10.666672,60700.4696497652,0.0,1.0
1991-10-01,16.81,16.81,16.0,16.31,56550,11.20667227,11.20667227,10.666672,10.87333877,84824.9575875212,0.0,1.0
1991-10-02,16.16,17.16,15.81,16.81,132450,10.77333872,11.44000572,10.54000527,11.20667227,198674.90066255,0.0,1.0
1991-10-03,16.25,16.5,15.81,15.81,76800,10.83333875,11.0000055,10.54000527,10.54000527,115199.942400029,0.0,1.0
1991-10-04,16.0,16.31,16.0,16.0,61467,10.666672,10.87333877,10.666672,10.666672,92200.453899773,0.0,1.0
1991-10-07,16.16,16.5,16.0,16.31,61400,10.77333872,11.0000055,10.666672,10.87333877,92099.953950023,0.0,1.0
1991-10-08,16.16,16.5,16.0,16.0,80200,10.77333872,11.0000055,10.666672,10.666672,120299.93985003,0.0,1.0
1991-10-09,16.16,16.5,16.0,16.16,45600,10.77333872,11.0000055,10.666672,10.77333872,68399.9658000171,0.0,1.0
1991-10-10,16.0,16.31,16.0,16.31,7800,10.666672,10.87333877,10.666672,10.87333877,11699.9941500029,0.0,1.0
1991-10-11,16.0,16.31,16.0,16.0,14267,10.666672,10.87333877,10.666672,10.666672,21400.4892997554,0.0,1.0
1991-10-14,16.16,16.31,16.0,16.31,36400,10.77333872,10.87333877,10.666672,10.87333877,54599.9727000136,0.0,1.0
1991-10-15,17.16,17.16,16.31,16.31,111267,11.44000572,11.44000572,10.87333877,10.87333877,166900.416549792,0.0,1.0
1991-10-16,18.16,18.16,16.81,17.31,133200,12.10667272,12.10667272,11.20667227,11.54000577,199799.90010005,0.0,1.0
1991-10-17,18.31,18.56,17.5,18.0,93600,12.20667277,12.37333952,11.6666725,12.000006,140399.929800035,0.0,1.0
1991-10-18,16.66,18.31,16.66,18.31,281800,11.10667222,12.20667277,11.10667222,12.20667277,422699.788650106,0.0,1.0
1991-10-21,17.0,17.16,16.66,16.66,46867,11.333339,11.44000572,11.10667222,11.10667222,70300.4648497676,0.0,1.0
1991-10-22,16.91,17.0,16.66,16.66,44867,11.27333897,11.333339,11.10667222,11.10667222,67300.4663497668,0.0,1.0
1991-10-23,17.25,17.81,16.81,16.81,108400,11.50000575,11.87333927,11.20667227,11.20667227,162599.918700041,0.0,1.0
1991-10-24,16.81,17.5,16.81,17.16,12467,11.20667227,11.6666725,11.20667227,11.44000572,18700.4906497547,0.0,1.0
1991-10-25,15.66,17.16,15.66,16.81,100667,10.44000522,11.44000572,10.44000522,11.20667227,151000.424499788,0.0,1.0
1991-10-28,17.16,17.16,16.0,16.16,139867,11.44000572,11.44000572,10.666672,10.77333872,209800.395099802,0.0,1.0
1991-10-29,16.81,17.16,16.66,17.16,51867,11.20667227,11.44000572,11.10667222,11.44000572,77800.4610997694,0.0,1.0
1991-10-30,17.16,17.16,16.81,17.16,43067,11.44000572,11.44000572,11.20667227,11.44000572,64600.4676997661,0.0,1.0
1991-10-31,18.0,18.0,16.81,17.16,112667,12.000006,12.000006,11.20667227,11.44000572,169000.415499792,0.0,1.0
1991-11-01,17.81,18.16,17.5,17.81,24467,11.87333927,12.10667272,11.6666725,11.87333927,36700.4816497592,0.0,1.0
1991-11-04,17.81,17.81,17.31,17.81,31867,11.87333927,11.87333927,11.54000577,11.87333927,47800.4760997619,0.0,1.0
1991-11-05,18.81,19.0,18.0,18.31,253200,12.54000627,12.666673,12.000006,12.20667277,379799.810100095,0.0,1.0
1991-11-06,17.31,19.16,17.16,19.16,483200,11.54000577,12.77333972,11.44000572,12.77333972,724799.637600181,0.0,1.0
1991-11-07,18.0,18.0,16.5,17.16,130867,12.000006,12.000006,11.0000055,11.44000572,196300.401849799,0.0,1.0
1991-11-08,19.0,19.0,17.81,17.81,100867,12.666673,12.666673,11.87333927,11.87333927,151300.424349788,0.0,1.0
1991-11-11,18.16,19.0,17.81,19.0,68067,12.10667272,12.666673,11.87333927,12.666673,102100.448949776,0.0,1.0
1991-11-12,20.5,20.5,18.0,18.31,250867,13.6666735,13.6666735,12.000006,12.20667277,376300.311849844,0.0,1.0
1991-11-13,20.16,20.5,19.31,20.0,368067,13.44000672,13.6666735,12.87333977,13.33334,552100.223949888,0.0,1.0
1991-11-14,19.66,20.31,19.5,19.81,145800,13.10667322,13.54000677,13.0000065,13.20667327,218699.890650055,0.0,1.0
1991-11-15,17.81,19.66,17.31,19.5,128000,11.87333927,13.10667322,11.54000577,13.0000065,191999.904000048,0.0,1.0
1991-11-18,17.5,17.81,16.66,17.31,102267,11.6666725,11.87333927,11.10667222,11.54000577,153400.423299788,0.0,1.0
1991-11-19,17.25,17.5,16.16,17.5,183867,11.50000575,11.6666725,10.77333872,11.6666725,275800.362099819,0.0,1.0
1991-11-20,17.16,18.0,17.16,17.66,40467,11.44000572,12.000006,11.44000572,11.77333922,60700.4696497652,0.0,1.0
1991-11-21,17.0,17.81,16.81,17.16,37267,11.333339,11.87333927,11.20667227,11.44000572,55900.472049764,0.0,1.0
1991-11-22,16.16,17.31,15.81,17.31,185000,10.77333872,11.54000577,10.54000527,11.54000577,277499.861250069,0.0,1.0
1991-11-25,16.81,16.81,16.16,16.16,50667,11.20667227,11.20667227,10.77333872,10.77333872,76000.461999769,0.0,1.0
1991-11-26,16.0,17.0,15.66,16.81,138067,10.666672,11.333339,10.44000522,11.20667227,207100.396449802,0.0,1.0
1991-11-27,16.0,16.31,16.0,16.0,42800,10.666672,10.87333877,10.666672,10.666672,64199.967900016,0.0,1.0
1991-11-29,15.81,16.16,15.81,16.0,22067,10.54000527,10.77333872,10.54000527,10.666672,33100.4834497583,0.0,1.0
1991-12-02,15.31,15.75,15.0,15.31,176867,10.20667177,10.50000525,10.000005,10.20667177,265300.367349816,0.0,1.0
1991-12-03,15.31,15.5,15.16,15.16,280000,10.20667177,10.3333385,10.10667172,10.10667172,419999.790000105,0.0,1.0
1991-12-04,14.66,15.31,14.66,15.31,143867,9.77333822000003,10.20667177,9.77333822000003,10.20667177,215800.392099803,0.0,1.0
1991-12-05,14.66,15.0,14.5,14.66,187500,9.77333822000003,10.000005,9.66667150000003,9.77333822000003,281249.859375069,0.0,1.0
1991-12-06,14.66,14.81,14.66,14.66,243600,9.77333822000003,9.87333827000003,9.77333822000003,9.77333822000003,365399.81730009,0.0,1.0
1991-12-09,16.16,16.31,14.66,14.66,668600,10.77333872,10.87333877,9.77333822000003,9.77333822000003,1002899.49855025,0.0,1.0
1991-12-10,16.16,16.5,15.81,15.81,118200,10.77333872,11.0000055,10.54000527,10.54000527,177299.911350044,0.0,1.0
1991-12-11,16.31,16.5,16.0,16.16,90067,10.87333877,11.0000055,10.666672,10.77333872,135100.432449784,0.0,1.0
1991-12-12,16.31,16.31,16.0,16.0,23067,10.87333877,10.87333877,10.666672,10.666672,34600.4826997586,0.0,1.0
1991-12-13,17.0,17.0,16.16,16.31,70667,11.333339,11.333339,10.77333872,10.87333877,106000.446999776,0.0,1.0
1991-12-16,17.31,17.81,16.66,17.0,101867,11.54000577,11.87333927,11.10667222,11.333339,152800.423599788,0.0,1.0
1991-12-17,17.0,17.66,17.0,17.31,93200,11.333339,11.77333922,11.333339,11.54000577,139799.930100035,0.0,1.0
1991-12-18,17.31,17.31,17.0,17.0,70800,11.54000577,11.54000577,11.333339,11.333339,106199.946900027,0.0,1.0
1991-12-19,17.06,17.31,17.0,17.0,38867,11.37333902,11.54000577,11.333339,11.333339,58300.4708497646,0.0,1.0
1991-12-20,16.81,17.66,16.81,17.66,60867,11.20667227,11.77333922,11.20667227,11.77333922,91300.4543497728,0.0,1.0
1991-12-23,16.81,17.16,16.66,16.81,84067,11.20667227,11.44000572,11.10667222,11.20667227,126100.436949782,0.0,1.0
1991-12-24,17.0,17.16,16.81,16.81,6667,11.333339,11.44000572,11.20667227,11.20667227,10000.4949997525,0.0,1.0
1991-12-26,17.0,17.31,16.81,16.81,102867,11.333339,11.54000577,11.20667227,11.20667227,154300.422849789,0.0,1.0
1991-12-27,18.5,18.81,17.16,17.5,279867,12.3333395,12.54000627,11.44000572,11.6666725,419800.290099855,0.0,1.0
1991-12-30,19.0,19.5,18.16,18.5,138467,12.666673,13.0000065,12.10667272,12.3333395,207700.396149802,0.0,1.0
1991-12-31,18.31,19.31,18.0,19.16,120067,12.20667277,12.87333977,12.000006,12.77333972,180100.409949795,0.0,1.0
1992-01-02,18.0,18.31,17.66,18.31,19400,12.000006,12.20667277,11.77333922,12.20667277,29099.9854500073,0.0,1.0
1992-01-03,18.31,18.66,18.0,18.0,49000,12.20667277,12.44000622,12.000006,12.000006,73499.9632500184,0.0,1.0
1992-01-06,18.75,19.16,18.31,18.31,159467,12.50000625,12.77333972,12.20667277,12.20667277,239200.38039981,0.0,1.0
1992-01-07,18.5,19.0,18.31,18.81,121600,12.3333395,12.666673,12.20667277,12.54000627,182399.908800046,0.0,1.0
1992-01-08,18.31,18.5,18.0,18.31,41400,12.20667277,12.3333395,12.000006,12.20667277,62099.9689500155,0.0,1.0
1992-01-09,18.16,18.81,18.16,18.66,100000,12.10667272,12.54000627,12.10667272,12.44000622,149999.925000038,0.0,1.0
1992-01-10,18.16,18.31,17.81,18.0,51667,12.10667272,12.20667277,11.87333927,12.000006,77500.4612497694,0.0,1.0
1992-01-13,17.0,17.81,16.31,17.5,120200,11.333339,11.87333927,10.87333877,11.6666725,180299.909850045,0.0,1.0
1992-01-14,17.31,17.5,17.0,17.0,115000,11.54000577,11.6666725,11.333339,11.333339,172499.913750043,0.0,1.0
1992-01-15,17.91,18.0,17.31,17.66,85800,11.94000597,12.000006,11.54000577,11.77333922,128699.935650032,0.0,1.0
1992-01-16,19.31,19.31,17.66,17.81,136000,12.87333977,12.87333977,11.77333922,11.87333927,203999.898000051,0.0,1.0
1992-01-17,18.5,19.5,18.31,19.31,72067,12.3333395,13.0000065,12.20667277,12.87333977,108100.445949777,0.0,1.0
1992-01-20,18.0,18.81,18.0,18.31,24067,12.000006,12.54000627,12.000006,12.20667277,36100.481949759,0.0,1.0
1992-01-21,17.5,18.31,17.5,18.0,59867,11.6666725,12.20667277,11.6666725,12.000006,89800.4550997724,0.0,1.0
1992-01-22,18.16,18.16,17.66,17.81,48000,12.10667272,12.10667272,11.77333922,11.87333927,71999.964000018,0.0,1.0
1992-01-23,18.0,18.66,17.66,18.5,352267,12.000006,12.44000622,11.77333922,12.3333395,528400.235799882,0.0,1.0
1992-01-24,17.81,18.0,16.81,17.66,212400,11.87333927,12.000006,11.20667227,11.77333922,318599.84070008,0.0,1.0
1992-01-27,16.31,18.16,15.81,17.66,1049800,10.87333877,12.10667272,10.54000527,11.77333922,1574699.21265039,0.0,1.0
1992-01-28,16.56,17.0,16.31,16.66,706800,11.04000552,11.333339,10.87333877,11.10667222,1060199.46990027,0.0,1.0
1992-01-29,16.0,17.0,16.0,16.5,192867,10.666672,11.333339,10.666672,11.0000055,289300.355349822,0.0,1.0
1992-01-30,15.66,16.5,15.66,16.5,262800,10.44000522,11.0000055,10.44000522,11.0000055,394199.802900099,0.0,1.0
1992-01-31,16.5,16.66,15.66,15.66,169400,11.0000055,11.10667222,10.44000522,10.44000522,254099.872950064,0.0,1.0
1992-02-03,16.16,16.66,16.16,16.66,53667,10.77333872,11.10667222,10.77333872,11.10667222,80500.4597497701,0.0,1.0
1992-02-04,17.66,17.66,16.31,16.66,102800,11.77333922,11.77333922,10.87333877,11.10667222,154199.922900039,0.0,1.0
1992-02-05,17.31,17.31,16.81,17.16,71000,11.54000577,11.54000577,11.20667227,11.44000572,106499.946750027,0.0,1.0
1992-02-06,17.31,17.31,16.81,16.81,70200,11.54000577,11.54000577,11.20667227,11.20667227,105299.947350026,0.0,1.0
1992-02-07,17.41,17.5,16.81,16.81,28200,11.60667247,11.6666725,11.20667227,11.20667227,42299.9788500106,0.0,1.0
1992-02-10,18.0,18.0,17.16,17.16,79600,12.000006,12.000006,11.44000572,11.44000572,119399.94030003,0.0,1.0
1992-02-11,16.75,18.16,16.66,18.16,108667,11.16667225,12.10667272,11.10667222,12.10667272,163000.418499791,0.0,1.0
1992-02-12,16.66,17.16,16.66,17.16,27800,11.10667222,11.44000572,11.10667222,11.44000572,41699.9791500104,0.0,1.0
1992-02-13,16.0,17.16,15.31,16.66,92400,10.666672,11.44000572,10.20667177,11.10667222,138599.930700035,0.0,1.0
1992-02-14,16.31,16.31,15.66,16.0,31200,10.87333877,10.87333877,10.44000522,10.666672,46799.9766000117,0.0,1.0
1992-02-18,15.5,16.5,15.16,16.31,68800,10.3333385,11.0000055,10.10667172,10.87333877,103199.948400026,0.0,1.0
1992-02-19,14.66,15.5,14.31,15.5,291450,9.77333822000003,10.3333385,9.54000477000003,10.3333385,437174.781412608,0.0,1.0
1992-02-20,15.66,15.66,14.31,14.31,566400,10.44000522,10.44000522,9.54000477000003,9.54000477000003,849599.575200213,0.0,1.0
1992-02-21,16.81,17.0,15.66,16.0,213600,11.20667227,11.333339,10.44000522,10.666672,320399.83980008,0.0,1.0
1992-02-24,15.66,16.66,15.66,16.5,73800,10.44000522,11.10667222,10.44000522,11.0000055,110699.944650028,0.0,1.0
1992-02-25,15.81,16.31,15.66,16.16,82800,10.54000527,10.87333877,10.44000522,10.77333872,124199.937900031,0.0,1.0
1992-02-26,16.16,16.16,15.81,15.81,120450,10.77333872,10.77333872,10.54000527,10.54000527,180674.909662545,0.0,1.0
1992-02-27,16.66,16.81,16.31,16.5,80400,11.10667222,11.20667227,10.87333877,11.0000055,120599.93970003,0.0,1.0
1992-02-28,16.0,16.16,15.66,15.81,55867,10.666672,10.77333872,10.44000522,10.54000527,83800.4580997709,0.0,1.0
1992-03-02,15.66,16.0,15.66,16.0,37867,10.44000522,10.666672,10.44000522,10.666672,56800.4715997642,0.0,1.0
1992-03-03,16.0,16.16,15.31,15.81,263800,10.666672,10.77333872,10.20667177,10.54000527,395699.802150099,0.0,1.0
1992-03-04,15.66,16.0,15.66,15.66,25267,10.44000522,10.666672,10.44000522,10.44000522,37900.4810497595,0.0,1.0
1992-03-05,16.0,16.0,15.66,16.0,76867,10.666672,10.666672,10.44000522,10.666672,115300.442349779,0.0,1.0
1992-03-06,15.66,16.16,15.66,16.0,83467,10.44000522,10.77333872,10.44000522,10.666672,125200.437399781,0.0,1.0
1992-03-09,16.0,16.31,15.81,15.81,71600,10.666672,10.87333877,10.54000527,10.54000527,107399.946300027,0.0,1.0
1992-03-10,16.5,16.66,15.81,16.0,110800,11.0000055,11.10667222,10.54000527,10.666672,166199.916900042,0.0,1.0
1992-03-11,15.81,16.66,15.66,16.66,54800,10.54000527,11.10667222,10.44000522,11.10667222,82199.9589000206,0.0,1.0
1992-03-12,15.66,16.16,15.5,15.66,45467,10.44000522,10.77333872,10.3333385,10.44000522,68200.4658997671,0.0,1.0
1992-03-13,16.0,16.31,15.0,15.5,56267,10.666672,10.87333877,10.000005,10.3333385,84400.4577997711,0.0,1.0
1992-03-16,15.81,16.5,15.5,16.0,33000,10.54000527,11.0000055,10.3333385,10.666672,49499.9752500124,0.0,1.0
1992-03-17,16.0,16.0,15.5,16.0,12200,10.666672,10.666672,10.3333385,10.666672,18299.9908500046,0.0,1.0
1992-03-18,15.16,16.0,14.81,16.0,130000,10.10667172,10.666672,9.87333827000003,10.666672,194999.902500049,0.0,1.0
1992-03-19,13.0,14.66,13.0,14.66,386250,8.66667100000003,9.77333822000003,8.66667100000003,9.77333822000003,579374.710312643,0.0,1.0
1992-03-20,14.31,14.66,13.0,13.16,1079850,9.54000477000003,9.77333822000003,8.66667100000003,8.77333772000003,1619774.1901129,0.0,1.0
1992-03-23,14.0,14.5,14.0,14.5,269000,9.33333800000003,9.66667150000003,9.33333800000003,9.66667150000003,403499.7982501,0.0,1.0
1992-03-24,13.41,14.31,13.0,14.0,109000,8.94000447000003,9.54000477000003,8.66667100000003,9.33333800000003,163499.91825004,0.0,1.0
1992-03-25,13.66,13.66,13.16,13.66,29200,9.10667122000003,9.10667122000003,8.77333772000003,9.10667122000003,43799.9781000108,0.0,1.0
1992-03-26,12.66,13.81,12.31,13.81,147267,8.44000422000003,9.20667127000003,8.20667077000003,9.20667127000003,220900.389549804,0.0,1.0
1992-03-27,12.66,13.31,12.31,13.16,85067,8.44000422000003,8.87333777000003,8.20667077000003,8.77333772000003,127600.436199781,0.0,1.0
1992-03-30,13.0,13.5,12.5,12.81,63867,8.66667100000003,9.00000450000003,8.33333750000003,8.54000427000003,95800.4520997736,0.0,1.0
1992-03-31,12.66,13.16,12.16,13.16,65400,8.44000422000003,8.77333772000003,8.10667072000003,8.77333772000003,98099.9509500242,0.0,1.0
1992-04-01,12.5,12.5,12.0,12.13,52200,12.5,12.5,12.0,12.13,52200,0.0,1.0
1992-04-02,11.63,13.0,11.5,13.0,91600,11.63,13.0,11.5,13.0,91600,0.0,1.0
1992-04-03,12.0,12.0,11.25,11.25,168400,12.0,12.0,11.25,11.25,168400,0.0,1.0
1992-04-06,12.0,12.0,11.75,12.0,79200,12.0,12.0,11.75,12.0,79200,0.0,1.0
1992-04-07,11.75,12.25,11.75,12.0,101300,11.75,12.25,11.75,12.0,101300,0.0,1.0
1992-04-08,11.75,12.25,11.75,11.75,222000,11.75,12.25,11.75,11.75,222000,0.0,1.0
1992-04-09,12.5,12.5,11.0,11.75,620300,12.5,12.5,11.0,11.75,620300,0.0,1.0
1992-04-10,12.5,13.0,12.25,12.75,208200,12.5,13.0,12.25,12.75,208200,0.0,1.0
1992-04-13,12.75,13.0,12.25,12.5,80300,12.75,13.0,12.25,12.5,80300,0.0,1.0
1992-04-14,13.0,13.0,12.5,12.75,144900,13.0,13.0,12.5,12.75,144900,0.0,1.0
1992-04-15,13.0,13.25,12.75,13.25,75500,13.0,13.25,12.75,13.25,75500,0.0,1.0
1992-04-16,12.75,13.25,12.75,12.75,73800,12.75,13.25,12.75,12.75,73800,0.0,1.0
1992-04-20,12.25,13.0,12.25,12.75,42500,12.25,13.0,12.25,12.75,42500,0.0,1.0
1992-04-21,12.38,12.75,12.25,12.25,98100,12.38,12.75,12.25,12.25,98100,0.0,1.0
1992-04-22,11.25,12.5,11.25,12.5,106600,11.25,12.5,11.25,12.5,106600,0.0,1.0
1992-04-23,11.75,11.75,11.25,11.75,32000,11.75,11.75,11.25,11.75,32000,0.0,1.0
1992-04-24,12.0,12.25,11.5,11.5,27900,12.0,12.25,11.5,11.5,27900,0.0,1.0
1992-04-27,11.75,12.25,11.5,12.25,37000,11.75,12.25,11.5,12.25,37000,0.0,1.0
1992-04-28,11.75,12.25,11.5,12.25,20600,11.75,12.25,11.5,12.25,20600,0.0,1.0
1992-04-29,12.0,12.25,11.75,12.25,32300,12.0,12.25,11.75,12.25,32300,0.0,1.0
1992-04-30,12.75,13.25,12.25,12.25,86600,12.75,13.25,12.25,12.25,86600,0.0,1.0
1992-05-01,12.0,12.75,11.5,12.25,56500,12.0,12.75,11.5,12.25,56500,0.0,1.0
1992-05-04,12.25,12.5,11.75,12.25,26300,12.25,12.5,11.75,12.25,26300,0.0,1.0
1992-05-05,13.0,13.0,12.5,12.5,157700,13.0,13.0,12.5,12.5,157700,0.0,1.0
1992-05-06,13.0,13.25,12.75,13.25,104800,13.0,13.25,12.75,13.25,104800,0.0,1.0
1992-05-07,12.0,13.25,12.0,13.25,101200,12.0,13.25,12.0,13.25,101200,0.0,1.0
1992-05-08,12.25,12.5,12.0,12.5,102700,12.25,12.5,12.0,12.5,102700,0.0,1.0
1992-05-11,12.0,12.5,12.0,12.0,78600,12.0,12.5,12.0,12.0,78600,0.0,1.0
1992-05-12,12.5,12.75,12.0,12.25,70800,12.5,12.75,12.0,12.25,70800,0.0,1.0
1992-05-13,12.25,12.5,12.0,12.0,86700,12.25,12.5,12.0,12.0,86700,0.0,1.0
1992-05-14,13.25,13.5,12.25,12.5,196700,13.25,13.5,12.25,12.5,196700,0.0,1.0
1992-05-15,13.25,13.5,13.0,13.0,82600,13.25,13.5,13.0,13.0,82600,0.0,1.0
1992-05-18,12.5,13.5,12.25,13.5,25500,12.5,13.5,12.25,13.5,25500,0.0,1.0
1992-05-19,12.25,13.0,12.25,12.5,18400,12.25,13.0,12.25,12.5,18400,0.0,1.0
1992-05-20,12.75,13.0,12.25,13.0,31800,12.75,13.0,12.25,13.0,31800,0.0,1.0
1992-05-21,12.5,12.75,12.5,12.75,53800,12.5,12.75,12.5,12.75,53800,0.0,1.0
1992-05-22,13.0,13.0,12.5,12.5,94300,13.0,13.0,12.5,12.5,94300,0.0,1.0
1992-05-26,12.63,13.0,12.5,13.0,28600,12.63,13.0,12.5,13.0,28600,0.0,1.0
1992-05-27,13.25,13.25,12.5,12.5,50200,13.25,13.25,12.5,12.5,50200,0.0,1.0
1992-05-28,13.5,13.5,12.75,13.25,112200,13.5,13.5,12.75,13.25,112200,0.0,1.0
1992-05-29,13.5,13.75,13.0,13.5,53400,13.5,13.75,13.0,13.5,53400,0.0,1.0
1992-06-01,13.5,13.75,13.25,13.75,99400,13.5,13.75,13.25,13.75,99400,0.0,1.0
1992-06-02,13.75,14.0,13.5,13.5,77600,13.75,14.0,13.5,13.5,77600,0.0,1.0
1992-06-03,14.0,14.5,13.25,14.0,66300,14.0,14.5,13.25,14.0,66300,0.0,1.0
1992-06-04,14.38,14.75,14.0,14.0,159200,14.38,14.75,14.0,14.0,159200,0.0,1.0
1992-06-05,13.5,14.75,13.5,14.25,51800,13.5,14.75,13.5,14.25,51800,0.0,1.0
1992-06-08,14.0,14.0,13.5,14.0,17800,14.0,14.0,13.5,14.0,17800,0.0,1.0
1992-06-09,13.25,14.25,13.25,14.25,58600,13.25,14.25,13.25,14.25,58600,0.0,1.0
1992-06-10,14.5,14.5,13.25,13.25,62200,14.5,14.5,13.25,13.25,62200,0.0,1.0
1992-06-11,13.75,14.5,13.75,14.25,73800,13.75,14.5,13.75,14.25,73800,0.0,1.0
1992-06-12,14.25,14.5,14.0,14.25,48900,14.25,14.5,14.0,14.25,48900,0.0,1.0
1992-06-15,14.25,14.75,14.0,14.5,80200,14.25,14.75,14.0,14.5,80200,0.0,1.0
1992-06-16,14.0,14.75,13.75,14.75,26700,14.0,14.75,13.75,14.75,26700,0.0,1.0
1992-06-17,13.75,14.0,13.25,14.0,44000,13.75,14.0,13.25,14.0,44000,0.0,1.0
1992-06-18,14.25,14.25,13.0,13.25,49000,14.25,14.25,13.0,13.25,49000,0.0,1.0
1992-06-19,13.75,14.5,13.75,14.5,11400,13.75,14.5,13.75,14.5,11400,0.0,1.0
1992-06-22,13.0,14.0,12.75,13.5,39700,13.0,14.0,12.75,13.5,39700,0.0,1.0
1992-06-23,12.75,13.5,12.75,12.75,14600,12.75,13.5,12.75,12.75,14600,0.0,1.0
1992-06-24,13.75,14.0,12.75,12.75,77500,13.75,14.0,12.75,12.75,77500,0.0,1.0
1992-06-25,13.63,13.75,13.5,13.5,31900,13.63,13.75,13.5,13.5,31900,0.0,1.0
1992-06-26,13.63,13.88,13.5,13.5,26600,13.63,13.88,13.5,13.5,26600,0.0,1.0
1992-06-29,13.0,13.75,12.75,13.0,29500,13.0,13.75,12.75,13.0,29500,0.0,1.0
1992-06-30,13.25,13.25,12.75,13.25,86500,13.25,13.25,12.75,13.25,86500,0.0,1.0
1992-07-01,13.5,14.0,12.75,12.75,74500,13.5,14.0,12.75,12.75,74500,0.0,1.0
1992-07-02,13.88,14.5,13.5,14.0,75000,13.88,14.5,13.5,14.0,75000,0.0,1.0
1992-07-06,13.5,14.0,13.0,13.5,29100,13.5,14.0,13.0,13.5,29100,0.0,1.0
1992-07-07,13.0,13.75,13.0,13.75,29700,13.0,13.75,13.0,13.75,29700,0.0,1.0
1992-07-08,12.5,13.0,12.5,12.75,21200,12.5,13.0,12.5,12.75,21200,0.0,1.0
1992-07-09,13.5,13.5,12.5,13.0,18600,13.5,13.5,12.5,13.0,18600,0.0,1.0
1992-07-10,13.5,13.75,13.0,13.5,15000,13.5,13.75,13.0,13.5,15000,0.0,1.0
1992-07-13,12.75,13.5,12.25,13.25,155200,12.75,13.5,12.25,13.25,155200,0.0,1.0
1992-07-14,13.75,13.75,12.25,12.75,60100,13.75,13.75,12.25,12.75,60100,0.0,1.0
1992-07-15,13.0,13.75,13.0,13.0,13300,13.0,13.75,13.0,13.0,13300,0.0,1.0
1992-07-16,14.0,14.0,13.25,13.25,30900,14.0,14.0,13.25,13.25,30900,0.0,1.0
1992-07-17,13.75,14.25,13.25,13.25,19400,13.75,14.25,13.25,13.25,19400,0.0,1.0
1992-07-20,14.0,14.0,13.25,13.75,33900,14.0,14.0,13.25,13.75,33900,0.0,1.0
1992-07-21,14.0,14.0,13.25,13.38,115100,14.0,14.0,13.25,13.38,115100,0.0,1.0
1992-07-22,13.38,14.0,12.75,13.5,50200,13.38,14.0,12.75,13.5,50200,0.0,1.0
1992-07-23,13.0,13.5,12.5,12.75,135000,13.0,13.5,12.5,12.75,135000,0.0,1.0
1992-07-24,14.25,14.63,12.5,13.0,109400,14.25,14.63,12.5,13.0,109400,0.0,1.0
1992-07-27,14.13,14.5,13.88,14.0,48100,14.13,14.5,13.88,14.0,48100,0.0,1.0
1992-07-28,14.25,14.5,13.5,14.5,47300,14.25,14.5,13.5,14.5,47300,0.0,1.0
1992-07-29,14.75,14.75,14.0,14.25,91900,14.75,14.75,14.0,14.25,91900,0.0,1.0
1992-07-30,15.25,15.75,14.25,14.25,502300,15.25,15.75,14.25,14.25,502300,0.0,1.0
1992-07-31,14.75,15.75,14.5,15.25,63300,14.75,15.75,14.5,15.25,63300,0.0,1.0
1992-08-03,15.0,15.75,14.75,15.25,54000,15.0,15.75,14.75,15.25,54000,0.0,1.0
1992-08-04,15.5,15.75,15.25,15.75,49800,15.5,15.75,15.25,15.75,49800,0.0,1.0
1992-08-05,14.0,15.5,14.0,15.5,81500,14.0,15.5,14.0,15.5,81500,0.0,1.0
1992-08-06,14.75,14.75,14.0,14.75,31200,14.75,14.75,14.0,14.75,31200,0.0,1.0
1992-08-07,15.0,15.0,14.25,14.25,31201,15.0,15.0,14.25,14.25,31201,0.0,1.0
1992-08-10,14.5,14.75,14.5,14.75,24000,14.5,14.75,14.5,14.75,24000,0.0,1.0
1992-08-11,14.5,14.75,14.5,14.75,20300,14.5,14.75,14.5,14.75,20300,0.0,1.0
1992-08-12,14.25,14.75,14.25,14.75,34600,14.25,14.75,14.25,14.75,34600,0.0,1.0
1992-08-13,14.25,14.75,14.0,14.75,10200,14.25,14.75,14.0,14.75,10200,0.0,1.0
1992-08-14,14.5,14.5,14.0,14.0,11300,14.5,14.5,14.0,14.0,11300,0.0,1.0
1992-08-17,14.25,14.5,14.0,14.0,12100,14.25,14.5,14.0,14.0,12100,0.0,1.0
1992-08-18,14.25,14.5,14.0,14.0,20400,14.25,14.5,14.0,14.0,20400,0.0,1.0
1992-08-19,14.0,14.5,14.0,14.5,20800,14.0,14.5,14.0,14.5,20800,0.0,1.0
1992-08-20,14.5,14.5,14.0,14.5,9500,14.5,14.5,14.0,14.5,9500,0.0,1.0
1992-08-21,13.75,14.5,13.75,14.0,25300,13.75,14.5,13.75,14.0,25300,0.0,1.0
1992-08-24,13.5,14.0,13.5,13.75,13600,13.5,14.0,13.5,13.75,13600,0.0,1.0
1992-08-25,13.5,14.0,13.5,13.5,4100,13.5,14.0,13.5,13.5,4100,0.0,1.0
1992-08-26,14.0,14.0,13.5,13.5,17000,14.0,14.0,13.5,13.5,17000,0.0,1.0
1992-08-27,14.5,14.5,13.75,14.25,58800,14.5,14.5,13.75,14.25,58800,0.0,1.0
1992-08-28,14.0,14.5,14.0,14.5,12000,14.0,14.5,14.0,14.5,12000,0.0,1.0
1992-08-31,13.5,14.5,13.25,14.5,35400,13.5,14.5,13.25,14.5,35400,0.0,1.0
1992-09-01,14.0,14.0,13.25,14.0,18300,14.0,14.0,13.25,14.0,18300,0.0,1.0
1992-09-02,14.0,14.0,13.5,13.5,22200,14.0,14.0,13.5,13.5,22200,0.0,1.0
1992-09-03,14.0,14.25,13.5,13.5,47100,14.0,14.25,13.5,13.5,47100,0.0,1.0
1992-09-04,14.0,14.25,13.75,13.75,62300,14.0,14.25,13.75,13.75,62300,0.0,1.0
1992-09-08,14.0,14.25,13.75,13.75,11800,14.0,14.25,13.75,13.75,11800,0.0,1.0
1992-09-09,14.25,14.25,14.0,14.25,9100,14.25,14.25,14.0,14.25,9100,0.0,1.0
1992-09-10,14.0,14.5,13.75,14.25,55300,14.0,14.5,13.75,14.25,55300,0.0,1.0
1992-09-11,14.25,14.5,14.0,14.5,53700,14.25,14.5,14.0,14.5,53700,0.0,1.0
1992-09-14,14.25,15.0,14.25,14.5,56600,14.25,15.0,14.25,14.5,56600,0.0,1.0
1992-09-15,14.38,14.75,14.0,14.0,25700,14.38,14.75,14.0,14.0,25700,0.0,1.0
1992-09-16,14.38,14.5,14.0,14.25,25300,14.38,14.5,14.0,14.25,25300,0.0,1.0
1992-09-17,14.25,14.75,14.0,14.75,23700,14.25,14.75,14.0,14.75,23700,0.0,1.0
1992-09-18,14.25,14.75,14.0,14.5,32800,14.25,14.75,14.0,14.5,32800,0.0,1.0
1992-09-21,14.38,14.75,14.25,14.25,12000,14.38,14.75,14.25,14.25,12000,0.0,1.0
1992-09-22,14.5,14.75,13.75,14.75,50700,14.5,14.75,13.75,14.75,50700,0.0,1.0
1992-09-23,14.75,14.75,14.25,14.75,99100,14.75,14.75,14.25,14.75,99100,0.0,1.0
1992-09-24,14.25,14.75,14.25,14.75,15700,14.25,14.75,14.25,14.75,15700,0.0,1.0
1992-09-25,14.25,14.75,14.0,14.25,44300,14.25,14.75,14.0,14.25,44300,0.0,1.0
1992-09-28,14.0,14.25,13.75,14.25,23700,14.0,14.25,13.75,14.25,23700,0.0,1.0
1992-09-29,14.0,14.25,13.75,14.25,19900,14.0,14.25,13.75,14.25,19900,0.0,1.0
1992-09-30,14.25,14.25,13.75,14.25,42400,14.25,14.25,13.75,14.25,42400,0.0,1.0
1992-10-01,15.25,15.25,13.75,14.25,75200,15.25,15.25,13.75,14.25,75200,0.0,1.0
1992-10-02,15.0,15.5,15.0,15.5,114400,15.0,15.5,15.0,15.5,114400,0.0,1.0
1992-10-05,15.25,15.25,14.5,15.0,48600,15.25,15.25,14.5,15.0,48600,0.0,1.0
1992-10-06,15.25,15.25,14.75,14.75,33000,15.25,15.25,14.75,14.75,33000,0.0,1.0
1992-10-07,14.88,15.25,14.75,15.25,93900,14.88,15.25,14.75,15.25,93900,0.0,1.0
1992-10-08,15.5,15.5,14.88,15.25,113100,15.5,15.5,14.88,15.25,113100,0.0,1.0
1992-10-09,15.25,15.5,14.5,15.5,34600,15.25,15.5,14.5,15.5,34600,0.0,1.0
1992-10-12,15.25,15.25,14.5,14.5,18600,15.25,15.25,14.5,14.5,18600,0.0,1.0
1992-10-13,15.13,15.5,14.75,15.25,28800,15.13,15.5,14.75,15.25,28800,0.0,1.0
1992-10-14,16.25,16.25,15.0,15.5,204100,16.25,16.25,15.0,15.5,204100,0.0,1.0
1992-10-15,16.25,16.75,16.0,16.0,133800,16.25,16.75,16.0,16.0,133800,0.0,1.0
1992-10-16,16.25,16.25,16.0,16.25,45100,16.25,16.25,16.0,16.25,45100,0.0,1.0
1992-10-19,16.5,17.0,16.0,16.0,106800,16.5,17.0,16.0,16.0,106800,0.0,1.0
1992-10-20,16.75,16.75,16.25,16.75,88800,16.75,16.75,16.25,16.75,88800,0.0,1.0
1992-10-21,16.75,17.25,16.25,16.25,235000,16.75,17.25,16.25,16.25,235000,0.0,1.0
1992-10-22,17.0,17.25,16.75,16.75,89800,17.0,17.25,16.75,16.75,89800,0.0,1.0
1992-10-23,16.25,17.25,16.25,17.25,42700,16.25,17.25,16.25,17.25,42700,0.0,1.0
1992-10-26,17.5,17.5,16.25,16.5,212600,17.5,17.5,16.25,16.5,212600,0.0,1.0
1992-10-27,17.75,18.0,17.0,17.5,193000,17.75,18.0,17.0,17.5,193000,0.0,1.0
1992-10-28,17.25,17.75,16.25,17.75,106000,17.25,17.75,16.25,17.75,106000,0.0,1.0
1992-10-29,16.75,17.25,16.5,17.25,16600,16.75,17.25,16.5,17.25,16600,0.0,1.0
1992-10-30,17.25,17.25,16.5,17.25,30700,17.25,17.25,16.5,17.25,30700,0.0,1.0
1992-11-02,17.25,17.25,16.75,17.25,13700,17.25,17.25,16.75,17.25,13700,0.0,1.0
1992-11-03,16.75,17.25,16.75,17.25,72900,16.75,17.25,16.75,17.25,72900,0.0,1.0
1992-11-04,16.75,17.25,16.75,16.75,69500,16.75,17.25,16.75,16.75,69500,0.0,1.0
1992-11-05,16.75,17.25,16.75,17.0,33300,16.75,17.25,16.75,17.0,33300,0.0,1.0
1992-11-06,18.0,18.25,16.75,17.25,153200,18.0,18.25,16.75,17.25,153200,0.0,1.0
1992-11-09,18.25,18.5,18.0,18.25,429900,18.25,18.5,18.0,18.25,429900,0.0,1.0
1992-11-10,20.0,20.0,18.0,18.0,574400,20.0,20.0,18.0,18.0,574400,0.0,1.0
1992-11-11,20.25,20.5,19.5,20.0,319500,20.25,20.5,19.5,20.0,319500,0.0,1.0
1992-11-12,20.0,20.5,19.5,20.25,236300,20.0,20.5,19.5,20.25,236300,0.0,1.0
1992-11-13,20.88,21.25,19.75,20.25,400100,20.88,21.25,19.75,20.25,400100,0.0,1.0
1992-11-16,21.38,22.0,20.75,21.5,326500,21.38,22.0,20.75,21.5,326500,0.0,1.0
1992-11-17,20.5,21.5,19.75,21.5,228600,20.5,21.5,19.75,21.5,228600,0.0,1.0
1992-11-18,20.5,20.5,20.0,20.5,63500,20.5,20.5,20.0,20.5,63500,0.0,1.0
1992-11-19,20.25,20.75,20.0,20.5,100000,20.25,20.75,20.0,20.5,100000,0.0,1.0
1992-11-20,20.75,20.75,20.0,20.0,96400,20.75,20.75,20.0,20.0,96400,0.0,1.0
1992-11-23,20.75,20.75,20.25,20.75,120300,20.75,20.75,20.25,20.75,120300,0.0,1.0
1992-11-24,20.0,20.75,20.0,20.75,313100,20.0,20.75,20.0,20.75,313100,0.0,1.0
1992-11-25,20.0,20.5,19.75,20.0,124100,20.0,20.5,19.75,20.0,124100,0.0,1.0
1992-11-27,20.25,20.5,19.75,20.5,30800,20.25,20.5,19.75,20.5,30800,0.0,1.0
1992-11-30,20.25,20.25,19.75,20.25,112000,20.25,20.25,19.75,20.25,112000,0.0,1.0
1992-12-01,19.5,20.25,19.0,20.25,85000,19.5,20.25,19.0,20.25,85000,0.0,1.0
1992-12-02,19.0,19.5,19.0,19.0,161400,19.0,19.5,19.0,19.0,161400,0.0,1.0
1992-12-03,20.0,20.25,19.0,19.5,170700,20.0,20.25,19.0,19.5,170700,0.0,1.0
1992-12-04,20.25,20.75,20.0,20.25,127900,20.25,20.75,20.0,20.25,127900,0.0,1.0
1992-12-07,21.75,22.25,20.25,20.75,166300,21.75,22.25,20.25,20.75,166300,0.0,1.0
1992-12-08,21.0,22.5,20.75,22.0,424800,21.0,22.5,20.75,22.0,424800,0.0,1.0
1992-12-09,20.75,21.5,20.0,21.5,161600,20.75,21.5,20.0,21.5,161600,0.0,1.0
1992-12-10,20.5,20.75,20.0,20.25,45100,20.5,20.75,20.0,20.25,45100,0.0,1.0
1992-12-11,20.5,20.5,19.75,20.5,40500,20.5,20.5,19.75,20.5,40500,0.0,1.0
1992-12-14,21.0,21.5,19.75,20.5,67400,21.0,21.5,19.75,20.5,67400,0.0,1.0
1992-12-15,21.0,21.5,21.0,21.0,133200,21.0,21.5,21.0,21.0,133200,0.0,1.0
1992-12-16,21.0,21.5,20.5,21.0,67900,21.0,21.5,20.5,21.0,67900,0.0,1.0
1992-12-17,21.0,21.25,20.5,20.5,58100,21.0,21.25,20.5,20.5,58100,0.0,1.0
1992-12-18,21.5,22.0,20.75,21.25,343700,21.5,22.0,20.75,21.25,343700,0.0,1.0
1992-12-21,21.5,21.75,21.25,21.25,236100,21.5,21.75,21.25,21.25,236100,0.0,1.0
1992-12-22,21.88,22.75,21.25,21.75,338900,21.88,22.75,21.25,21.75,338900,0.0,1.0
1992-12-23,22.25,22.5,21.75,22.25,49600,22.25,22.5,21.75,22.25,49600,0.0,1.0
1992-12-24,22.5,22.75,21.75,22.5,163900,22.5,22.75,21.75,22.5,163900,0.0,1.0
1992-12-28,23.75,23.75,22.25,22.75,145300,23.75,23.75,22.25,22.75,145300,0.0,1.0
1992-12-29,24.0,24.0,23.0,23.75,125500,24.0,24.0,23.0,23.75,125500,0.0,1.0
1992-12-30,23.75,24.25,23.25,24.25,85500,23.75,24.25,23.25,24.25,85500,0.0,1.0
1992-12-31,23.63,24.0,23.25,23.25,34700,23.63,24.0,23.25,23.25,34700,0.0,1.0
1993-01-04,22.0,24.0,22.0,23.25,93400,22.0,24.0,22.0,23.25,93400,0.0,1.0
1993-01-05,23.0,23.0,22.0,22.0,52200,23.0,23.0,22.0,22.0,52200,0.0,1.0
1993-01-06,23.0,23.0,22.25,23.0,63500,23.0,23.0,22.25,23.0,63500,0.0,1.0
1993-01-07,23.0,23.5,22.5,23.0,125900,23.0,23.5,22.5,23.0,125900,0.0,1.0
1993-01-08,22.75,23.0,22.0,22.25,67400,22.75,23.0,22.0,22.25,67400,0.0,1.0
1993-01-11,22.0,22.75,22.0,22.0,68900,22.0,22.75,22.0,22.0,68900,0.0,1.0
1993-01-12,21.5,22.75,21.5,22.0,185600,21.5,22.75,21.5,22.0,185600,0.0,1.0
1993-01-13,20.75,22.25,20.75,22.0,145900,20.75,22.25,20.75,22.0,145900,0.0,1.0
1993-01-14,21.25,21.25,20.75,20.75,146300,21.25,21.25,20.75,20.75,146300,0.0,1.0
1993-01-15,22.5,23.0,21.25,21.5,142000,22.5,23.0,21.25,21.5,142000,0.0,1.0
1993-01-18,23.13,23.38,22.5,23.0,100000,23.13,23.38,22.5,23.0,100000,0.0,1.0
1993-01-19,23.13,23.75,22.75,22.75,121400,23.13,23.75,22.75,22.75,121400,0.0,1.0
1993-01-20,23.25,23.5,22.5,22.75,64400,23.25,23.5,22.5,22.75,64400,0.0,1.0
1993-01-21,23.25,23.25,23.0,23.25,33200,23.25,23.25,23.0,23.25,33200,0.0,1.0
1993-01-22,23.0,23.5,22.75,23.25,138100,23.0,23.5,22.75,23.25,138100,0.0,1.0
1993-01-25,24.25,25.0,23.0,23.0,215700,24.25,25.0,23.0,23.0,215700,0.0,1.0
1993-01-26,23.75,26.25,23.25,25.25,461900,23.75,26.25,23.25,25.25,461900,0.0,1.0
1993-01-27,23.0,23.5,22.5,23.0,177300,23.0,23.5,22.5,23.0,177300,0.0,1.0
1993-01-28,22.5,23.5,21.75,23.0,195000,22.5,23.5,21.75,23.0,195000,0.0,1.0
1993-01-29,23.0,23.5,22.5,22.5,137900,23.0,23.5,22.5,22.5,137900,0.0,1.0
1993-02-01,22.75,23.25,22.13,23.25,65100,22.75,23.25,22.13,23.25,65100,0.0,1.0
1993-02-02,22.75,23.5,22.75,22.75,26300,22.75,23.5,22.75,22.75,26300,0.0,1.0
1993-02-03,23.0,23.5,22.5,22.75,90300,23.0,23.5,22.5,22.75,90300,0.0,1.0
1993-02-04,21.5,23.0,21.5,23.0,71700,21.5,23.0,21.5,23.0,71700,0.0,1.0
1993-02-05,22.0,22.25,21.5,22.0,44500,22.0,22.25,21.5,22.0,44500,0.0,1.0
1993-02-08,21.25,22.25,21.25,22.0,80000,21.25,22.25,21.25,22.0,80000,0.0,1.0
1993-02-09,21.75,21.75,21.25,21.25,115300,21.75,21.75,21.25,21.25,115300,0.0,1.0
1993-02-10,21.5,21.75,21.25,21.75,82300,21.5,21.75,21.25,21.75,82300,0.0,1.0
1993-02-11,22.25,22.75,21.5,22.0,141000,22.25,22.75,21.5,22.0,141000,0.0,1.0
1993-02-12,22.25,22.75,21.75,22.75,71800,22.25,22.75,21.75,22.75,71800,0.0,1.0
1993-02-16,20.25,22.5,20.0,22.0,159500,20.25,22.5,20.0,22.0,159500,0.0,1.0
1993-02-17,19.75,20.5,18.75,20.25,183700,19.75,20.5,18.75,20.25,183700,0.0,1.0
1993-02-18,19.63,21.0,19.25,21.0,117300,19.63,21.0,19.25,21.0,117300,0.0,1.0
1993-02-19,20.13,20.25,19.25,20.0,53000,20.13,20.25,19.25,20.0,53000,0.0,1.0
1993-02-22,20.13,20.5,19.25,20.25,51300,20.13,20.5,19.25,20.25,51300,0.0,1.0
1993-02-23,20.75,20.75,20.0,20.5,19400,20.75,20.75,20.0,20.5,19400,0.0,1.0
1993-02-24,20.38,20.75,19.75,20.75,33000,20.38,20.75,19.75,20.75,33000,0.0,1.0
1993-02-25,21.0,21.5,20.0,20.0,59700,21.0,21.5,20.0,20.0,59700,0.0,1.0
1993-02-26,21.5,22.0,21.0,21.5,49800,21.5,22.0,21.0,21.5,49800,0.0,1.0
1993-03-01,22.25,22.25,21.5,22.25,39800,22.25,22.25,21.5,22.25,39800,0.0,1.0
1993-03-02,22.25,22.5,21.75,22.25,62400,22.25,22.5,21.75,22.25,62400,0.0,1.0
1993-03-03,21.75,22.25,21.75,22.25,22200,21.75,22.25,21.75,22.25,22200,0.0,1.0
1993-03-04,22.0,22.5,21.75,22.25,58800,22.0,22.5,21.75,22.25,58800,0.0,1.0
1993-03-05,22.5,22.63,22.0,22.5,62300,22.5,22.63,22.0,22.5,62300,0.0,1.0
1993-03-08,22.88,23.25,22.0,22.5,68800,22.88,23.25,22.0,22.5,68800,0.0,1.0
1993-03-09,24.0,24.0,22.75,23.25,144400,24.0,24.0,22.75,23.25,144400,0.0,1.0
1993-03-10,24.5,24.5,23.5,23.5,173600,24.5,24.5,23.5,23.5,173600,0.0,1.0
1993-03-11,24.75,25.5,24.25,24.38,206900,24.75,25.5,24.25,24.38,206900,0.0,1.0
1993-03-12,24.25,25.25,24.25,24.75,177200,24.25,25.25,24.25,24.75,177200,0.0,1.0
1993-03-15,24.5,25.25,24.25,25.0,60500,24.5,25.25,24.25,25.0,60500,0.0,1.0
1993-03-16,24.5,25.25,23.75,24.5,110100,24.5,25.25,23.75,24.5,110100,0.0,1.0
1993-03-17,24.25,24.75,23.75,24.5,157400,24.25,24.75,23.75,24.5,157400,0.0,1.0
1993-03-18,24.25,24.75,24.25,24.25,77700,24.25,24.75,24.25,24.25,77700,0.0,1.0
1993-03-19,23.0,24.75,23.0,24.25,246900,23.0,24.75,23.0,24.25,246900,0.0,1.0
1993-03-22,22.75,23.5,22.25,22.75,42900,22.75,23.5,22.25,22.75,42900,0.0,1.0
1993-03-23,22.5,23.0,22.25,22.25,92200,22.5,23.0,22.25,22.25,92200,0.0,1.0
1993-03-24,22.75,22.75,22.0,22.5,34100,22.75,22.75,22.0,22.5,34100,0.0,1.0
1993-03-25,22.75,23.0,22.25,22.75,93300,22.75,23.0,22.25,22.75,93300,0.0,1.0
1993-03-26,22.5,23.0,22.25,22.63,96500,22.5,23.0,22.25,22.63,96500,0.0,1.0
1993-03-29,22.75,23.25,22.5,22.5,176400,22.75,23.25,22.5,22.5,176400,0.0,1.0
1993-03-30,23.0,23.25,22.5,23.25,32100,23.0,23.25,22.5,23.25,32100,0.0,1.0
1993-03-31,22.75,23.25,22.75,23.0,30400,22.75,23.25,22.75,23.0,30400,0.0,1.0
1993-04-01,23.38,23.5,22.75,23.25,84100,23.38,23.5,22.75,23.25,84100,0.0,1.0
1993-04-02,22.0,23.25,22.0,22.75,27700,22.0,23.25,22.0,22.75,27700,0.0,1.0
1993-04-05,21.25,22.75,21.0,22.75,187700,21.25,22.75,21.0,22.75,187700,0.0,1.0
1993-04-06,19.75,21.75,19.25,21.75,133100,19.75,21.75,19.25,21.75,133100,0.0,1.0
1993-04-07,20.88,21.0,19.75,20.25,117800,20.88,21.0,19.75,20.25,117800,0.0,1.0
1993-04-08,20.0,21.25,19.75,21.0,68000,20.0,21.25,19.75,21.0,68000,0.0,1.0
1993-04-12,20.25,21.0,20.0,20.25,74300,20.25,21.0,20.0,20.25,74300,0.0,1.0
1993-04-13,19.75,20.75,19.75,20.75,161600,19.75,20.75,19.75,20.75,161600,0.0,1.0
1993-04-14,19.0,20.25,18.75,19.75,139500,19.0,20.25,18.75,19.75,139500,0.0,1.0
1993-04-15,20.25,20.5,19.0,19.0,434500,20.25,20.5,19.0,19.0,434500,0.0,1.0
1993-04-16,20.75,20.75,20.0,20.0,55900,20.75,20.75,20.0,20.0,55900,0.0,1.0
1993-04-19,20.75,20.75,20.0,20.75,26000,20.75,20.75,20.0,20.75,26000,0.0,1.0
1993-04-20,20.38,20.75,20.0,20.25,123400,20.38,20.75,20.0,20.25,123400,0.0,1.0
1993-04-21,19.75,20.5,19.75,20.5,57100,19.75,20.5,19.75,20.5,57100,0.0,1.0
1993-04-22,19.5,20.0,19.0,20.0,82500,19.5,20.0,19.0,20.0,82500,0.0,1.0
1993-04-23,18.75,19.75,18.0,19.25,106900,18.75,19.75,18.0,19.25,106900,0.0,1.0
1993-04-26,16.5,18.75,16.0,18.25,281300,16.5,18.75,16.0,18.25,281300,0.0,1.0
1993-04-27,16.75,17.0,16.25,16.5,420000,16.75,17.0,16.25,16.5,420000,0.0,1.0
1993-04-28,17.75,17.75,16.25,17.0,144600,17.75,17.75,16.25,17.0,144600,0.0,1.0
1993-04-29,18.0,18.25,17.5,17.75,161000,18.0,18.25,17.5,17.75,161000,0.0,1.0
1993-04-30,18.25,19.0,17.5,18.0,87500,18.25,19.0,17.5,18.0,87500,0.0,1.0
1993-05-03,18.5,19.25,18.0,18.5,77200,18.5,19.25,18.0,18.5,77200,0.0,1.0
1993-05-04,18.75,18.75,18.0,18.5,52900,18.75,18.75,18.0,18.5,52900,0.0,1.0
1993-05-05,18.5,18.75,18.25,18.75,43100,18.5,18.75,18.25,18.75,43100,0.0,1.0
1993-05-06,20.0,20.25,18.25,18.75,100200,20.0,20.25,18.25,18.75,100200,0.0,1.0
1993-05-07,20.0,20.75,19.75,20.5,91400,20.0,20.75,19.75,20.5,91400,0.0,1.0
1993-05-10,21.25,21.25,20.5,21.0,50800,21.25,21.25,20.5,21.0,50800,0.0,1.0
1993-05-11,21.25,21.75,20.5,21.25,69100,21.25,21.75,20.5,21.25,69100,0.0,1.0
1993-05-12,21.75,21.75,21.0,21.25,60600,21.75,21.75,21.0,21.25,60600,0.0,1.0
1993-05-13,21.5,22.25,21.0,21.25,213600,21.5,22.25,21.0,21.25,213600,0.0,1.0
1993-05-14,21.13,21.75,21.0,21.5,50600,21.13,21.75,21.0,21.5,50600,0.0,1.0
1993-05-17,20.75,21.5,20.5,21.5,49800,20.75,21.5,20.5,21.5,49800,0.0,1.0
1993-05-18,21.25,21.25,20.25,20.5,42300,21.25,21.25,20.25,20.5,42300,0.0,1.0
1993-05-19,21.13,21.5,20.75,20.75,15200,21.13,21.5,20.75,20.75,15200,0.0,1.0
1993-05-20,20.75,21.5,20.75,20.75,38200,20.75,21.5,20.75,20.75,38200,0.0,1.0
1993-05-21,21.75,21.75,20.75,20.75,45000,21.75,21.75,20.75,20.75,45000,0.0,1.0
1993-05-24,21.5,21.75,21.25,21.25,15100,21.5,21.75,21.25,21.25,15100,0.0,1.0
1993-05-25,21.75,21.75,21.25,21.75,15200,21.75,21.75,21.25,21.75,15200,0.0,1.0
1993-05-26,21.25,21.5,21.0,21.0,33600,21.25,21.5,21.0,21.0,33600,0.0,1.0
1993-05-27,22.25,22.25,21.0,21.0,42800,22.25,22.25,21.0,21.0,42800,0.0,1.0
1993-05-28,22.25,22.25,21.5,22.25,56800,22.25,22.25,21.5,22.25,56800,0.0,1.0
1993-06-01,22.0,22.5,21.5,21.75,84100,22.0,22.5,21.5,21.75,84100,0.0,1.0
1993-06-02,20.5,22.0,20.0,21.5,105600,20.5,22.0,20.0,21.5,105600,0.0,1.0
1993-06-03,19.75,20.75,19.75,20.75,27100,19.75,20.75,19.75,20.75,27100,0.0,1.0
1993-06-04,19.75,20.25,19.75,19.75,14900,19.75,20.25,19.75,19.75,14900,0.0,1.0
1993-06-07,19.5,20.25,19.5,20.25,20100,19.5,20.25,19.5,20.25,20100,0.0,1.0
1993-06-08,19.38,20.0,19.13,19.5,31200,19.38,20.0,19.13,19.5,31200,0.0,1.0
1993-06-09,19.75,19.75,19.25,19.75,5900,19.75,19.75,19.25,19.75,5900,0.0,1.0
1993-06-10,19.25,20.25,19.25,20.0,56500,19.25,20.25,19.25,20.0,56500,0.0,1.0
1993-06-11,19.75,19.75,19.25,19.5,38300,19.75,19.75,19.25,19.5,38300,0.0,1.0
1993-06-14,19.88,20.0,19.25,19.25,119000,19.88,20.0,19.25,19.25,119000,0.0,1.0
1993-06-15,20.0,20.25,19.5,19.5,46600,20.0,20.25,19.5,19.5,46600,0.0,1.0
1993-06-16,20.25,20.25,19.75,19.75,76800,20.25,20.25,19.75,19.75,76800,0.0,1.0
1993-06-17,21.5,22.0,20.25,20.25,185900,21.5,22.0,20.25,20.25,185900,0.0,1.0
1993-06-18,21.0,22.0,21.0,21.5,79500,21.0,22.0,21.0,21.5,79500,0.0,1.0
1993-06-21,21.75,21.75,21.0,21.5,33300,21.75,21.75,21.0,21.5,33300,0.0,1.0
1993-06-22,21.75,21.75,21.0,21.0,60600,21.75,21.75,21.0,21.0,60600,0.0,1.0
1993-06-23,22.0,22.5,21.25,21.25,86400,22.0,22.5,21.25,21.25,86400,0.0,1.0
1993-06-24,23.25,23.5,22.0,22.5,148600,23.25,23.5,22.0,22.5,148600,0.0,1.0
1993-06-25,23.0,23.25,22.5,22.75,311700,23.0,23.25,22.5,22.75,311700,0.0,1.0
1993-06-28,22.13,23.25,22.0,23.25,121300,22.13,23.25,22.0,23.25,121300,0.0,1.0
1993-06-29,22.25,22.75,21.75,22.0,76200,22.25,22.75,21.75,22.0,76200,0.0,1.0
1993-06-30,22.5,22.5,21.75,22.25,77000,22.5,22.5,21.75,22.25,77000,0.0,1.0
1993-07-01,22.5,22.5,22.0,22.0,34600,22.5,22.5,22.0,22.0,34600,0.0,1.0
1993-07-02,21.75,22.75,21.5,22.0,60200,21.75,22.75,21.5,22.0,60200,0.0,1.0
1993-07-06,22.63,22.75,21.5,22.0,74500,22.63,22.75,21.5,22.0,74500,0.0,1.0
1993-07-07,22.0,22.75,22.0,22.25,168500,22.0,22.75,22.0,22.25,168500,0.0,1.0
1993-07-08,22.75,23.0,22.0,22.0,53700,22.75,23.0,22.0,22.0,53700,0.0,1.0
1993-07-09,22.25,23.0,22.25,23.0,58200,22.25,23.0,22.25,23.0,58200,0.0,1.0
1993-07-12,22.75,22.75,21.75,22.25,115200,22.75,22.75,21.75,22.25,115200,0.0,1.0
1993-07-13,22.25,22.75,22.0,22.38,42200,22.25,22.75,22.0,22.38,42200,0.0,1.0
1993-07-14,22.25,22.75,21.75,22.75,27500,22.25,22.75,21.75,22.75,27500,0.0,1.0
1993-07-15,22.5,22.63,21.75,21.75,102300,22.5,22.63,21.75,21.75,102300,0.0,1.0
1993-07-16,22.25,22.75,22.0,22.75,119000,22.25,22.75,22.0,22.75,119000,0.0,1.0
1993-07-19,22.75,22.75,22.0,22.0,187800,22.75,22.75,22.0,22.0,187800,0.0,1.0
1993-07-20,21.5,22.75,21.25,22.75,25000,21.5,22.75,21.25,22.75,25000,0.0,1.0
1993-07-21,21.25,22.0,21.25,21.25,35300,21.25,22.0,21.25,21.25,35300,0.0,1.0
1993-07-22,21.75,22.25,21.25,22.0,63900,21.75,22.25,21.25,22.0,63900,0.0,1.0
1993-07-23,21.88,22.25,21.75,22.25,57000,21.88,22.25,21.75,22.25,57000,0.0,1.0
1993-07-26,21.75,22.25,21.75,22.25,19400,21.75,22.25,21.75,22.25,19400,0.0,1.0
1993-07-27,21.25,22.25,21.0,21.75,29000,21.25,22.25,21.0,21.75,29000,0.0,1.0
1993-07-28,21.0,21.75,20.5,21.0,45900,21.0,21.75,20.5,21.0,45900,0.0,1.0
1993-07-29,19.38,21.0,19.0,20.5,160600,19.38,21.0,19.0,20.5,160600,0.0,1.0
1993-07-30,20.13,20.13,19.0,19.0,240600,20.13,20.13,19.0,19.0,240600,0.0,1.0
1993-08-02,20.25,21.0,19.5,20.0,144100,20.25,21.0,19.5,20.0,144100,0.0,1.0
1993-08-03,20.75,21.0,20.0,20.5,396000,20.75,21.0,20.0,20.5,396000,0.0,1.0
1993-08-04,20.5,20.75,20.0,20.75,206100,20.5,20.75,20.0,20.75,206100,0.0,1.0
1993-08-05,20.13,20.5,20.0,20.25,135000,20.13,20.5,20.0,20.25,135000,0.0,1.0
1993-08-06,20.5,20.5,20.0,20.5,18200,20.5,20.5,20.0,20.5,18200,0.0,1.0
1993-08-09,20.5,20.5,19.75,20.0,53900,20.5,20.5,19.75,20.0,53900,0.0,1.0
1993-08-10,20.63,21.0,20.25,20.25,144000,20.63,21.0,20.25,20.25,144000,0.0,1.0
1993-08-11,20.5,21.0,20.5,20.5,37900,20.5,21.0,20.5,20.5,37900,0.0,1.0
1993-08-12,20.5,20.75,20.25,20.25,30600,20.5,20.75,20.25,20.25,30600,0.0,1.0
1993-08-13,20.25,20.75,20.25,20.75,64900,20.25,20.75,20.25,20.75,64900,0.0,1.0
1993-08-16,20.0,20.5,19.75,20.5,53000,20.0,20.5,19.75,20.5,53000,0.0,1.0
1993-08-17,20.0,20.25,19.75,20.25,8400,20.0,20.25,19.75,20.25,8400,0.0,1.0
1993-08-18,20.5,21.0,19.75,19.75,276900,20.5,21.0,19.75,19.75,276900,0.0,1.0
1993-08-19,21.13,21.38,20.25,21.0,78300,21.13,21.38,20.25,21.0,78300,0.0,1.0
1993-08-20,21.25,21.25,20.75,21.25,145300,21.25,21.25,20.75,21.25,145300,0.0,1.0
1993-08-23,22.25,22.5,20.75,21.25,92200,22.25,22.5,20.75,21.25,92200,0.0,1.0
1993-08-24,22.88,23.5,22.25,22.5,190800,22.88,23.5,22.25,22.5,190800,0.0,1.0
1993-08-25,22.75,23.25,22.5,23.25,100000,22.75,23.25,22.5,23.25,100000,0.0,1.0
1993-08-26,22.0,23.0,22.0,22.75,54100,22.0,23.0,22.0,22.75,54100,0.0,1.0
1993-08-27,22.63,22.75,22.0,22.0,218800,22.63,22.75,22.0,22.0,218800,0.0,1.0
1993-08-30,22.75,23.25,22.25,22.75,157000,22.75,23.25,22.25,22.75,157000,0.0,1.0
1993-08-31,22.75,23.0,22.25,22.5,32900,22.75,23.0,22.25,22.5,32900,0.0,1.0
1993-09-01,22.75,23.0,22.5,23.0,58500,22.75,23.0,22.5,23.0,58500,0.0,1.0
1993-09-02,22.75,23.25,22.5,22.5,92500,22.75,23.25,22.5,22.5,92500,0.0,1.0
1993-09-03,23.25,23.75,22.75,22.75,87000,23.25,23.75,22.75,22.75,87000,0.0,1.0
1993-09-07,22.88,23.25,22.5,23.25,91700,22.88,23.25,22.5,23.25,91700,0.0,1.0
1993-09-08,22.25,22.75,21.5,22.5,51500,22.25,22.75,21.5,22.5,51500,0.0,1.0
1993-09-09,22.5,23.0,21.0,21.5,144600,22.5,23.0,21.0,21.5,144600,0.0,1.0
1993-09-10,23.0,23.5,22.5,22.5,107000,23.0,23.5,22.5,22.5,107000,0.0,1.0
1993-09-13,23.5,24.5,23.0,23.0,165900,23.5,24.5,23.0,23.0,165900,0.0,1.0
1993-09-14,22.25,23.75,22.13,23.25,78300,22.25,23.75,22.13,23.25,78300,0.0,1.0
1993-09-15,22.0,22.75,21.75,22.5,162700,22.0,22.75,21.75,22.5,162700,0.0,1.0
1993-09-16,21.5,22.0,21.25,22.0,71600,21.5,22.0,21.25,22.0,71600,0.0,1.0
1993-09-17,20.75,22.0,20.25,22.0,181000,20.75,22.0,20.25,22.0,181000,0.0,1.0
1993-09-20,18.75,20.75,18.25,20.75,350200,18.75,20.75,18.25,20.75,350200,0.0,1.0
1993-09-21,18.88,19.75,18.75,19.75,421600,18.88,19.75,18.75,19.75,421600,0.0,1.0
1993-09-22,21.25,22.0,18.75,19.25,193200,21.25,22.0,18.75,19.25,193200,0.0,1.0
1993-09-23,20.5,21.75,19.75,21.25,195600,20.5,21.75,19.75,21.25,195600,0.0,1.0
1993-09-24,20.75,20.75,19.75,20.5,35800,20.75,20.75,19.75,20.5,35800,0.0,1.0
1993-09-27,20.25,20.75,19.75,20.25,94900,20.25,20.75,19.75,20.25,94900,0.0,1.0
1993-09-28,20.75,20.75,19.75,20.25,50300,20.75,20.75,19.75,20.25,50300,0.0,1.0
1993-09-29,21.25,21.75,20.25,20.25,289200,21.25,21.75,20.25,20.25,289200,0.0,1.0
1993-09-30,21.25,21.75,21.0,21.0,91800,21.25,21.75,21.0,21.0,91800,0.0,1.0
1993-10-01,21.5,22.25,21.25,21.75,77800,21.5,22.25,21.25,21.75,77800,0.0,1.0
1993-10-04,21.75,22.5,21.5,21.5,79300,21.75,22.5,21.5,21.5,79300,0.0,1.0
1993-10-05,21.75,22.5,21.75,21.75,75300,21.75,22.5,21.75,21.75,75300,0.0,1.0
1993-10-06,22.25,22.5,21.75,22.25,72500,22.25,22.5,21.75,22.25,72500,0.0,1.0
1993-10-07,22.25,22.5,21.5,21.75,44500,22.25,22.5,21.5,21.75,44500,0.0,1.0
1993-10-08,21.5,22.25,21.5,22.25,69800,21.5,22.25,21.5,22.25,69800,0.0,1.0
1993-10-11,22.0,22.25,21.5,22.25,58500,22.0,22.25,21.5,22.25,58500,0.0,1.0
1993-10-12,21.75,22.25,21.5,21.5,41000,21.75,22.25,21.5,21.5,41000,0.0,1.0
1993-10-13,21.5,22.25,21.5,21.75,169300,21.5,22.25,21.5,21.75,169300,0.0,1.0
1993-10-14,22.5,22.5,21.5,22.25,60700,22.5,22.5,21.5,22.25,60700,0.0,1.0
1993-10-15,22.38,22.5,21.75,22.5,19800,22.38,22.5,21.75,22.5,19800,0.0,1.0
1993-10-18,23.25,23.25,21.75,21.75,86000,23.25,23.25,21.75,21.75,86000,0.0,1.0
1993-10-19,22.25,23.25,21.5,23.0,63700,22.25,23.25,21.5,23.0,63700,0.0,1.0
1993-10-20,21.5,22.25,21.0,21.5,50600,21.5,22.25,21.0,21.5,50600,0.0,1.0
1993-10-21,21.25,21.5,20.5,21.5,78800,21.25,21.5,20.5,21.5,78800,0.0,1.0
1993-10-22,21.0,21.5,20.75,20.75,96300,21.0,21.5,20.75,20.75,96300,0.0,1.0
1993-10-25,22.25,22.5,21.0,21.0,182300,22.25,22.5,21.0,21.0,182300,0.0,1.0
1993-10-26,21.0,22.75,21.0,22.25,72300,21.0,22.75,21.0,22.25,72300,0.0,1.0
1993-10-27,21.25,21.75,20.75,21.75,69400,21.25,21.75,20.75,21.75,69400,0.0,1.0
1993-10-28,21.25,22.0,21.0,21.0,45600,21.25,22.0,21.0,21.0,45600,0.0,1.0
1993-10-29,22.25,22.25,21.25,21.25,205600,22.25,22.25,21.25,21.25,205600,0.0,1.0
1993-11-01,23.13,23.63,21.5,22.25,102500,23.13,23.63,21.5,22.25,102500,0.0,1.0
1993-11-02,23.25,23.5,22.75,23.5,63800,23.25,23.5,22.75,23.5,63800,0.0,1.0
1993-11-03,22.5,23.25,22.5,23.25,25300,22.5,23.25,22.5,23.25,25300,0.0,1.0
1993-11-04,22.0,23.25,22.0,22.5,86200,22.0,23.25,22.0,22.5,86200,0.0,1.0
1993-11-05,22.25,23.0,21.5,22.25,34300,22.25,23.0,21.5,22.25,34300,0.0,1.0
1993-11-08,22.5,23.0,22.25,22.25,18300,22.5,23.0,22.25,22.25,18300,0.0,1.0
1993-11-09,23.25,23.5,22.5,23.0,72000,23.25,23.5,22.5,23.0,72000,0.0,1.0
1993-11-10,23.75,24.25,23.0,23.5,208800,23.75,24.25,23.0,23.5,208800,0.0,1.0
1993-11-11,24.25,24.75,23.75,24.5,89900,24.25,24.75,23.75,24.5,89900,0.0,1.0
1993-11-12,23.75,24.75,23.5,24.25,48700,23.75,24.75,23.5,24.25,48700,0.0,1.0
1993-11-15,23.75,24.25,23.25,23.75,50400,23.75,24.25,23.25,23.75,50400,0.0,1.0
1993-11-16,22.0,23.75,21.75,23.75,99100,22.0,23.75,21.75,23.75,99100,0.0,1.0
1993-11-17,21.38,22.25,21.25,22.25,148000,21.38,22.25,21.25,22.25,148000,0.0,1.0
1993-11-18,21.0,21.75,21.0,21.75,84700,21.0,21.75,21.0,21.75,84700,0.0,1.0
1993-11-19,19.25,20.75,18.25,20.0,858300,19.25,20.75,18.25,20.0,858300,0.0,1.0
1993-11-22,18.25,19.25,18.0,19.25,410600,18.25,19.25,18.0,19.25,410600,0.0,1.0
1993-11-23,19.25,19.5,18.5,18.75,108900,19.25,19.5,18.5,18.75,108900,0.0,1.0
1993-11-24,19.5,19.75,19.25,19.75,82300,19.5,19.75,19.25,19.75,82300,0.0,1.0
1993-11-26,19.5,19.75,19.25,19.75,33400,19.5,19.75,19.25,19.75,33400,0.0,1.0
1993-11-29,19.25,19.5,19.0,19.25,64800,19.25,19.5,19.0,19.25,64800,0.0,1.0
1993-11-30,19.25,19.5,19.0,19.5,112600,19.25,19.5,19.0,19.5,112600,0.0,1.0
1993-12-01,20.0,20.0,19.0,19.25,93500,20.0,20.0,19.0,19.25,93500,0.0,1.0
1993-12-02,20.5,21.25,20.0,21.0,111600,20.5,21.25,20.0,21.0,111600,0.0,1.0
1993-12-03,20.5,20.5,20.0,20.5,54300,20.5,20.5,20.0,20.5,54300,0.0,1.0
1993-12-06,20.75,20.75,19.75,19.75,67900,20.75,20.75,19.75,19.75,67900,0.0,1.0
1993-12-07,19.75,21.0,19.75,20.75,44700,19.75,21.0,19.75,20.75,44700,0.0,1.0
1993-12-08,19.5,20.0,19.5,19.75,197500,19.5,20.0,19.5,19.75,197500,0.0,1.0
1993-12-09,19.75,20.0,19.5,20.0,150900,19.75,20.0,19.5,20.0,150900,0.0,1.0
1993-12-10,20.75,21.75,20.38,21.0,417200,20.75,21.75,20.38,21.0,417200,0.0,1.0
1993-12-13,21.0,21.25,20.5,21.0,149100,21.0,21.25,20.5,21.0,149100,0.0,1.0
1993-12-14,20.88,21.25,20.25,21.25,43400,20.88,21.25,20.25,21.25,43400,0.0,1.0
1993-12-15,20.75,21.0,20.5,20.5,59600,20.75,21.0,20.5,20.5,59600,0.0,1.0
1993-12-16,21.0,21.0,20.25,20.75,63400,21.0,21.0,20.25,20.75,63400,0.0,1.0
1993-12-17,21.0,21.0,20.5,21.0,34500,21.0,21.0,20.5,21.0,34500,0.0,1.0
1993-12-20,20.75,21.5,20.5,21.0,111600,20.75,21.5,20.5,21.0,111600,0.0,1.0
1993-12-21,21.0,21.25,20.75,20.75,91100,21.0,21.25,20.75,20.75,91100,0.0,1.0
1993-12-22,21.38,21.5,20.75,20.75,82000,21.38,21.5,20.75,20.75,82000,0.0,1.0
1993-12-23,22.0,22.25,21.0,21.5,100200,22.0,22.25,21.0,21.5,100200,0.0,1.0
1993-12-27,21.75,22.25,21.5,21.75,68400,21.75,22.25,21.5,21.75,68400,0.0,1.0
1993-12-28,22.0,22.0,21.5,22.0,37000,22.0,22.0,21.5,22.0,37000,0.0,1.0
1993-12-29,21.75,22.25,21.5,21.5,56100,21.75,22.25,21.5,21.5,56100,0.0,1.0
1993-12-30,22.0,22.25,21.75,22.25,53500,22.0,22.25,21.75,22.25,53500,0.0,1.0
1993-12-31,22.25,22.25,21.75,21.75,13800,22.25,22.25,21.75,21.75,13800,0.0,1.0
1994-01-03,21.88,22.25,21.75,22.25,91100,21.88,22.25,21.75,22.25,91100,0.0,1.0
1994-01-04,19.5,22.5,18.75,21.75,902400,19.5,22.5,18.75,21.75,902400,0.0,1.0
1994-01-05,19.88,20.25,19.5,20.0,476100,19.88,20.25,19.5,20.0,476100,0.0,1.0
1994-01-06,19.75,20.5,19.5,20.5,274800,19.75,20.5,19.5,20.5,274800,0.0,1.0
1994-01-07,19.5,20.0,19.5,19.5,29800,19.5,20.0,19.5,19.5,29800,0.0,1.0
1994-01-10,18.75,20.0,18.5,19.25,311600,18.75,20.0,18.5,19.25,311600,0.0,1.0
1994-01-11,18.5,19.0,18.5,18.5,83700,18.5,19.0,18.5,18.5,83700,0.0,1.0
1994-01-12,18.75,19.0,18.5,18.5,154300,18.75,19.0,18.5,18.5,154300,0.0,1.0
1994-01-13,19.75,20.0,18.5,19.0,140400,19.75,20.0,18.5,19.0,140400,0.0,1.0
1994-01-14,19.5,20.0,19.5,19.75,33900,19.5,20.0,19.5,19.75,33900,0.0,1.0
1994-01-17,19.75,20.0,19.5,19.5,75600,19.75,20.0,19.5,19.5,75600,0.0,1.0
1994-01-18,19.75,20.25,19.75,20.25,111100,19.75,20.25,19.75,20.25,111100,0.0,1.0
1994-01-19,19.75,20.25,19.75,20.25,132100,19.75,20.25,19.75,20.25,132100,0.0,1.0
1994-01-20,19.75,20.25,19.5,19.75,129400,19.75,20.25,19.5,19.75,129400,0.0,1.0
1994-01-21,18.75,19.75,18.75,19.25,73700,18.75,19.75,18.75,19.25,73700,0.0,1.0
1994-01-24,18.0,19.25,17.75,18.75,292500,18.0,19.25,17.75,18.75,292500,0.0,1.0
1994-01-25,18.13,18.5,17.75,18.25,257400,18.13,18.5,17.75,18.25,257400,0.0,1.0
1994-01-26,18.38,18.5,18.0,18.0,152800,18.38,18.5,18.0,18.0,152800,0.0,1.0
1994-01-27,18.38,18.75,18.25,18.25,153700,18.38,18.75,18.25,18.25,153700,0.0,1.0
1994-01-28,19.0,19.0,18.25,18.25,177000,19.0,19.0,18.25,18.25,177000,0.0,1.0
1994-01-31,19.25,20.0,18.5,18.5,188000,19.25,20.0,18.5,18.5,188000,0.0,1.0
1994-02-01,19.25,20.0,17.75,19.25,225100,19.25,20.0,17.75,19.25,225100,0.0,1.0
1994-02-02,20.0,20.0,18.75,19.25,294300,20.0,20.0,18.75,19.25,294300,0.0,1.0
1994-02-03,19.25,20.0,19.25,20.0,103200,19.25,20.0,19.25,20.0,103200,0.0,1.0
1994-02-04,18.25,20.0,17.75,19.25,229700,18.25,20.0,17.75,19.25,229700,0.0,1.0
1994-02-07,18.5,18.75,17.0,17.5,165700,18.5,18.75,17.0,17.5,165700,0.0,1.0
1994-02-08,18.5,19.0,18.25,18.25,53200,18.5,19.0,18.25,18.25,53200,0.0,1.0
1994-02-09,18.5,19.0,18.5,18.5,60100,18.5,19.0,18.5,18.5,60100,0.0,1.0
1994-02-10,18.25,19.0,18.25,19.0,136800,18.25,19.0,18.25,19.0,136800,0.0,1.0
1994-02-11,18.13,19.0,18.13,18.25,101800,18.13,19.0,18.13,18.25,101800,0.0,1.0
1994-02-14,19.13,19.5,18.75,19.25,347200,19.13,19.5,18.75,19.25,347200,0.0,1.0
1994-02-15,18.75,19.25,18.75,19.25,96100,18.75,19.25,18.75,19.25,96100,0.0,1.0
1994-02-16,19.5,19.5,18.75,19.25,93200,19.5,19.5,18.75,19.25,93200,0.0,1.0
1994-02-17,19.5,19.5,19.0,19.5,68300,19.5,19.5,19.0,19.5,68300,0.0,1.0
1994-02-18,19.0,19.5,19.0,19.5,120200,19.0,19.5,19.0,19.5,120200,0.0,1.0
1994-02-22,19.13,19.5,19.0,19.0,77300,19.13,19.5,19.0,19.0,77300,0.0,1.0
1994-02-23,19.38,19.5,19.0,19.0,27200,19.38,19.5,19.0,19.0,27200,0.0,1.0
1994-02-24,18.88,19.25,18.5,19.25,34400,18.88,19.25,18.5,19.25,34400,0.0,1.0
1994-02-25,19.0,19.25,18.5,18.5,22800,19.0,19.25,18.5,18.5,22800,0.0,1.0
1994-02-28,18.5,19.0,18.5,19.0,45100,18.5,19.0,18.5,19.0,45100,0.0,1.0
1994-03-01,19.25,19.25,18.5,18.5,19400,19.25,19.25,18.5,18.5,19400,0.0,1.0
1994-03-02,19.0,19.5,18.0,18.75,113600,19.0,19.5,18.0,18.75,113600,0.0,1.0
1994-03-03,18.75,19.5,18.75,19.5,30100,18.75,19.5,18.75,19.5,30100,0.0,1.0
1994-03-04,19.0,19.25,18.75,19.0,30700,19.0,19.25,18.75,19.0,30700,0.0,1.0
1994-03-07,19.0,19.25,18.75,18.75,43600,19.0,19.25,18.75,18.75,43600,0.0,1.0
1994-03-08,19.25,19.25,18.75,19.0,79100,19.25,19.25,18.75,19.0,79100,0.0,1.0
1994-03-09,19.25,19.25,18.75,19.25,37800,19.25,19.25,18.75,19.25,37800,0.0,1.0
1994-03-10,18.75,19.25,18.75,18.75,31200,18.75,19.25,18.75,18.75,31200,0.0,1.0
1994-03-11,19.25,19.25,18.75,18.75,32100,19.25,19.25,18.75,18.75,32100,0.0,1.0
1994-03-14,18.5,19.25,18.5,19.25,50500,18.5,19.25,18.5,19.25,50500,0.0,1.0
1994-03-15,18.75,19.25,18.25,18.75,50500,18.75,19.25,18.25,18.75,50500,0.0,1.0
1994-03-16,19.13,19.25,18.75,19.25,84400,19.13,19.25,18.75,19.25,84400,0.0,1.0
1994-03-17,19.25,19.25,19.0,19.0,52300,19.25,19.25,19.0,19.0,52300,0.0,1.0
1994-03-18,19.5,19.5,19.0,19.0,22400,19.5,19.5,19.0,19.0,22400,0.0,1.0
1994-03-21,19.5,19.5,19.0,19.0,39900,19.5,19.5,19.0,19.0,39900,0.0,1.0
1994-03-22,19.25,19.5,19.0,19.5,35900,19.25,19.5,19.0,19.5,35900,0.0,1.0
1994-03-23,19.0,19.5,19.0,19.0,25000,19.0,19.5,19.0,19.0,25000,0.0,1.0
1994-03-24,18.75,19.25,18.75,19.0,29300,18.75,19.25,18.75,19.0,29300,0.0,1.0
1994-03-25,18.88,19.25,18.75,18.75,33700,18.88,19.25,18.75,18.75,33700,0.0,1.0
1994-03-28,18.0,19.25,17.75,18.75,221000,18.0,19.25,17.75,18.75,221000,0.0,1.0
1994-03-29,17.0,18.5,17.0,18.5,85200,17.0,18.5,17.0,18.5,85200,0.0,1.0
1994-03-30,18.0,18.0,16.25,16.75,93100,18.0,18.0,16.25,16.75,93100,0.0,1.0
1994-03-31,17.25,18.25,16.75,17.75,74500,17.25,18.25,16.75,17.75,74500,0.0,1.0
1994-04-04,17.0,17.5,16.5,16.75,39300,17.0,17.5,16.5,16.75,39300,0.0,1.0
1994-04-05,17.75,18.25,17.0,17.75,73200,17.75,18.25,17.0,17.75,73200,0.0,1.0
1994-04-06,17.25,18.0,16.75,18.0,84900,17.25,18.0,16.75,18.0,84900,0.0,1.0
1994-04-07,17.25,17.25,16.5,17.25,24900,17.25,17.25,16.5,17.25,24900,0.0,1.0
1994-04-08,17.5,17.5,16.75,17.25,50000,17.5,17.5,16.75,17.25,50000,0.0,1.0
1994-04-11,16.75,17.5,16.75,16.75,73500,16.75,17.5,16.75,16.75,73500,0.0,1.0
1994-04-12,15.75,16.75,15.75,16.5,57300,15.75,16.75,15.75,16.5,57300,0.0,1.0
1994-04-13,16.25,16.25,15.5,15.75,100600,16.25,16.25,15.5,15.75,100600,0.0,1.0
1994-04-14,16.0,16.75,15.5,16.0,59700,16.0,16.75,15.5,16.0,59700,0.0,1.0
1994-04-15,16.5,16.75,16.0,16.0,78500,16.5,16.75,16.0,16.0,78500,0.0,1.0
1994-04-18,16.25,16.5,16.0,16.0,12800,16.25,16.5,16.0,16.0,12800,0.0,1.0
1994-04-19,16.25,16.5,15.75,16.0,71000,16.25,16.5,15.75,16.0,71000,0.0,1.0
1994-04-20,15.75,16.5,15.75,16.25,35700,15.75,16.5,15.75,16.25,35700,0.0,1.0
1994-04-21,16.5,16.5,15.75,16.5,21900,16.5,16.5,15.75,16.5,21900,0.0,1.0
1994-04-22,16.25,16.75,16.25,16.75,48500,16.25,16.75,16.25,16.75,48500,0.0,1.0
1994-04-25,17.75,17.75,16.25,16.25,51100,17.75,17.75,16.25,16.25,51100,0.0,1.0
1994-04-26,17.5,18.0,17.0,17.0,37600,17.5,18.0,17.0,17.0,37600,0.0,1.0
1994-04-28,18.0,18.25,17.5,17.75,9800,18.0,18.25,17.5,17.75,9800,0.0,1.0
1994-04-29,13.59,15.0,13.25,15.0,1382800,13.59,15.0,13.25,15.0,1382800,0.0,1.0
1994-05-02,12.63,14.25,12.0,14.0,771600,12.63,14.25,12.0,14.0,771600,0.0,1.0
1994-05-03,12.56,13.25,12.5,12.75,579300,12.56,13.25,12.5,12.75,579300,0.0,1.0
1994-05-04,12.81,13.31,12.5,13.0,430200,12.81,13.31,12.5,13.0,430200,0.0,1.0
1994-05-05,13.0,13.25,12.75,13.0,87700,13.0,13.25,12.75,13.0,87700,0.0,1.0
1994-05-06,13.25,13.75,12.75,13.25,419400,13.25,13.75,12.75,13.25,419400,0.0,1.0
1994-05-09,13.5,13.75,13.25,13.75,69000,13.5,13.75,13.25,13.75,69000,0.0,1.0
1994-05-10,13.38,13.75,13.25,13.75,107300,13.38,13.75,13.25,13.75,107300,0.0,1.0
1994-05-11,13.25,13.75,13.25,13.25,228100,13.25,13.75,13.25,13.25,228100,0.0,1.0
1994-05-12,13.31,14.0,13.25,13.75,313600,13.31,14.0,13.25,13.75,313600,0.0,1.0
1994-05-13,13.5,13.5,13.0,13.5,153900,13.5,13.5,13.0,13.5,153900,0.0,1.0
1994-05-16,13.0,13.5,13.0,13.5,6800,13.0,13.5,13.0,13.5,6800,0.0,1.0
1994-05-17,13.5,13.5,12.75,13.0,229800,13.5,13.5,12.75,13.0,229800,0.0,1.0
1994-05-18,13.5,13.5,13.0,13.5,210800,13.5,13.5,13.0,13.5,210800,0.0,1.0
1994-05-19,13.25,13.75,13.0,13.5,27700,13.25,13.75,13.0,13.5,27700,0.0,1.0
1994-05-20,14.0,14.0,13.25,13.75,46800,14.0,14.0,13.25,13.75,46800,0.0,1.0
1994-05-23,13.5,14.0,13.5,13.5,39700,13.5,14.0,13.5,13.5,39700,0.0,1.0
1994-05-24,14.0,14.0,13.5,13.5,118600,14.0,14.0,13.5,13.5,118600,0.0,1.0
1994-05-25,14.0,14.0,13.5,14.0,8600,14.0,14.0,13.5,14.0,8600,0.0,1.0
1994-05-26,14.0,14.0,13.5,14.0,13700,14.0,14.0,13.5,14.0,13700,0.0,1.0
1994-05-27,14.0,14.0,13.5,13.75,39600,14.0,14.0,13.5,13.75,39600,0.0,1.0
1994-05-31,13.25,14.0,13.0,13.63,113200,13.25,14.0,13.0,13.63,113200,0.0,1.0
1994-06-01,13.5,13.5,13.0,13.5,145700,13.5,13.5,13.0,13.5,145700,0.0,1.0
1994-06-02,13.5,13.75,13.25,13.25,374400,13.5,13.75,13.25,13.25,374400,0.0,1.0
1994-06-03,13.5,14.0,13.25,13.25,64100,13.5,14.0,13.25,13.25,64100,0.0,1.0
1994-06-06,13.75,14.0,13.5,13.5,71200,13.75,14.0,13.5,13.5,71200,0.0,1.0
1994-06-07,14.75,14.75,13.5,13.5,94300,14.75,14.75,13.5,13.5,94300,0.0,1.0
1994-06-08,15.25,15.5,14.75,15.0,239300,15.25,15.5,14.75,15.0,239300,0.0,1.0
1994-06-09,15.25,15.38,15.0,15.25,176600,15.25,15.38,15.0,15.25,176600,0.0,1.0
1994-06-10,15.5,15.75,15.25,15.5,111000,15.5,15.75,15.25,15.5,111000,0.0,1.0
1994-06-13,15.75,16.0,15.25,15.75,74800,15.75,16.0,15.25,15.75,74800,0.0,1.0
1994-06-14,15.25,16.0,15.25,15.5,55900,15.25,16.0,15.25,15.5,55900,0.0,1.0
1994-06-15,15.25,15.5,14.75,15.5,140100,15.25,15.5,14.75,15.5,140100,0.0,1.0
1994-06-16,15.25,15.5,15.25,15.25,273500,15.25,15.5,15.25,15.25,273500,0.0,1.0
1994-06-17,14.75,15.5,14.25,15.25,84800,14.75,15.5,14.25,15.25,84800,0.0,1.0
1994-06-20,14.25,14.75,14.0,14.5,62100,14.25,14.75,14.0,14.5,62100,0.0,1.0
1994-06-21,14.25,14.75,14.25,14.25,39900,14.25,14.75,14.25,14.25,39900,0.0,1.0
1994-06-22,14.0,14.75,14.0,14.25,29100,14.0,14.75,14.0,14.25,29100,0.0,1.0
1994-06-23,13.25,14.0,12.25,13.75,181200,13.25,14.0,12.25,13.75,181200,0.0,1.0
1994-06-24,13.5,13.5,12.75,12.75,142600,13.5,13.5,12.75,12.75,142600,0.0,1.0
1994-06-27,12.75,13.5,12.75,13.0,35500,12.75,13.5,12.75,13.0,35500,0.0,1.0
1994-06-28,13.25,13.75,13.0,13.25,99200,13.25,13.75,13.0,13.25,99200,0.0,1.0
1994-06-29,14.75,15.0,13.25,13.5,111100,14.75,15.0,13.25,13.5,111100,0.0,1.0
1994-06-30,15.0,15.5,14.75,15.13,59400,15.0,15.5,14.75,15.13,59400,0.0,1.0
1994-07-01,13.25,15.25,12.25,14.5,367200,13.25,15.25,12.25,14.5,367200,0.0,1.0
1994-07-05,12.5,13.5,12.0,13.5,74000,12.5,13.5,12.0,13.5,74000,0.0,1.0
1994-07-06,12.25,12.5,12.0,12.5,151700,12.25,12.5,12.0,12.5,151700,0.0,1.0
1994-07-07,12.5,13.0,12.25,12.5,123600,12.5,13.0,12.25,12.5,123600,0.0,1.0
1994-07-08,12.63,12.75,12.25,12.5,31200,12.63,12.75,12.25,12.5,31200,0.0,1.0
1994-07-11,13.0,13.0,12.25,12.5,135100,13.0,13.0,12.25,12.5,135100,0.0,1.0
1994-07-12,13.0,13.25,12.5,13.0,222800,13.0,13.25,12.5,13.0,222800,0.0,1.0
1994-07-13,14.0,14.0,13.25,13.25,383500,14.0,14.0,13.25,13.25,383500,0.0,1.0
1994-07-14,13.25,14.0,13.25,14.0,100800,13.25,14.0,13.25,14.0,100800,0.0,1.0
1994-07-15,12.75,13.5,12.5,13.5,25000,12.75,13.5,12.5,13.5,25000,0.0,1.0
1994-07-18,13.25,13.25,12.75,13.25,26300,13.25,13.25,12.75,13.25,26300,0.0,1.0
1994-07-19,12.75,13.25,12.25,12.75,85000,12.75,13.25,12.25,12.75,85000,0.0,1.0
1994-07-20,12.0,12.75,11.25,12.75,173900,12.0,12.75,11.25,12.75,173900,0.0,1.0
1994-07-21,11.75,12.0,11.75,11.75,68700,11.75,12.0,11.75,11.75,68700,0.0,1.0
1994-07-22,12.25,12.25,11.75,12.13,51300,12.25,12.25,11.75,12.13,51300,0.0,1.0
1994-07-25,12.0,12.13,11.75,11.75,41800,12.0,12.13,11.75,11.75,41800,0.0,1.0
1994-07-26,11.75,11.75,11.25,11.75,42000,11.75,11.75,11.25,11.75,42000,0.0,1.0
1994-07-27,11.5,11.75,11.25,11.75,14800,11.5,11.75,11.25,11.75,14800,0.0,1.0
1994-07-28,12.25,12.5,11.25,11.75,169600,12.25,12.5,11.25,11.75,169600,0.0,1.0
1994-07-29,13.25,13.75,12.75,12.75,238300,13.25,13.75,12.75,12.75,238300,0.0,1.0
1994-08-01,13.38,13.75,13.25,13.75,76600,13.38,13.75,13.25,13.75,76600,0.0,1.0
1994-08-02,13.25,13.75,13.25,13.25,156400,13.25,13.75,13.25,13.25,156400,0.0,1.0
1994-08-03,13.5,13.75,13.0,13.75,253700,13.5,13.75,13.0,13.75,253700,0.0,1.0
1994-08-04,14.0,14.5,13.5,13.5,89100,14.0,14.5,13.5,13.5,89100,0.0,1.0
1994-08-05,13.75,14.25,13.75,13.75,290200,13.75,14.25,13.75,13.75,290200,0.0,1.0
1994-08-08,14.25,14.25,13.75,14.25,29500,14.25,14.25,13.75,14.25,29500,0.0,1.0
1994-08-09,14.25,14.25,13.75,13.75,34500,14.25,14.25,13.75,13.75,34500,0.0,1.0
1994-08-10,14.0,14.25,13.75,13.75,39200,14.0,14.25,13.75,13.75,39200,0.0,1.0
1994-08-11,13.75,14.0,13.75,14.0,50500,13.75,14.0,13.75,14.0,50500,0.0,1.0
1994-08-12,14.0,14.0,13.75,13.75,14200,14.0,14.0,13.75,13.75,14200,0.0,1.0
1994-08-15,14.0,14.0,13.75,13.75,40900,14.0,14.0,13.75,13.75,40900,0.0,1.0
1994-08-16,14.0,14.0,13.75,13.75,100600,14.0,14.0,13.75,13.75,100600,0.0,1.0
1994-08-17,13.5,14.0,13.5,13.75,44900,13.5,14.0,13.5,13.75,44900,0.0,1.0
1994-08-18,13.75,14.0,13.5,14.0,78100,13.75,14.0,13.5,14.0,78100,0.0,1.0
1994-08-19,13.5,14.0,13.5,14.0,7100,13.5,14.0,13.5,14.0,7100,0.0,1.0
1994-08-22,14.25,14.5,13.5,13.5,52100,14.25,14.5,13.5,13.5,52100,0.0,1.0
1994-08-23,14.5,14.75,14.0,14.5,142100,14.5,14.75,14.0,14.5,142100,0.0,1.0
1994-08-24,14.63,14.75,14.0,14.63,15000,14.63,14.75,14.0,14.63,15000,0.0,1.0
1994-08-25,14.5,14.75,14.0,14.75,117400,14.5,14.75,14.0,14.75,117400,0.0,1.0
1994-08-26,14.63,14.75,14.0,14.0,55100,14.63,14.75,14.0,14.0,55100,0.0,1.0
1994-08-29,14.5,14.75,14.0,14.0,50800,14.5,14.75,14.0,14.0,50800,0.0,1.0
1994-08-30,14.5,14.75,14.25,14.75,33000,14.5,14.75,14.25,14.75,33000,0.0,1.0
1994-08-31,14.25,14.5,14.25,14.5,50700,14.25,14.5,14.25,14.5,50700,0.0,1.0
1994-09-01,14.25,14.5,14.0,14.0,25200,14.25,14.5,14.0,14.0,25200,0.0,1.0
1994-09-02,14.5,14.5,14.0,14.0,12400,14.5,14.5,14.0,14.0,12400,0.0,1.0
1994-09-06,14.25,14.75,14.0,14.5,49400,14.25,14.75,14.0,14.5,49400,0.0,1.0
1994-09-07,14.5,14.63,14.25,14.25,125100,14.5,14.63,14.25,14.25,125100,0.0,1.0
1994-09-08,14.75,14.75,14.25,14.25,17400,14.75,14.75,14.25,14.25,17400,0.0,1.0
1994-09-09,14.25,14.75,14.0,14.0,25000,14.25,14.75,14.0,14.0,25000,0.0,1.0
1994-09-12,14.25,14.88,14.25,14.25,55000,14.25,14.88,14.25,14.25,55000,0.0,1.0
1994-09-13,15.0,15.0,14.25,14.25,36200,15.0,15.0,14.25,14.25,36200,0.0,1.0
1994-09-14,15.5,15.63,14.25,15.0,138300,15.5,15.63,14.25,15.0,138300,0.0,1.0
1994-09-15,16.0,16.0,15.25,15.75,66500,16.0,16.0,15.25,15.75,66500,0.0,1.0
1994-09-16,15.5,16.25,15.25,15.5,104100,15.5,16.25,15.25,15.5,104100,0.0,1.0
1994-09-19,15.38,15.75,15.25,15.75,36400,15.38,15.75,15.25,15.75,36400,0.0,1.0
1994-09-20,15.25,15.75,15.25,15.75,12300,15.25,15.75,15.25,15.75,12300,0.0,1.0
1994-09-21,15.5,15.75,15.25,15.75,21700,15.5,15.75,15.25,15.75,21700,0.0,1.0
1994-09-22,15.5,15.75,15.5,15.75,29100,15.5,15.75,15.5,15.75,29100,0.0,1.0
1994-09-23,15.5,15.75,15.5,15.5,22700,15.5,15.75,15.5,15.5,22700,0.0,1.0
1994-09-26,15.25,15.75,15.25,15.5,78400,15.25,15.75,15.25,15.5,78400,0.0,1.0
1994-09-27,14.88,15.75,14.75,15.75,19600,14.88,15.75,14.75,15.75,19600,0.0,1.0
1994-09-28,15.25,15.25,14.75,15.25,25600,15.25,15.25,14.75,15.25,25600,0.0,1.0
1994-09-29,14.31,15.25,14.31,14.75,21500,14.31,15.25,14.31,14.75,21500,0.0,1.0
1994-09-30,14.25,14.75,14.0,14.25,56700,14.25,14.75,14.0,14.25,56700,0.0,1.0
1994-10-03,14.5,14.5,14.25,14.25,25000,14.5,14.5,14.25,14.25,25000,0.0,1.0
1994-10-04,14.13,14.5,13.75,14.25,42200,14.13,14.5,13.75,14.25,42200,0.0,1.0
1994-10-05,13.75,14.25,13.25,14.0,31600,13.75,14.25,13.25,14.0,31600,0.0,1.0
1994-10-06,15.0,15.0,14.0,14.0,56100,15.0,15.0,14.0,14.0,56100,0.0,1.0
1994-10-07,15.5,16.0,14.75,15.0,82400,15.5,16.0,14.75,15.0,82400,0.0,1.0
1994-10-10,15.5,16.0,15.25,16.0,27000,15.5,16.0,15.25,16.0,27000,0.0,1.0
1994-10-11,15.25,15.75,14.75,15.5,71400,15.25,15.75,14.75,15.5,71400,0.0,1.0
1994-10-12,15.25,15.75,14.75,15.0,26300,15.25,15.75,14.75,15.0,26300,0.0,1.0
1994-10-13,16.13,16.25,15.25,15.75,83900,16.13,16.25,15.25,15.75,83900,0.0,1.0
1994-10-14,16.25,16.25,15.75,16.25,16100,16.25,16.25,15.75,16.25,16100,0.0,1.0
1994-10-17,16.38,16.5,16.0,16.25,45400,16.38,16.5,16.0,16.25,45400,0.0,1.0
1994-10-18,16.25,16.75,16.0,16.5,59100,16.25,16.75,16.0,16.5,59100,0.0,1.0
1994-10-19,16.88,17.25,16.25,16.25,172100,16.88,17.25,16.25,16.25,172100,0.0,1.0
1994-10-20,16.5,17.0,16.5,16.75,24400,16.5,17.0,16.5,16.75,24400,0.0,1.0
1994-10-21,16.0,16.75,16.0,16.25,86200,16.0,16.75,16.0,16.25,86200,0.0,1.0
1994-10-24,16.0,16.5,16.0,16.0,72000,16.0,16.5,16.0,16.0,72000,0.0,1.0
1994-10-25,15.75,16.25,15.5,16.25,56000,15.75,16.25,15.5,16.25,56000,0.0,1.0
1994-10-26,15.5,15.75,15.0,15.25,18000,15.5,15.75,15.0,15.25,18000,0.0,1.0
1994-10-27,16.0,16.0,15.75,15.75,16600,16.0,16.0,15.75,15.75,16600,0.0,1.0
1994-10-28,16.5,16.63,15.75,16.25,39600,16.5,16.63,15.75,16.25,39600,0.0,1.0
1994-10-31,17.0,17.0,16.5,16.75,30500,17.0,17.0,16.5,16.75,30500,0.0,1.0
1994-11-01,16.0,17.0,16.0,16.75,32300,16.0,17.0,16.0,16.75,32300,0.0,1.0
1994-11-02,16.5,16.5,16.0,16.0,21600,16.5,16.5,16.0,16.0,21600,0.0,1.0
1994-11-03,16.25,16.5,16.0,16.5,9900,16.25,16.5,16.0,16.5,9900,0.0,1.0
1994-11-04,16.0,16.5,16.0,16.5,107400,16.0,16.5,16.0,16.5,107400,0.0,1.0
1994-11-07,16.0,16.5,16.0,16.0,11700,16.0,16.5,16.0,16.0,11700,0.0,1.0
1994-11-08,16.25,16.75,16.0,16.5,49200,16.25,16.75,16.0,16.5,49200,0.0,1.0
1994-11-09,17.25,17.25,16.5,16.75,102600,17.25,17.25,16.5,16.75,102600,0.0,1.0
1994-11-10,17.0,17.25,16.5,17.25,21800,17.0,17.25,16.5,17.25,21800,0.0,1.0
1994-11-11,17.0,17.0,16.5,16.5,19300,17.0,17.0,16.5,16.5,19300,0.0,1.0
1994-11-14,16.75,17.0,16.75,17.0,28800,16.75,17.0,16.75,17.0,28800,0.0,1.0
1994-11-15,16.5,17.0,16.5,17.0,51600,16.5,17.0,16.5,17.0,51600,0.0,1.0
1994-11-16,16.5,16.75,16.5,16.75,16300,16.5,16.75,16.5,16.75,16300,0.0,1.0
1994-11-17,17.25,18.0,16.75,17.0,192600,17.25,18.0,16.75,17.0,192600,0.0,1.0
1994-11-18,17.5,17.75,17.0,17.0,163400,17.5,17.75,17.0,17.0,163400,0.0,1.0
1994-11-21,16.5,17.75,16.5,17.75,47300,16.5,17.75,16.5,17.75,47300,0.0,1.0
1994-11-22,16.5,16.75,16.0,16.75,119300,16.5,16.75,16.0,16.75,119300,0.0,1.0
1994-11-23,16.13,16.5,15.5,15.5,106700,16.13,16.5,15.5,15.5,106700,0.0,1.0
1994-11-25,16.63,16.75,16.5,16.5,15600,16.63,16.75,16.5,16.5,15600,0.0,1.0
1994-11-28,17.5,17.75,16.5,17.0,80200,17.5,17.75,16.5,17.0,80200,0.0,1.0
1994-11-29,17.38,17.5,17.0,17.25,35100,17.38,17.5,17.0,17.25,35100,0.0,1.0
1994-11-30,17.0,17.5,17.0,17.25,22900,17.0,17.5,17.0,17.25,22900,0.0,1.0
1994-12-01,16.5,16.75,16.5,16.75,6500,16.5,16.75,16.5,16.75,6500,0.0,1.0
1994-12-02,17.0,17.25,16.25,16.25,26000,17.0,17.25,16.25,16.25,26000,0.0,1.0
1994-12-05,16.75,17.25,16.75,16.75,5300,16.75,17.25,16.75,16.75,5300,0.0,1.0
1994-12-06,17.0,17.25,16.5,16.75,1700,17.0,17.25,16.5,16.75,1700,0.0,1.0
1994-12-07,16.25,16.75,16.25,16.25,7700,16.25,16.75,16.25,16.25,7700,0.0,1.0
1994-12-08,16.0,16.75,16.0,16.75,8600,16.0,16.75,16.0,16.75,8600,0.0,1.0
1994-12-09,16.5,16.5,15.75,16.5,18900,16.5,16.5,15.75,16.5,18900,0.0,1.0
1994-12-12,16.5,16.5,16.0,16.5,16900,16.5,16.5,16.0,16.5,16900,0.0,1.0
1994-12-13,16.5,16.5,16.0,16.0,12900,16.5,16.5,16.0,16.0,12900,0.0,1.0
1994-12-14,16.5,17.0,16.25,16.5,27600,16.5,17.0,16.25,16.5,27600,0.0,1.0
1994-12-15,17.0,17.0,16.5,16.5,19300,17.0,17.0,16.5,16.5,19300,0.0,1.0
1994-12-16,17.25,17.25,16.5,17.0,31600,17.25,17.25,16.5,17.0,31600,0.0,1.0
1994-12-19,16.75,16.88,16.25,16.5,29600,16.75,16.88,16.25,16.5,29600,0.0,1.0
1994-12-20,15.75,16.25,15.63,16.25,29500,15.75,16.25,15.63,16.25,29500,0.0,1.0
1994-12-21,16.25,16.5,15.75,16.0,115600,16.25,16.5,15.75,16.0,115600,0.0,1.0
1994-12-22,16.75,17.0,16.0,16.13,45600,16.75,17.0,16.0,16.13,45600,0.0,1.0
1994-12-23,16.88,17.13,16.5,17.0,50300,16.88,17.13,16.5,17.0,50300,0.0,1.0
1994-12-27,17.0,17.25,16.5,16.5,31300,17.0,17.25,16.5,16.5,31300,0.0,1.0
1994-12-28,17.25,17.25,16.75,16.75,160300,17.25,17.25,16.75,16.75,160300,0.0,1.0
1994-12-29,19.63,19.88,17.0,17.25,338800,19.63,19.88,17.0,17.25,338800,0.0,1.0
1994-12-30,19.0,19.63,18.5,19.5,294500,19.0,19.63,18.5,19.5,294500,0.0,1.0
1995-01-03,18.0,19.0,18.0,19.0,92100,18.0,19.0,18.0,19.0,92100,0.0,1.0
1995-01-04,19.0,19.25,18.5,18.75,182000,19.0,19.25,18.5,18.75,182000,0.0,1.0
1995-01-05,19.0,19.0,18.5,18.5,88701,19.0,19.0,18.5,18.5,88701,0.0,1.0
1995-01-06,18.5,19.0,18.5,19.0,5500,18.5,19.0,18.5,19.0,5500,0.0,1.0
1995-01-09,19.25,19.5,18.5,19.0,188800,19.25,19.5,18.5,19.0,188800,0.0,1.0
1995-01-10,19.63,20.13,19.0,19.5,426100,19.63,20.13,19.0,19.5,426100,0.0,1.0
1995-01-11,19.5,20.0,19.0,20.0,50900,19.5,20.0,19.0,20.0,50900,0.0,1.0
1995-01-12,19.5,19.5,19.0,19.0,20800,19.5,19.5,19.0,19.0,20800,0.0,1.0
1995-01-13,19.25,19.75,19.0,19.38,277300,19.25,19.75,19.0,19.38,277300,0.0,1.0
1995-01-16,20.0,20.5,19.0,19.25,296300,20.0,20.5,19.0,19.25,296300,0.0,1.0
1995-01-17,21.25,21.75,20.25,20.5,514500,21.25,21.75,20.25,20.5,514500,0.0,1.0
1995-01-18,21.5,22.0,21.0,21.5,176500,21.5,22.0,21.0,21.5,176500,0.0,1.0
1995-01-19,20.75,21.75,20.75,21.5,100900,20.75,21.75,20.75,21.5,100900,0.0,1.0
1995-01-20,20.25,20.75,19.75,20.75,89900,20.25,20.75,19.75,20.75,89900,0.0,1.0
1995-01-23,20.5,20.5,19.5,19.75,90800,20.5,20.5,19.5,19.75,90800,0.0,1.0
1995-01-24,21.0,21.0,20.25,20.75,8500,21.0,21.0,20.25,20.75,8500,0.0,1.0
1995-01-25,20.5,21.25,20.5,20.75,39200,20.5,21.25,20.5,20.75,39200,0.0,1.0
1995-01-26,22.13,22.75,21.0,21.0,581400,22.13,22.75,21.0,21.0,581400,0.0,1.0
1995-01-27,22.5,22.5,22.0,22.5,213300,22.5,22.5,22.0,22.5,213300,0.0,1.0
1995-01-30,22.0,22.5,21.75,22.5,242700,22.0,22.5,21.75,22.5,242700,0.0,1.0
1995-01-31,21.5,22.25,21.5,21.75,96400,21.5,22.25,21.5,21.75,96400,0.0,1.0
1995-02-01,23.5,24.25,21.5,22.0,463700,23.5,24.25,21.5,22.0,463700,0.0,1.0
1995-02-02,23.31,24.0,23.25,23.5,331800,23.31,24.0,23.25,23.5,331800,0.0,1.0
1995-02-03,22.5,23.5,22.5,23.5,596000,22.5,23.5,22.5,23.5,596000,0.0,1.0
1995-02-06,22.88,23.25,22.5,22.5,86900,22.88,23.25,22.5,22.5,86900,0.0,1.0
1995-02-07,22.25,23.5,22.25,23.5,319300,22.25,23.5,22.25,23.5,319300,0.0,1.0
1995-02-08,21.75,22.25,21.5,21.75,164600,21.75,22.25,21.5,21.75,164600,0.0,1.0
1995-02-09,23.5,23.5,21.5,22.0,268900,23.5,23.5,21.5,22.0,268900,0.0,1.0
1995-02-10,22.5,23.5,22.5,23.5,89000,22.5,23.5,22.5,23.5,89000,0.0,1.0
1995-02-13,22.75,23.25,22.5,23.0,190200,22.75,23.25,22.5,23.0,190200,0.0,1.0
1995-02-14,22.5,22.88,22.5,22.75,83700,22.5,22.88,22.5,22.75,83700,0.0,1.0
1995-02-15,23.0,23.25,22.5,22.75,191200,23.0,23.25,22.5,22.75,191200,0.0,1.0
1995-02-16,23.0,23.75,23.0,23.0,92600,23.0,23.75,23.0,23.0,92600,0.0,1.0
1995-02-17,22.63,23.5,22.63,23.0,138200,22.63,23.5,22.63,23.0,138200,0.0,1.0
1995-02-21,22.38,22.5,22.0,22.5,128400,22.38,22.5,22.0,22.5,128400,0.0,1.0
1995-02-22,22.75,23.25,22.0,22.0,134100,22.75,23.25,22.0,22.0,134100,0.0,1.0
1995-02-23,23.0,23.63,22.75,22.88,153500,23.0,23.63,22.75,22.88,153500,0.0,1.0
1995-02-24,23.0,23.5,22.75,23.5,158800,23.0,23.5,22.75,23.5,158800,0.0,1.0
1995-02-27,22.75,23.25,22.75,22.75,61900,22.75,23.25,22.75,22.75,61900,0.0,1.0
1995-02-28,23.25,23.25,22.75,23.0,19100,23.25,23.25,22.75,23.0,19100,0.0,1.0
1995-03-01,23.0,23.75,22.75,22.75,84500,23.0,23.75,22.75,22.75,84500,0.0,1.0
1995-03-02,22.75,23.25,22.5,23.0,65700,22.75,23.25,22.5,23.0,65700,0.0,1.0
1995-03-03,22.5,23.0,22.25,22.5,81400,22.5,23.0,22.25,22.5,81400,0.0,1.0
1995-03-06,21.0,22.5,20.88,22.0,149800,21.0,22.5,20.88,22.0,149800,0.0,1.0
1995-03-07,19.63,20.75,19.25,20.25,150100,19.63,20.75,19.25,20.25,150100,0.0,1.0
1995-03-08,20.63,21.25,20.0,20.0,138100,20.63,21.25,20.0,20.0,138100,0.0,1.0
1995-03-09,20.25,21.0,20.25,20.75,37500,20.25,21.0,20.25,20.75,37500,0.0,1.0
1995-03-10,21.0,21.25,20.25,20.25,59300,21.0,21.25,20.25,20.25,59300,0.0,1.0
1995-03-13,20.25,21.25,20.0,20.75,88700,20.25,21.25,20.0,20.75,88700,0.0,1.0
1995-03-14,20.0,20.75,20.0,20.75,38600,20.0,20.75,20.0,20.75,38600,0.0,1.0
1995-03-15,21.0,21.5,19.75,20.25,151600,21.0,21.5,19.75,20.25,151600,0.0,1.0
1995-03-16,21.25,21.5,21.25,21.5,51900,21.25,21.5,21.25,21.5,51900,0.0,1.0
1995-03-17,21.5,21.5,21.0,21.0,15400,21.5,21.5,21.0,21.0,15400,0.0,1.0
1995-03-20,22.75,23.25,21.0,21.0,149300,22.75,23.25,21.0,21.0,149300,0.0,1.0
1995-03-21,22.75,23.25,22.5,22.5,75400,22.75,23.25,22.5,22.5,75400,0.0,1.0
1995-03-22,22.38,23.0,22.25,22.5,102500,22.38,23.0,22.25,22.5,102500,0.0,1.0
1995-03-23,21.25,22.38,20.63,22.25,359200,21.25,22.38,20.63,22.25,359200,0.0,1.0
1995-03-24,20.88,21.5,20.75,20.75,125700,20.88,21.5,20.75,20.75,125700,0.0,1.0
1995-03-27,20.5,20.75,20.13,20.75,187100,20.5,20.75,20.13,20.75,187100,0.0,1.0
1995-03-28,21.0,22.0,21.0,21.5,104800,21.0,22.0,21.0,21.5,104800,0.0,1.0
1995-03-29,20.75,21.5,20.75,21.5,40400,20.75,21.5,20.75,21.5,40400,0.0,1.0
1995-03-30,21.75,21.75,20.75,21.0,78200,21.75,21.75,20.75,21.0,78200,0.0,1.0
1995-03-31,22.0,22.25,21.0,21.25,89400,22.0,22.25,21.0,21.25,89400,0.0,1.0
1995-04-03,21.88,22.25,21.75,21.75,28000,21.88,22.25,21.75,21.75,28000,0.0,1.0
1995-04-04,22.5,22.5,21.75,21.75,194300,22.5,22.5,21.75,21.75,194300,0.0,1.0
1995-04-05,21.0,22.0,21.0,22.0,104200,21.0,22.0,21.0,22.0,104200,0.0,1.0
1995-04-06,20.75,21.5,20.75,21.0,202500,20.75,21.5,20.75,21.0,202500,0.0,1.0
1995-04-07,20.75,21.0,20.75,20.75,325100,20.75,21.0,20.75,20.75,325100,0.0,1.0
1995-04-10,20.5,21.0,20.0,20.5,54700,20.5,21.0,20.0,20.5,54700,0.0,1.0
1995-04-11,20.13,20.75,19.75,20.5,201600,20.13,20.75,19.75,20.5,201600,0.0,1.0
1995-04-12,20.75,21.0,19.75,19.75,165400,20.75,21.0,19.75,19.75,165400,0.0,1.0
1995-04-13,20.25,21.25,20.0,20.5,131600,20.25,21.25,20.0,20.5,131600,0.0,1.0
1995-04-17,20.25,20.5,19.75,20.0,259900,20.25,20.5,19.75,20.0,259900,0.0,1.0
1995-04-18,19.25,20.25,19.0,20.25,179800,19.25,20.25,19.0,20.25,179800,0.0,1.0
1995-04-19,19.75,20.0,18.25,18.75,269000,19.75,20.0,18.25,18.75,269000,0.0,1.0
1995-04-20,19.63,20.0,19.25,19.5,57100,19.63,20.0,19.25,19.5,57100,0.0,1.0
1995-04-21,20.0,20.38,19.5,20.0,53000,20.0,20.38,19.5,20.0,53000,0.0,1.0
1995-04-24,20.25,20.25,19.5,20.25,35100,20.25,20.25,19.5,20.25,35100,0.0,1.0
1995-04-25,20.75,21.0,19.5,19.5,189100,20.75,21.0,19.5,19.5,189100,0.0,1.0
1995-04-26,22.0,22.25,20.13,20.75,355300,22.0,22.25,20.13,20.75,355300,0.0,1.0
1995-04-27,21.63,22.5,21.5,22.0,224300,21.63,22.5,21.5,22.0,224300,0.0,1.0
1995-04-28,22.25,22.88,21.0,21.25,266300,22.25,22.88,21.0,21.25,266300,0.0,1.0
1995-05-01,23.0,23.5,22.25,22.75,299100,23.0,23.5,22.25,22.75,299100,0.0,1.0
1995-05-02,23.38,23.5,22.5,23.0,132600,23.38,23.5,22.5,23.0,132600,0.0,1.0
1995-05-03,22.38,23.5,22.25,23.0,71900,22.38,23.5,22.25,23.0,71900,0.0,1.0
1995-05-04,21.63,23.0,21.5,22.25,76400,21.63,23.0,21.5,22.25,76400,0.0,1.0
1995-05-05,21.5,22.0,21.5,21.5,71600,21.5,22.0,21.5,21.5,71600,0.0,1.0
1995-05-08,21.13,21.5,20.75,21.0,121200,21.13,21.5,20.75,21.0,121200,0.0,1.0
1995-05-09,21.0,21.5,21.0,21.0,61200,21.0,21.5,21.0,21.0,61200,0.0,1.0
1995-05-10,22.0,22.0,21.25,21.25,235300,22.0,22.0,21.25,21.25,235300,0.0,1.0
1995-05-11,22.0,22.25,21.5,21.5,247300,22.0,22.25,21.5,21.5,247300,0.0,1.0
1995-05-12,22.0,22.0,21.75,22.0,175200,22.0,22.0,21.75,22.0,175200,0.0,1.0
1995-05-15,21.75,22.0,21.5,21.5,104600,21.75,22.0,21.5,21.5,104600,0.0,1.0
1995-05-16,21.75,22.0,21.5,21.5,53600,21.75,22.0,21.5,21.5,53600,0.0,1.0
1995-05-17,21.5,22.0,21.5,21.75,51300,21.5,22.0,21.5,21.75,51300,0.0,1.0
1995-05-18,21.31,22.0,21.25,22.0,76600,21.31,22.0,21.25,22.0,76600,0.0,1.0
1995-05-19,21.25,21.75,21.0,21.25,77600,21.25,21.75,21.0,21.25,77600,0.0,1.0
1995-05-22,21.5,21.75,21.25,21.25,119500,21.5,21.75,21.25,21.25,119500,0.0,1.0
1995-05-23,21.63,21.75,21.25,21.75,91400,21.63,21.75,21.25,21.75,91400,0.0,1.0
1995-05-24,21.38,21.75,21.25,21.25,40500,21.38,21.75,21.25,21.25,40500,0.0,1.0
1995-05-25,21.25,21.75,21.25,21.25,7300,21.25,21.75,21.25,21.25,7300,0.0,1.0
1995-05-26,20.75,21.25,20.0,21.25,103300,20.75,21.25,20.0,21.25,103300,0.0,1.0
1995-05-30,21.25,21.75,20.75,20.75,130900,21.25,21.75,20.75,20.75,130900,0.0,1.0
1995-05-31,20.5,21.5,20.25,21.5,159100,20.5,21.5,20.25,21.5,159100,0.0,1.0
1995-06-01,20.75,20.75,20.5,20.75,58800,20.75,20.75,20.5,20.75,58800,0.0,1.0
1995-06-02,20.5,20.75,20.25,20.75,23700,20.5,20.75,20.25,20.75,23700,0.0,1.0
1995-06-05,20.81,21.0,20.25,20.25,250800,20.81,21.0,20.25,20.25,250800,0.0,1.0
1995-06-06,21.63,22.0,20.75,20.75,202500,21.63,22.0,20.75,20.75,202500,0.0,1.0
1995-06-07,21.25,22.25,21.25,21.25,111900,21.25,22.25,21.25,21.25,111900,0.0,1.0
1995-06-08,21.25,21.5,20.75,21.0,94700,21.25,21.5,20.75,21.0,94700,0.0,1.0
1995-06-09,22.06,22.5,21.25,21.5,138400,22.06,22.5,21.25,21.5,138400,0.0,1.0
1995-06-12,22.75,23.25,21.75,22.5,268900,22.75,23.25,21.75,22.5,268900,0.0,1.0
1995-06-13,23.0,23.5,22.5,22.75,82000,23.0,23.5,22.5,22.75,82000,0.0,1.0
1995-06-14,23.13,23.5,22.75,22.75,76100,23.13,23.5,22.75,22.75,76100,0.0,1.0
1995-06-15,23.25,23.5,23.0,23.0,77700,23.25,23.5,23.0,23.0,77700,0.0,1.0
1995-06-16,23.5,23.5,23.0,23.5,35800,23.5,23.5,23.0,23.5,35800,0.0,1.0
1995-06-19,24.75,24.75,23.0,23.0,232100,24.75,24.75,23.0,23.0,232100,0.0,1.0
1995-06-20,25.5,25.5,24.25,24.75,196700,25.5,25.5,24.25,24.75,196700,0.0,1.0
1995-06-21,25.75,26.0,25.0,25.0,248400,25.75,26.0,25.0,25.0,248400,0.0,1.0
1995-06-22,21.75,25.5,21.75,25.0,1142400,21.75,25.5,21.75,25.0,1142400,0.0,1.0
1995-06-23,24.0,24.13,22.75,22.75,467400,24.0,24.13,22.75,22.75,467400,0.0,1.0
1995-06-26,23.44,24.25,23.0,23.5,125300,23.44,24.25,23.0,23.5,125300,0.0,1.0
1995-06-27,22.25,23.5,22.25,23.0,104400,22.25,23.5,22.25,23.0,104400,0.0,1.0
1995-06-28,22.75,23.0,22.25,22.25,92300,22.75,23.0,22.25,22.25,92300,0.0,1.0
1995-06-29,22.5,22.75,22.13,22.75,58700,22.5,22.75,22.13,22.75,58700,0.0,1.0
1995-06-30,22.75,22.75,22.0,22.5,39500,22.75,22.75,22.0,22.5,39500,0.0,1.0
1995-07-03,22.75,22.75,22.0,22.0,35400,22.75,22.75,22.0,22.0,35400,0.0,1.0
1995-07-05,22.75,23.25,22.25,22.25,104300,22.75,23.25,22.25,22.25,104300,0.0,1.0
1995-07-06,23.25,23.75,23.0,23.25,95600,23.25,23.75,23.0,23.25,95600,0.0,1.0
1995-07-07,23.25,23.75,23.0,23.5,48500,23.25,23.75,23.0,23.5,48500,0.0,1.0
1995-07-10,23.5,23.75,23.0,23.75,47700,23.5,23.75,23.0,23.75,47700,0.0,1.0
1995-07-11,22.63,23.75,22.38,23.75,78400,22.63,23.75,22.38,23.75,78400,0.0,1.0
1995-07-12,23.25,23.75,22.5,22.5,92500,23.25,23.75,22.5,22.5,92500,0.0,1.0
1995-07-13,23.0,23.75,23.0,23.25,63800,23.0,23.75,23.0,23.25,63800,0.0,1.0
1995-07-14,23.0,23.63,23.0,23.44,65700,23.0,23.63,23.0,23.44,65700,0.0,1.0
1995-07-17,24.0,24.25,23.0,23.0,130400,24.0,24.25,23.0,23.0,130400,0.0,1.0
1995-07-18,25.0,25.5,23.0,23.75,466500,25.0,25.5,23.0,23.75,466500,0.0,1.0
1995-07-19,26.0,26.5,24.0,24.75,230500,26.0,26.5,24.0,24.75,230500,0.0,1.0
1995-07-20,24.63,25.13,22.63,23.38,89800,24.63,25.13,22.63,23.38,89800,0.0,1.0
1995-07-21,24.0,24.25,23.0,23.5,109800,24.0,24.25,23.0,23.5,109800,0.0,1.0
1995-07-24,23.98,24.25,23.75,24.0,45600,23.98,24.25,23.75,24.0,45600,0.0,1.0
1995-07-25,24.0,24.25,23.5,23.75,84300,24.0,24.25,23.5,23.75,84300,0.0,1.0
1995-07-26,23.25,24.0,22.75,24.0,168500,23.25,24.0,22.75,24.0,168500,0.0,1.0
1995-07-27,24.0,24.75,23.0,23.0,354000,24.0,24.75,23.0,23.0,354000,0.0,1.0
1995-07-28,24.25,24.5,23.75,24.5,125600,24.25,24.5,23.75,24.5,125600,0.0,1.0
1995-07-31,24.63,24.75,23.75,24.5,79400,24.63,24.75,23.75,24.5,79400,0.0,1.0
1995-08-01,23.5,25.0,23.5,24.25,47700,23.5,25.0,23.5,24.25,47700,0.0,1.0
1995-08-02,23.63,24.25,23.5,24.25,57500,23.63,24.25,23.5,24.25,57500,0.0,1.0
1995-08-03,23.88,24.0,23.25,23.75,72700,23.88,24.0,23.25,23.75,72700,0.0,1.0
1995-08-04,23.75,24.0,23.25,23.75,96200,23.75,24.0,23.25,23.75,96200,0.0,1.0
1995-08-07,23.75,24.25,23.25,23.75,108200,23.75,24.25,23.25,23.75,108200,0.0,1.0
1995-08-08,24.0,24.5,23.75,23.75,55100,24.0,24.5,23.75,23.75,55100,0.0,1.0
1995-08-09,24.5,24.5,24.0,24.5,314000,24.5,24.5,24.0,24.5,314000,0.0,1.0
1995-08-10,24.88,25.0,24.0,24.25,91000,24.88,25.0,24.0,24.25,91000,0.0,1.0
1995-08-11,26.75,26.75,24.75,24.75,393400,26.75,26.75,24.75,24.75,393400,0.0,1.0
1995-08-14,26.75,27.25,26.0,26.5,345000,26.75,27.25,26.0,26.5,345000,0.0,1.0
1995-08-15,27.38,27.5,26.25,27.5,250100,27.38,27.5,26.25,27.5,250100,0.0,1.0
1995-08-16,27.75,27.75,27.0,27.5,54400,27.75,27.75,27.0,27.5,54400,0.0,1.0
1995-08-17,28.38,29.25,27.25,27.75,179000,28.38,29.25,27.25,27.75,179000,0.0,1.0
1995-08-18,28.0,28.75,27.75,28.75,156000,28.0,28.75,27.75,28.75,156000,0.0,1.0
1995-08-21,27.75,28.5,27.5,28.5,106300,27.75,28.5,27.5,28.5,106300,0.0,1.0
1995-08-22,27.0,27.75,26.75,27.75,147700,27.0,27.75,26.75,27.75,147700,0.0,1.0
1995-08-23,28.75,28.75,27.0,27.5,151800,28.75,28.75,27.0,27.5,151800,0.0,1.0
1995-08-24,28.25,29.25,28.25,28.75,259800,28.25,29.25,28.25,28.75,259800,0.0,1.0
1995-08-25,28.75,28.75,28.25,28.75,161700,28.75,28.75,28.25,28.75,161700,0.0,1.0
1995-08-28,28.13,28.75,28.0,28.75,204800,28.13,28.75,28.0,28.75,204800,0.0,1.0
1995-08-29,28.0,28.5,27.5,28.5,225200,28.0,28.5,27.5,28.5,225200,0.0,1.0
1995-08-30,27.5,28.0,27.5,27.5,10600,27.5,28.0,27.5,27.5,10600,0.0,1.0
1995-08-31,28.25,28.75,27.75,28.25,148600,28.25,28.75,27.75,28.25,148600,0.0,1.0
1995-09-01,28.5,28.5,28.0,28.25,45600,28.5,28.5,28.0,28.25,45600,0.0,1.0
1995-09-05,28.75,29.38,28.0,28.0,198400,28.75,29.38,28.0,28.0,198400,0.0,1.0
1995-09-06,29.25,29.5,28.56,28.75,191900,29.25,29.5,28.56,28.75,191900,0.0,1.0
1995-09-07,29.5,29.5,29.0,29.0,122700,29.5,29.5,29.0,29.0,122700,0.0,1.0
1995-09-08,29.75,29.75,29.25,29.25,58300,29.75,29.75,29.25,29.25,58300,0.0,1.0
1995-09-11,30.25,30.25,29.5,29.75,107100,30.25,30.25,29.5,29.75,107100,0.0,1.0
1995-09-12,29.13,30.25,29.0,30.25,70800,29.13,30.25,29.0,30.25,70800,0.0,1.0
1995-09-13,29.5,30.0,29.0,29.5,137400,29.5,30.0,29.0,29.5,137400,0.0,1.0
1995-09-14,29.25,29.5,28.75,29.5,48400,29.25,29.5,28.75,29.5,48400,0.0,1.0
1995-09-15,28.5,29.25,28.0,28.75,52900,28.5,29.25,28.0,28.75,52900,0.0,1.0
1995-09-18,27.5,28.5,27.5,28.5,84700,27.5,28.5,27.5,28.5,84700,0.0,1.0
1995-09-19,28.0,28.5,27.25,27.25,66000,28.0,28.5,27.25,27.25,66000,0.0,1.0
1995-09-20,29.5,29.5,28.0,28.5,93500,29.5,29.5,28.0,28.5,93500,0.0,1.0
1995-09-21,28.5,29.5,28.5,29.5,56200,28.5,29.5,28.5,29.5,56200,0.0,1.0
1995-09-22,28.63,28.75,28.0,28.5,66600,28.63,28.75,28.0,28.5,66600,0.0,1.0
1995-09-25,28.75,29.25,28.25,28.25,65700,28.75,29.25,28.25,28.25,65700,0.0,1.0
1995-09-26,29.25,29.5,28.75,29.0,126900,29.25,29.5,28.75,29.0,126900,0.0,1.0
1995-09-27,28.5,28.75,28.0,28.25,102500,28.5,28.75,28.0,28.25,102500,0.0,1.0
1995-09-28,28.25,28.25,27.75,28.25,246900,28.25,28.25,27.75,28.25,246900,0.0,1.0
1995-09-29,28.25,28.25,27.75,27.75,184300,28.25,28.25,27.75,27.75,184300,0.0,1.0
1995-10-02,28.5,28.75,27.5,28.25,212700,28.5,28.75,27.5,28.25,212700,0.0,1.0
1995-10-03,28.5,28.5,27.75,28.0,33300,28.5,28.5,27.75,28.0,33300,0.0,1.0
1995-10-04,27.0,28.25,26.75,27.75,116500,27.0,28.25,26.75,27.75,116500,0.0,1.0
1995-10-05,25.0,26.25,24.75,25.75,111700,25.0,26.25,24.75,25.75,111700,0.0,1.0
1995-10-06,25.75,26.75,25.5,25.75,163200,25.75,26.75,25.5,25.75,163200,0.0,1.0
1995-10-09,25.25,25.5,24.75,25.0,81000,25.25,25.5,24.75,25.0,81000,0.0,1.0
1995-10-10,23.75,24.5,23.75,24.5,380800,23.75,24.5,23.75,24.5,380800,0.0,1.0
1995-10-11,22.0,22.75,22.0,22.75,211600,22.0,22.75,22.0,22.75,211600,0.0,1.0
1995-10-12,25.0,25.75,25.0,25.75,214100,25.0,25.75,25.0,25.75,214100,0.0,1.0
1995-10-13,26.0,27.0,25.75,26.25,122800,26.0,27.0,25.75,26.25,122800,0.0,1.0
1995-10-16,25.5,26.25,25.5,25.75,98100,25.5,26.25,25.5,25.75,98100,0.0,1.0
1995-10-17,26.0,26.0,25.5,26.0,31000,26.0,26.0,25.5,26.0,31000,0.0,1.0
1995-10-18,26.25,26.5,25.75,26.5,42000,26.25,26.5,25.75,26.5,42000,0.0,1.0
1995-10-19,26.0,26.25,25.75,26.0,141300,26.0,26.25,25.75,26.0,141300,0.0,1.0
1995-10-20,26.13,26.25,25.5,26.0,167200,26.13,26.25,25.5,26.0,167200,0.0,1.0
1995-10-23,26.38,26.38,26.0,26.0,31000,26.38,26.38,26.0,26.0,31000,0.0,1.0
1995-10-24,27.0,27.0,26.0,26.5,74600,27.0,27.0,26.0,26.5,74600,0.0,1.0
1995-10-25,26.38,27.25,26.25,27.0,90900,26.38,27.25,26.25,27.0,90900,0.0,1.0
1995-10-26,26.25,26.75,26.25,26.25,23500,26.25,26.75,26.25,26.25,23500,0.0,1.0
1995-10-27,26.25,26.5,25.75,26.0,20200,26.25,26.5,25.75,26.0,20200,0.0,1.0
1995-10-30,27.25,27.25,25.75,26.25,95800,27.25,27.25,25.75,26.25,95800,0.0,1.0
1995-10-31,26.75,27.63,26.75,27.5,60000,26.75,27.63,26.75,27.5,60000,0.0,1.0
1995-11-01,27.25,27.25,26.75,26.75,9800,27.25,27.25,26.75,26.75,9800,0.0,1.0
1995-11-02,27.25,27.25,26.75,26.75,48800,27.25,27.25,26.75,26.75,48800,0.0,1.0
1995-11-03,26.75,27.25,26.75,27.25,44900,26.75,27.25,26.75,27.25,44900,0.0,1.0
1995-11-06,26.25,27.25,26.25,26.75,35700,26.25,27.25,26.25,26.75,35700,0.0,1.0
1995-11-07,27.5,27.5,26.0,26.0,141600,27.5,27.5,26.0,26.0,141600,0.0,1.0
1995-11-08,27.75,27.75,27.25,27.25,42100,27.75,27.75,27.25,27.25,42100,0.0,1.0
1995-11-09,27.5,28.5,27.25,27.75,89900,27.5,28.5,27.25,27.75,89900,0.0,1.0
1995-11-10,27.75,28.25,27.5,28.0,41900,27.75,28.25,27.5,28.0,41900,0.0,1.0
1995-11-13,28.0,28.0,27.5,27.5,3600,28.0,28.0,27.5,27.5,3600,0.0,1.0
1995-11-14,27.5,27.88,27.0,27.5,31600,27.5,27.88,27.0,27.5,31600,0.0,1.0
1995-11-15,26.75,27.75,26.75,27.5,51200,26.75,27.75,26.75,27.5,51200,0.0,1.0
1995-11-16,26.88,27.25,26.25,27.25,66000,26.88,27.25,26.25,27.25,66000,0.0,1.0
1995-11-17,24.13,26.0,23.75,25.5,292200,24.13,26.0,23.75,25.5,292200,0.0,1.0
1995-11-20,22.88,24.25,22.38,23.75,271700,22.88,24.25,22.38,23.75,271700,0.0,1.0
1995-11-21,21.75,23.0,21.5,23.0,255300,21.75,23.0,21.5,23.0,255300,0.0,1.0
1995-11-22,22.5,22.75,22.0,22.5,218400,22.5,22.75,22.0,22.5,218400,0.0,1.0
1995-11-24,23.75,23.75,22.25,22.5,171400,23.75,23.75,22.25,22.5,171400,0.0,1.0
1995-11-27,23.75,24.5,23.25,23.38,313900,23.75,24.5,23.25,23.38,313900,0.0,1.0
1995-11-28,23.88,24.13,23.25,23.75,144100,23.88,24.13,23.25,23.75,144100,0.0,1.0
1995-11-29,23.38,23.88,23.0,23.25,134500,23.38,23.88,23.0,23.25,134500,0.0,1.0
1995-11-30,23.25,23.38,23.0,23.0,312100,23.25,23.38,23.0,23.0,312100,0.0,1.0
1995-12-01,22.25,23.38,22.0,23.38,197900,22.25,23.38,22.0,23.38,197900,0.0,1.0
1995-12-04,22.88,23.25,22.0,22.25,184400,22.88,23.25,22.0,22.25,184400,0.0,1.0
1995-12-05,23.5,24.0,22.5,23.0,60800,23.5,24.0,22.5,23.0,60800,0.0,1.0
1995-12-06,23.25,23.5,23.0,23.5,33100,23.25,23.5,23.0,23.5,33100,0.0,1.0
1995-12-07,23.13,23.5,22.88,23.0,193300,23.13,23.5,22.88,23.0,193300,0.0,1.0
1995-12-08,23.38,23.38,22.75,23.0,39600,23.38,23.38,22.75,23.0,39600,0.0,1.0
1995-12-11,23.38,23.38,23.0,23.0,27100,23.38,23.38,23.0,23.0,27100,0.0,1.0
1995-12-12,22.88,23.38,22.88,23.38,63900,22.88,23.38,22.88,23.38,63900,0.0,1.0
1995-12-13,23.0,23.25,22.5,22.75,89700,23.0,23.25,22.5,22.75,89700,0.0,1.0
1995-12-14,22.75,22.88,22.25,22.25,94800,22.75,22.88,22.25,22.25,94800,0.0,1.0
1995-12-15,21.5,22.75,21.5,22.75,65000,21.5,22.75,21.5,22.75,65000,0.0,1.0
1995-12-18,20.0,21.75,19.75,21.5,125400,20.0,21.75,19.75,21.5,125400,0.0,1.0
1995-12-19,19.0,20.13,19.0,19.75,91700,19.0,20.13,19.0,19.75,91700,0.0,1.0
1995-12-20,18.13,19.5,17.63,19.5,193600,18.13,19.5,17.63,19.5,193600,0.0,1.0
1995-12-21,18.06,18.25,17.75,18.25,157700,18.06,18.25,17.75,18.25,157700,0.0,1.0
1995-12-22,18.0,18.25,17.75,17.75,79000,18.0,18.25,17.75,17.75,79000,0.0,1.0
1995-12-26,18.25,18.25,17.75,18.25,67300,18.25,18.25,17.75,18.25,67300,0.0,1.0
1995-12-27,18.0,18.25,17.75,18.25,94600,18.0,18.25,17.75,18.25,94600,0.0,1.0
1995-12-28,17.5,18.25,17.13,17.75,130700,17.5,18.25,17.13,17.75,130700,0.0,1.0
1995-12-29,19.0,19.5,17.38,17.38,361300,19.0,19.5,17.38,17.38,361300,0.0,1.0
1996-01-02,19.0,19.0,19.0,19.0,120900,19.0,19.0,19.0,19.0,120900,0.0,1.0
1996-01-03,19.0,19.0,19.0,19.0,394600,19.0,19.0,19.0,19.0,394600,0.0,1.0
1996-01-04,18.625,19.5,18.0,19.25,72800,18.625,19.5,18.0,19.25,72800,0.0,1.0
1996-01-05,18.375,19.0,18.25,18.75,574100,18.375,19.0,18.25,18.75,574100,0.0,1.0
1996-01-08,18.375,18.375,18.375,18.375,353200,18.375,18.375,18.375,18.375,353200,0.0,1.0
1996-01-09,18.375,18.375,18.375,18.375,261900,18.375,18.375,18.375,18.375,261900,0.0,1.0
1996-01-10,18.75,18.75,17.0,18.125,314800,18.75,18.75,17.0,18.125,314800,0.0,1.0
1996-01-11,18.625,19.25,18.25,18.75,201600,18.625,19.25,18.25,18.75,201600,0.0,1.0
1996-01-12,18.25,18.75,18.25,18.625,90400,18.25,18.75,18.25,18.625,90400,0.0,1.0
1996-01-15,18.25,18.25,18.25,18.25,91600,18.25,18.25,18.25,18.25,91600,0.0,1.0
1996-01-16,18.25,18.25,18.25,18.25,43800,18.25,18.25,18.25,18.25,43800,0.0,1.0
1996-01-17,19.0625,19.75,18.875,19.75,68200,19.0625,19.75,18.875,19.75,68200,0.0,1.0
1996-01-18,18.625,19.25,18.25,18.75,155000,18.625,19.25,18.25,18.75,155000,0.0,1.0
1996-01-19,18.125,18.5,18.0,18.25,65000,18.125,18.5,18.0,18.25,65000,0.0,1.0
1996-01-22,18.125,18.125,18.125,18.125,183000,18.125,18.125,18.125,18.125,183000,0.0,1.0
1996-01-23,18.125,18.125,18.125,18.125,94000,18.125,18.125,18.125,18.125,94000,0.0,1.0
1996-01-24,20.25,20.25,19.5,19.875,63800,20.25,20.25,19.5,19.875,63800,0.0,1.0
1996-01-25,20.0,20.25,19.625,20.25,628800,20.0,20.25,19.625,20.25,628800,0.0,1.0
1996-01-26,19.75,20.0,19.375,20.0,274000,19.75,20.0,19.375,20.0,274000,0.0,1.0
1996-01-29,19.75,19.75,19.75,19.75,465400,19.75,19.75,19.75,19.75,465400,0.0,1.0
1996-01-30,19.75,19.75,19.75,19.75,236300,19.75,19.75,19.75,19.75,236300,0.0,1.0
1996-01-31,23.375,23.375,22.625,23.125,126000,23.375,23.375,22.625,23.125,126000,0.0,1.0
1996-02-01,23.3125,23.5,23.0,23.375,171900,23.3125,23.5,23.0,23.375,171900,0.0,1.0
1996-02-02,23.25,23.75,23.0,23.5,49300,23.25,23.75,23.0,23.5,49300,0.0,1.0
1996-02-05,23.25,23.375,22.75,22.75,101200,23.25,23.375,22.75,22.75,101200,0.0,1.0
1996-02-06,24.25,24.25,23.25,23.5,319700,24.25,24.25,23.25,23.5,319700,0.0,1.0
1996-02-07,25.0,25.0,23.75,24.25,277600,25.0,25.0,23.75,24.25,277600,0.0,1.0
1996-02-08,25.5,25.875,24.25,25.0,193100,25.5,25.875,24.25,25.0,193100,0.0,1.0
1996-02-09,26.5,26.5,25.5,25.5,123100,26.5,26.5,25.5,25.5,123100,0.0,1.0
1996-02-12,26.5,26.75,25.5,26.75,278600,26.5,26.75,25.5,26.75,278600,0.0,1.0
1996-02-13,25.25,26.0,25.25,25.75,138400,25.25,26.0,25.25,25.75,138400,0.0,1.0
1996-02-14,25.375,25.75,25.25,25.25,156600,25.375,25.75,25.25,25.25,156600,0.0,1.0
1996-02-15,25.5,25.75,25.0,25.25,261800,25.5,25.75,25.0,25.25,261800,0.0,1.0
1996-02-16,25.25,25.25,25.0,25.25,44500,25.25,25.25,25.0,25.25,44500,0.0,1.0
1996-02-20,24.25,25.25,24.25,25.0,65900,24.25,25.25,24.25,25.0,65900,0.0,1.0
1996-02-21,26.375,26.5,24.0,24.0,200700,26.375,26.5,24.0,24.0,200700,0.0,1.0
1996-02-22,27.625,28.5,26.5,26.75,525500,27.625,28.5,26.5,26.75,525500,0.0,1.0
1996-02-23,27.5,28.5,27.5,27.5,261800,27.5,28.5,27.5,27.5,261800,0.0,1.0
1996-02-26,26.875,27.875,26.5,27.5,119400,26.875,27.875,26.5,27.5,119400,0.0,1.0
1996-02-27,26.25,27.25,26.25,26.75,79000,26.25,27.25,26.25,26.75,79000,0.0,1.0
1996-02-28,26.5,27.0,26.25,26.75,85800,26.5,27.0,26.25,26.75,85800,0.0,1.0
1996-02-29,27.0,27.0,26.25,26.25,189300,27.0,27.0,26.25,26.25,189300,0.0,1.0
1996-03-01,27.0,27.0,27.0,27.0,245600,27.0,27.0,27.0,27.0,245600,0.0,1.0
1996-03-04,27.0,27.0,27.0,27.0,40200,27.0,27.0,27.0,27.0,40200,0.0,1.0
1996-03-05,27.0,27.0,27.0,27.0,120700,27.0,27.0,27.0,27.0,120700,0.0,1.0
1996-03-06,27.25,27.25,26.75,26.75,154300,27.25,27.25,26.75,26.75,154300,0.0,1.0
1996-03-07,27.75,27.875,26.875,27.25,83800,27.75,27.875,26.875,27.25,83800,0.0,1.0
1996-03-08,28.0,28.0,27.5,27.5,133800,28.0,28.0,27.5,27.5,133800,0.0,1.0
1996-03-11,28.0,28.0,28.0,28.0,146900,28.0,28.0,28.0,28.0,146900,0.0,1.0
1996-03-12,28.0,28.0,28.0,28.0,177600,28.0,28.0,28.0,28.0,177600,0.0,1.0
1996-03-13,27.625,28.0,26.5,26.875,66500,27.625,28.0,26.5,26.875,66500,0.0,1.0
1996-03-14,27.3125,27.75,27.25,27.75,263400,27.3125,27.75,27.25,27.75,263400,0.0,1.0
1996-03-15,28.0,28.125,27.25,27.25,183200,28.0,28.125,27.25,27.25,183200,0.0,1.0
1996-03-18,28.0,28.0,28.0,28.0,109200,28.0,28.0,28.0,28.0,109200,0.0,1.0
1996-03-19,28.0,28.0,28.0,28.0,141400,28.0,28.0,28.0,28.0,141400,0.0,1.0
1996-03-20,29.5,30.0,29.5,29.5,51000,29.5,30.0,29.5,29.5,51000,0.0,1.0
1996-03-21,29.0,30.0,29.0,29.5,154000,29.0,30.0,29.0,29.5,154000,0.0,1.0
1996-03-22,28.75,29.5,28.75,29.0,58500,28.75,29.5,28.75,29.0,58500,0.0,1.0
1996-03-25,28.75,28.75,28.75,28.75,118100,28.75,28.75,28.75,28.75,118100,0.0,1.0
1996-03-26,28.75,28.75,28.75,28.75,301500,28.75,28.75,28.75,28.75,301500,0.0,1.0
1996-03-27,29.3125,29.75,29.25,29.75,225600,29.3125,29.75,29.25,29.75,225600,0.0,1.0
1996-03-28,28.625,29.5,28.625,29.25,34200,28.625,29.5,28.625,29.25,34200,0.0,1.0
1996-03-29,28.0,28.75,27.375,28.5,73200,28.0,28.75,27.375,28.5,73200,0.0,1.0
1996-04-01,28.0,28.0,28.0,28.0,46100,28.0,28.0,28.0,28.0,46100,0.0,1.0
1996-04-02,27.0,27.5,27.0,27.25,46100,27.0,27.5,27.0,27.25,46100,0.0,1.0
1996-04-03,25.375,26.75,25.25,26.25,118900,25.375,26.75,25.25,26.25,118900,0.0,1.0
1996-04-04,26.0,26.25,25.5,25.5,264400,26.0,26.25,25.5,25.5,264400,0.0,1.0
1996-04-08,25.875,25.875,25.875,25.875,69600,25.875,25.875,25.875,25.875,69600,0.0,1.0
1996-04-09,25.75,26.125,25.25,25.75,59400,25.75,26.125,25.25,25.75,59400,0.0,1.0
1996-04-10,26.25,26.5,25.75,26.0,109900,26.25,26.5,25.75,26.0,109900,0.0,1.0
1996-04-11,27.625,27.75,26.0,26.5,64400,27.625,27.75,26.0,26.5,64400,0.0,1.0
1996-04-12,27.0,27.75,27.0,27.25,123400,27.0,27.75,27.0,27.25,123400,0.0,1.0
1996-04-15,27.0,27.0,27.0,27.0,35500,27.0,27.0,27.0,27.0,35500,0.0,1.0
1996-04-16,28.0,28.0,27.5,27.5,35500,28.0,28.0,27.5,27.5,35500,0.0,1.0
1996-04-17,27.5,28.25,27.25,27.75,61400,27.5,28.25,27.25,27.75,61400,0.0,1.0
1996-04-18,27.25,27.75,27.0,27.5,96800,27.25,27.75,27.0,27.5,96800,0.0,1.0
1996-04-19,26.25,27.75,26.25,27.75,105800,26.25,27.75,26.25,27.75,105800,0.0,1.0
1996-04-22,26.25,26.25,26.25,26.25,94900,26.25,26.25,26.25,26.25,94900,0.0,1.0
1996-04-23,27.0,27.25,26.5,26.5,94900,27.0,27.25,26.5,26.5,94900,0.0,1.0
1996-04-24,27.25,27.25,26.75,26.75,588200,27.25,27.25,26.75,26.75,588200,0.0,1.0
1996-04-25,30.0,30.25,27.0,27.25,448200,30.0,30.25,27.0,27.25,448200,0.0,1.0
1996-04-26,28.5,30.0,28.25,30.0,200800,28.5,30.0,28.25,30.0,200800,0.0,1.0
1996-04-29,28.5,28.5,28.5,28.5,111200,28.5,28.5,28.5,28.5,111200,0.0,1.0
1996-04-30,28.5,29.0,28.25,29.0,111200,28.5,29.0,28.25,29.0,111200,0.0,1.0
1996-05-01,28.25,29.0,28.0,28.25,242400,28.25,29.0,28.0,28.25,242400,0.0,1.0
1996-05-02,28.25,28.25,28.25,28.25,92600,28.25,28.25,28.25,28.25,92600,0.0,1.0
1996-05-03,29.0,29.25,28.25,28.25,14900,29.0,29.25,28.25,28.25,14900,0.0,1.0
1996-05-06,29.0,29.0,29.0,29.0,41700,29.0,29.0,29.0,29.0,41700,0.0,1.0
1996-05-07,29.0,29.0,29.0,29.0,63800,29.0,29.0,29.0,29.0,63800,0.0,1.0
1996-05-08,28.5,28.75,28.25,28.25,322000,28.5,28.75,28.25,28.25,322000,0.0,1.0
1996-05-09,28.0,28.75,28.0,28.5,58700,28.0,28.75,28.0,28.5,58700,0.0,1.0
1996-05-10,27.75,27.75,26.75,27.75,20900,27.75,27.75,26.75,27.75,20900,0.0,1.0
1996-05-13,27.75,27.75,27.75,27.75,113200,27.75,27.75,27.75,27.75,113200,0.0,1.0
1996-05-14,27.75,27.75,27.75,27.75,80800,27.75,27.75,27.75,27.75,80800,0.0,1.0
1996-05-15,27.75,28.0,27.25,28.0,87300,27.75,28.0,27.25,28.0,87300,0.0,1.0
1996-05-16,27.5,27.75,27.0,27.75,59300,27.5,27.75,27.0,27.75,59300,0.0,1.0
1996-05-17,26.25,27.5,25.75,27.5,65900,26.25,27.5,25.75,27.5,65900,0.0,1.0
1996-05-20,26.25,26.25,26.25,26.25,50900,26.25,26.25,26.25,26.25,50900,0.0,1.0
1996-05-21,26.25,26.25,26.25,26.25,18200,26.25,26.25,26.25,26.25,18200,0.0,1.0
1996-05-22,26.75,27.0,26.5,27.0,28300,26.75,27.0,26.5,27.0,28300,0.0,1.0
1996-05-23,26.5,27.0,26.5,26.5,18200,26.5,27.0,26.5,26.5,18200,0.0,1.0
1996-05-24,26.75,27.0,26.25,26.5,28300,26.75,27.0,26.25,26.5,28300,0.0,1.0
1996-05-28,26.75,26.75,26.75,26.75,67900,26.75,26.75,26.75,26.75,67900,0.0,1.0
1996-05-29,26.75,26.75,26.75,26.75,53200,26.75,26.75,26.75,26.75,53200,0.0,1.0
1996-05-30,26.375,26.75,26.0,26.75,62700,26.375,26.75,26.0,26.75,62700,0.0,1.0
1996-05-31,26.625,27.0,26.25,26.5,144000,26.625,27.0,26.25,26.5,144000,0.0,1.0
1996-06-03,26.625,26.625,26.625,26.625,422500,26.625,26.625,26.625,26.625,422500,0.0,1.0
1996-06-04,29.875,30.25,28.0,28.75,734500,29.875,30.25,28.0,28.75,734500,0.0,1.0
1996-06-05,29.25,30.75,29.25,29.75,95200,29.25,30.75,29.25,29.75,95200,0.0,1.0
1996-06-06,29.0,29.5,29.0,29.0,166800,29.0,29.5,29.0,29.0,166800,0.0,1.0
1996-06-07,28.75,29.375,27.75,29.0,86800,28.75,29.375,27.75,29.0,86800,0.0,1.0
1996-06-10,28.75,28.75,28.75,28.75,57400,28.75,28.75,28.75,28.75,57400,0.0,1.0
1996-06-11,28.75,28.75,28.75,28.75,117500,28.75,28.75,28.75,28.75,117500,0.0,1.0
1996-06-12,28.625,29.0,28.5,29.0,84500,28.625,29.0,28.5,29.0,84500,0.0,1.0
1996-06-13,28.625,29.0,28.5,28.75,28700,28.625,29.0,28.5,28.75,28700,0.0,1.0
1996-06-14,28.0,28.75,27.75,28.75,24400,28.0,28.75,27.75,28.75,24400,0.0,1.0
1996-06-17,28.0,28.0,28.0,28.0,70000,28.0,28.0,28.0,28.0,70000,0.0,1.0
1996-06-18,28.25,28.75,27.75,27.75,70000,28.25,28.75,27.75,27.75,70000,0.0,1.0
1996-06-19,27.5,28.75,27.25,28.75,106500,27.5,28.75,27.25,28.75,106500,0.0,1.0
1996-06-20,26.25,27.75,26.25,27.75,164200,26.25,27.75,26.25,27.75,164200,0.0,1.0
1996-06-21,27.875,27.875,26.25,26.25,74500,27.875,27.875,26.25,26.25,74500,0.0,1.0
1996-06-24,27.875,27.875,27.875,27.875,46400,27.875,27.875,27.875,27.875,46400,0.0,1.0
1996-06-25,27.25,27.5,27.0,27.5,46400,27.25,27.5,27.0,27.5,46400,0.0,1.0
1996-06-26,25.75,27.25,25.75,27.25,276200,25.75,27.25,25.75,27.25,276200,0.0,1.0
1996-06-27,24.25,26.125,23.875,25.75,122300,24.25,26.125,23.875,25.75,122300,0.0,1.0
1996-06-28,24.75,25.0,23.875,24.0,166400,24.75,25.0,23.875,24.0,166400,0.0,1.0
1996-07-01,24.75,24.75,24.75,24.75,74200,24.75,24.75,24.75,24.75,74200,0.0,1.0
1996-07-02,24.75,24.75,24.75,24.75,84200,24.75,24.75,24.75,24.75,84200,0.0,1.0
1996-07-03,27.125,27.375,26.25,26.75,3106100,27.125,27.375,26.25,26.75,3106100,0.0,1.0
1996-07-05,16.75,20.0,16.125,19.75,3106100,16.75,20.0,16.125,19.75,3106100,0.0,1.0
1996-07-08,16.75,16.75,16.75,16.75,482600,16.75,16.75,16.75,16.75,482600,0.0,1.0
1996-07-09,16.75,16.75,16.75,16.75,188300,16.75,16.75,16.75,16.75,188300,0.0,1.0
1996-07-10,17.375,18.0,16.75,17.0,172800,17.375,18.0,16.75,17.0,172800,0.0,1.0
1996-07-11,17.0,17.5,16.75,17.5,253400,17.0,17.5,16.75,17.5,253400,0.0,1.0
1996-07-12,17.0,17.25,16.75,17.0,221000,17.0,17.25,16.75,17.0,221000,0.0,1.0
1996-07-15,17.0,17.0,17.0,17.0,105500,17.0,17.0,17.0,17.0,105500,0.0,1.0
1996-07-16,17.0,17.0,17.0,17.0,178800,17.0,17.0,17.0,17.0,178800,0.0,1.0
1996-07-17,15.375,16.5,15.0,16.5,113500,15.375,16.5,15.0,16.5,113500,0.0,1.0
1996-07-18,16.5,16.5,14.75,15.5,145300,16.5,16.5,14.75,15.5,145300,0.0,1.0
1996-07-19,16.5625,17.125,16.375,16.75,88800,16.5625,17.125,16.375,16.75,88800,0.0,1.0
1996-07-22,16.5625,16.5625,16.5625,16.5625,35100,16.5625,16.5625,16.5625,16.5625,35100,0.0,1.0
1996-07-23,16.5625,16.5625,16.5625,16.5625,80500,16.5625,16.5625,16.5625,16.5625,80500,0.0,1.0
1996-07-24,16.25,16.75,16.25,16.5,64600,16.25,16.75,16.25,16.5,64600,0.0,1.0
1996-07-25,15.875,16.625,15.875,16.25,612600,15.875,16.625,15.875,16.25,612600,0.0,1.0
1996-07-26,15.125,15.75,14.875,15.625,463800,15.125,15.75,14.875,15.625,463800,0.0,1.0
1996-07-29,15.125,15.125,15.125,15.125,381500,15.125,15.125,15.125,15.125,381500,0.0,1.0
1996-07-30,15.125,15.125,15.125,15.125,298400,15.125,15.125,15.125,15.125,298400,0.0,1.0
1996-07-31,13.125,13.125,12.5,13.0,217300,13.125,13.125,12.5,13.0,217300,0.0,1.0
1996-08-01,12.875,13.375,12.75,13.125,325900,12.875,13.375,12.75,13.125,325900,0.0,1.0
1996-08-02,12.875,12.875,12.875,12.875,384800,12.875,12.875,12.875,12.875,384800,0.0,1.0
1996-08-05,12.875,12.875,12.875,12.875,66100,12.875,12.875,12.875,12.875,66100,0.0,1.0
1996-08-06,12.875,12.875,12.875,12.875,71100,12.875,12.875,12.875,12.875,71100,0.0,1.0
1996-08-07,13.625,13.875,13.25,13.875,141200,13.625,13.875,13.25,13.875,141200,0.0,1.0
1996-08-08,13.625,14.0,13.5,14.0,87900,13.625,14.0,13.5,14.0,87900,0.0,1.0
1996-08-09,14.0625,14.25,13.5,13.5,259000,14.0625,14.25,13.5,13.5,259000,0.0,1.0
1996-08-12,14.0625,14.0625,14.0625,14.0625,206200,14.0625,14.0625,14.0625,14.0625,206200,0.0,1.0
1996-08-13,14.0625,14.0625,14.0625,14.0625,129900,14.0625,14.0625,14.0625,14.0625,129900,0.0,1.0
1996-08-14,14.75,15.5,14.5,15.5,30300,14.75,15.5,14.5,15.5,30300,0.0,1.0
1996-08-15,14.75,15.125,14.5,15.125,76100,14.75,15.125,14.5,15.125,76100,0.0,1.0
1996-08-16,14.75,14.75,14.5,14.75,62800,14.75,14.75,14.5,14.75,62800,0.0,1.0
1996-08-19,14.75,14.75,14.75,14.75,85400,14.75,14.75,14.75,14.75,85400,0.0,1.0
1996-08-20,14.75,14.75,14.75,14.75,36500,14.75,14.75,14.75,14.75,36500,0.0,1.0
1996-08-21,14.5,14.625,14.0,14.5,26300,14.5,14.625,14.0,14.5,26300,0.0,1.0
1996-08-22,14.5,14.5,14.25,14.25,32200,14.5,14.5,14.25,14.25,32200,0.0,1.0
1996-08-23,14.0,14.5,14.0,14.25,74700,14.0,14.5,14.0,14.25,74700,0.0,1.0
1996-08-26,14.0,14.0,14.0,14.0,45200,14.0,14.0,14.0,14.0,45200,0.0,1.0
1996-08-27,14.0,14.0,14.0,14.0,65800,14.0,14.0,14.0,14.0,65800,0.0,1.0
1996-08-28,13.875,14.0,13.5,13.625,226200,13.875,14.0,13.5,13.625,226200,0.0,1.0
1996-08-29,14.5,14.5,13.5,13.875,81900,14.5,14.5,13.5,13.875,81900,0.0,1.0
1996-08-30,15.25,15.5,14.25,14.75,21100,15.25,15.5,14.25,14.75,21100,0.0,1.0
1996-09-03,15.25,15.25,15.25,15.25,16200,15.25,15.25,15.25,15.25,16200,0.0,1.0
1996-09-04,14.25,14.5,14.25,14.5,16200,14.25,14.5,14.25,14.5,16200,0.0,1.0
1996-09-05,14.0,14.5,14.0,14.0,64400,14.0,14.5,14.0,14.0,64400,0.0,1.0
1996-09-06,14.0,14.75,13.75,14.5,34600,14.0,14.75,13.75,14.5,34600,0.0,1.0
1996-09-09,14.0,14.0,14.0,14.0,29000,14.0,14.0,14.0,14.0,29000,0.0,1.0
1996-09-10,14.375,14.375,14.0,14.125,26300,14.375,14.375,14.0,14.125,26300,0.0,1.0
1996-09-11,14.5,14.5,14.0,14.0,38900,14.5,14.5,14.0,14.0,38900,0.0,1.0
1996-09-12,14.375,14.625,14.0,14.5,97500,14.375,14.625,14.0,14.5,97500,0.0,1.0
1996-09-13,14.875,15.375,14.5,15.125,126200,14.875,15.375,14.5,15.125,126200,0.0,1.0
1996-09-16,14.875,14.875,14.875,14.875,208000,14.875,14.875,14.875,14.875,208000,0.0,1.0
1996-09-17,16.0,16.25,15.25,15.25,208000,16.0,16.25,15.25,15.25,208000,0.0,1.0
1996-09-18,16.25,16.25,15.75,16.0,138800,16.25,16.25,15.75,16.0,138800,0.0,1.0
1996-09-19,15.625,16.25,15.5,16.25,104200,15.625,16.25,15.5,16.25,104200,0.0,1.0
1996-09-20,15.875,16.0,15.5,15.5,191600,15.875,16.0,15.5,15.5,191600,0.0,1.0
1996-09-23,15.875,15.875,15.875,15.875,229700,15.875,15.875,15.875,15.875,229700,0.0,1.0
1996-09-24,15.25,15.625,14.75,15.0,305100,15.25,15.625,14.75,15.0,305100,0.0,1.0
1996-09-25,14.75,15.25,14.25,14.625,113200,14.75,15.25,14.25,14.625,113200,0.0,1.0
1996-09-26,14.5,14.75,14.375,14.75,115800,14.5,14.75,14.375,14.75,115800,0.0,1.0
1996-09-27,14.25,14.75,14.125,14.375,123500,14.25,14.75,14.125,14.375,123500,0.0,1.0
1996-09-30,14.25,14.25,14.25,14.25,105200,14.25,14.25,14.25,14.25,105200,0.0,1.0
1996-10-01,14.25,14.625,14.25,14.625,152600,14.25,14.625,14.25,14.625,152600,0.0,1.0
1996-10-02,14.25,14.25,14.25,14.25,150700,14.25,14.25,14.25,14.25,150700,0.0,1.0
1996-10-03,14.5,14.625,13.75,14.25,211100,14.5,14.625,13.75,14.25,211100,0.0,1.0
1996-10-04,14.4844,14.5,13.75,14.5,150700,14.4844,14.5,13.75,14.5,150700,0.0,1.0
1996-10-07,14.4844,14.4844,14.4844,14.4844,201800,14.4844,14.4844,14.4844,14.4844,201800,0.0,1.0
1996-10-08,14.4844,14.4844,14.4844,14.4844,500700,14.4844,14.4844,14.4844,14.4844,500700,0.0,1.0
1996-10-09,16.375,16.5,15.875,16.0,582900,16.375,16.5,15.875,16.0,582900,0.0,1.0
1996-10-10,17.5,18.0,15.875,16.5,221200,17.5,18.0,15.875,16.5,221200,0.0,1.0
1996-10-11,18.25,18.75,17.0,18.0,70700,18.25,18.75,17.0,18.0,70700,0.0,1.0
1996-10-14,18.25,18.25,18.25,18.25,96400,18.25,18.25,18.25,18.25,96400,0.0,1.0
1996-10-15,18.25,18.25,18.25,18.25,273300,18.25,18.25,18.25,18.25,273300,0.0,1.0
1996-10-16,17.875,18.5,17.875,17.875,92900,17.875,18.5,17.875,17.875,92900,0.0,1.0
1996-10-17,16.875,18.4844,16.375,18.0,31000,16.875,18.4844,16.375,18.0,31000,0.0,1.0
1996-10-18,16.625,17.25,16.5,17.25,45700,16.625,17.25,16.5,17.25,45700,0.0,1.0
1996-10-21,16.625,16.625,16.625,16.625,144300,16.625,16.625,16.625,16.625,144300,0.0,1.0
1996-10-22,16.625,16.625,16.625,16.625,56900,16.625,16.625,16.625,16.625,56900,0.0,1.0
1996-10-23,16.75,17.25,16.125,16.75,64500,16.75,17.25,16.125,16.75,64500,0.0,1.0
1996-10-24,16.375,17.0,16.25,16.75,64000,16.375,17.0,16.25,16.75,64000,0.0,1.0
1996-10-25,17.5,17.625,16.375,16.375,27000,17.5,17.625,16.375,16.375,27000,0.0,1.0
1996-10-28,17.5,17.5,17.5,17.5,73800,17.5,17.5,17.5,17.5,73800,0.0,1.0
1996-10-29,17.5,17.5,17.5,17.5,262900,17.5,17.5,17.5,17.5,262900,0.0,1.0
1996-10-30,16.5,17.0,16.25,16.75,291800,16.5,17.0,16.25,16.75,291800,0.0,1.0
1996-10-31,15.375,17.0,15.25,16.5,188700,15.375,17.0,15.25,16.5,188700,0.0,1.0
1996-11-01,14.5,15.75,14.0,15.25,115800,14.5,15.75,14.0,15.25,115800,0.0,1.0
1996-11-04,14.5,14.5,14.5,14.5,165200,14.5,14.5,14.5,14.5,165200,0.0,1.0
1996-11-05,14.875,15.0,14.5,14.75,27600,14.875,15.0,14.5,14.75,27600,0.0,1.0
1996-11-06,14.875,15.0,14.5,14.875,80400,14.875,15.0,14.5,14.875,80400,0.0,1.0
1996-11-07,15.0,15.25,14.875,15.25,300000,15.0,15.25,14.875,15.25,300000,0.0,1.0
1996-11-08,14.5,15.0,14.5,14.75,1153100,14.5,15.0,14.5,14.75,1153100,0.0,1.0
1996-11-11,14.5,14.5,14.5,14.5,324500,14.5,14.5,14.5,14.5,324500,0.0,1.0
1996-11-12,12.4375,12.75,12.25,12.75,460300,12.4375,12.75,12.25,12.75,460300,0.0,1.0
1996-11-13,12.125,12.75,11.75,12.75,514200,12.125,12.75,11.75,12.75,514200,0.0,1.0
1996-11-14,12.25,12.375,11.875,12.125,613700,12.25,12.375,11.875,12.125,613700,0.0,1.0
1996-11-15,13.0,13.5,12.125,12.375,1123700,13.0,13.5,12.125,12.375,1123700,0.0,1.0
1996-11-18,13.0,13.0,13.0,13.0,253500,13.0,13.0,13.0,13.0,253500,0.0,1.0
1996-11-19,12.625,12.75,12.0,12.125,131700,12.625,12.75,12.0,12.125,131700,0.0,1.0
1996-11-20,12.5625,12.75,12.25,12.5,298700,12.5625,12.75,12.25,12.5,298700,0.0,1.0
1996-11-21,12.125,12.75,12.125,12.7344,76200,12.125,12.75,12.125,12.7344,76200,0.0,1.0
1996-11-22,12.5,12.5,12.125,12.125,271500,12.5,12.5,12.125,12.125,271500,0.0,1.0
1996-11-25,12.5,12.5,12.5,12.5,224500,12.5,12.5,12.5,12.5,224500,0.0,1.0
1996-11-26,13.0,13.125,12.375,12.375,160300,13.0,13.125,12.375,12.375,160300,0.0,1.0
1996-11-27,12.9375,13.25,12.875,13.125,143000,12.9375,13.25,12.875,13.125,143000,0.0,1.0
1996-11-29,13.125,13.125,13.125,13.125,16000,13.125,13.125,13.125,13.125,16000,0.0,1.0
1996-12-02,13.125,13.125,13.125,13.125,326700,13.125,13.125,13.125,13.125,326700,0.0,1.0
1996-12-03,13.125,13.125,13.125,13.125,348100,13.125,13.125,13.125,13.125,348100,0.0,1.0
1996-12-04,13.125,13.125,13.125,13.125,193900,13.125,13.125,13.125,13.125,193900,0.0,1.0
1996-12-05,13.125,13.125,13.125,13.125,327900,13.125,13.125,13.125,13.125,327900,0.0,1.0
1996-12-06,13.125,13.125,13.125,13.125,363600,13.125,13.125,13.125,13.125,363600,0.0,1.0
1996-12-09,13.125,13.125,13.125,13.125,165000,13.125,13.125,13.125,13.125,165000,0.0,1.0
1996-12-10,13.125,13.125,13.125,13.125,114300,13.125,13.125,13.125,13.125,114300,0.0,1.0
1996-12-11,13.125,13.125,13.125,13.125,136500,13.125,13.125,13.125,13.125,136500,0.0,1.0
1996-12-12,13.125,13.125,13.125,13.125,84500,13.125,13.125,13.125,13.125,84500,0.0,1.0
1996-12-13,13.125,13.125,13.125,13.125,125100,13.125,13.125,13.125,13.125,125100,0.0,1.0
1996-12-16,13.125,13.125,13.125,13.125,65000,13.125,13.125,13.125,13.125,65000,0.0,1.0
1996-12-17,13.125,13.125,13.125,13.125,148000,13.125,13.125,13.125,13.125,148000,0.0,1.0
1996-12-18,13.125,13.125,13.125,13.125,754300,13.125,13.125,13.125,13.125,754300,0.0,1.0
1996-12-19,13.125,13.125,13.125,13.125,305400,13.125,13.125,13.125,13.125,305400,0.0,1.0
1996-12-20,13.125,13.125,13.125,13.125,179200,13.125,13.125,13.125,13.125,179200,0.0,1.0
1996-12-23,13.125,13.125,13.125,13.125,158900,13.125,13.125,13.125,13.125,158900,0.0,1.0
1996-12-24,13.125,13.125,13.125,13.125,1849900,13.125,13.125,13.125,13.125,1849900,0.0,1.0
1996-12-26,13.125,13.125,13.125,13.125,1584100,13.125,13.125,13.125,13.125,1584100,0.0,1.0
1996-12-27,13.125,13.125,13.125,13.125,347200,13.125,13.125,13.125,13.125,347200,0.0,1.0
1996-12-30,13.125,13.125,13.125,13.125,543800,13.125,13.125,13.125,13.125,543800,0.0,1.0
1996-12-31,13.125,13.125,13.125,13.125,358300,13.125,13.125,13.125,13.125,358300,0.0,1.0
1997-01-02,10.13,10.13,9.5,9.75,145700,10.13,10.13,9.5,9.75,145700,0.0,1.0
1997-01-03,10.13,10.5,9.875,9.875,210400,10.13,10.5,9.875,9.875,210400,0.0,1.0
1997-01-06,9.75,10.25,9.25,10.13,260200,9.75,10.25,9.25,10.13,260200,0.0,1.0
1997-01-07,9.625,9.75,9.25,9.5,152800,9.625,9.75,9.25,9.5,152800,0.0,1.0
1997-01-08,9.625,9.875,9.25,9.75,146400,9.625,9.875,9.25,9.75,146400,0.0,1.0
1997-01-09,9.125,9.625,9.0,9.625,176600,9.125,9.625,9.0,9.625,176600,0.0,1.0
1997-01-10,9.5,9.5,9.125,9.125,225300,9.5,9.5,9.125,9.125,225300,0.0,1.0
1997-01-13,9.375,9.75,9.25,9.25,81700,9.375,9.75,9.25,9.25,81700,0.0,1.0
1997-01-14,9.5,9.75,9.25,9.5,141000,9.5,9.75,9.25,9.5,141000,0.0,1.0
1997-01-15,9.25,9.5,9.125,9.5,169000,9.25,9.5,9.125,9.5,169000,0.0,1.0
1997-01-16,8.0,9.0,7.75,8.5,1446000,8.0,9.0,7.75,8.5,1446000,0.0,1.0
1997-01-17,8.125,8.125,7.75,8.125,511400,8.125,8.125,7.75,8.125,511400,0.0,1.0
1997-01-20,8.0,8.125,7.875,8.125,324500,8.0,8.125,7.875,8.125,324500,0.0,1.0
1997-01-21,8.0,8.125,7.875,8.125,253700,8.0,8.125,7.875,8.125,253700,0.0,1.0
1997-01-22,8.5,8.5,8.0,8.125,239400,8.5,8.5,8.0,8.125,239400,0.0,1.0
1997-01-23,8.875,9.125,8.25,8.75,306900,8.875,9.125,8.25,8.75,306900,0.0,1.0
1997-01-24,8.688,8.875,8.625,8.875,184600,8.688,8.875,8.625,8.875,184600,0.0,1.0
1997-01-27,8.75,8.875,8.5,8.75,117800,8.75,8.875,8.5,8.75,117800,0.0,1.0
1997-01-28,8.75,9.0,8.625,8.875,208100,8.75,9.0,8.625,8.875,208100,0.0,1.0
1997-01-29,8.813,8.875,8.625,8.625,59500,8.813,8.875,8.625,8.625,59500,0.0,1.0
1997-01-30,8.875,8.875,8.625,8.875,78300,8.875,8.875,8.625,8.875,78300,0.0,1.0
1997-01-31,8.375,8.75,8.125,8.625,255800,8.375,8.75,8.125,8.625,255800,0.0,1.0
1997-02-03,8.625,8.875,8.375,8.625,83000,8.625,8.875,8.375,8.625,83000,0.0,1.0
1997-02-04,8.5,8.875,8.375,8.875,98400,8.5,8.875,8.375,8.875,98400,0.0,1.0
1997-02-05,8.5,8.625,8.375,8.5,73400,8.5,8.625,8.375,8.5,73400,0.0,1.0
1997-02-06,8.563,8.625,8.5,8.5,54500,8.563,8.625,8.5,8.5,54500,0.0,1.0
1997-02-07,8.625,8.625,8.375,8.625,35700,8.625,8.625,8.375,8.625,35700,0.0,1.0
1997-02-10,8.25,8.625,8.125,8.625,140800,8.25,8.625,8.125,8.625,140800,0.0,1.0
1997-02-11,8.25,8.5,8.125,8.125,78500,8.25,8.5,8.125,8.125,78500,0.0,1.0
1997-02-12,8.25,8.375,8.125,8.25,107300,8.25,8.375,8.125,8.25,107300,0.0,1.0
1997-02-13,8.0,8.375,8.0,8.25,37000,8.0,8.375,8.0,8.25,37000,0.0,1.0
1997-02-14,8.375,8.5,7.625,8.0,188200,8.375,8.5,7.625,8.0,188200,0.0,1.0
1997-02-18,8.375,8.625,8.25,8.25,68300,8.375,8.625,8.25,8.25,68300,0.0,1.0
1997-02-19,8.313,8.5,8.25,8.375,111300,8.313,8.5,8.25,8.375,111300,0.0,1.0
1997-02-20,8.313,8.438,8.313,8.313,60200,8.313,8.438,8.313,8.313,60200,0.0,1.0
1997-02-21,8.125,8.5,7.875,8.5,101300,8.125,8.5,7.875,8.5,101300,0.0,1.0
1997-02-24,7.875,8.25,7.875,7.875,50900,7.875,8.25,7.875,7.875,50900,0.0,1.0
1997-02-25,7.875,8.125,7.875,7.875,32200,7.875,8.125,7.875,7.875,32200,0.0,1.0
1997-02-26,8.375,8.375,7.75,8.0,139300,8.375,8.375,7.75,8.0,139300,0.0,1.0
1997-02-27,8.25,8.625,8.125,8.5,147000,8.25,8.625,8.125,8.5,147000,0.0,1.0
1997-02-28,8.25,8.375,8.125,8.125,86900,8.25,8.375,8.125,8.125,86900,0.0,1.0
1997-03-03,8.016,8.375,8.0,8.0,48500,8.016,8.375,8.0,8.0,48500,0.0,1.0
1997-03-04,7.875,8.25,7.75,8.0,50600,7.875,8.25,7.75,8.0,50600,0.0,1.0
1997-03-05,7.625,8.0,7.625,7.875,64500,7.625,8.0,7.625,7.875,64500,0.0,1.0
1997-03-06,7.5,7.875,7.5,7.625,75500,7.5,7.875,7.5,7.625,75500,0.0,1.0
1997-03-07,7.625,7.75,7.5,7.5,67100,7.625,7.75,7.5,7.5,67100,0.0,1.0
1997-03-10,7.25,7.625,7.0,7.25,128500,7.25,7.625,7.0,7.25,128500,0.0,1.0
1997-03-11,7.25,7.375,7.0,7.375,71500,7.25,7.375,7.0,7.375,71500,0.0,1.0
1997-03-12,7.313,7.5,7.125,7.125,66000,7.313,7.5,7.125,7.125,66000,0.0,1.0
1997-03-13,7.375,7.5,7.25,7.375,72200,7.375,7.5,7.25,7.375,72200,0.0,1.0
1997-03-14,7.5,7.625,7.25,7.375,57300,7.5,7.625,7.25,7.375,57300,0.0,1.0
1997-03-17,7.25,7.5,7.25,7.25,19200,7.25,7.5,7.25,7.25,19200,0.0,1.0
1997-03-18,7.25,7.5,7.25,7.5,91900,7.25,7.5,7.25,7.5,91900,0.0,1.0
1997-03-19,7.25,7.5,7.125,7.25,70100,7.25,7.5,7.125,7.25,70100,0.0,1.0
1997-03-20,7.0,7.25,6.75,7.0,115100,7.0,7.25,6.75,7.0,115100,0.0,1.0
1997-03-21,6.75,7.0,6.75,6.75,51300,6.75,7.0,6.75,6.75,51300,0.0,1.0
1997-03-24,7.0,7.0,6.75,6.75,32900,7.0,7.0,6.75,6.75,32900,0.0,1.0
1997-03-25,6.75,7.0,6.75,7.0,44300,6.75,7.0,6.75,7.0,44300,0.0,1.0
1997-03-26,7.0,7.125,6.75,6.875,161000,7.0,7.125,6.75,6.875,161000,0.0,1.0
1997-03-27,7.0,7.375,7.0,7.125,171700,7.0,7.375,7.0,7.125,171700,0.0,1.0
1997-03-31,7.125,7.25,7.0,7.0,117300,7.125,7.25,7.0,7.0,117300,0.0,1.0
1997-04-01,7.125,7.125,7.0,7.0,77000,7.125,7.125,7.0,7.0,77000,0.0,1.0
1997-04-02,7.0,7.25,7.0,7.25,72400,7.0,7.25,7.0,7.25,72400,0.0,1.0
1997-04-03,6.875,7.125,6.875,7.0,46400,6.875,7.125,6.875,7.0,46400,0.0,1.0
1997-04-04,6.75,7.0,6.75,7.0,34200,6.75,7.0,6.75,7.0,34200,0.0,1.0
1997-04-07,6.875,7.0,6.625,6.75,75400,6.875,7.0,6.625,6.75,75400,0.0,1.0
1997-04-08,6.875,6.875,6.625,6.875,17500,6.875,6.875,6.625,6.875,17500,0.0,1.0
1997-04-09,6.75,6.875,6.625,6.875,33900,6.75,6.875,6.625,6.875,33900,0.0,1.0
1997-04-10,6.75,6.875,6.625,6.875,57500,6.75,6.875,6.625,6.875,57500,0.0,1.0
1997-04-11,6.5,6.875,6.375,6.75,75100,6.5,6.875,6.375,6.75,75100,0.0,1.0
1997-04-14,6.125,6.625,6.125,6.375,51600,6.125,6.625,6.125,6.375,51600,0.0,1.0
1997-04-15,5.875,6.5,5.766,6.375,95100,5.875,6.5,5.766,6.375,95100,0.0,1.0
1997-04-16,5.813,6.0,5.75,5.875,71200,5.813,6.0,5.75,5.875,71200,0.0,1.0
1997-04-17,5.375,5.813,5.125,5.625,125900,5.375,5.813,5.125,5.625,125900,0.0,1.0
1997-04-18,5.25,5.5,5.125,5.375,83000,5.25,5.5,5.125,5.375,83000,0.0,1.0
1997-04-21,5.5,5.5,5.25,5.5,89600,5.5,5.5,5.25,5.5,89600,0.0,1.0
1997-04-22,5.563,5.813,5.375,5.625,125300,5.563,5.813,5.375,5.625,125300,0.0,1.0
1997-04-23,5.25,5.563,5.25,5.563,120700,5.25,5.563,5.25,5.563,120700,0.0,1.0
1997-04-24,6.125,6.125,5.25,5.625,208900,6.125,6.125,5.25,5.625,208900,0.0,1.0
1997-04-25,6.813,7.0,6.25,6.438,183600,6.813,7.0,6.25,6.438,183600,0.0,1.0
1997-04-28,6.625,7.125,6.625,7.125,62200,6.625,7.125,6.625,7.125,62200,0.0,1.0
1997-04-29,6.875,7.0,6.375,6.75,95800,6.875,7.0,6.375,6.75,95800,0.0,1.0
1997-04-30,6.625,6.875,6.625,6.875,151300,6.625,6.875,6.625,6.875,151300,0.0,1.0
1997-05-01,6.75,6.875,6.625,6.625,38600,6.75,6.875,6.625,6.625,38600,0.0,1.0
1997-05-02,7.125,7.125,6.75,7.0,69500,7.125,7.125,6.75,7.0,69500,0.0,1.0
1997-05-05,8.0,8.0,7.0,7.125,138000,8.0,8.0,7.0,7.125,138000,0.0,1.0
1997-05-06,8.0,8.125,7.75,8.125,61300,8.0,8.125,7.75,8.125,61300,0.0,1.0
1997-05-07,8.0,8.0,7.875,8.0,65400,8.0,8.0,7.875,8.0,65400,0.0,1.0
1997-05-08,7.813,8.0,7.75,8.0,61200,7.813,8.0,7.75,8.0,61200,0.0,1.0
1997-05-09,8.125,8.125,7.75,8.0,76800,8.125,8.125,7.75,8.0,76800,0.0,1.0
1997-05-12,8.25,8.25,7.75,7.75,212800,8.25,8.25,7.75,7.75,212800,0.0,1.0
1997-05-13,8.063,8.375,8.063,8.25,63500,8.063,8.375,8.063,8.25,63500,0.0,1.0
1997-05-14,8.25,8.25,8.063,8.188,101200,8.25,8.25,8.063,8.188,101200,0.0,1.0
1997-05-15,8.25,8.25,8.125,8.125,104300,8.25,8.25,8.125,8.125,104300,0.0,1.0
1997-05-16,8.25,8.25,8.125,8.125,61900,8.25,8.25,8.125,8.125,61900,0.0,1.0
1997-05-19,8.25,8.25,8.0,8.125,119900,8.25,8.25,8.0,8.125,119900,0.0,1.0
1997-05-20,8.25,8.25,8.0,8.125,32600,8.25,8.25,8.0,8.125,32600,0.0,1.0
1997-05-21,8.188,8.375,8.0,8.25,110600,8.188,8.375,8.0,8.25,110600,0.0,1.0
1997-05-22,8.125,8.25,8.125,8.125,99100,8.125,8.25,8.125,8.125,99100,0.0,1.0
1997-05-23,8.25,8.313,8.125,8.125,81100,8.25,8.313,8.125,8.125,81100,0.0,1.0
1997-05-27,8.875,9.0,8.125,8.125,268500,8.875,9.0,8.125,8.125,268500,0.0,1.0
1997-05-28,9.375,9.625,8.875,9.0,317800,9.375,9.625,8.875,9.0,317800,0.0,1.0
1997-05-29,9.375,9.75,9.125,9.375,416100,9.375,9.75,9.125,9.375,416100,0.0,1.0
1997-05-30,9.0,9.625,8.875,9.625,148800,9.0,9.625,8.875,9.625,148800,0.0,1.0
1997-06-02,10.25,10.38,9.0,9.0,269800,10.25,10.38,9.0,9.0,269800,0.0,1.0
1997-06-03,10.0,10.75,9.875,10.13,368300,10.0,10.75,9.875,10.13,368300,0.0,1.0
1997-06-04,10.38,10.38,10.0,10.0,137500,10.38,10.38,10.0,10.0,137500,0.0,1.0
1997-06-05,10.5,10.63,10.25,10.5,208600,10.5,10.63,10.25,10.5,208600,0.0,1.0
1997-06-06,10.75,11.5,10.63,10.75,484200,10.75,11.5,10.63,10.75,484200,0.0,1.0
1997-06-09,11.5,11.5,10.75,10.75,128700,11.5,11.5,10.75,10.75,128700,0.0,1.0
1997-06-10,10.75,11.75,10.75,11.13,197700,10.75,11.75,10.75,11.13,197700,0.0,1.0
1997-06-11,10.63,11.13,10.63,10.88,73300,10.63,11.13,10.63,10.88,73300,0.0,1.0
1997-06-12,10.5,10.88,10.38,10.38,53600,10.5,10.88,10.38,10.38,53600,0.0,1.0
1997-06-13,10.13,10.88,10.0,10.88,142800,10.13,10.88,10.0,10.88,142800,0.0,1.0
1997-06-16,9.813,10.0,9.625,9.875,121600,9.813,10.0,9.625,9.875,121600,0.0,1.0
1997-06-17,10.0,10.13,9.75,9.75,67700,10.0,10.13,9.75,9.75,67700,0.0,1.0
1997-06-18,9.938,10.13,9.875,9.875,77300,9.938,10.13,9.875,9.875,77300,0.0,1.0
1997-06-19,9.313,10.13,9.25,10.0,428300,9.313,10.13,9.25,10.0,428300,0.0,1.0
1997-06-20,9.313,9.5,9.25,9.375,162100,9.313,9.5,9.25,9.375,162100,0.0,1.0
1997-06-23,8.875,9.5,8.875,9.25,123000,8.875,9.5,8.875,9.25,123000,0.0,1.0
1997-06-24,9.188,9.25,8.688,9.0,291500,9.188,9.25,8.688,9.0,291500,0.0,1.0
1997-06-25,9.75,9.875,9.0,9.313,189800,9.75,9.875,9.0,9.313,189800,0.0,1.0
1997-06-26,10.5,10.5,9.5,9.75,171700,10.5,10.5,9.5,9.75,171700,0.0,1.0
1997-06-27,10.13,11.0,10.0,10.5,105300,10.13,11.0,10.0,10.5,105300,0.0,1.0
1997-06-30,10.13,10.25,10.0,10.25,100800,10.13,10.25,10.0,10.25,100800,0.0,1.0
1997-07-01,10.75,10.88,10.13,10.25,103000,10.75,10.88,10.13,10.25,103000,0.0,1.0
1997-07-02,10.75,10.75,10.5,10.63,67600,10.75,10.75,10.5,10.63,67600,0.0,1.0
1997-07-03,10.75,10.88,10.5,10.75,35000,10.75,10.88,10.5,10.75,35000,0.0,1.0
1997-07-07,10.63,10.75,10.38,10.75,40800,10.63,10.75,10.38,10.75,40800,0.0,1.0
1997-07-08,10.56,10.63,10.38,10.38,89000,10.56,10.63,10.38,10.38,89000,0.0,1.0
1997-07-09,10.63,10.88,10.5,10.5,140900,10.63,10.88,10.5,10.5,140900,0.0,1.0
1997-07-10,10.81,10.81,10.63,10.81,161600,10.81,10.81,10.63,10.81,161600,0.0,1.0
1997-07-11,10.81,10.81,10.81,10.81,73900,10.81,10.81,10.81,10.81,73900,0.0,1.0
1997-07-14,11.13,11.31,11.13,11.13,40300,11.13,11.31,11.13,11.13,40300,0.0,1.0
1997-07-15,11.13,11.13,11.0,11.13,156800,11.13,11.13,11.0,11.13,156800,0.0,1.0
1997-07-16,12.13,12.5,11.38,11.63,231800,12.13,12.5,11.38,11.63,231800,0.0,1.0
1997-07-17,11.63,12.13,11.63,12.13,65700,11.63,12.13,11.63,12.13,65700,0.0,1.0
1997-07-18,11.13,11.63,10.75,11.38,161700,11.13,11.63,10.75,11.38,161700,0.0,1.0
1997-07-21,11.13,11.25,10.88,11.13,101700,11.13,11.25,10.88,11.13,101700,0.0,1.0
1997-07-22,11.13,11.38,11.13,11.13,37500,11.13,11.38,11.13,11.13,37500,0.0,1.0
1997-07-23,11.38,11.38,11.13,11.38,179500,11.38,11.38,11.13,11.38,179500,0.0,1.0
1997-07-24,11.0,12.38,10.75,12.38,317800,11.0,12.38,10.75,12.38,317800,0.0,1.0
1997-07-25,9.938,11.38,9.875,11.38,259000,9.938,11.38,9.875,11.38,259000,0.0,1.0
1997-07-28,10.38,10.38,9.875,10.31,196100,10.38,10.38,9.875,10.31,196100,0.0,1.0
1997-07-29,10.88,11.5,10.75,10.88,345900,10.88,11.5,10.75,10.88,345900,0.0,1.0
1997-07-30,11.0,11.5,10.75,10.88,140300,11.0,11.5,10.75,10.88,140300,0.0,1.0
1997-07-31,11.5,11.5,11.13,11.25,71400,11.5,11.5,11.13,11.25,71400,0.0,1.0
1997-08-01,11.0,11.5,11.0,11.25,94700,11.0,11.5,11.0,11.25,94700,0.0,1.0
1997-08-04,11.13,11.5,10.88,11.0,102600,11.13,11.5,10.88,11.0,102600,0.0,1.0
1997-08-05,11.75,11.75,11.0,11.13,144700,11.75,11.75,11.0,11.13,144700,0.0,1.0
1997-08-06,12.0,12.0,11.38,11.63,147200,12.0,12.0,11.38,11.63,147200,0.0,1.0
1997-08-07,12.13,12.63,11.88,11.88,290200,12.13,12.63,11.88,11.88,290200,0.0,1.0
1997-08-08,11.31,12.25,11.31,12.0,262300,11.31,12.25,11.31,12.0,262300,0.0,1.0
1997-08-11,11.25,11.63,11.0,11.31,62500,11.25,11.63,11.0,11.31,62500,0.0,1.0
1997-08-12,10.88,11.25,10.88,11.0,51000,10.88,11.25,10.88,11.0,51000,0.0,1.0
1997-08-13,11.13,11.5,10.88,11.0,103200,11.13,11.5,10.88,11.0,103200,0.0,1.0
1997-08-14,11.25,11.25,10.88,11.22,74300,11.25,11.25,10.88,11.22,74300,0.0,1.0
1997-08-15,11.13,11.5,11.0,11.0,94500,11.13,11.5,11.0,11.0,94500,0.0,1.0
1997-08-18,11.13,11.38,11.13,11.13,35800,11.13,11.38,11.13,11.13,35800,0.0,1.0
1997-08-19,11.38,11.5,11.13,11.38,101300,11.38,11.5,11.13,11.38,101300,0.0,1.0
1997-08-20,12.0,12.25,11.25,11.25,456700,12.0,12.25,11.25,11.25,456700,0.0,1.0
1997-08-21,12.38,12.5,11.88,12.13,177700,12.38,12.5,11.88,12.13,177700,0.0,1.0
1997-08-22,13.0,13.13,11.88,12.0,311000,13.0,13.13,11.88,12.0,311000,0.0,1.0
1997-08-25,13.88,14.13,13.06,13.25,377100,13.88,14.13,13.06,13.25,377100,0.0,1.0
1997-08-26,14.38,15.31,13.88,14.0,254200,14.38,15.31,13.88,14.0,254200,0.0,1.0
1997-08-27,14.13,14.63,13.88,14.13,128800,14.13,14.63,13.88,14.13,128800,0.0,1.0
1997-08-28,15.0,15.0,13.81,14.13,288000,15.0,15.0,13.81,14.13,288000,0.0,1.0
1997-08-29,15.0,15.38,14.63,14.94,205200,15.0,15.38,14.63,14.94,205200,0.0,1.0
1997-09-02,15.38,16.0,15.0,15.25,415900,15.38,16.0,15.0,15.25,415900,0.0,1.0
1997-09-03,15.38,15.75,15.25,15.25,138600,15.38,15.75,15.25,15.25,138600,0.0,1.0
1997-09-04,15.5,15.63,15.38,15.38,140600,15.5,15.63,15.38,15.38,140600,0.0,1.0
1997-09-05,15.0,15.63,14.88,15.38,132200,15.0,15.63,14.88,15.38,132200,0.0,1.0
1997-09-08,14.5,15.13,14.5,15.13,218800,14.5,15.13,14.5,15.13,218800,0.0,1.0
1997-09-09,14.0,14.5,13.88,14.38,233600,14.0,14.5,13.88,14.38,233600,0.0,1.0
1997-09-10,14.25,14.25,14.0,14.0,74200,14.25,14.25,14.0,14.0,74200,0.0,1.0
1997-09-11,14.5,14.5,14.13,14.13,50600,14.5,14.5,14.13,14.13,50600,0.0,1.0
1997-09-12,15.13,15.25,14.25,14.25,138000,15.13,15.25,14.25,14.25,138000,0.0,1.0
1997-09-15,14.75,15.5,14.75,15.0,224200,14.75,15.5,14.75,15.0,224200,0.0,1.0
1997-09-16,14.88,14.97,14.75,14.75,98800,14.88,14.97,14.75,14.75,98800,0.0,1.0
1997-09-17,14.75,14.88,14.75,14.75,39400,14.75,14.88,14.75,14.75,39400,0.0,1.0
1997-09-18,14.75,15.06,14.75,14.75,68900,14.75,15.06,14.75,14.75,68900,0.0,1.0
1997-09-19,14.88,14.88,14.75,14.75,63900,14.88,14.88,14.75,14.75,63900,0.0,1.0
1997-09-22,14.88,15.25,14.75,15.13,165000,14.88,15.25,14.75,15.13,165000,0.0,1.0
1997-09-23,14.88,15.0,14.88,14.88,105000,14.88,15.0,14.88,14.88,105000,0.0,1.0
1997-09-24,14.63,15.0,14.63,14.88,130200,14.63,15.0,14.63,14.88,130200,0.0,1.0
1997-09-25,14.38,14.75,14.38,14.63,97700,14.38,14.75,14.38,14.63,97700,0.0,1.0
1997-09-26,14.44,14.5,14.38,14.38,63800,14.44,14.5,14.38,14.38,63800,0.0,1.0
1997-09-29,14.38,14.5,14.38,14.38,66200,14.38,14.5,14.38,14.38,66200,0.0,1.0
1997-09-30,14.25,14.38,14.13,14.25,87500,14.25,14.38,14.13,14.25,87500,0.0,1.0
1997-10-01,14.13,14.25,14.13,14.13,155600,14.13,14.25,14.13,14.13,155600,0.0,1.0
1997-10-02,14.19,14.25,14.13,14.13,85700,14.19,14.25,14.13,14.13,85700,0.0,1.0
1997-10-03,14.25,14.38,14.13,14.13,59200,14.25,14.38,14.13,14.13,59200,0.0,1.0
1997-10-06,14.13,14.25,14.13,14.13,68900,14.13,14.25,14.13,14.13,68900,0.0,1.0
1997-10-07,14.06,14.25,14.0,14.13,79400,14.06,14.25,14.0,14.13,79400,0.0,1.0
1997-10-08,15.25,15.38,14.13,15.0,207000,15.25,15.38,14.13,15.0,207000,0.0,1.0
1997-10-09,15.25,15.5,15.13,15.25,61700,15.25,15.5,15.13,15.25,61700,0.0,1.0
1997-10-10,15.19,15.38,14.75,14.75,69800,15.19,15.38,14.75,14.75,69800,0.0,1.0
1997-10-13,15.38,15.5,15.13,15.13,71000,15.38,15.5,15.13,15.13,71000,0.0,1.0
1997-10-14,16.5,16.75,15.25,15.75,354200,16.5,16.75,15.25,15.75,354200,0.0,1.0
1997-10-15,16.0,16.5,15.5,16.25,108400,16.0,16.5,15.5,16.25,108400,0.0,1.0
1997-10-16,16.0,16.25,15.75,16.0,68600,16.0,16.25,15.75,16.0,68600,0.0,1.0
1997-10-17,15.88,16.13,15.75,15.88,150500,15.88,16.13,15.75,15.88,150500,0.0,1.0
1997-10-20,15.94,16.13,15.88,15.88,104500,15.94,16.13,15.88,15.88,104500,0.0,1.0
1997-10-21,15.94,16.13,15.75,15.88,53900,15.94,16.13,15.75,15.88,53900,0.0,1.0
1997-10-22,16.0,16.13,15.88,15.88,63300,16.0,16.13,15.88,15.88,63300,0.0,1.0
1997-10-23,15.75,15.88,15.63,15.63,82900,15.75,15.88,15.63,15.63,82900,0.0,1.0
1997-10-24,16.0,16.0,15.75,15.75,91400,16.0,16.0,15.75,15.75,91400,0.0,1.0
1997-10-27,15.38,15.63,15.25,15.5,186000,15.38,15.63,15.25,15.5,186000,0.0,1.0
1997-10-28,14.75,15.25,13.75,14.38,215500,14.75,15.25,13.75,14.38,215500,0.0,1.0
1997-10-29,14.88,15.25,14.63,14.75,55500,14.88,15.25,14.63,14.75,55500,0.0,1.0
1997-10-30,14.5,14.75,14.0,14.25,70100,14.5,14.75,14.0,14.25,70100,0.0,1.0
1997-10-31,15.13,15.38,14.75,14.88,46700,15.13,15.38,14.75,14.88,46700,0.0,1.0
1997-11-03,15.44,15.63,15.13,15.13,29300,15.44,15.63,15.13,15.13,29300,0.0,1.0
1997-11-04,15.0,15.5,14.75,15.25,129300,15.0,15.5,14.75,15.25,129300,0.0,1.0
1997-11-05,14.69,14.88,14.63,14.75,13100,14.69,14.88,14.63,14.75,13100,0.0,1.0
1997-11-06,15.0,15.0,14.63,14.88,58400,15.0,15.0,14.63,14.88,58400,0.0,1.0
1997-11-07,14.5,14.75,14.38,14.69,88500,14.5,14.75,14.38,14.69,88500,0.0,1.0
1997-11-10,14.88,14.88,14.38,14.38,49700,14.88,14.88,14.38,14.38,49700,0.0,1.0
1997-11-11,15.19,15.25,14.75,14.75,97500,15.19,15.25,14.75,14.75,97500,0.0,1.0
1997-11-12,16.72,17.25,16.38,16.5,850800,16.72,17.25,16.38,16.5,850800,0.0,1.0
1997-11-13,17.44,17.75,16.75,16.94,473600,17.44,17.75,16.75,16.94,473600,0.0,1.0
1997-11-14,18.0,18.25,17.25,17.75,286900,18.0,18.25,17.25,17.75,286900,0.0,1.0
1997-11-17,19.88,19.88,18.0,18.25,492700,19.88,19.88,18.0,18.25,492700,0.0,1.0
1997-11-18,18.63,19.63,18.5,19.5,274200,18.63,19.63,18.5,19.5,274200,0.0,1.0
1997-11-19,18.94,19.25,18.13,18.38,141900,18.94,19.25,18.13,18.38,141900,0.0,1.0
1997-11-20,19.13,19.63,19.0,19.0,330600,19.13,19.63,19.0,19.0,330600,0.0,1.0
1997-11-21,18.88,19.38,18.88,19.13,154600,18.88,19.38,18.88,19.13,154600,0.0,1.0
1997-11-24,18.63,18.75,18.13,18.75,112500,18.63,18.75,18.13,18.75,112500,0.0,1.0
1997-11-25,19.31,19.38,18.5,18.5,374800,19.31,19.38,18.5,18.5,374800,0.0,1.0
1997-11-26,19.75,19.75,19.31,19.5,195300,19.75,19.75,19.31,19.5,195300,0.0,1.0
1997-11-28,19.44,19.75,19.41,19.41,207800,19.44,19.75,19.41,19.41,207800,0.0,1.0
1997-12-01,20.44,20.44,19.38,19.38,260000,20.44,20.44,19.38,19.38,260000,0.0,1.0
1997-12-02,20.5,20.88,19.88,20.0,218300,20.5,20.88,19.88,20.0,218300,0.0,1.0
1997-12-03,19.88,20.5,19.88,20.25,223300,19.88,20.5,19.88,20.25,223300,0.0,1.0
1997-12-04,20.25,20.38,19.88,19.88,115700,20.25,20.38,19.88,19.88,115700,0.0,1.0
1997-12-05,20.25,20.25,20.13,20.13,66600,20.25,20.25,20.13,20.13,66600,0.0,1.0
1997-12-08,22.5,22.75,20.13,20.5,446800,22.5,22.75,20.13,20.5,446800,0.0,1.0
1997-12-09,21.88,22.63,21.5,21.75,217000,21.88,22.63,21.5,21.75,217000,0.0,1.0
1997-12-10,21.63,21.88,21.25,21.75,127400,21.63,21.88,21.25,21.75,127400,0.0,1.0
1997-12-11,20.34,21.25,20.13,20.88,221000,20.34,21.25,20.13,20.88,221000,0.0,1.0
1997-12-12,20.13,20.5,19.69,20.25,89000,20.13,20.5,19.69,20.25,89000,0.0,1.0
1997-12-15,19.31,20.25,19.31,19.88,126700,19.31,20.25,19.31,19.88,126700,0.0,1.0
1997-12-16,18.69,19.5,18.38,19.31,433600,18.69,19.5,18.38,19.31,433600,0.0,1.0
1997-12-17,19.0,19.25,18.63,18.63,105000,19.0,19.25,18.63,18.63,105000,0.0,1.0
1997-12-18,17.56,19.25,17.5,18.88,113100,17.56,19.25,17.5,18.88,113100,0.0,1.0
1997-12-19,16.63,17.5,16.38,17.0,245600,16.63,17.5,16.38,17.0,245600,0.0,1.0
1997-12-22,18.31,18.88,16.5,16.5,199500,18.31,18.88,16.5,16.5,199500,0.0,1.0
1997-12-23,18.0,19.0,18.0,18.38,176800,18.0,19.0,18.0,18.38,176800,0.0,1.0
1997-12-24,18.0,18.0,18.0,18.0,73700,18.0,18.0,18.0,18.0,73700,0.0,1.0
1997-12-26,18.0,18.13,18.0,18.13,21100,18.0,18.13,18.0,18.13,21100,0.0,1.0
1997-12-29,17.5,18.38,17.5,18.38,112200,17.5,18.38,17.5,18.38,112200,0.0,1.0
1997-12-30,17.31,17.63,17.25,17.56,221800,17.31,17.63,17.25,17.56,221800,0.0,1.0
1997-12-31,17.0,17.38,16.38,17.25,491000,17.0,17.38,16.38,17.25,491000,0.0,1.0
1998-01-02,17.38,17.75,17.0,17.0,130300,17.38,17.75,17.0,17.0,130300,0.0,1.0
1998-01-05,17.81,18.13,17.25,17.25,429400,17.81,18.13,17.25,17.25,429400,0.0,1.0
1998-01-06,19.5,19.63,17.75,18.0,192500,19.5,19.63,17.75,18.0,192500,0.0,1.0
1998-01-07,19.0,19.5,18.59,19.5,143400,19.0,19.5,18.59,19.5,143400,0.0,1.0
1998-01-08,19.19,19.5,18.38,18.75,55300,19.19,19.5,18.38,18.75,55300,0.0,1.0
1998-01-09,18.84,19.25,18.5,18.75,94000,18.84,19.25,18.5,18.75,94000,0.0,1.0
1998-01-12,18.88,19.0,18.38,18.5,73000,18.88,19.0,18.38,18.5,73000,0.0,1.0
1998-01-13,20.63,20.75,18.75,18.88,144900,20.63,20.75,18.75,18.88,144900,0.0,1.0
1998-01-14,20.63,21.13,20.38,20.5,129100,20.63,21.13,20.38,20.5,129100,0.0,1.0
1998-01-15,20.25,21.0,20.13,20.5,73200,20.25,21.0,20.13,20.5,73200,0.0,1.0
1998-01-16,20.13,20.63,20.0,20.25,128900,20.13,20.63,20.0,20.25,128900,0.0,1.0
1998-01-20,20.13,20.5,20.0,20.13,86800,20.13,20.5,20.0,20.13,86800,0.0,1.0
1998-01-21,20.69,21.0,19.63,19.75,217700,20.69,21.0,19.63,19.75,217700,0.0,1.0
1998-01-22,20.38,20.75,20.25,20.25,86900,20.38,20.75,20.25,20.25,86900,0.0,1.0
1998-01-23,20.44,20.75,20.25,20.38,143200,20.44,20.75,20.25,20.38,143200,0.0,1.0
1998-01-26,20.88,21.63,20.56,20.63,226800,20.88,21.63,20.56,20.63,226800,0.0,1.0
1998-01-27,21.0,21.25,20.38,20.63,241400,21.0,21.25,20.38,20.63,241400,0.0,1.0
1998-01-28,22.0,22.25,20.81,20.81,377900,22.0,22.25,20.81,20.81,377900,0.0,1.0
1998-01-29,23.06,23.63,22.13,22.88,672600,23.06,23.63,22.13,22.88,672600,0.0,1.0
1998-01-30,22.94,23.25,22.88,23.06,517800,22.94,23.25,22.88,23.06,517800,0.0,1.0
1998-02-02,23.13,23.63,22.38,23.13,311300,23.13,23.63,22.38,23.13,311300,0.0,1.0
1998-02-03,23.25,23.25,22.88,23.0,159600,23.25,23.25,22.88,23.0,159600,0.0,1.0
1998-02-04,23.5,23.75,23.25,23.25,242900,23.5,23.75,23.25,23.25,242900,0.0,1.0
1998-02-05,23.19,23.5,23.0,23.25,71400,23.19,23.5,23.0,23.25,71400,0.0,1.0
1998-02-06,23.19,23.25,23.0,23.19,117600,23.19,23.25,23.0,23.19,117600,0.0,1.0
1998-02-09,22.88,23.25,22.75,23.0,221400,22.88,23.25,22.75,23.0,221400,0.0,1.0
1998-02-10,22.13,22.63,21.63,22.63,235600,22.13,22.63,21.63,22.63,235600,0.0,1.0
1998-02-11,22.66,22.75,22.0,22.38,60400,22.66,22.75,22.0,22.38,60400,0.0,1.0
1998-02-12,22.0,22.25,21.88,22.0,179400,22.0,22.25,21.88,22.0,179400,0.0,1.0
1998-02-13,22.0,22.25,21.88,22.0,57900,22.0,22.25,21.88,22.0,57900,0.0,1.0
1998-02-17,22.56,22.88,22.0,22.0,237000,22.56,22.88,22.0,22.0,237000,0.0,1.0
1998-02-18,22.31,22.69,22.25,22.69,149900,22.31,22.69,22.25,22.69,149900,0.0,1.0
1998-02-19,22.0,22.56,21.81,22.56,73800,22.0,22.56,21.81,22.56,73800,0.0,1.0
1998-02-20,21.31,22.13,21.06,21.88,133600,21.31,22.13,21.06,21.88,133600,0.0,1.0
1998-02-23,22.0,22.25,21.13,21.44,200500,22.0,22.25,21.13,21.44,200500,0.0,1.0
1998-02-24,22.53,22.63,21.5,22.25,373600,22.53,22.63,21.5,22.25,373600,0.0,1.0
1998-02-25,22.81,22.88,22.38,22.44,70800,22.81,22.88,22.38,22.44,70800,0.0,1.0
1998-02-26,23.75,24.0,22.44,22.94,256600,23.75,24.0,22.44,22.94,256600,0.0,1.0
1998-02-27,24.25,24.38,23.5,24.0,297500,24.25,24.38,23.5,24.0,297500,0.0,1.0
1998-03-02,24.88,25.48,24.0,24.5,248800,24.88,25.48,24.0,24.5,248800,0.0,1.0
1998-03-03,24.44,24.94,24.38,24.75,115100,24.44,24.94,24.38,24.75,115100,0.0,1.0
1998-03-04,25.0,25.13,24.25,24.44,71400,25.0,25.13,24.25,24.44,71400,0.0,1.0
1998-03-05,23.88,24.13,23.13,24.0,127000,23.88,24.13,23.13,24.0,127000,0.0,1.0
1998-03-06,24.88,24.88,23.75,23.75,50900,24.88,24.88,23.75,23.75,50900,0.0,1.0
1998-03-09,24.38,24.75,24.0,24.75,89800,24.38,24.75,24.0,24.75,89800,0.0,1.0
1998-03-10,24.88,25.0,24.25,24.63,105900,24.88,25.0,24.25,24.63,105900,0.0,1.0
1998-03-11,25.25,25.88,24.63,24.63,197100,25.25,25.88,24.63,24.63,197100,0.0,1.0
1998-03-12,26.0,26.75,25.13,25.13,125500,26.0,26.75,25.13,25.13,125500,0.0,1.0
1998-03-13,26.25,26.63,26.13,26.13,86600,26.25,26.63,26.13,26.13,86600,0.0,1.0
1998-03-16,26.5,26.63,26.13,26.13,65600,26.5,26.63,26.13,26.13,65600,0.0,1.0
1998-03-17,25.88,26.63,25.5,26.63,90700,25.88,26.63,25.5,26.63,90700,0.0,1.0
1998-03-18,25.75,26.06,25.5,25.88,90500,25.75,26.06,25.5,25.88,90500,0.0,1.0
1998-03-19,26.63,26.88,25.5,25.63,84200,26.63,26.88,25.5,25.63,84200,0.0,1.0
1998-03-20,26.31,26.63,26.13,26.38,77000,26.31,26.63,26.13,26.38,77000,0.0,1.0
1998-03-23,26.19,26.5,26.19,26.25,41700,26.19,26.5,26.19,26.25,41700,0.0,1.0
1998-03-24,27.44,27.44,26.13,26.13,203400,27.44,27.44,26.13,26.13,203400,0.0,1.0
1998-03-25,28.13,28.63,27.0,27.5,160700,28.13,28.63,27.0,27.5,160700,0.0,1.0
1998-03-26,27.13,28.25,26.38,28.13,252200,27.13,28.25,26.38,28.13,252200,0.0,1.0
1998-03-27,27.0,27.13,26.56,27.13,28800,27.0,27.13,26.56,27.13,28800,0.0,1.0
1998-03-30,27.0,27.25,26.5,26.5,92200,27.0,27.25,26.5,26.5,92200,0.0,1.0
1998-03-31,27.56,27.88,27.0,27.38,44100,27.56,27.88,27.0,27.38,44100,0.0,1.0
1998-04-01,27.63,27.63,27.0,27.38,74400,27.63,27.63,27.0,27.38,74400,0.0,1.0
1998-04-02,28.5,28.69,27.25,27.25,283800,28.5,28.69,27.25,27.25,283800,0.0,1.0
1998-04-03,28.13,29.5,28.0,29.0,140100,28.13,29.5,28.0,29.0,140100,0.0,1.0
1998-04-06,27.13,28.75,27.0,28.69,89300,27.13,28.75,27.0,28.69,89300,0.0,1.0
1998-04-07,27.25,27.88,27.0,27.5,94400,27.25,27.88,27.0,27.5,94400,0.0,1.0
1998-04-08,27.88,28.47,27.25,27.63,219100,27.88,28.47,27.25,27.63,219100,0.0,1.0
1998-04-09,27.88,28.25,27.88,28.0,162500,27.88,28.25,27.88,28.0,162500,0.0,1.0
1998-04-13,27.5,28.5,27.5,28.0,40500,27.5,28.5,27.5,28.0,40500,0.0,1.0
1998-04-14,28.38,29.13,27.38,27.75,175800,28.38,29.13,27.38,27.75,175800,0.0,1.0
1998-04-15,28.63,29.0,28.25,28.38,59900,28.63,29.0,28.25,28.38,59900,0.0,1.0
1998-04-16,27.63,28.63,27.25,28.44,99500,27.63,28.63,27.25,28.44,99500,0.0,1.0
1998-04-17,27.5,27.88,27.25,27.25,95300,27.5,27.88,27.25,27.25,95300,0.0,1.0
1998-04-20,28.25,28.5,27.25,27.25,118600,28.25,28.5,27.25,27.25,118600,0.0,1.0
1998-04-21,28.56,28.63,28.13,28.56,43300,28.56,28.63,28.13,28.56,43300,0.0,1.0
1998-04-22,27.94,28.75,27.75,27.94,76700,27.94,28.75,27.75,27.94,76700,0.0,1.0
1998-04-23,27.0,28.0,25.5,27.75,215000,27.0,28.0,25.5,27.75,215000,0.0,1.0
1998-04-24,27.25,27.5,26.88,27.13,171200,27.25,27.5,26.88,27.13,171200,0.0,1.0
1998-04-27,26.25,26.25,25.5,26.0,103100,26.25,26.25,25.5,26.0,103100,0.0,1.0
1998-04-28,25.0,26.75,24.88,26.75,99000,25.0,26.75,24.88,26.75,99000,0.0,1.0
1998-04-29,26.88,27.13,24.0,24.88,317600,26.88,27.13,24.0,24.88,317600,0.0,1.0
1998-04-30,26.63,27.25,26.25,27.25,121700,26.63,27.25,26.25,27.25,121700,0.0,1.0
1998-05-01,26.75,26.75,26.0,26.5,61400,26.75,26.75,26.0,26.5,61400,0.0,1.0
1998-05-04,27.13,27.63,26.38,26.5,352600,27.13,27.63,26.38,26.5,352600,0.0,1.0
1998-05-05,27.25,27.5,27.0,27.0,94000,27.25,27.5,27.0,27.0,94000,0.0,1.0
1998-05-06,26.69,27.38,26.5,27.25,163300,26.69,27.38,26.5,27.25,163300,0.0,1.0
1998-05-07,26.38,27.13,26.38,26.63,77800,26.38,27.13,26.38,26.63,77800,0.0,1.0
1998-05-08,26.06,26.5,26.0,26.38,124500,26.06,26.5,26.0,26.38,124500,0.0,1.0
1998-05-11,25.88,26.13,25.5,25.75,276700,25.88,26.13,25.5,25.75,276700,0.0,1.0
1998-05-12,25.5,26.0,25.38,26.0,65800,25.5,26.0,25.38,26.0,65800,0.0,1.0
1998-05-13,25.25,25.63,25.0,25.38,55500,25.25,25.63,25.0,25.38,55500,0.0,1.0
1998-05-14,24.63,25.25,24.13,25.25,134300,24.63,25.25,24.13,25.25,134300,0.0,1.0
1998-05-15,22.75,24.38,22.38,24.25,209500,22.75,24.38,22.38,24.25,209500,0.0,1.0
1998-05-18,21.88,23.0,21.88,22.75,260900,21.88,23.0,21.88,22.75,260900,0.0,1.0
1998-05-19,22.31,22.75,21.88,21.94,308200,22.31,22.75,21.88,21.94,308200,0.0,1.0
1998-05-20,22.31,22.31,22.31,22.31,132800,22.31,22.31,22.31,22.31,132800,0.0,1.0
1998-05-21,23.44,23.63,22.25,22.75,80300,23.44,23.63,22.25,22.75,80300,0.0,1.0
1998-05-22,23.44,23.75,23.0,23.13,115500,23.44,23.75,23.0,23.13,115500,0.0,1.0
1998-05-26,22.88,23.75,22.88,23.13,93800,22.88,23.75,22.88,23.13,93800,0.0,1.0
1998-05-27,22.75,22.75,22.25,22.5,37200,22.75,22.75,22.25,22.5,37200,0.0,1.0
1998-05-28,22.75,23.0,22.5,22.5,27800,22.75,23.0,22.5,22.5,27800,0.0,1.0
1998-05-29,22.75,23.13,22.5,22.5,74700,22.75,23.13,22.5,22.5,74700,0.0,1.0
1998-06-01,23.44,23.44,22.69,22.88,78600,23.44,23.44,22.69,22.88,78600,0.0,1.0
1998-06-02,22.63,23.44,22.63,23.0,154200,22.63,23.44,22.63,23.0,154200,0.0,1.0
1998-06-03,22.13,22.75,22.0,22.25,101200,22.13,22.75,22.0,22.25,101200,0.0,1.0
1998-06-04,23.88,24.0,21.88,21.88,77900,23.88,24.0,21.88,21.88,77900,0.0,1.0
1998-06-05,23.13,24.0,23.0,23.25,23400,23.13,24.0,23.0,23.25,23400,0.0,1.0
1998-06-08,24.13,24.13,22.25,22.25,131900,24.13,24.13,22.25,22.25,131900,0.0,1.0
1998-06-09,24.25,24.69,23.5,23.75,76900,24.25,24.69,23.5,23.75,76900,0.0,1.0
1998-06-10,24.25,24.25,24.25,24.25,80200,24.25,24.25,24.25,24.25,80200,0.0,1.0
1998-06-11,23.0,24.38,22.75,24.13,121100,23.0,24.38,22.75,24.13,121100,0.0,1.0
1998-06-12,22.88,23.0,22.5,22.75,68900,22.88,23.0,22.5,22.75,68900,0.0,1.0
1998-06-15,21.5,22.81,21.5,22.5,121000,21.5,22.81,21.5,22.5,121000,0.0,1.0
1998-06-16,20.69,22.0,20.5,21.5,137200,20.69,22.0,20.5,21.5,137200,0.0,1.0
1998-06-17,21.94,22.13,20.63,21.0,181100,21.94,22.13,20.63,21.0,181100,0.0,1.0
1998-06-18,21.63,22.13,21.44,21.63,62400,21.63,22.13,21.44,21.63,62400,0.0,1.0
1998-06-19,22.0,22.13,21.88,22.13,54000,22.0,22.13,21.88,22.13,54000,0.0,1.0
1998-06-22,19.56,21.88,19.5,21.63,434500,19.56,21.88,19.5,21.63,434500,0.0,1.0
1998-06-23,20.63,20.75,19.63,20.0,357600,20.63,20.75,19.63,20.0,357600,0.0,1.0
1998-06-24,20.5,20.69,20.38,20.38,136200,20.5,20.69,20.38,20.38,136200,0.0,1.0
1998-06-25,20.75,21.13,20.13,20.38,146800,20.75,21.13,20.13,20.38,146800,0.0,1.0
1998-06-26,21.06,21.5,20.63,21.0,162200,21.06,21.5,20.63,21.0,162200,0.0,1.0
1998-06-29,21.13,21.75,21.0,21.75,192400,21.13,21.75,21.0,21.75,192400,0.0,1.0
1998-06-30,20.25,21.25,19.5,20.75,234600,20.25,21.25,19.5,20.75,234600,0.0,1.0
1998-07-01,21.5,21.88,20.13,20.38,126700,21.5,21.88,20.13,20.38,126700,0.0,1.0
1998-07-02,24.5,24.5,22.5,22.5,175900,24.5,24.5,22.5,22.5,175900,0.0,1.0
1998-07-06,24.31,24.63,23.75,24.63,141400,24.31,24.63,23.75,24.63,141400,0.0,1.0
1998-07-07,24.44,24.5,24.0,24.0,92200,24.44,24.5,24.0,24.0,92200,0.0,1.0
1998-07-08,24.56,24.75,23.75,24.13,199800,24.56,24.75,23.75,24.13,199800,0.0,1.0
1998-07-09,24.75,25.0,24.5,24.5,199400,24.75,25.0,24.5,24.5,199400,0.0,1.0
1998-07-10,25.06,25.06,24.75,24.75,90800,25.06,25.06,24.75,24.75,90800,0.0,1.0
1998-07-13,21.56,22.0,19.75,21.5,1701600,21.56,22.0,19.75,21.5,1701600,0.0,1.0
1998-07-14,20.88,21.63,20.44,21.5,258700,20.88,21.63,20.44,21.5,258700,0.0,1.0
1998-07-15,22.0,22.0,20.38,20.63,121100,22.0,22.0,20.38,20.63,121100,0.0,1.0
1998-07-16,21.5,22.0,21.38,21.88,242000,21.5,22.0,21.38,21.88,242000,0.0,1.0
1998-07-17,23.13,23.13,21.38,21.38,68100,23.13,23.13,21.38,21.38,68100,0.0,1.0
1998-07-20,23.63,24.13,23.0,23.13,65900,23.63,24.13,23.0,23.13,65900,0.0,1.0
1998-07-21,24.75,25.25,23.63,23.75,221500,24.75,25.25,23.63,23.75,221500,0.0,1.0
1998-07-22,23.5,24.63,23.25,24.5,44100,23.5,24.63,23.25,24.5,44100,0.0,1.0
1998-07-23,23.88,23.88,23.63,23.75,70000,23.88,23.88,23.63,23.75,70000,0.0,1.0
1998-07-24,23.25,24.75,22.88,24.5,103700,23.25,24.75,22.88,24.5,103700,0.0,1.0
1998-07-27,22.13,23.25,21.75,22.88,61000,22.13,23.25,21.75,22.88,61000,0.0,1.0
1998-07-28,20.63,22.0,20.25,21.88,154700,20.63,22.0,20.25,21.88,154700,0.0,1.0
1998-07-29,20.88,21.63,20.63,21.0,78100,20.88,21.63,20.63,21.0,78100,0.0,1.0
1998-07-30,20.13,21.13,20.13,20.88,76600,20.13,21.13,20.13,20.88,76600,0.0,1.0
1998-07-31,19.25,20.75,19.0,20.25,88600,19.25,20.75,19.0,20.25,88600,0.0,1.0
1998-08-03,16.94,19.5,16.38,19.38,301400,16.94,19.5,16.38,19.38,301400,0.0,1.0
1998-08-04,16.0,17.75,15.25,17.13,186400,16.0,17.75,15.25,17.13,186400,0.0,1.0
1998-08-05,16.88,17.5,15.5,15.5,109200,16.88,17.5,15.5,15.5,109200,0.0,1.0
1998-08-06,17.0,17.5,16.63,17.13,99400,17.0,17.5,16.63,17.13,99400,0.0,1.0
1998-08-07,17.88,18.88,17.25,17.5,113700,17.88,18.88,17.25,17.5,113700,0.0,1.0
1998-08-10,16.63,18.0,16.5,18.0,48500,16.63,18.0,16.5,18.0,48500,0.0,1.0
1998-08-11,16.75,16.75,15.75,15.75,46300,16.75,16.75,15.75,15.75,46300,0.0,1.0
1998-08-12,18.5,18.5,15.75,15.75,70500,18.5,18.5,15.75,15.75,70500,0.0,1.0
1998-08-13,17.63,18.75,16.75,18.75,176500,17.63,18.75,16.75,18.75,176500,0.0,1.0
1998-08-14,18.0,18.25,17.69,18.25,18500,18.0,18.25,17.69,18.25,18500,0.0,1.0
1998-08-17,17.69,18.13,17.38,18.13,123400,17.69,18.13,17.38,18.13,123400,0.0,1.0
1998-08-18,17.0,17.63,17.0,17.13,63900,17.0,17.63,17.0,17.13,63900,0.0,1.0
1998-08-19,17.0,17.5,16.69,17.0,43500,17.0,17.5,16.69,17.0,43500,0.0,1.0
1998-08-20,16.5,16.5,16.13,16.5,63900,16.5,16.5,16.13,16.5,63900,0.0,1.0
1998-08-21,16.25,16.5,15.75,16.13,105700,16.25,16.5,15.75,16.13,105700,0.0,1.0
1998-08-24,15.81,16.25,15.5,15.88,75100,15.81,16.25,15.5,15.88,75100,0.0,1.0
1998-08-25,14.38,16.0,14.13,16.0,126400,14.38,16.0,14.13,16.0,126400,0.0,1.0
1998-08-26,12.81,14.38,12.25,14.38,189000,12.81,14.38,12.25,14.38,189000,0.0,1.0
1998-08-27,12.38,12.75,11.63,12.0,111600,12.38,12.75,11.63,12.0,111600,0.0,1.0
1998-08-28,12.56,13.25,12.13,13.13,117800,12.56,13.25,12.13,13.13,117800,0.0,1.0
1998-08-31,10.25,13.0,10.25,12.5,124800,10.25,13.0,10.25,12.5,124800,0.0,1.0
1998-09-01,11.38,11.75,10.38,11.13,307000,11.38,11.75,10.38,11.13,307000,0.0,1.0
1998-09-02,11.13,12.63,11.13,11.63,210100,11.13,12.63,11.13,11.63,210100,0.0,1.0
1998-09-03,11.0,11.75,10.63,11.63,170900,11.0,11.75,10.63,11.63,170900,0.0,1.0
1998-09-04,10.75,11.88,10.19,11.38,184000,10.75,11.88,10.19,11.38,184000,0.0,1.0
1998-09-08,9.75,11.25,9.625,11.13,145500,9.75,11.25,9.625,11.13,145500,0.0,1.0
1998-09-09,10.38,10.63,9.75,10.0,96600,10.38,10.63,9.75,10.0,96600,0.0,1.0
1998-09-10,10.5,10.5,9.75,10.13,179400,10.5,10.5,9.75,10.13,179400,0.0,1.0
1998-09-11,11.25,11.25,9.75,10.0,248900,11.25,11.25,9.75,10.0,248900,0.0,1.0
1998-09-14,13.25,13.25,11.63,11.63,170600,13.25,13.25,11.63,11.63,170600,0.0,1.0
1998-09-15,14.56,14.56,13.75,13.88,187400,14.56,14.56,13.75,13.88,187400,0.0,1.0
1998-09-16,15.5,15.81,14.88,15.31,135700,15.5,15.81,14.88,15.31,135700,0.0,1.0
1998-09-17,14.5,14.88,14.13,14.75,62400,14.5,14.88,14.13,14.75,62400,0.0,1.0
1998-09-18,15.13,15.25,14.5,15.25,40700,15.13,15.25,14.5,15.25,40700,0.0,1.0
1998-09-21,15.0,15.13,13.75,14.25,54900,15.0,15.13,13.75,14.25,54900,0.0,1.0
1998-09-22,14.38,15.25,14.13,15.25,27000,14.38,15.25,14.13,15.25,27000,0.0,1.0
1998-09-23,13.0,14.5,12.88,14.5,108000,13.0,14.5,12.88,14.5,108000,0.0,1.0
1998-09-24,12.56,13.63,12.56,13.19,89600,12.56,13.63,12.56,13.19,89600,0.0,1.0
1998-09-25,12.5,13.0,12.31,12.5,101500,12.5,13.0,12.31,12.5,101500,0.0,1.0
1998-09-28,13.0,13.38,12.63,12.63,89200,13.0,13.38,12.63,12.63,89200,0.0,1.0
1998-09-29,12.63,13.25,12.5,13.25,125500,12.63,13.25,12.5,13.25,125500,0.0,1.0
1998-09-30,12.25,12.5,12.0,12.25,138100,12.25,12.5,12.0,12.25,138100,0.0,1.0
1998-10-01,12.25,12.38,12.0,12.38,63100,12.25,12.38,12.0,12.38,63100,0.0,1.0
1998-10-02,12.5,12.88,11.88,12.0,58900,12.5,12.88,11.88,12.0,58900,0.0,1.0
1998-10-05,11.75,12.13,11.63,12.13,112300,11.75,12.13,11.63,12.13,112300,0.0,1.0
1998-10-06,12.0,12.13,11.75,11.75,79200,12.0,12.13,11.75,11.75,79200,0.0,1.0
1998-10-07,11.5,12.13,11.5,11.88,42200,11.5,12.13,11.5,11.88,42200,0.0,1.0
1998-10-08,10.38,11.75,9.625,11.38,125600,10.38,11.75,9.625,11.38,125600,0.0,1.0
1998-10-09,10.5,10.63,10.13,10.38,182200,10.5,10.63,10.13,10.38,182200,0.0,1.0
1998-10-12,11.13,11.31,10.5,10.75,112400,11.13,11.31,10.5,10.75,112400,0.0,1.0
1998-10-13,11.81,12.06,10.88,10.88,24500,11.81,12.06,10.88,10.88,24500,0.0,1.0
1998-10-14,12.88,13.0,11.56,11.75,29800,12.88,13.0,11.56,11.75,29800,0.0,1.0
1998-10-15,12.13,13.5,12.13,13.0,161900,12.13,13.5,12.13,13.0,161900,0.0,1.0
1998-10-16,13.5,13.5,12.13,12.5,56400,13.5,13.5,12.13,12.5,56400,0.0,1.0
1998-10-19,13.75,14.38,13.0,13.38,77800,13.75,14.38,13.0,13.38,77800,0.0,1.0
1998-10-20,14.38,15.0,13.88,13.88,125600,14.38,15.0,13.88,13.88,125600,0.0,1.0
1998-10-21,15.5,15.5,14.5,14.56,298200,15.5,15.5,14.5,14.56,298200,0.0,1.0
1998-10-22,15.0,15.5,14.75,15.5,154200,15.0,15.5,14.75,15.5,154200,0.0,1.0
1998-10-23,15.25,15.25,14.5,14.88,96000,15.25,15.25,14.5,14.88,96000,0.0,1.0
1998-10-26,15.38,16.13,15.38,15.5,56800,15.38,16.13,15.38,15.5,56800,0.0,1.0
1998-10-27,14.88,15.75,14.5,15.38,122900,14.88,15.75,14.5,15.38,122900,0.0,1.0
1998-10-28,14.06,14.5,13.75,14.5,35400,14.06,14.5,13.75,14.5,35400,0.0,1.0
1998-10-29,14.88,14.88,13.88,14.88,56300,14.88,14.88,13.88,14.88,56300,0.0,1.0
1998-10-30,15.0,15.88,14.88,14.88,55700,15.0,15.88,14.88,14.88,55700,0.0,1.0
1998-11-02,15.63,16.38,15.25,15.88,83500,15.63,16.38,15.25,15.88,83500,0.0,1.0
1998-11-03,14.38,15.88,14.0,15.5,61100,14.38,15.88,14.0,15.5,61100,0.0,1.0
1998-11-04,12.88,15.25,12.25,15.0,245900,12.88,15.25,12.25,15.0,245900,0.0,1.0
1998-11-05,14.0,14.44,12.19,13.0,610000,14.0,14.44,12.19,13.0,610000,0.0,1.0
1998-11-06,14.25,14.38,13.25,13.88,145400,14.25,14.38,13.25,13.88,145400,0.0,1.0
1998-11-09,14.19,14.38,13.0,14.13,93800,14.19,14.38,13.0,14.13,93800,0.0,1.0
1998-11-10,14.19,14.5,13.88,14.25,151600,14.19,14.5,13.88,14.25,151600,0.0,1.0
1998-11-11,14.25,14.5,14.25,14.38,131300,14.25,14.5,14.25,14.38,131300,0.0,1.0
1998-11-12,15.19,15.5,14.13,14.13,68300,15.19,15.5,14.13,14.13,68300,0.0,1.0
1998-11-13,14.31,15.38,14.31,15.25,89100,14.31,15.38,14.31,15.25,89100,0.0,1.0
1998-11-16,15.13,15.13,14.19,14.25,85900,15.13,15.13,14.19,14.25,85900,0.0,1.0
1998-11-17,13.88,15.13,13.13,15.0,202300,13.88,15.13,13.13,15.0,202300,0.0,1.0
1998-11-18,13.5,13.88,13.25,13.63,81900,13.5,13.88,13.25,13.63,81900,0.0,1.0
1998-11-19,14.5,15.0,13.0,13.63,235500,14.5,15.0,13.0,13.63,235500,0.0,1.0
1998-11-20,14.06,15.5,13.38,15.0,229100,14.06,15.5,13.38,15.0,229100,0.0,1.0
1998-11-23,13.63,14.06,13.13,14.0,263700,13.63,14.06,13.13,14.0,263700,0.0,1.0
1998-11-24,13.25,13.88,13.0,13.5,291800,13.25,13.88,13.0,13.5,291800,0.0,1.0
1998-11-25,13.25,13.25,13.25,13.25,98900,13.25,13.25,13.25,13.25,98900,0.0,1.0
1998-11-27,12.88,13.25,12.63,13.06,85300,12.88,13.25,12.63,13.06,85300,0.0,1.0
1998-11-30,13.0,13.13,12.38,12.88,264900,13.0,13.13,12.38,12.88,264900,0.0,1.0
1998-12-01,13.56,13.81,12.75,12.75,113900,13.56,13.81,12.75,12.75,113900,0.0,1.0
1998-12-02,13.0,13.88,12.88,13.38,137200,13.0,13.88,12.88,13.38,137200,0.0,1.0
1998-12-03,13.69,13.69,12.88,13.13,136100,13.69,13.69,12.88,13.13,136100,0.0,1.0
1998-12-04,14.44,14.63,13.69,13.88,126700,14.44,14.63,13.69,13.88,126700,0.0,1.0
1998-12-07,13.63,14.5,13.56,14.13,106200,13.63,14.5,13.56,14.13,106200,0.0,1.0
1998-12-08,13.06,13.88,13.0,13.88,184900,13.06,13.88,13.0,13.88,184900,0.0,1.0
1998-12-09,11.88,13.13,11.88,13.13,387200,11.88,13.13,11.88,13.13,387200,0.0,1.0
1998-12-10,10.69,12.44,10.56,12.38,428600,10.69,12.44,10.56,12.38,428600,0.0,1.0
1998-12-11,10.19,10.75,9.75,10.5,610000,10.19,10.75,9.75,10.5,610000,0.0,1.0
1998-12-14,9.234,10.19,8.563,10.19,797900,9.234,10.19,8.563,10.19,797900,0.0,1.0
1998-12-15,9.063,9.625,9.0,9.5,468100,9.063,9.625,9.0,9.5,468100,0.0,1.0
1998-12-16,10.19,10.63,8.75,9.5,613000,10.19,10.63,8.75,9.5,613000,0.0,1.0
1998-12-17,11.19,11.63,10.0,10.25,300000,11.19,11.63,10.0,10.25,300000,0.0,1.0
1998-12-18,11.06,12.0,11.0,11.31,120700,11.06,12.0,11.0,11.31,120700,0.0,1.0
1998-12-21,11.38,11.63,10.5,11.63,176600,11.38,11.63,10.5,11.63,176600,0.0,1.0
1998-12-22,11.25,11.75,10.63,11.5,130100,11.25,11.75,10.63,11.5,130100,0.0,1.0
1998-12-23,11.13,11.5,10.88,11.25,128000,11.13,11.5,10.88,11.25,128000,0.0,1.0
1998-12-24,10.88,11.25,10.88,11.25,67700,10.88,11.25,10.88,11.25,67700,0.0,1.0
1998-12-28,11.25,11.25,10.88,10.88,255800,11.25,11.25,10.88,10.88,255800,0.0,1.0
1998-12-29,10.13,11.13,9.875,11.06,295500,10.13,11.13,9.875,11.06,295500,0.0,1.0
1998-12-30,9.5,10.38,9.25,10.25,658300,9.5,10.38,9.25,10.25,658300,0.0,1.0
1998-12-31,11.13,11.13,9.438,9.625,334900,11.13,11.13,9.438,9.625,334900,0.0,1.0
1999-01-04,10.0,11.75,9.75,11.13,210000,10.0,11.75,9.75,11.13,210000,0.0,1.0
1999-01-05,9.75,10.25,8.5,8.75,641800,9.75,10.25,8.5,8.75,641800,0.0,1.0
1999-01-06,9.938,10.38,9.75,10.38,324500,9.938,10.38,9.75,10.38,324500,0.0,1.0
1999-01-07,9.938,10.31,9.938,10.13,231800,9.938,10.31,9.938,10.13,231800,0.0,1.0
1999-01-08,10.0,10.38,9.875,10.38,321900,10.0,10.38,9.875,10.38,321900,0.0,1.0
1999-01-11,10.0,10.38,9.875,10.13,223000,10.0,10.38,9.875,10.13,223000,0.0,1.0
1999-01-12,9.938,10.06,9.688,10.0,118400,9.938,10.06,9.688,10.0,118400,0.0,1.0
1999-01-13,10.06,10.06,9.75,9.875,227000,10.06,10.06,9.75,9.875,227000,0.0,1.0
1999-01-14,10.13,10.25,9.75,10.25,126200,10.13,10.25,9.75,10.25,126200,0.0,1.0
1999-01-15,9.625,10.25,9.625,10.06,171900,9.625,10.25,9.625,10.06,171900,0.0,1.0
1999-01-19,10.06,10.38,9.75,10.31,246900,10.06,10.38,9.75,10.31,246900,0.0,1.0
1999-01-20,10.13,10.25,9.75,10.25,254300,10.13,10.25,9.75,10.25,254300,0.0,1.0
1999-01-21,9.875,10.13,9.75,10.13,118000,9.875,10.13,9.75,10.13,118000,0.0,1.0
1999-01-22,9.813,10.13,9.75,10.13,179400,9.813,10.13,9.75,10.13,179400,0.0,1.0
1999-01-25,10.0,10.13,9.813,9.813,98300,10.0,10.13,9.813,9.813,98300,0.0,1.0
1999-01-26,10.06,10.06,9.938,10.06,170600,10.06,10.06,9.938,10.06,170600,0.0,1.0
1999-01-27,9.875,10.09,9.875,10.06,166500,9.875,10.09,9.875,10.06,166500,0.0,1.0
1999-01-28,9.938,10.06,9.813,10.06,235800,9.938,10.06,9.813,10.06,235800,0.0,1.0
1999-01-29,9.938,10.25,9.875,10.0,107700,9.938,10.25,9.875,10.0,107700,0.0,1.0
1999-02-01,9.688,10.13,9.438,10.13,639000,9.688,10.13,9.438,10.13,639000,0.0,1.0
1999-02-02,9.625,9.75,9.125,9.625,166700,9.625,9.75,9.125,9.625,166700,0.0,1.0
1999-02-03,8.0,8.625,7.5,8.188,1317300,8.0,8.625,7.5,8.188,1317300,0.0,1.0
1999-02-04,7.063,8.25,7.0,8.125,438600,7.063,8.25,7.0,8.125,438600,0.0,1.0
1999-02-05,6.875,7.5,6.875,7.438,771000,6.875,7.5,6.875,7.438,771000,0.0,1.0
1999-02-08,7.0,7.313,6.938,7.313,342900,7.0,7.313,6.938,7.313,342900,0.0,1.0
1999-02-09,6.969,7.125,6.906,7.063,279400,6.969,7.125,6.906,7.063,279400,0.0,1.0
1999-02-10,6.813,7.0,6.75,6.875,244000,6.813,7.0,6.75,6.875,244000,0.0,1.0
1999-02-11,6.688,6.813,6.625,6.75,206600,6.688,6.813,6.625,6.75,206600,0.0,1.0
1999-02-12,6.594,6.813,6.563,6.813,75100,6.594,6.813,6.563,6.813,75100,0.0,1.0
1999-02-16,6.563,7.0,6.5,6.875,160300,6.563,7.0,6.5,6.875,160300,0.0,1.0
1999-02-17,6.531,6.875,6.5,6.5,116300,6.531,6.875,6.5,6.5,116300,0.0,1.0
1999-02-18,6.75,6.875,6.594,6.875,104500,6.75,6.875,6.594,6.875,104500,0.0,1.0
1999-02-19,6.688,6.75,6.563,6.75,98800,6.688,6.75,6.563,6.75,98800,0.0,1.0
1999-02-22,6.594,6.875,6.563,6.875,87600,6.594,6.875,6.563,6.875,87600,0.0,1.0
1999-02-23,6.531,6.75,6.469,6.625,232200,6.531,6.75,6.469,6.625,232200,0.0,1.0
1999-02-24,6.5,6.688,6.438,6.531,95100,6.5,6.688,6.438,6.531,95100,0.0,1.0
1999-02-25,6.563,6.688,6.438,6.438,90800,6.563,6.688,6.438,6.438,90800,0.0,1.0
1999-02-26,6.5,7.125,6.438,6.625,315700,6.5,7.125,6.438,6.625,315700,0.0,1.0
1999-03-01,6.656,6.813,6.5,6.563,162800,6.656,6.813,6.5,6.563,162800,0.0,1.0
1999-03-02,6.813,7.0,6.75,6.875,321200,6.813,7.0,6.75,6.875,321200,0.0,1.0
1999-03-03,6.906,7.063,6.844,6.969,184800,6.906,7.063,6.844,6.969,184800,0.0,1.0
1999-03-04,7.281,8.094,6.875,6.906,622100,7.281,8.094,6.875,6.906,622100,0.0,1.0
1999-03-05,7.813,8.063,7.625,8.0,219300,7.813,8.063,7.625,8.0,219300,0.0,1.0
1999-03-08,7.0,7.938,7.0,7.813,264100,7.0,7.938,7.0,7.813,264100,0.0,1.0
1999-03-09,6.25,7.0,6.0,6.875,391600,6.25,7.0,6.0,6.875,391600,0.0,1.0
1999-03-10,6.875,6.875,6.5,6.5,119700,6.875,6.875,6.5,6.5,119700,0.0,1.0
1999-03-11,7.0,7.125,6.688,7.0,170900,7.0,7.125,6.688,7.0,170900,0.0,1.0
1999-03-12,7.375,7.438,7.125,7.125,66600,7.375,7.438,7.125,7.125,66600,0.0,1.0
1999-03-15,7.125,7.563,7.125,7.5,136700,7.125,7.563,7.125,7.5,136700,0.0,1.0
1999-03-16,6.875,7.375,6.75,7.125,79200,6.875,7.375,6.75,7.125,79200,0.0,1.0
1999-03-17,6.813,7.25,6.75,7.0,26200,6.813,7.25,6.75,7.0,26200,0.0,1.0
1999-03-18,6.563,6.938,6.5,6.75,68600,6.563,6.938,6.5,6.75,68600,0.0,1.0
1999-03-19,6.563,6.75,6.375,6.5,90900,6.563,6.75,6.375,6.5,90900,0.0,1.0
1999-03-22,6.875,7.0,6.625,6.875,64500,6.875,7.0,6.625,6.875,64500,0.0,1.0
1999-03-23,6.563,6.938,6.438,6.688,63100,6.563,6.938,6.438,6.688,63100,0.0,1.0
1999-03-24,6.625,6.625,6.281,6.625,60500,6.625,6.625,6.281,6.625,60500,0.0,1.0
1999-03-25,6.625,6.875,6.625,6.625,47500,6.625,6.875,6.625,6.625,47500,0.0,1.0
1999-03-26,6.25,6.875,6.25,6.875,58700,6.25,6.875,6.25,6.875,58700,0.0,1.0
1999-03-29,6.625,6.688,6.375,6.5,62600,6.625,6.688,6.375,6.5,62600,0.0,1.0
1999-03-30,6.688,6.75,6.563,6.75,66900,6.688,6.75,6.563,6.75,66900,0.0,1.0
1999-03-31,6.75,6.875,6.563,6.563,103300,6.75,6.875,6.563,6.563,103300,0.0,1.0
1999-04-01,6.75,6.938,6.688,6.688,26100,6.75,6.938,6.688,6.688,26100,0.0,1.0
1999-04-05,6.875,7.0,6.75,6.938,39700,6.875,7.0,6.75,6.938,39700,0.0,1.0
1999-04-06,6.625,7.0,6.625,7.0,84700,6.625,7.0,6.625,7.0,84700,0.0,1.0
1999-04-07,6.688,6.938,6.625,6.688,16100,6.688,6.938,6.625,6.688,16100,0.0,1.0
1999-04-08,6.406,6.75,6.406,6.75,79200,6.406,6.75,6.406,6.75,79200,0.0,1.0
1999-04-09,6.75,6.75,6.375,6.375,17300,6.75,6.75,6.375,6.375,17300,0.0,1.0
1999-04-12,6.625,6.625,6.25,6.25,24300,6.625,6.625,6.25,6.25,24300,0.0,1.0
1999-04-13,6.438,6.75,6.25,6.5,76000,6.438,6.75,6.25,6.5,76000,0.0,1.0
1999-04-14,6.625,6.75,6.25,6.25,45600,6.625,6.75,6.25,6.25,45600,0.0,1.0
1999-04-15,6.594,6.75,6.375,6.375,20900,6.594,6.75,6.375,6.375,20900,0.0,1.0
1999-04-16,6.656,6.75,6.375,6.375,42400,6.656,6.75,6.375,6.375,42400,0.0,1.0
1999-04-19,6.688,6.875,6.625,6.625,57900,6.688,6.875,6.625,6.625,57900,0.0,1.0
1999-04-20,6.5,6.688,6.5,6.563,27700,6.5,6.688,6.5,6.563,27700,0.0,1.0
1999-04-21,7.313,7.438,6.875,7.0,135400,7.313,7.438,6.875,7.0,135400,0.0,1.0
1999-04-22,7.25,7.75,7.0,7.0,96900,7.25,7.75,7.0,7.0,96900,0.0,1.0
1999-04-23,7.563,7.75,7.25,7.5,105800,7.563,7.75,7.25,7.5,105800,0.0,1.0
1999-04-26,7.938,8.0,7.375,7.375,76800,7.938,8.0,7.375,7.375,76800,0.0,1.0
1999-04-27,7.625,8.0,7.5,8.0,103400,7.625,8.0,7.5,8.0,103400,0.0,1.0
1999-04-28,7.5,7.75,7.375,7.5,50600,7.5,7.75,7.375,7.5,50600,0.0,1.0
1999-04-29,7.438,7.625,7.438,7.438,35500,7.438,7.625,7.438,7.438,35500,0.0,1.0
1999-04-30,7.625,7.625,7.313,7.5,66400,7.625,7.625,7.313,7.5,66400,0.0,1.0
1999-05-03,7.563,7.688,7.375,7.625,74200,7.563,7.688,7.375,7.625,74200,0.0,1.0
1999-05-04,7.563,8.0,7.313,7.313,57300,7.563,8.0,7.313,7.313,57300,0.0,1.0
1999-05-05,7.438,7.625,7.375,7.625,28100,7.438,7.625,7.375,7.625,28100,0.0,1.0
1999-05-06,7.188,7.5,7.0,7.438,43800,7.188,7.5,7.0,7.438,43800,0.0,1.0
1999-05-07,7.5,7.5,7.125,7.25,47500,7.5,7.5,7.125,7.25,47500,0.0,1.0
1999-05-10,7.313,7.438,7.188,7.25,89000,7.313,7.438,7.188,7.25,89000,0.0,1.0
1999-05-11,7.313,7.625,7.25,7.25,63900,7.313,7.625,7.25,7.25,63900,0.0,1.0
1999-05-12,7.563,7.75,7.188,7.375,147300,7.563,7.75,7.188,7.375,147300,0.0,1.0
1999-05-13,8.0,8.0,7.75,7.875,147300,8.0,8.0,7.75,7.875,147300,0.0,1.0
1999-05-14,8.0,8.063,7.875,8.0,174400,8.0,8.063,7.875,8.0,174400,0.0,1.0
1999-05-17,8.0,8.125,7.75,7.938,45600,8.0,8.125,7.75,7.938,45600,0.0,1.0
1999-05-18,7.75,8.0,7.563,8.0,68200,7.75,8.0,7.563,8.0,68200,0.0,1.0
1999-05-19,8.0,8.0,7.625,7.625,216500,8.0,8.0,7.625,7.625,216500,0.0,1.0
1999-05-20,9.313,9.75,7.938,8.0,1022100,9.313,9.75,7.938,8.0,1022100,0.0,1.0
1999-05-21,9.375,9.5,8.75,9.5,192800,9.375,9.5,8.75,9.5,192800,0.0,1.0
1999-05-24,9.313,9.375,9.0,9.313,125000,9.313,9.375,9.0,9.313,125000,0.0,1.0
1999-05-25,9.25,9.5,9.188,9.313,76400,9.25,9.5,9.188,9.313,76400,0.0,1.0
1999-05-26,9.25,9.375,9.188,9.375,135700,9.25,9.375,9.188,9.375,135700,0.0,1.0
1999-05-27,8.625,9.375,8.5,9.25,158900,8.625,9.375,8.5,9.25,158900,0.0,1.0
1999-05-28,8.375,8.75,8.188,8.688,105900,8.375,8.75,8.188,8.688,105900,0.0,1.0
1999-06-01,8.875,8.875,8.25,8.5,92500,8.875,8.875,8.25,8.5,92500,0.0,1.0
1999-06-02,8.438,8.938,8.25,8.875,92100,8.438,8.938,8.25,8.875,92100,0.0,1.0
1999-06-03,8.438,8.5,7.938,8.375,132500,8.438,8.5,7.938,8.375,132500,0.0,1.0
1999-06-04,8.25,8.75,8.063,8.375,124300,8.25,8.75,8.063,8.375,124300,0.0,1.0
1999-06-07,8.25,8.5,7.875,8.25,108400,8.25,8.5,7.875,8.25,108400,0.0,1.0
1999-06-08,8.25,8.375,8.188,8.375,81600,8.25,8.375,8.188,8.375,81600,0.0,1.0
1999-06-09,8.313,8.688,8.094,8.5,84400,8.313,8.688,8.094,8.5,84400,0.0,1.0
1999-06-10,7.813,8.438,7.688,8.25,95600,7.813,8.438,7.688,8.25,95600,0.0,1.0
1999-06-11,8.125,8.375,7.625,7.75,66400,8.125,8.375,7.625,7.75,66400,0.0,1.0
1999-06-14,8.0,8.125,7.813,8.0,39500,8.0,8.125,7.813,8.0,39500,0.0,1.0
1999-06-15,7.813,8.0,7.813,8.0,41200,7.813,8.0,7.813,8.0,41200,0.0,1.0
1999-06-16,8.0,8.563,7.938,8.0,97100,8.0,8.563,7.938,8.0,97100,0.0,1.0
1999-06-17,8.375,8.563,7.875,7.875,43400,8.375,8.563,7.875,7.875,43400,0.0,1.0
1999-06-18,8.25,8.563,8.25,8.375,64800,8.25,8.563,8.25,8.375,64800,0.0,1.0
1999-06-21,8.5,8.688,8.375,8.375,85500,8.5,8.688,8.375,8.375,85500,0.0,1.0
1999-06-22,9.063,9.125,8.375,8.469,249900,9.063,9.125,8.375,8.469,249900,0.0,1.0
1999-06-23,9.438,9.5,9.0,9.0,247700,9.438,9.5,9.0,9.0,247700,0.0,1.0
1999-06-24,10.0,10.44,9.375,9.438,255300,10.0,10.44,9.375,9.438,255300,0.0,1.0
1999-06-25,10.19,10.75,10.13,10.25,239700,10.19,10.75,10.13,10.25,239700,0.0,1.0
1999-06-28,10.13,11.0,10.13,10.25,208100,10.13,11.0,10.13,10.25,208100,0.0,1.0
1999-06-29,10.19,10.25,10.0,10.25,82100,10.19,10.25,10.0,10.25,82100,0.0,1.0
1999-06-30,10.44,10.5,9.5,10.19,297800,10.44,10.5,9.5,10.19,297800,0.0,1.0
1999-07-01,10.75,11.0,10.38,10.44,200300,10.75,11.0,10.38,10.44,200300,0.0,1.0
1999-07-02,10.31,11.0,10.31,10.72,98600,10.31,11.0,10.31,10.72,98600,0.0,1.0
1999-07-06,11.38,11.5,10.25,10.75,243000,11.38,11.5,10.25,10.75,243000,0.0,1.0
1999-07-07,11.25,12.0,11.13,11.31,186200,11.25,12.0,11.13,11.31,186200,0.0,1.0
1999-07-08,11.0,11.38,11.0,11.31,67700,11.0,11.38,11.0,11.31,67700,0.0,1.0
1999-07-09,11.38,11.5,11.0,11.0,73700,11.38,11.5,11.0,11.0,73700,0.0,1.0
1999-07-12,11.63,12.19,11.56,12.13,95200,11.63,12.19,11.56,12.13,95200,0.0,1.0
1999-07-13,11.56,11.75,11.38,11.63,42400,11.56,11.75,11.38,11.63,42400,0.0,1.0
1999-07-14,11.13,11.63,11.13,11.38,51400,11.13,11.63,11.13,11.38,51400,0.0,1.0
1999-07-15,11.25,11.38,10.75,11.13,116400,11.25,11.38,10.75,11.13,116400,0.0,1.0
1999-07-16,11.69,11.88,11.25,11.44,110200,11.69,11.88,11.25,11.44,110200,0.0,1.0
1999-07-19,12.0,12.25,11.63,11.88,96700,12.0,12.25,11.63,11.88,96700,0.0,1.0
1999-07-20,11.75,12.0,11.69,11.88,142200,11.75,12.0,11.69,11.88,142200,0.0,1.0
1999-07-21,11.88,12.13,11.75,11.75,100500,11.88,12.13,11.75,11.75,100500,0.0,1.0
1999-07-22,11.56,12.0,11.25,12.0,55600,11.56,12.0,11.25,12.0,55600,0.0,1.0
1999-07-23,12.47,13.5,12.0,12.13,370300,12.47,13.5,12.0,12.13,370300,0.0,1.0
1999-07-26,11.88,12.5,11.75,12.5,53100,11.88,12.5,11.75,12.5,53100,0.0,1.0
1999-07-27,11.63,12.13,11.25,12.13,63600,11.63,12.13,11.25,12.13,63600,0.0,1.0
1999-07-28,12.69,12.81,11.63,11.63,187400,12.69,12.81,11.63,11.63,187400,0.0,1.0
1999-07-29,12.25,12.63,12.0,12.25,57800,12.25,12.63,12.0,12.25,57800,0.0,1.0
1999-07-30,11.5,12.5,11.25,12.25,65600,11.5,12.5,11.25,12.25,65600,0.0,1.0
1999-08-02,12.25,12.25,11.63,11.63,87500,12.25,12.25,11.63,11.63,87500,0.0,1.0
1999-08-03,11.88,12.25,11.5,12.13,162400,11.88,12.25,11.5,12.13,162400,0.0,1.0
1999-08-04,10.72,12.06,10.5,12.0,135000,10.72,12.06,10.5,12.0,135000,0.0,1.0
1999-08-05,10.88,10.88,9.875,9.875,154900,10.88,10.88,9.875,9.875,154900,0.0,1.0
1999-08-06,11.38,11.75,10.5,10.63,83600,11.38,11.75,10.5,10.63,83600,0.0,1.0
1999-08-09,11.0,11.56,10.38,10.81,45800,11.0,11.56,10.38,10.81,45800,0.0,1.0
1999-08-10,11.25,11.5,10.63,11.0,74700,11.25,11.5,10.63,11.0,74700,0.0,1.0
1999-08-11,11.63,11.94,11.25,11.25,34600,11.63,11.94,11.25,11.25,34600,0.0,1.0
1999-08-12,11.44,11.75,11.38,11.5,49700,11.44,11.75,11.38,11.5,49700,0.0,1.0
1999-08-13,11.56,11.75,11.38,11.38,97300,11.56,11.75,11.38,11.38,97300,0.0,1.0
1999-08-16,11.5,11.94,11.38,11.94,125800,11.5,11.94,11.38,11.94,125800,0.0,1.0
1999-08-17,11.19,11.5,11.13,11.5,64600,11.19,11.5,11.13,11.5,64600,0.0,1.0
1999-08-18,11.0,11.44,10.75,11.38,51500,11.0,11.44,10.75,11.38,51500,0.0,1.0
1999-08-19,11.25,11.44,11.0,11.0,57500,11.25,11.44,11.0,11.0,57500,0.0,1.0
1999-08-20,11.44,11.5,11.0,11.25,105700,11.44,11.5,11.0,11.25,105700,0.0,1.0
1999-08-23,11.25,11.63,11.25,11.38,59900,11.25,11.63,11.25,11.38,59900,0.0,1.0
1999-08-24,11.0,11.38,10.5,11.31,46100,11.0,11.38,10.5,11.31,46100,0.0,1.0
1999-08-25,10.94,11.25,10.81,10.81,89100,10.94,11.25,10.81,10.81,89100,0.0,1.0
1999-08-26,11.5,11.5,10.88,10.97,67900,11.5,11.5,10.88,10.97,67900,0.0,1.0
1999-08-27,11.16,11.25,11.0,11.19,33400,11.16,11.25,11.0,11.19,33400,0.0,1.0
1999-08-30,11.06,11.25,10.75,11.06,37400,11.06,11.25,10.75,11.06,37400,0.0,1.0
1999-08-31,11.38,11.38,10.88,11.06,27800,11.38,11.38,10.88,11.06,27800,0.0,1.0
1999-09-01,11.56,11.69,11.19,11.19,56900,11.56,11.69,11.19,11.19,56900,0.0,1.0
1999-09-02,11.5,11.5,11.0,11.44,37800,11.5,11.5,11.0,11.44,37800,0.0,1.0
1999-09-03,11.38,11.63,11.38,11.5,35000,11.38,11.63,11.38,11.5,35000,0.0,1.0
1999-09-07,11.5,11.5,11.13,11.47,117600,11.5,11.5,11.13,11.47,117600,0.0,1.0
1999-09-08,11.38,11.5,11.25,11.5,71500,11.38,11.5,11.25,11.5,71500,0.0,1.0
1999-09-09,11.81,12.0,11.25,11.31,132000,11.81,12.0,11.25,11.31,132000,0.0,1.0
1999-09-10,12.38,12.5,11.81,11.88,152900,12.38,12.5,11.81,11.88,152900,0.0,1.0
1999-09-13,12.19,12.88,12.19,12.38,92100,12.19,12.88,12.19,12.38,92100,0.0,1.0
1999-09-14,12.44,12.88,12.13,12.13,90600,12.44,12.88,12.13,12.13,90600,0.0,1.0
1999-09-15,12.19,12.75,12.13,12.5,49600,12.19,12.75,12.13,12.5,49600,0.0,1.0
1999-09-16,12.0,12.13,11.5,12.0,78000,12.0,12.13,11.5,12.0,78000,0.0,1.0
1999-09-17,12.0,12.38,11.88,12.0,44100,12.0,12.38,11.88,12.0,44100,0.0,1.0
1999-09-20,11.88,12.13,11.63,12.0,45000,11.88,12.13,11.63,12.0,45000,0.0,1.0
1999-09-21,11.94,12.0,11.38,11.44,54800,11.94,12.0,11.38,11.44,54800,0.0,1.0
1999-09-22,12.0,12.19,11.94,11.94,44700,12.0,12.19,11.94,11.94,44700,0.0,1.0
1999-09-23,12.0,12.56,11.81,12.06,135900,12.0,12.56,11.81,12.06,135900,0.0,1.0
1999-09-24,11.69,12.25,11.69,11.75,36600,11.69,12.25,11.69,11.75,36600,0.0,1.0
1999-09-27,11.94,12.13,11.75,11.75,65300,11.94,12.13,11.75,11.75,65300,0.0,1.0
1999-09-28,11.5,11.94,11.0,11.94,49400,11.5,11.94,11.0,11.94,49400,0.0,1.0
1999-09-29,11.63,12.0,11.25,11.44,51700,11.63,12.0,11.25,11.44,51700,0.0,1.0
1999-09-30,10.94,11.5,10.88,11.38,42700,10.94,11.5,10.88,11.38,42700,0.0,1.0
1999-10-01,11.13,11.5,10.88,11.0,36600,11.13,11.5,10.88,11.0,36600,0.0,1.0
1999-10-04,11.25,11.5,11.13,11.38,23100,11.25,11.5,11.13,11.38,23100,0.0,1.0
1999-10-05,11.88,11.88,11.38,11.44,77800,11.88,11.88,11.38,11.44,77800,0.0,1.0
1999-10-06,12.94,12.94,11.63,12.0,130200,12.94,12.94,11.63,12.0,130200,0.0,1.0
1999-10-07,12.38,12.94,12.0,12.94,78700,12.38,12.94,12.0,12.94,78700,0.0,1.0
1999-10-08,12.56,12.69,12.13,12.31,73800,12.56,12.69,12.13,12.31,73800,0.0,1.0
1999-10-11,12.69,13.38,12.63,12.63,119100,12.69,13.38,12.63,12.63,119100,0.0,1.0
1999-10-12,12.5,13.0,12.5,12.81,35500,12.5,13.0,12.5,12.81,35500,0.0,1.0
1999-10-13,12.44,12.5,12.19,12.38,18600,12.44,12.5,12.19,12.38,18600,0.0,1.0
1999-10-14,12.44,12.44,12.19,12.31,33700,12.44,12.44,12.19,12.31,33700,0.0,1.0
1999-10-15,12.06,12.34,11.63,12.31,45700,12.06,12.34,11.63,12.31,45700,0.0,1.0
1999-10-18,11.63,12.0,11.19,11.88,29300,11.63,12.0,11.19,11.88,29300,0.0,1.0
1999-10-19,12.06,12.13,11.5,11.5,85400,12.06,12.13,11.5,11.5,85400,0.0,1.0
1999-10-20,12.56,12.75,12.13,12.13,101700,12.56,12.75,12.13,12.13,101700,0.0,1.0
1999-10-21,12.25,12.75,12.0,12.25,140400,12.25,12.75,12.0,12.25,140400,0.0,1.0
1999-10-22,12.0,12.38,11.75,12.38,41100,12.0,12.38,11.75,12.38,41100,0.0,1.0
1999-10-25,11.63,12.0,11.5,11.5,92900,11.63,12.0,11.5,11.5,92900,0.0,1.0
1999-10-26,12.5,12.63,12.06,12.13,158700,12.5,12.63,12.06,12.13,158700,0.0,1.0
1999-10-27,12.63,12.88,12.44,12.44,57800,12.63,12.88,12.44,12.44,57800,0.0,1.0
1999-10-28,12.5,12.75,12.44,12.5,22900,12.5,12.75,12.44,12.5,22900,0.0,1.0
1999-10-29,12.38,12.5,12.0,12.44,70300,12.38,12.5,12.0,12.44,70300,0.0,1.0
1999-11-01,14.25,14.25,12.38,12.44,452300,14.25,14.25,12.38,12.44,452300,0.0,1.0
1999-11-02,14.88,15.25,14.38,14.69,522400,14.88,15.25,14.38,14.69,522400,0.0,1.0
1999-11-03,14.25,14.94,14.06,14.81,52300,14.25,14.94,14.06,14.81,52300,0.0,1.0
1999-11-04,13.63,14.63,13.5,14.25,75800,13.63,14.63,13.5,14.25,75800,0.0,1.0
1999-11-05,13.5,14.0,13.44,13.94,116400,13.5,14.0,13.44,13.94,116400,0.0,1.0
1999-11-08,14.69,14.94,13.25,13.38,147100,14.69,14.94,13.25,13.38,147100,0.0,1.0
1999-11-09,14.63,14.88,14.0,14.5,51000,14.63,14.88,14.0,14.5,51000,0.0,1.0
1999-11-10,14.56,14.81,14.13,14.63,41100,14.56,14.81,14.13,14.63,41100,0.0,1.0
1999-11-11,14.69,15.25,14.13,15.06,240900,14.69,15.25,14.13,15.06,240900,0.0,1.0
1999-11-12,14.63,16.0,14.63,15.0,418000,14.63,16.0,14.63,15.0,418000,0.0,1.0
1999-11-15,13.75,15.0,13.5,15.0,108900,13.75,15.0,13.5,15.0,108900,0.0,1.0
1999-11-16,14.0,14.13,13.63,13.94,68500,14.0,14.13,13.63,13.94,68500,0.0,1.0
1999-11-17,13.56,14.0,13.13,14.0,91100,13.56,14.0,13.13,14.0,91100,0.0,1.0
1999-11-18,14.25,14.38,13.25,13.63,74400,14.25,14.38,13.25,13.63,74400,0.0,1.0
1999-11-19,14.88,14.88,14.13,14.38,127400,14.88,14.88,14.13,14.38,127400,0.0,1.0
1999-11-22,15.81,15.81,14.5,14.88,220200,15.81,15.81,14.5,14.88,220200,0.0,1.0
1999-11-23,16.25,16.63,15.25,15.53,272300,16.25,16.63,15.25,15.53,272300,0.0,1.0
1999-11-24,16.25,16.38,15.31,15.38,263500,16.25,16.38,15.31,15.38,263500,0.0,1.0
1999-11-26,17.0,17.13,16.0,16.38,185900,17.0,17.13,16.0,16.38,185900,0.0,1.0
1999-11-29,16.75,17.38,16.5,17.0,550800,16.75,17.38,16.5,17.0,550800,0.0,1.0
1999-11-30,16.13,16.72,15.63,16.63,264200,16.13,16.72,15.63,16.63,264200,0.0,1.0
1999-12-01,15.69,15.75,15.13,15.63,66300,15.69,15.75,15.13,15.63,66300,0.0,1.0
1999-12-02,16.25,16.38,15.5,15.75,133400,16.25,16.38,15.5,15.75,133400,0.0,1.0
1999-12-03,15.56,16.38,15.5,16.38,79800,15.56,16.38,15.5,16.38,79800,0.0,1.0
1999-12-06,16.06,16.13,15.56,16.0,58500,16.06,16.13,15.56,16.0,58500,0.0,1.0
1999-12-07,16.44,17.25,15.88,16.0,445200,16.44,17.25,15.88,16.0,445200,0.0,1.0
1999-12-08,17.25,17.75,16.63,17.0,398200,17.25,17.75,16.63,17.0,398200,0.0,1.0
1999-12-09,15.0,17.56,14.88,17.56,566200,15.0,17.56,14.88,17.56,566200,0.0,1.0
1999-12-10,16.0,16.38,15.13,15.13,211800,16.0,16.38,15.13,15.13,211800,0.0,1.0
1999-12-13,15.75,16.69,15.63,16.0,241600,15.75,16.69,15.63,16.0,241600,0.0,1.0
1999-12-14,15.88,17.0,15.75,15.75,260200,15.88,17.0,15.75,15.75,260200,0.0,1.0
1999-12-15,15.75,16.38,15.75,16.0,308200,15.75,16.38,15.75,16.0,308200,0.0,1.0
1999-12-16,11.94,15.38,11.75,15.38,663400,11.94,15.38,11.75,15.38,663400,0.0,1.0
1999-12-17,10.94,11.38,10.06,10.5,1083900,10.94,11.38,10.06,10.5,1083900,0.0,1.0
1999-12-20,11.25,11.44,10.63,10.97,244700,11.25,11.44,10.63,10.97,244700,0.0,1.0
1999-12-21,11.06,11.5,10.5,11.31,308100,11.06,11.5,10.5,11.31,308100,0.0,1.0
1999-12-22,10.63,11.25,10.5,11.13,367300,10.63,11.25,10.5,11.13,367300,0.0,1.0
1999-12-23,11.0,11.13,10.06,10.81,120000,11.0,11.13,10.06,10.81,120000,0.0,1.0
1999-12-27,10.69,10.88,10.63,10.84,75800,10.69,10.88,10.63,10.84,75800,0.0,1.0
1999-12-28,10.28,10.5,10.19,10.25,123900,10.28,10.5,10.19,10.25,123900,0.0,1.0
1999-12-29,10.63,10.75,10.25,10.31,69400,10.63,10.75,10.25,10.31,69400,0.0,1.0
1999-12-30,10.5,10.75,10.13,10.47,91000,10.5,10.75,10.13,10.47,91000,0.0,1.0
1999-12-31,10.44,11.0,10.25,10.44,94700,10.44,11.0,10.25,10.44,94700,0.0,1.0
2000-01-03,11.88,12.0,10.69,10.81,199800,11.88,12.0,10.69,10.81,199800,0.0,1.0
2000-01-04,12.63,12.94,11.63,11.84,206900,12.63,12.94,11.63,11.84,206900,0.0,1.0
2000-01-05,13.31,13.31,12.5,12.88,158700,13.31,13.31,12.5,12.88,158700,0.0,1.0
2000-01-06,12.94,13.31,12.56,13.0,50600,12.94,13.31,12.56,13.0,50600,0.0,1.0
2000-01-07,12.25,13.0,11.69,12.94,70000,12.25,13.0,11.69,12.94,70000,0.0,1.0
2000-01-10,12.5,12.5,11.63,12.13,82800,12.5,12.5,11.63,12.13,82800,0.0,1.0
2000-01-11,13.0,13.0,11.75,12.38,105800,13.0,13.0,11.75,12.38,105800,0.0,1.0
2000-01-12,13.0,13.13,12.75,12.75,89800,13.0,13.13,12.75,12.75,89800,0.0,1.0
2000-01-13,12.25,13.25,12.25,12.88,27900,12.25,13.25,12.25,12.88,27900,0.0,1.0
2000-01-14,12.88,13.25,12.25,12.75,72000,12.88,13.25,12.25,12.75,72000,0.0,1.0
2000-01-18,13.94,15.13,12.88,12.88,438800,13.94,15.13,12.88,12.88,438800,0.0,1.0
2000-01-19,12.88,14.5,12.75,14.44,145300,12.88,14.5,12.75,14.44,145300,0.0,1.0
2000-01-20,13.13,13.25,12.88,13.0,167700,13.13,13.25,12.88,13.0,167700,0.0,1.0
2000-01-21,13.56,14.0,13.13,13.69,305500,13.56,14.0,13.13,13.69,305500,0.0,1.0
2000-01-24,13.38,13.75,13.31,13.56,74700,13.38,13.75,13.31,13.56,74700,0.0,1.0
2000-01-25,13.0,13.5,12.88,13.38,208400,13.0,13.5,12.88,13.38,208400,0.0,1.0
2000-01-26,13.13,13.13,12.88,13.0,29900,13.13,13.13,12.88,13.0,29900,0.0,1.0
2000-01-27,12.94,13.13,12.88,13.13,23000,12.94,13.13,12.88,13.13,23000,0.0,1.0
2000-01-28,12.63,12.88,12.0,12.81,62800,12.63,12.88,12.0,12.81,62800,0.0,1.0
2000-01-31,11.94,12.38,11.19,12.38,141100,11.94,12.38,11.19,12.38,141100,0.0,1.0
2000-02-01,12.06,12.13,11.63,11.91,59300,12.06,12.13,11.63,11.91,59300,0.0,1.0
2000-02-02,12.13,12.25,11.63,12.0,19900,12.13,12.25,11.63,12.0,19900,0.0,1.0
2000-02-03,12.75,12.75,11.88,12.06,459800,12.75,12.75,11.88,12.06,459800,0.0,1.0
2000-02-04,12.75,12.88,12.5,12.88,70200,12.75,12.88,12.5,12.88,70200,0.0,1.0
2000-02-07,12.38,12.88,12.0,12.38,54500,12.38,12.88,12.0,12.38,54500,0.0,1.0
2000-02-08,12.44,12.56,12.38,12.38,58100,12.44,12.56,12.38,12.38,58100,0.0,1.0
2000-02-09,12.81,13.06,12.25,12.31,101700,12.81,13.06,12.25,12.31,101700,0.0,1.0
2000-02-10,12.69,12.75,12.38,12.44,109900,12.69,12.75,12.38,12.44,109900,0.0,1.0
2000-02-11,12.75,12.88,12.44,12.75,300100,12.75,12.88,12.44,12.75,300100,0.0,1.0
2000-02-14,12.78,13.38,12.5,12.63,212500,12.78,13.38,12.5,12.63,212500,0.0,1.0
2000-02-15,12.69,13.0,12.5,12.75,217200,12.69,13.0,12.5,12.75,217200,0.0,1.0
2000-02-16,12.06,12.69,12.0,12.63,211100,12.06,12.69,12.0,12.63,211100,0.0,1.0
2000-02-17,11.88,12.44,11.63,12.38,234300,11.88,12.44,11.63,12.38,234300,0.0,1.0
2000-02-18,11.0,12.38,10.63,12.03,177400,11.0,12.38,10.63,12.03,177400,0.0,1.0
2000-02-22,11.38,11.5,11.0,11.31,1187100,11.38,11.5,11.0,11.31,1187100,0.0,1.0
2000-02-23,11.25,11.63,11.13,11.38,67000,11.25,11.63,11.13,11.38,67000,0.0,1.0
2000-02-24,10.81,11.25,10.75,11.13,58000,10.81,11.25,10.75,11.13,58000,0.0,1.0
2000-02-25,10.81,11.06,10.63,10.75,77900,10.81,11.06,10.63,10.75,77900,0.0,1.0
2000-02-28,11.0,11.25,10.5,10.63,45500,11.0,11.25,10.5,10.63,45500,0.0,1.0
2000-02-29,11.25,11.5,10.75,10.75,79700,11.25,11.5,10.75,10.75,79700,0.0,1.0
2000-03-01,11.44,11.75,11.0,11.41,103100,11.44,11.75,11.0,11.41,103100,0.0,1.0
2000-03-02,10.88,11.38,10.63,10.94,90900,10.88,11.38,10.63,10.94,90900,0.0,1.0
2000-03-03,10.63,11.22,10.63,11.19,47600,10.63,11.22,10.63,11.19,47600,0.0,1.0
2000-03-06,10.5,11.13,10.38,11.06,206200,10.5,11.13,10.38,11.06,206200,0.0,1.0
2000-03-07,10.5,10.75,10.25,10.38,237200,10.5,10.75,10.25,10.38,237200,0.0,1.0
2000-03-08,10.5,10.81,10.31,10.63,115100,10.5,10.81,10.31,10.63,115100,0.0,1.0
2000-03-09,10.63,10.94,10.5,10.56,41000,10.63,10.94,10.5,10.56,41000,0.0,1.0
2000-03-10,10.5,10.88,10.5,10.5,61100,10.5,10.88,10.5,10.5,61100,0.0,1.0
2000-03-13,10.19,10.63,9.75,10.0,99800,10.19,10.63,9.75,10.0,99800,0.0,1.0
2000-03-14,9.563,10.25,9.5,10.25,161900,9.563,10.25,9.5,10.25,161900,0.0,1.0
2000-03-15,9.0,9.75,8.875,9.75,145600,9.0,9.75,8.875,9.75,145600,0.0,1.0
2000-03-16,8.5,8.75,8.188,8.313,464800,8.5,8.75,8.188,8.313,464800,0.0,1.0
2000-03-17,8.563,9.125,8.25,8.469,115800,8.563,9.125,8.25,8.469,115800,0.0,1.0
2000-03-20,9.25,9.5,8.5,8.75,110200,9.25,9.5,8.5,8.75,110200,0.0,1.0
2000-03-21,9.938,9.938,9.375,9.563,106300,9.938,9.938,9.375,9.563,106300,0.0,1.0
2000-03-22,9.625,9.938,9.375,9.906,57900,9.625,9.938,9.375,9.906,57900,0.0,1.0
2000-03-23,9.25,9.625,9.188,9.625,41000,9.25,9.625,9.188,9.625,41000,0.0,1.0
2000-03-24,9.5,9.75,9.188,9.188,37600,9.5,9.75,9.188,9.188,37600,0.0,1.0
2000-03-27,9.688,9.75,9.5,9.656,29600,9.688,9.75,9.5,9.656,29600,0.0,1.0
2000-03-28,9.813,9.875,9.438,9.5,62100,9.813,9.875,9.438,9.5,62100,0.0,1.0
2000-03-29,9.594,9.875,9.313,9.875,20800,9.594,9.875,9.313,9.875,20800,0.0,1.0
2000-03-30,9.25,9.375,9.0,9.313,50900,9.25,9.375,9.0,9.313,50900,0.0,1.0
2000-03-31,9.25,9.25,9.0,9.0,74900,9.25,9.25,9.0,9.0,74900,0.0,1.0
2000-04-03,8.938,9.375,8.875,9.25,128900,8.938,9.375,8.875,9.25,128900,0.0,1.0
2000-04-04,8.25,8.906,8.125,8.906,172500,8.25,8.906,8.125,8.906,172500,0.0,1.0
2000-04-05,8.625,8.688,8.156,8.156,151900,8.625,8.688,8.156,8.156,151900,0.0,1.0
2000-04-06,8.875,9.5,8.625,8.75,76300,8.875,9.5,8.625,8.75,76300,0.0,1.0
2000-04-07,8.875,9.625,8.5,8.75,43800,8.875,9.625,8.5,8.75,43800,0.0,1.0
2000-04-10,9.0,9.0,8.75,8.813,5900,9.0,9.0,8.75,8.813,5900,0.0,1.0
2000-04-11,8.75,9.25,8.5,9.125,53700,8.75,9.25,8.5,9.125,53700,0.0,1.0
2000-04-12,8.313,8.938,8.313,8.938,114900,8.313,8.938,8.313,8.938,114900,0.0,1.0
2000-04-13,8.375,8.625,8.25,8.281,48100,8.375,8.625,8.25,8.281,48100,0.0,1.0
2000-04-14,7.625,8.281,7.375,8.188,93800,7.625,8.281,7.375,8.188,93800,0.0,1.0
2000-04-17,7.625,8.0,6.75,7.125,108400,7.625,8.0,6.75,7.125,108400,0.0,1.0
2000-04-18,7.844,7.938,7.125,7.625,69400,7.844,7.938,7.125,7.625,69400,0.0,1.0
2000-04-19,8.063,8.125,7.688,7.875,52300,8.063,8.125,7.688,7.875,52300,0.0,1.0
2000-04-20,7.125,7.875,7.125,7.25,97200,7.125,7.875,7.125,7.25,97200,0.0,1.0
2000-04-24,6.875,7.125,6.75,7.0,111000,6.875,7.125,6.75,7.0,111000,0.0,1.0
2000-04-25,5.625,6.875,5.625,6.813,304500,5.625,6.875,5.625,6.813,304500,0.0,1.0
2000-04-26,5.75,6.75,5.5,6.125,215700,5.75,6.75,5.5,6.125,215700,0.0,1.0
2000-04-27,5.563,5.75,5.5,5.75,164500,5.563,5.75,5.5,5.75,164500,0.0,1.0
2000-04-28,5.438,5.625,5.438,5.625,153200,5.438,5.625,5.438,5.625,153200,0.0,1.0
2000-05-01,5.875,6.0,5.563,5.625,199600,5.875,6.0,5.563,5.625,199600,0.0,1.0
2000-05-02,5.781,5.813,5.563,5.75,171500,5.781,5.813,5.563,5.75,171500,0.0,1.0
2000-05-03,5.813,5.813,5.625,5.813,48600,5.813,5.813,5.625,5.813,48600,0.0,1.0
2000-05-04,5.813,5.813,5.625,5.781,38300,5.813,5.813,5.625,5.781,38300,0.0,1.0
2000-05-05,5.719,6.125,5.688,5.813,203300,5.719,6.125,5.688,5.813,203300,0.0,1.0
2000-05-08,5.75,5.875,5.625,5.625,104900,5.75,5.875,5.625,5.625,104900,0.0,1.0
2000-05-09,5.688,6.125,5.375,5.781,1656300,5.688,6.125,5.375,5.781,1656300,0.0,1.0
2000-05-10,5.531,5.625,5.188,5.563,198900,5.531,5.625,5.188,5.563,198900,0.0,1.0
2000-05-11,5.75,5.75,5.313,5.563,158100,5.75,5.75,5.313,5.563,158100,0.0,1.0
2000-05-12,5.813,5.813,5.688,5.75,117000,5.813,5.813,5.688,5.75,117000,0.0,1.0
2000-05-15,5.688,5.813,5.656,5.75,53800,5.688,5.813,5.656,5.75,53800,0.0,1.0
2000-05-16,5.563,5.75,5.438,5.688,193400,5.563,5.75,5.438,5.688,193400,0.0,1.0
2000-05-17,5.563,5.625,5.5,5.594,69400,5.563,5.625,5.5,5.594,69400,0.0,1.0
2000-05-18,5.563,5.625,5.438,5.594,67300,5.563,5.625,5.438,5.594,67300,0.0,1.0
2000-05-19,5.375,5.5,5.375,5.5,56400,5.375,5.5,5.375,5.5,56400,0.0,1.0
2000-05-22,5.469,5.5,5.25,5.375,132700,5.469,5.5,5.25,5.375,132700,0.0,1.0
2000-05-23,5.375,5.375,5.25,5.344,92800,5.375,5.375,5.25,5.344,92800,0.0,1.0
2000-05-24,5.0,5.438,4.625,5.375,126600,5.0,5.438,4.625,5.375,126600,0.0,1.0
2000-05-25,5.0,5.125,4.75,5.0,66400,5.0,5.125,4.75,5.0,66400,0.0,1.0
2000-05-26,5.063,5.188,4.813,4.969,37400,5.063,5.188,4.813,4.969,37400,0.0,1.0
2000-05-30,5.0,5.438,4.938,5.25,40900,5.0,5.438,4.938,5.25,40900,0.0,1.0
2000-05-31,5.0,5.125,4.938,4.938,304400,5.0,5.125,4.938,4.938,304400,0.0,1.0
2000-06-01,5.125,5.188,4.875,5.188,210700,5.125,5.188,4.875,5.188,210700,0.0,1.0
2000-06-02,5.75,5.75,4.875,5.125,351600,5.75,5.75,4.875,5.125,351600,0.0,1.0
2000-06-05,5.5,6.0,5.313,5.688,95500,5.5,6.0,5.313,5.688,95500,0.0,1.0
2000-06-06,5.813,6.0,5.0,5.5,121300,5.813,6.0,5.0,5.5,121300,0.0,1.0
2000-06-07,5.906,6.125,5.688,5.969,98000,5.906,6.125,5.688,5.969,98000,0.0,1.0
2000-06-08,5.938,6.0,5.75,5.906,38900,5.938,6.0,5.75,5.906,38900,0.0,1.0
2000-06-09,5.844,5.938,5.813,5.938,49900,5.844,5.938,5.813,5.938,49900,0.0,1.0
2000-06-12,5.625,6.0,5.625,5.844,205900,5.625,6.0,5.625,5.844,205900,0.0,1.0
2000-06-13,5.625,5.688,5.5,5.625,183100,5.625,5.688,5.5,5.625,183100,0.0,1.0
2000-06-14,5.813,5.875,5.625,5.625,150300,5.813,5.875,5.625,5.625,150300,0.0,1.0
2000-06-15,5.688,5.875,5.5,5.844,218700,5.688,5.875,5.5,5.844,218700,0.0,1.0
2000-06-16,5.531,5.922,5.5,5.813,123700,5.531,5.922,5.5,5.813,123700,0.0,1.0
2000-06-19,5.563,5.844,5.5,5.656,152300,5.563,5.844,5.5,5.656,152300,0.0,1.0
2000-06-20,5.438,5.625,5.188,5.5,183000,5.438,5.625,5.188,5.5,183000,0.0,1.0
2000-06-21,5.438,5.531,5.25,5.438,98200,5.438,5.531,5.25,5.438,98200,0.0,1.0
2000-06-22,5.688,6.25,5.25,5.438,892200,5.688,6.25,5.25,5.438,892200,0.0,1.0
2000-06-23,6.297,6.625,5.875,5.906,198200,6.297,6.625,5.875,5.906,198200,0.0,1.0
2000-06-26,6.75,6.75,5.938,6.0,88300,6.75,6.75,5.938,6.0,88300,0.0,1.0
2000-06-27,6.75,7.375,6.625,6.906,103400,6.75,7.375,6.625,6.906,103400,0.0,1.0
2000-06-28,7.063,7.313,6.5,6.875,123900,7.063,7.313,6.5,6.875,123900,0.0,1.0
2000-06-29,6.75,7.125,6.75,7.125,61200,6.75,7.125,6.75,7.125,61200,0.0,1.0
2000-06-30,6.5,7.0,6.109,7.0,58500,6.5,7.0,6.109,7.0,58500,0.0,1.0
2000-07-03,6.875,6.875,6.5,6.625,3900,6.875,6.875,6.5,6.625,3900,0.0,1.0
2000-07-05,7.25,7.438,6.5,6.625,75700,7.25,7.438,6.5,6.625,75700,0.0,1.0
2000-07-06,7.5,7.5,7.125,7.344,35200,7.5,7.5,7.125,7.344,35200,0.0,1.0
2000-07-07,7.25,7.5,7.188,7.438,43700,7.25,7.5,7.188,7.438,43700,0.0,1.0
2000-07-10,7.063,7.375,6.938,7.25,53300,7.063,7.375,6.938,7.25,53300,0.0,1.0
2000-07-11,6.625,7.0,6.625,7.0,71000,6.625,7.0,6.625,7.0,71000,0.0,1.0
2000-07-12,7.063,7.125,6.688,6.688,65000,7.063,7.125,6.688,6.688,65000,0.0,1.0
2000-07-13,7.0,7.188,7.0,7.063,29900,7.0,7.188,7.0,7.063,29900,0.0,1.0
2000-07-14,7.063,7.063,6.969,7.0,89700,7.063,7.063,6.969,7.0,89700,0.0,1.0
2000-07-17,7.0,7.094,6.875,7.047,45700,7.0,7.094,6.875,7.047,45700,0.0,1.0
2000-07-18,7.063,7.063,6.875,6.906,43800,7.063,7.063,6.875,6.906,43800,0.0,1.0
2000-07-19,7.063,7.094,7.0,7.063,45800,7.063,7.094,7.0,7.063,45800,0.0,1.0
2000-07-20,7.375,7.813,7.188,7.25,162100,7.375,7.813,7.188,7.25,162100,0.0,1.0
2000-07-21,6.688,7.375,6.625,7.313,37200,6.688,7.375,6.625,7.313,37200,0.0,1.0
2000-07-24,6.75,7.063,6.688,6.75,45000,6.75,7.063,6.688,6.75,45000,0.0,1.0
2000-07-25,6.75,6.875,6.75,6.75,26600,6.75,6.875,6.75,6.75,26600,0.0,1.0
2000-07-26,6.813,6.813,6.063,6.781,73400,6.813,6.813,6.063,6.781,73400,0.0,1.0
2000-07-27,6.578,6.719,6.0,6.625,14900,6.578,6.719,6.0,6.625,14900,0.0,1.0
2000-07-28,6.125,6.5,6.0,6.5,30600,6.125,6.5,6.0,6.5,30600,0.0,1.0
2000-07-31,6.25,6.375,6.125,6.281,26300,6.25,6.375,6.125,6.281,26300,0.0,1.0
2000-08-01,6.25,6.375,6.188,6.25,21500,6.25,6.375,6.188,6.25,21500,0.0,1.0
2000-08-02,6.5,6.5,6.125,6.375,66100,6.5,6.5,6.125,6.375,66100,0.0,1.0
2000-08-03,6.375,6.563,6.219,6.375,30300,6.375,6.563,6.219,6.375,30300,0.0,1.0
2000-08-04,6.219,6.406,6.219,6.375,18900,6.219,6.406,6.219,6.375,18900,0.0,1.0
2000-08-07,6.375,6.375,6.094,6.219,48600,6.375,6.375,6.094,6.219,48600,0.0,1.0
2000-08-08,6.281,6.5,6.125,6.25,30500,6.281,6.5,6.125,6.25,30500,0.0,1.0
2000-08-09,6.438,6.438,6.031,6.031,58800,6.438,6.438,6.031,6.031,58800,0.0,1.0
2000-08-10,6.094,6.25,6.063,6.25,66000,6.094,6.25,6.063,6.25,66000,0.0,1.0
2000-08-11,6.031,6.094,6.031,6.094,20600,6.031,6.094,6.031,6.094,20600,0.0,1.0
2000-08-14,6.094,6.125,6.0,6.031,15100,6.094,6.125,6.0,6.031,15100,0.0,1.0
2000-08-15,6.25,6.25,6.0,6.063,16700,6.25,6.25,6.0,6.063,16700,0.0,1.0
2000-08-16,6.25,6.5,6.125,6.125,41400,6.25,6.5,6.125,6.125,41400,0.0,1.0
2000-08-17,6.25,6.625,6.125,6.25,39600,6.25,6.625,6.125,6.25,39600,0.0,1.0
2000-08-18,6.875,6.875,6.313,6.547,42700,6.875,6.875,6.313,6.547,42700,0.0,1.0
2000-08-21,6.594,6.813,6.25,6.719,57600,6.594,6.813,6.25,6.719,57600,0.0,1.0
2000-08-22,6.438,6.563,6.25,6.563,24000,6.438,6.563,6.25,6.563,24000,0.0,1.0
2000-08-23,6.406,6.438,6.25,6.313,20700,6.406,6.438,6.25,6.313,20700,0.0,1.0
2000-08-24,6.813,6.813,6.375,6.375,55200,6.813,6.813,6.375,6.375,55200,0.0,1.0
2000-08-25,6.875,6.875,6.75,6.75,10000,6.875,6.875,6.75,6.75,10000,0.0,1.0
2000-08-28,6.813,6.938,6.438,6.938,54000,6.813,6.938,6.438,6.938,54000,0.0,1.0
2000-08-29,6.75,6.813,6.5,6.625,33400,6.75,6.813,6.5,6.625,33400,0.0,1.0
2000-08-30,6.688,6.875,6.5,6.719,16400,6.688,6.875,6.5,6.719,16400,0.0,1.0
2000-08-31,7.75,7.75,6.5,6.594,201600,7.75,7.75,6.5,6.594,201600,0.0,1.0
2000-09-01,7.688,8.5,7.25,8.0,120900,7.688,8.5,7.25,8.0,120900,0.0,1.0
2000-09-05,7.375,7.625,7.063,7.5,31300,7.375,7.625,7.063,7.5,31300,0.0,1.0
2000-09-06,7.313,7.875,7.313,7.375,83100,7.313,7.875,7.313,7.375,83100,0.0,1.0
2000-09-07,7.563,7.625,7.25,7.438,59200,7.563,7.625,7.25,7.438,59200,0.0,1.0
2000-09-08,8.0,8.188,7.5,7.625,202800,8.0,8.188,7.5,7.625,202800,0.0,1.0
2000-09-11,8.0,8.125,7.813,8.0,56600,8.0,8.125,7.813,8.0,56600,0.0,1.0
2000-09-12,8.125,8.469,7.938,8.188,95400,8.125,8.469,7.938,8.188,95400,0.0,1.0
2000-09-13,8.688,9.063,8.125,8.125,83800,8.688,9.063,8.125,8.125,83800,0.0,1.0
2000-09-14,8.75,8.969,7.75,8.5,119900,8.75,8.969,7.75,8.5,119900,0.0,1.0
2000-09-15,8.875,8.875,8.563,8.688,31700,8.875,8.875,8.563,8.688,31700,0.0,1.0
2000-09-18,8.438,8.938,8.375,8.906,251200,8.438,8.938,8.375,8.906,251200,0.0,1.0
2000-09-19,8.438,8.438,8.375,8.406,37500,8.438,8.438,8.375,8.406,37500,0.0,1.0
2000-09-20,8.375,8.375,8.125,8.344,23100,8.375,8.375,8.125,8.344,23100,0.0,1.0
2000-09-21,8.188,8.375,8.188,8.313,64000,8.188,8.375,8.188,8.313,64000,0.0,1.0
2000-09-22,7.75,8.109,7.563,8.063,47800,7.75,8.109,7.563,8.063,47800,0.0,1.0
2000-09-25,8.0,8.188,7.75,7.75,24100,8.0,8.188,7.75,7.75,24100,0.0,1.0
2000-09-26,7.938,8.188,7.75,7.75,66000,7.938,8.188,7.75,7.75,66000,0.0,1.0
2000-09-27,7.875,7.984,7.813,7.984,9500,7.875,7.984,7.813,7.984,9500,0.0,1.0
2000-09-28,7.5,7.875,7.5,7.875,23700,7.5,7.875,7.5,7.875,23700,0.0,1.0
2000-09-29,7.875,7.875,7.438,7.5,38600,7.875,7.875,7.438,7.5,38600,0.0,1.0
2000-10-02,8.0,8.0,7.5,7.5,31800,8.0,8.0,7.5,7.5,31800,0.0,1.0
2000-10-03,7.375,7.766,7.375,7.563,16600,7.375,7.766,7.375,7.563,16600,0.0,1.0
2000-10-04,7.25,7.563,7.25,7.563,21000,7.25,7.563,7.25,7.563,21000,0.0,1.0
2000-10-05,7.313,7.375,7.25,7.25,49100,7.313,7.375,7.25,7.25,49100,0.0,1.0
2000-10-06,7.313,7.344,7.25,7.25,53500,7.313,7.344,7.25,7.25,53500,0.0,1.0
2000-10-09,7.0,7.188,6.813,7.0,42700,7.0,7.188,6.813,7.0,42700,0.0,1.0
2000-10-10,6.813,7.25,6.813,7.063,110100,6.813,7.25,6.813,7.063,110100,0.0,1.0
2000-10-11,6.813,6.875,6.688,6.828,103000,6.813,6.875,6.688,6.828,103000,0.0,1.0
2000-10-12,6.5,6.75,6.438,6.75,102800,6.5,6.75,6.438,6.75,102800,0.0,1.0
2000-10-13,6.875,6.875,6.438,6.5,18400,6.875,6.875,6.438,6.5,18400,0.0,1.0
2000-10-16,7.125,7.25,6.813,6.813,55500,7.125,7.25,6.813,6.813,55500,0.0,1.0
2000-10-17,7.313,7.313,7.0,7.125,52100,7.313,7.313,7.0,7.125,52100,0.0,1.0
2000-10-18,6.875,6.969,6.625,6.938,24200,6.875,6.969,6.625,6.938,24200,0.0,1.0
2000-10-19,7.063,7.063,6.625,6.875,16600,7.063,7.063,6.625,6.875,16600,0.0,1.0
2000-10-20,6.625,7.0,6.625,7.0,60300,6.625,7.0,6.625,7.0,60300,0.0,1.0
2000-10-23,6.438,6.625,6.375,6.625,36800,6.438,6.625,6.375,6.625,36800,0.0,1.0
2000-10-24,6.125,6.406,6.125,6.375,80400,6.125,6.406,6.125,6.375,80400,0.0,1.0
2000-10-25,5.813,6.25,5.813,6.125,55200,5.813,6.25,5.813,6.125,55200,0.0,1.0
2000-10-26,5.5,6.0,5.375,5.766,106300,5.5,6.0,5.375,5.766,106300,0.0,1.0
2000-10-27,6.375,6.5,5.563,5.813,116000,6.375,6.5,5.563,5.813,116000,0.0,1.0
2000-10-30,6.375,6.5,6.125,6.281,17900,6.375,6.5,6.125,6.281,17900,0.0,1.0
2000-10-31,7.25,7.25,6.313,6.313,42600,7.25,7.25,6.313,6.313,42600,0.0,1.0
2000-11-01,6.813,7.0,6.813,7.0,7700,6.813,7.0,6.813,7.0,7700,0.0,1.0
2000-11-02,6.313,6.563,6.0,6.438,74700,6.313,6.563,6.0,6.438,74700,0.0,1.0
2000-11-03,6.25,6.5,6.094,6.313,67600,6.25,6.5,6.094,6.313,67600,0.0,1.0
2000-11-06,6.375,6.5,6.125,6.25,47100,6.375,6.5,6.125,6.25,47100,0.0,1.0
2000-11-07,7.125,7.25,6.5,6.5,505000,7.125,7.25,6.5,6.5,505000,0.0,1.0
2000-11-08,7.813,7.938,7.031,7.031,255700,7.813,7.938,7.031,7.031,255700,0.0,1.0
2000-11-09,7.688,7.875,7.25,7.391,253000,7.688,7.875,7.25,7.391,253000,0.0,1.0
2000-11-10,8.125,8.375,7.563,7.875,203200,8.125,8.375,7.563,7.875,203200,0.0,1.0
2000-11-13,7.688,8.0,7.25,8.0,91400,7.688,8.0,7.25,8.0,91400,0.0,1.0
2000-11-14,7.938,8.063,7.5,8.063,70900,7.938,8.063,7.5,8.063,70900,0.0,1.0
2000-11-15,8.688,9.25,7.875,7.891,320400,8.688,9.25,7.875,7.891,320400,0.0,1.0
2000-11-16,8.188,9.125,8.063,8.75,133300,8.188,9.125,8.063,8.75,133300,0.0,1.0
2000-11-17,8.375,8.375,7.75,8.141,122500,8.375,8.375,7.75,8.141,122500,0.0,1.0
2000-11-20,7.75,8.313,7.375,8.188,26600,7.75,8.313,7.375,8.188,26600,0.0,1.0
2000-11-21,7.469,7.891,7.469,7.891,16800,7.469,7.891,7.469,7.891,16800,0.0,1.0
2000-11-22,6.875,7.375,6.5,7.375,103000,6.875,7.375,6.5,7.375,103000,0.0,1.0
2000-11-24,6.75,7.25,6.75,6.875,12100,6.75,7.25,6.75,6.875,12100,0.0,1.0
2000-11-27,6.25,7.688,6.0,6.938,130900,6.25,7.688,6.0,6.938,130900,0.0,1.0
2000-11-28,6.25,6.5,6.25,6.375,32100,6.25,6.5,6.25,6.375,32100,0.0,1.0
2000-11-29,5.875,6.313,5.875,6.125,34400,5.875,6.313,5.875,6.125,34400,0.0,1.0
2000-11-30,6.125,6.5,5.531,5.938,66000,6.125,6.5,5.531,5.938,66000,0.0,1.0
2000-12-01,6.688,7.125,6.063,6.141,63000,6.688,7.125,6.063,6.141,63000,0.0,1.0
2000-12-04,7.0,7.25,6.625,6.875,105600,7.0,7.25,6.625,6.875,105600,0.0,1.0
2000-12-05,7.063,7.875,6.875,6.875,159200,7.063,7.875,6.875,6.875,159200,0.0,1.0
2000-12-06,7.0,7.25,7.0,7.125,17000,7.0,7.25,7.0,7.125,17000,0.0,1.0
2000-12-07,7.625,7.688,7.0,7.0,72900,7.625,7.688,7.0,7.0,72900,0.0,1.0
2000-12-08,8.25,8.313,7.625,7.75,68400,8.25,8.313,7.625,7.75,68400,0.0,1.0
2000-12-11,7.75,8.078,7.5,8.078,19800,7.75,8.078,7.5,8.078,19800,0.0,1.0
2000-12-12,7.375,8.0,7.375,7.688,32900,7.375,8.0,7.375,7.688,32900,0.0,1.0
2000-12-13,7.688,7.938,7.438,7.453,138000,7.688,7.938,7.438,7.453,138000,0.0,1.0
2000-12-14,7.563,7.625,7.438,7.625,323400,7.563,7.625,7.438,7.625,323400,0.0,1.0
2000-12-15,7.125,7.625,7.0,7.625,100700,7.125,7.625,7.0,7.625,100700,0.0,1.0
2000-12-18,6.563,7.375,6.5,7.0,79700,6.563,7.375,6.5,7.0,79700,0.0,1.0
2000-12-19,6.688,6.938,6.563,6.563,28100,6.688,6.938,6.563,6.563,28100,0.0,1.0
2000-12-20,6.219,6.688,6.188,6.688,85300,6.219,6.688,6.188,6.688,85300,0.0,1.0
2000-12-21,6.188,6.281,5.813,6.234,150800,6.188,6.281,5.813,6.234,150800,0.0,1.0
2000-12-22,6.0,6.125,5.844,5.953,189600,6.0,6.125,5.844,5.953,189600,0.0,1.0
2000-12-26,6.0,6.0,6.0,6.0,98900,6.0,6.0,6.0,6.0,98900,0.0,1.0
2000-12-27,6.5,6.5,6.0,6.281,77800,6.5,6.5,6.0,6.281,77800,0.0,1.0
2000-12-28,6.188,6.688,6.188,6.375,234900,6.188,6.688,6.188,6.375,234900,0.0,1.0
2000-12-29,6.125,6.5,6.0,6.375,347600,6.125,6.5,6.0,6.375,347600,0.0,1.0
2001-01-02,6.25,6.438,6.125,6.313,58500,6.25,6.438,6.125,6.313,58500,0.0,1.0
2001-01-03,6.438,6.813,6.125,6.25,66400,6.438,6.813,6.125,6.25,66400,0.0,1.0
2001-01-04,6.875,6.875,6.563,6.594,101100,6.875,6.875,6.563,6.594,101100,0.0,1.0
2001-01-05,6.875,7.125,6.688,6.688,46600,6.875,7.125,6.688,6.688,46600,0.0,1.0
2001-01-08,6.563,6.813,6.5,6.813,80700,6.563,6.813,6.5,6.813,80700,0.0,1.0
2001-01-09,6.938,7.25,6.75,6.75,24900,6.938,7.25,6.75,6.75,24900,0.0,1.0
2001-01-10,7.0,7.5,6.813,6.938,48000,7.0,7.5,6.813,6.938,48000,0.0,1.0
2001-01-11,7.188,7.188,6.938,7.016,118700,7.188,7.188,6.938,7.016,118700,0.0,1.0
2001-01-12,7.5,8.0,7.125,7.125,29700,7.5,8.0,7.125,7.125,29700,0.0,1.0
2001-01-16,7.5,8.0,7.063,7.719,68200,7.5,8.0,7.063,7.719,68200,0.0,1.0
2001-01-17,7.875,8.125,7.625,7.656,56000,7.875,8.125,7.625,7.656,56000,0.0,1.0
2001-01-18,6.688,7.938,6.438,7.906,261200,6.688,7.938,6.438,7.906,261200,0.0,1.0
2001-01-19,6.688,6.688,6.688,6.688,38400,6.688,6.688,6.688,6.688,38400,0.0,1.0
2001-01-22,6.5,6.75,6.5,6.75,117300,6.5,6.75,6.5,6.75,117300,0.0,1.0
2001-01-23,6.688,6.75,6.375,6.438,55900,6.688,6.75,6.375,6.438,55900,0.0,1.0
2001-01-24,6.969,6.969,6.75,6.75,36500,6.969,6.969,6.75,6.75,36500,0.0,1.0
2001-01-25,6.875,7.313,6.875,6.938,40100,6.875,7.313,6.875,6.938,40100,0.0,1.0
2001-01-26,7.375,7.563,6.875,7.125,48200,7.375,7.563,6.875,7.125,48200,0.0,1.0
2001-01-29,7.188,7.375,7.0,7.313,57800,7.188,7.375,7.0,7.313,57800,0.0,1.0
2001-01-30,6.875,7.313,6.875,7.313,24200,6.875,7.313,6.875,7.313,24200,0.0,1.0
2001-01-31,6.688,7.094,6.688,7.016,33300,6.688,7.094,6.688,7.016,33300,0.0,1.0
2001-02-01,7.0,7.0,6.766,6.766,6100,7.0,7.0,6.766,6.766,6100,0.0,1.0
2001-02-02,6.75,6.938,6.75,6.813,6700,6.75,6.938,6.75,6.813,6700,0.0,1.0
2001-02-05,6.875,6.938,6.75,6.766,29100,6.875,6.938,6.75,6.766,29100,0.0,1.0
2001-02-06,6.375,6.75,6.375,6.75,12400,6.375,6.75,6.375,6.75,12400,0.0,1.0
2001-02-07,6.688,6.688,6.313,6.375,23500,6.688,6.688,6.313,6.375,23500,0.0,1.0
2001-02-08,6.438,6.625,6.25,6.563,11600,6.438,6.625,6.25,6.563,11600,0.0,1.0
2001-02-09,6.188,6.25,6.0,6.25,18500,6.188,6.25,6.0,6.25,18500,0.0,1.0
2001-02-12,6.094,6.219,6.094,6.188,13900,6.094,6.219,6.094,6.188,13900,0.0,1.0
2001-02-13,6.625,6.719,6.094,6.094,12700,6.625,6.719,6.094,6.094,12700,0.0,1.0
2001-02-14,6.25,7.0,6.25,6.656,27400,6.25,7.0,6.25,6.656,27400,0.0,1.0
2001-02-15,6.375,6.5,6.25,6.375,11200,6.375,6.5,6.25,6.375,11200,0.0,1.0
2001-02-16,6.438,6.563,6.25,6.25,31800,6.438,6.563,6.25,6.25,31800,0.0,1.0
2001-02-20,6.375,6.594,6.25,6.563,57400,6.375,6.594,6.25,6.563,57400,0.0,1.0
2001-02-21,6.313,6.375,6.25,6.25,9500,6.313,6.375,6.25,6.25,9500,0.0,1.0
2001-02-22,6.156,6.313,6.125,6.313,52600,6.156,6.313,6.125,6.313,52600,0.0,1.0
2001-02-23,6.063,6.188,6.0,6.156,46700,6.063,6.188,6.0,6.156,46700,0.0,1.0
2001-02-26,5.938,6.063,5.938,6.031,34600,5.938,6.063,5.938,6.031,34600,0.0,1.0
2001-02-27,6.188,6.281,5.875,5.875,33600,6.188,6.281,5.875,5.875,33600,0.0,1.0
2001-02-28,5.938,6.125,5.938,6.125,121200,5.938,6.125,5.938,6.125,121200,0.0,1.0
2001-03-01,5.813,5.875,5.75,5.875,17900,5.813,5.875,5.75,5.875,17900,0.0,1.0
2001-03-02,5.625,6.0,5.5,5.813,27900,5.625,6.0,5.5,5.813,27900,0.0,1.0
2001-03-05,5.5,5.938,5.5,5.625,60400,5.5,5.938,5.5,5.625,60400,0.0,1.0
2001-03-06,5.5,5.75,5.5,5.656,20500,5.5,5.75,5.5,5.656,20500,0.0,1.0
2001-03-07,5.625,5.719,5.469,5.563,72100,5.625,5.719,5.469,5.563,72100,0.0,1.0
2001-03-08,6.0,6.125,5.688,5.688,50200,6.0,6.125,5.688,5.688,50200,0.0,1.0
2001-03-09,6.063,6.063,5.875,6.063,75600,6.063,6.063,5.875,6.063,75600,0.0,1.0
2001-03-12,5.875,6.125,5.813,6.0,43200,5.875,6.125,5.813,6.0,43200,0.0,1.0
2001-03-13,5.813,5.938,5.75,5.938,29600,5.813,5.938,5.75,5.938,29600,0.0,1.0
2001-03-14,5.75,5.813,5.5,5.656,83100,5.75,5.813,5.5,5.656,83100,0.0,1.0
2001-03-15,5.563,5.75,5.563,5.75,23200,5.563,5.75,5.563,5.75,23200,0.0,1.0
2001-03-16,5.563,5.688,5.406,5.688,98400,5.563,5.688,5.406,5.688,98400,0.0,1.0
2001-03-19,5.656,5.656,5.5,5.563,3500,5.656,5.656,5.5,5.563,3500,0.0,1.0
2001-03-20,6.063,6.125,5.563,5.875,16200,6.063,6.125,5.563,5.875,16200,0.0,1.0
2001-03-21,5.875,6.0,5.813,6.0,27500,5.875,6.0,5.813,6.0,27500,0.0,1.0
2001-03-22,5.75,5.875,5.688,5.813,22500,5.75,5.875,5.688,5.813,22500,0.0,1.0
2001-03-23,5.656,6.031,5.656,5.766,25900,5.656,6.031,5.656,5.766,25900,0.0,1.0
2001-03-26,5.625,5.688,5.5,5.563,101500,5.625,5.688,5.5,5.563,101500,0.0,1.0
2001-03-27,5.938,6.031,5.5,5.5,43800,5.938,6.031,5.5,5.5,43800,0.0,1.0
2001-03-28,5.875,6.0,5.813,6.0,31100,5.875,6.0,5.813,6.0,31100,0.0,1.0
2001-03-29,5.75,6.0,5.75,6.0,102800,5.75,6.0,5.75,6.0,102800,0.0,1.0
2001-03-30,5.781,6.375,5.719,5.813,148000,5.781,6.375,5.719,5.813,148000,0.0,1.0
2001-04-02,4.813,5.906,4.75,5.906,167000,4.813,5.906,4.75,5.906,167000,0.0,1.0
2001-04-03,4.906,5.125,4.5,4.969,207000,4.906,5.125,4.5,4.969,207000,0.0,1.0
2001-04-04,5.594,5.625,5.125,5.5,135400,5.594,5.625,5.125,5.5,135400,0.0,1.0
2001-04-05,6.0,6.5,5.563,5.578,39400,6.0,6.5,5.563,5.578,39400,0.0,1.0
2001-04-06,6.188,6.313,5.969,6.0,10300,6.188,6.313,5.969,6.0,10300,0.0,1.0
2001-04-09,6.24,6.49,6.01,6.01,26200,6.24,6.49,6.01,6.01,26200,0.0,1.0
2001-04-10,6.28,6.49,6.28,6.45,13800,6.28,6.49,6.28,6.45,13800,0.0,1.0
2001-04-11,6.27,6.31,6.25,6.29,16700,6.27,6.31,6.25,6.29,16700,0.0,1.0
2001-04-12,6.41,6.45,6.27,6.35,18700,6.41,6.45,6.27,6.35,18700,0.0,1.0
2001-04-16,6.73,6.75,6.41,6.41,41900,6.73,6.75,6.41,6.41,41900,0.0,1.0
2001-04-17,7.0,7.01,6.71,6.71,28600,7.0,7.01,6.71,6.71,28600,0.0,1.0
2001-04-18,6.8,7.03,6.5,7.01,27000,6.8,7.03,6.5,7.01,27000,0.0,1.0
2001-04-19,6.6,6.76,6.26,6.76,42900,6.6,6.76,6.26,6.76,42900,0.0,1.0
2001-04-20,6.55,6.6,6.5,6.54,63800,6.55,6.6,6.5,6.54,63800,0.0,1.0
2001-04-23,6.46,6.6,6.44,6.6,32200,6.46,6.6,6.44,6.6,32200,0.0,1.0
2001-04-24,6.24,6.46,6.24,6.46,23700,6.24,6.46,6.24,6.46,23700,0.0,1.0
2001-04-25,6.1,6.23,6.0,6.23,16800,6.1,6.23,6.0,6.23,16800,0.0,1.0
2001-04-26,6.0,6.1,5.96,6.01,20500,6.0,6.1,5.96,6.01,20500,0.0,1.0
2001-04-27,6.03,6.1,6.0,6.01,16500,6.03,6.1,6.0,6.01,16500,0.0,1.0
2001-04-30,6.03,6.4,6.0,6.15,283800,6.03,6.4,6.0,6.15,283800,0.0,1.0
2001-05-01,6.09,6.15,6.0,6.0,92300,6.09,6.15,6.0,6.0,92300,0.0,1.0
2001-05-02,6.15,6.2,6.08,6.08,169300,6.15,6.2,6.08,6.08,169300,0.0,1.0
2001-05-03,6.35,6.55,6.2,6.21,50800,6.35,6.55,6.2,6.21,50800,0.0,1.0
2001-05-04,6.92,6.92,6.09,6.17,22400,6.92,6.92,6.09,6.17,22400,0.0,1.0
2001-05-07,6.88,6.99,6.43,6.45,40300,6.88,6.99,6.43,6.45,40300,0.0,1.0
2001-05-08,6.99,7.0,6.82,6.91,39100,6.99,7.0,6.82,6.91,39100,0.0,1.0
2001-05-09,6.95,7.0,6.9,6.99,64000,6.95,7.0,6.9,6.99,64000,0.0,1.0
2001-05-10,6.98,7.0,6.91,6.91,53000,6.98,7.0,6.91,6.91,53000,0.0,1.0
2001-05-11,7.0,7.0,6.91,6.96,18400,7.0,7.0,6.91,6.96,18400,0.0,1.0
2001-05-14,7.36,7.4,6.92,6.93,69700,7.36,7.4,6.92,6.93,69700,0.0,1.0
2001-05-15,7.85,7.95,7.33,7.465,72500,7.85,7.95,7.33,7.465,72500,0.0,1.0
2001-05-16,7.7,7.95,7.7,7.95,87000,7.7,7.95,7.7,7.95,87000,0.0,1.0
2001-05-17,7.75,7.9,7.6,7.79,24300,7.75,7.9,7.6,7.79,24300,0.0,1.0
2001-05-18,7.87,7.9,7.7,7.725,23900,7.87,7.9,7.7,7.725,23900,0.0,1.0
2001-05-21,8.0,8.1,7.52,7.87,117400,8.0,8.1,7.52,7.87,117400,0.0,1.0
2001-05-22,7.67,7.99,7.63,7.95,59200,7.67,7.99,7.63,7.95,59200,0.0,1.0
2001-05-23,8.0,8.0,7.5,7.8,65700,8.0,8.0,7.5,7.8,65700,0.0,1.0
2001-05-24,8.07,8.15,7.5,7.99,51100,8.07,8.15,7.5,7.99,51100,0.0,1.0
2001-05-25,8.04,8.12,7.92,7.92,21800,8.04,8.12,7.92,7.92,21800,0.0,1.0
2001-05-29,8.45,8.5,7.95,8.075,187300,8.45,8.5,7.95,8.075,187300,0.0,1.0
2001-05-30,9.1,9.24,8.1,8.25,200700,9.1,9.24,8.1,8.25,200700,0.0,1.0
2001-05-31,8.95,9.42,8.95,9.24,166600,8.95,9.42,8.95,9.24,166600,0.0,1.0
2001-06-01,8.95,9.17,8.95,8.95,62900,8.95,9.17,8.95,8.95,62900,0.0,1.0
2001-06-04,8.95,8.97,8.85,8.94,34500,8.95,8.97,8.85,8.94,34500,0.0,1.0
2001-06-05,9.22,9.23,8.98,8.98,56300,9.22,9.23,8.98,8.98,56300,0.0,1.0
2001-06-06,9.18,9.19,8.97,9.07,25800,9.18,9.19,8.97,9.07,25800,0.0,1.0
2001-06-07,9.06,9.12,9.01,9.01,44300,9.06,9.12,9.01,9.01,44300,0.0,1.0
2001-06-08,9.01,9.06,9.01,9.01,21200,9.01,9.06,9.01,9.01,21200,0.0,1.0
2001-06-11,9.11,9.11,8.96,9.0,113900,9.11,9.11,8.96,9.0,113900,0.0,1.0
2001-06-12,9.94,10.02,9.06,9.06,161100,9.94,10.02,9.06,9.06,161100,0.0,1.0
2001-06-13,9.77,10.4,9.72,9.93,200000,9.77,10.4,9.72,9.93,200000,0.0,1.0
2001-06-14,9.83,9.9,9.72,9.9,58100,9.83,9.9,9.72,9.9,58100,0.0,1.0
2001-06-15,9.39,9.61,9.0,9.6,40800,9.39,9.61,9.0,9.6,40800,0.0,1.0
2001-06-18,9.0,9.31,9.0,9.26,95800,9.0,9.31,9.0,9.26,95800,0.0,1.0
2001-06-19,8.95,9.18,8.85,9.06,39500,8.95,9.18,8.85,9.06,39500,0.0,1.0
2001-06-20,8.64,8.92,8.5,8.92,25100,8.64,8.92,8.5,8.92,25100,0.0,1.0
2001-06-21,9.08,9.2,8.56,8.65,301600,9.08,9.2,8.56,8.65,301600,0.0,1.0
2001-06-22,8.67,9.01,8.51,8.97,61500,8.67,9.01,8.51,8.97,61500,0.0,1.0
2001-06-25,8.1,8.79,8.1,8.78,69100,8.1,8.79,8.1,8.78,69100,0.0,1.0
2001-06-26,8.16,8.25,8.1,8.23,34500,8.16,8.25,8.1,8.23,34500,0.0,1.0
2001-06-27,8.23,8.35,8.15,8.24,10700,8.23,8.35,8.15,8.24,10700,0.0,1.0
2001-06-28,8.71,8.71,8.24,8.24,50800,8.71,8.71,8.24,8.24,50800,0.0,1.0
2001-06-29,8.74,8.94,8.59,8.695,43200,8.74,8.94,8.59,8.695,43200,0.0,1.0
2001-07-02,9.07,9.34,8.66,8.66,50200,9.07,9.34,8.66,8.66,50200,0.0,1.0
2001-07-03,8.75,8.81,8.74,8.76,50900,8.75,8.81,8.74,8.76,50900,0.0,1.0
2001-07-05,8.77,8.8,8.77,8.77,2200,8.77,8.8,8.77,8.77,2200,0.0,1.0
2001-07-06,8.6,8.77,8.53,8.77,107500,8.6,8.77,8.53,8.77,107500,0.0,1.0
2001-07-09,8.57,8.69,8.3,8.53,102700,8.57,8.69,8.3,8.53,102700,0.0,1.0
2001-07-10,8.45,8.78,8.3,8.78,57900,8.45,8.78,8.3,8.78,57900,0.0,1.0
2001-07-11,8.45,8.6,8.45,8.45,33500,8.45,8.6,8.45,8.45,33500,0.0,1.0
2001-07-12,8.75,8.95,8.5,8.55,76500,8.75,8.95,8.5,8.55,76500,0.0,1.0
2001-07-13,8.75,8.8,8.67,8.75,36100,8.75,8.8,8.67,8.75,36100,0.0,1.0
2001-07-16,8.87,8.9,8.8,8.8,85700,8.87,8.9,8.8,8.8,85700,0.0,1.0
2001-07-17,9.03,9.1,8.86,8.87,48300,9.03,9.1,8.86,8.87,48300,0.0,1.0
2001-07-18,8.95,9.0,8.91,8.98,104600,8.95,9.0,8.91,8.98,104600,0.0,1.0
2001-07-19,8.33,8.98,8.25,8.92,152700,8.33,8.98,8.25,8.92,152700,0.0,1.0
2001-07-20,8.32,8.44,8.3,8.305,110200,8.32,8.44,8.3,8.305,110200,0.0,1.0
2001-07-23,8.52,8.69,8.31,8.38,146600,8.52,8.69,8.31,8.38,146600,0.0,1.0
2001-07-24,8.65,8.65,8.52,8.52,37800,8.65,8.65,8.52,8.52,37800,0.0,1.0
2001-07-25,8.8,8.8,8.65,8.65,32500,8.8,8.8,8.65,8.65,32500,0.0,1.0
2001-07-26,8.75,8.9,8.7,8.75,126000,8.75,8.9,8.7,8.75,126000,0.0,1.0
2001-07-27,8.75,8.78,8.7,8.7,44200,8.75,8.78,8.7,8.7,44200,0.0,1.0
2001-07-30,8.84,8.94,8.7,8.78,5800,8.84,8.94,8.7,8.78,5800,0.0,1.0
2001-07-31,8.9,8.9,8.7,8.715,10300,8.9,8.9,8.7,8.715,10300,0.0,1.0
2001-08-01,8.98,9.1,8.75,8.75,31500,8.98,9.1,8.75,8.75,31500,0.0,1.0
2001-08-02,9.06,9.06,8.77,8.96,50300,9.06,9.06,8.77,8.96,50300,0.0,1.0
2001-08-03,9.09,9.27,8.97,9.0,56100,9.09,9.27,8.97,9.0,56100,0.0,1.0
2001-08-06,9.06,9.13,9.0,9.06,73600,9.06,9.13,9.0,9.06,73600,0.0,1.0
2001-08-07,9.12,9.2,9.07,9.07,32400,9.12,9.2,9.07,9.07,32400,0.0,1.0
2001-08-08,9.1,9.35,8.96,9.08,150900,9.1,9.35,8.96,9.08,150900,0.0,1.0
2001-08-09,9.29,9.29,9.0,9.0,41100,9.29,9.29,9.0,9.0,41100,0.0,1.0
2001-08-10,9.3,9.3,9.15,9.25,63000,9.3,9.3,9.15,9.25,63000,0.0,1.0
2001-08-13,9.3,9.35,9.23,9.28,42600,9.3,9.35,9.23,9.28,42600,0.0,1.0
2001-08-14,9.39,9.5,9.25,9.31,33700,9.39,9.5,9.25,9.31,33700,0.0,1.0
2001-08-15,8.95,9.4,8.91,9.3,21700,8.95,9.4,8.91,9.3,21700,0.0,1.0
2001-08-16,7.8,8.95,7.8,8.95,35800,7.8,8.95,7.8,8.95,35800,0.0,1.0
2001-08-17,8.45,8.45,7.77,7.77,45400,8.45,8.45,7.77,7.77,45400,0.0,1.0
2001-08-20,8.45,8.45,8.45,8.45,8300,8.45,8.45,8.45,8.45,8300,0.0,1.0
2001-08-21,8.67,8.67,8.51,8.51,800,8.67,8.67,8.51,8.51,800,0.0,1.0
2001-08-22,8.94,8.99,8.7,8.71,22700,8.94,8.99,8.7,8.71,22700,0.0,1.0
2001-08-23,8.89,8.98,8.77,8.77,30000,8.89,8.98,8.77,8.77,30000,0.0,1.0
2001-08-24,9.0,9.05,8.85,8.85,21300,9.0,9.05,8.85,8.85,21300,0.0,1.0
2001-08-27,9.01,9.06,8.911,9.05,18600,9.01,9.06,8.911,9.05,18600,0.0,1.0
2001-08-28,8.97,9.25,8.91,8.912,19000,8.97,9.25,8.91,8.912,19000,0.0,1.0
2001-08-29,9.0,9.02,8.91,8.91,18400,9.0,9.02,8.91,8.91,18400,0.0,1.0
2001-08-30,8.92,9.0,8.85,9.0,53500,8.92,9.0,8.85,9.0,53500,0.0,1.0
2001-08-31,9.0,9.14,8.85,8.89,23600,9.0,9.14,8.85,8.89,23600,0.0,1.0
2001-09-04,9.1,9.1,8.8,9.1,25800,9.1,9.1,8.8,9.1,25800,0.0,1.0
2001-09-05,8.35,8.8,8.35,8.75,25600,8.35,8.8,8.35,8.75,25600,0.0,1.0
2001-09-06,8.12,8.55,7.8,8.35,33400,8.12,8.55,7.8,8.35,33400,0.0,1.0
2001-09-07,8.1,8.45,7.8,8.005,30900,8.1,8.45,7.8,8.005,30900,0.0,1.0
2001-09-10,7.82,8.23,7.66,7.95,15000,7.82,8.23,7.66,7.95,15000,0.0,1.0
2001-09-17,7.75,7.76,7.5,7.75,63900,7.75,7.76,7.5,7.75,63900,0.0,1.0
2001-09-18,7.43,7.77,7.1,7.77,134500,7.43,7.77,7.1,7.77,134500,0.0,1.0
2001-09-19,7.2,7.44,6.9,7.44,149200,7.2,7.44,6.9,7.44,149200,0.0,1.0
2001-09-20,7.05,7.17,6.45,7.17,49600,7.05,7.17,6.45,7.17,49600,0.0,1.0
2001-09-21,6.75,7.12,6.09,7.12,64900,6.75,7.12,6.09,7.12,64900,0.0,1.0
2001-09-24,6.67,6.85,6.27,6.85,39500,6.67,6.85,6.27,6.85,39500,0.0,1.0
2001-09-25,6.67,6.67,6.67,6.67,15000,6.67,6.67,6.67,6.67,15000,0.0,1.0
2001-09-26,5.9,6.09,4.8,6.0,178900,5.9,6.09,4.8,6.0,178900,0.0,1.0
2001-09-27,5.2,6.1,5.05,6.1,171600,5.2,6.1,5.05,6.1,171600,0.0,1.0
2001-09-28,5.22,5.22,4.7,5.02,200900,5.22,5.22,4.7,5.02,200900,0.0,1.0
2001-10-01,4.98,5.35,4.81,5.15,26400,4.98,5.35,4.81,5.15,26400,0.0,1.0
2001-10-02,5.35,5.35,4.76,5.1,55400,5.35,5.35,4.76,5.1,55400,0.0,1.0
2001-10-03,4.98,5.33,4.85,5.33,60900,4.98,5.33,4.85,5.33,60900,0.0,1.0
2001-10-04,4.96,5.01,4.875,5.01,111800,4.96,5.01,4.875,5.01,111800,0.0,1.0
2001-10-05,4.99,5.06,4.95,5.06,19400,4.99,5.06,4.95,5.06,19400,0.0,1.0
2001-10-08,5.04,5.31,4.94,5.31,66200,5.04,5.31,4.94,5.31,66200,0.0,1.0
2001-10-09,4.95,5.1,4.93,5.05,62000,4.95,5.1,4.93,5.05,62000,0.0,1.0
2001-10-10,4.96,4.98,4.85,4.95,61900,4.96,4.98,4.85,4.95,61900,0.0,1.0
2001-10-11,4.94,4.94,4.63,4.89,146000,4.94,4.94,4.63,4.89,146000,0.0,1.0
2001-10-12,5.01,5.08,4.75,4.76,65300,5.01,5.08,4.75,4.76,65300,0.0,1.0
2001-10-15,5.28,5.49,4.97,5.09,77200,5.28,5.49,4.97,5.09,77200,0.0,1.0
2001-10-16,5.38,5.5,5.25,5.44,44600,5.38,5.5,5.25,5.44,44600,0.0,1.0
2001-10-17,5.03,5.49,5.03,5.475,24800,5.03,5.49,5.03,5.475,24800,0.0,1.0
2001-10-18,5.09,5.09,4.87,5.03,4900,5.09,5.09,4.87,5.03,4900,0.0,1.0
2001-10-19,5.1,5.11,4.84,5.0,27800,5.1,5.11,4.84,5.0,27800,0.0,1.0
2001-10-22,5.06,5.3,5.02,5.1,156200,5.06,5.3,5.02,5.1,156200,0.0,1.0
2001-10-23,5.51,5.6,5.065,5.065,123300,5.51,5.6,5.065,5.065,123300,0.0,1.0
2001-10-24,5.95,6.03,5.26,5.62,36300,5.95,6.03,5.26,5.62,36300,0.0,1.0
2001-10-25,5.85,5.9,5.26,5.81,32600,5.85,5.9,5.26,5.81,32600,0.0,1.0
2001-10-26,6.0,6.0,5.632,5.85,33200,6.0,6.0,5.632,5.85,33200,0.0,1.0
2001-10-29,5.5,5.97,5.47,5.8,23300,5.5,5.97,5.47,5.8,23300,0.0,1.0
2001-10-30,5.43,5.86,5.3,5.86,29200,5.43,5.86,5.3,5.86,29200,0.0,1.0
2001-10-31,4.53,5.3,4.45,5.25,348600,4.53,5.3,4.45,5.25,348600,0.0,1.0
2001-11-01,4.72,4.75,4.53,4.55,50000,4.72,4.75,4.53,4.55,50000,0.0,1.0
2001-11-02,4.84,4.85,4.68,4.7,193800,4.84,4.85,4.68,4.7,193800,0.0,1.0
2001-11-05,4.71,4.85,4.6,4.81,194400,4.71,4.85,4.6,4.81,194400,0.0,1.0
2001-11-06,4.79,4.81,4.71,4.78,114900,4.79,4.81,4.71,4.78,114900,0.0,1.0
2001-11-07,4.1,4.74,3.6,4.74,562100,4.1,4.74,3.6,4.74,562100,0.0,1.0
2001-11-08,4.25,4.32,4.16,4.18,229200,4.25,4.32,4.16,4.18,229200,0.0,1.0
2001-11-09,4.62,4.76,4.18,4.28,297000,4.62,4.76,4.18,4.28,297000,0.0,1.0
2001-11-12,4.73,4.81,4.57,4.73,55700,4.73,4.81,4.57,4.73,55700,0.0,1.0
2001-11-13,4.84,4.98,4.7,4.7,87100,4.84,4.98,4.7,4.7,87100,0.0,1.0
2001-11-14,4.76,4.98,4.63,4.97,75800,4.76,4.98,4.63,4.97,75800,0.0,1.0
2001-11-15,4.99,5.0,4.8,4.93,90900,4.99,5.0,4.8,4.93,90900,0.0,1.0
2001-11-16,5.2,5.2,4.91,5.0,54900,5.2,5.2,4.91,5.0,54900,0.0,1.0
2001-11-19,5.26,5.38,5.2,5.23,46900,5.26,5.38,5.2,5.23,46900,0.0,1.0
2001-11-20,5.21,5.31,5.12,5.22,45400,5.21,5.31,5.12,5.22,45400,0.0,1.0
2001-11-21,5.06,5.21,4.98,5.21,69200,5.06,5.21,4.98,5.21,69200,0.0,1.0
2001-11-23,4.96,5.15,4.96,5.15,12600,4.96,5.15,4.96,5.15,12600,0.0,1.0
2001-11-26,5.31,5.37,5.01,5.01,51000,5.31,5.37,5.01,5.01,51000,0.0,1.0
2001-11-27,5.28,5.43,5.27,5.31,47000,5.28,5.43,5.27,5.31,47000,0.0,1.0
2001-11-28,5.23,5.41,5.07,5.41,41900,5.23,5.41,5.07,5.41,41900,0.0,1.0
2001-11-29,5.31,5.41,5.18,5.18,30200,5.31,5.41,5.18,5.18,30200,0.0,1.0
2001-11-30,5.44,5.48,5.3,5.47,56500,5.44,5.48,5.3,5.47,56500,0.0,1.0
2001-12-03,5.41,5.59,5.4,5.59,78800,5.41,5.59,5.4,5.59,78800,0.0,1.0
2001-12-04,5.59,5.59,5.3,5.42,27500,5.59,5.59,5.3,5.42,27500,0.0,1.0
2001-12-05,5.63,5.72,5.49,5.57,55900,5.63,5.72,5.49,5.57,55900,0.0,1.0
2001-12-06,5.86,5.86,5.59,5.86,57900,5.86,5.86,5.59,5.86,57900,0.0,1.0
2001-12-07,6.22,6.22,5.75,6.22,39900,6.22,6.22,5.75,6.22,39900,0.0,1.0
2001-12-10,5.95,6.24,5.77,6.0,49300,5.95,6.24,5.77,6.0,49300,0.0,1.0
2001-12-11,6.07,6.07,5.71,5.99,81100,6.07,6.07,5.71,5.99,81100,0.0,1.0
2001-12-12,5.92,6.32,5.92,6.089,56300,5.92,6.32,5.92,6.089,56300,0.0,1.0
2001-12-13,5.85,5.99,5.8,5.872,21000,5.85,5.99,5.8,5.872,21000,0.0,1.0
2001-12-14,5.7,5.74,5.46,5.54,74700,5.7,5.74,5.46,5.54,74700,0.0,1.0
2001-12-17,5.69,5.93,5.52,5.72,34200,5.69,5.93,5.52,5.72,34200,0.0,1.0
2001-12-18,5.9,5.97,5.57,5.57,75900,5.9,5.97,5.57,5.57,75900,0.0,1.0
2001-12-19,5.75,5.92,5.63,5.73,44400,5.75,5.92,5.63,5.73,44400,0.0,1.0
2001-12-20,5.69,5.9,5.61,5.78,101600,5.69,5.9,5.61,5.78,101600,0.0,1.0
2001-12-21,5.77,5.81,5.552,5.75,89500,5.77,5.81,5.552,5.75,89500,0.0,1.0
2001-12-24,5.7,5.84,5.665,5.665,19600,5.7,5.84,5.665,5.665,19600,0.0,1.0
2001-12-26,5.79,5.82,5.6,5.74,41700,5.79,5.82,5.6,5.74,41700,0.0,1.0
2001-12-27,5.8,5.82,5.61,5.79,47300,5.8,5.82,5.61,5.79,47300,0.0,1.0
2001-12-28,5.65,5.8,5.65,5.77,41900,5.65,5.8,5.65,5.77,41900,0.0,1.0
2001-12-31,6.37,6.5,5.61,5.61,126900,6.37,6.5,5.61,5.61,126900,0.0,1.0
2002-01-02,6.45,6.48,5.97,6.48,78100,6.45,6.48,5.97,6.48,78100,0.0,1.0
2002-01-03,6.63,6.65,6.3,6.65,39700,6.63,6.65,6.3,6.65,39700,0.0,1.0
2002-01-04,7.05,7.05,6.7,6.71,112400,7.05,7.05,6.7,6.71,112400,0.0,1.0
2002-01-07,7.02,7.15,6.725,7.1,80000,7.02,7.15,6.725,7.1,80000,0.0,1.0
2002-01-08,7.05,7.08,6.87,6.95,47100,7.05,7.08,6.87,6.95,47100,0.0,1.0
2002-01-09,6.8,7.0,6.75,6.9,26800,6.8,7.0,6.75,6.9,26800,0.0,1.0
2002-01-10,6.84,6.9,6.6,6.8,49400,6.84,6.9,6.6,6.8,49400,0.0,1.0
2002-01-11,6.76,6.97,6.7,6.82,40100,6.76,6.97,6.7,6.82,40100,0.0,1.0
2002-01-14,6.64,6.9,6.62,6.785,62200,6.64,6.9,6.62,6.785,62200,0.0,1.0
2002-01-15,6.76,6.78,6.38,6.57,23300,6.76,6.78,6.38,6.57,23300,0.0,1.0
2002-01-16,6.81,6.83,6.62,6.62,39500,6.81,6.83,6.62,6.62,39500,0.0,1.0
2002-01-17,6.92,6.94,6.775,6.775,27600,6.92,6.94,6.775,6.775,27600,0.0,1.0
2002-01-18,6.33,6.9,6.33,6.9,63500,6.33,6.9,6.33,6.9,63500,0.0,1.0
2002-01-22,6.13,6.47,6.1,6.47,68300,6.13,6.47,6.1,6.47,68300,0.0,1.0
2002-01-23,6.35,6.36,6.0,6.36,79400,6.35,6.36,6.0,6.36,79400,0.0,1.0
2002-01-24,6.26,6.44,6.25,6.25,42200,6.26,6.44,6.25,6.25,42200,0.0,1.0
2002-01-25,6.3,6.41,6.28,6.34,37700,6.3,6.41,6.28,6.34,37700,0.0,1.0
2002-01-28,6.05,6.3,6.05,6.3,7800,6.05,6.3,6.05,6.3,7800,0.0,1.0
2002-01-29,6.05,6.19,6.01,6.07,24700,6.05,6.19,6.01,6.07,24700,0.0,1.0
2002-01-30,6.05,6.139,6.0,6.1,66600,6.05,6.139,6.0,6.1,66600,0.0,1.0
2002-01-31,6.24,6.24,6.05,6.07,56400,6.24,6.24,6.05,6.07,56400,0.0,1.0
2002-02-01,6.38,6.55,6.19,6.55,47300,6.38,6.55,6.19,6.55,47300,0.0,1.0
2002-02-04,6.14,6.47,6.14,6.455,60800,6.14,6.47,6.14,6.455,60800,0.0,1.0
2002-02-05,6.22,6.3,6.1,6.14,16600,6.22,6.3,6.1,6.14,16600,0.0,1.0
2002-02-06,6.18,6.24,6.15,6.21,9100,6.18,6.24,6.15,6.21,9100,0.0,1.0
2002-02-07,6.11,6.3,6.11,6.13,27000,6.11,6.3,6.11,6.13,27000,0.0,1.0
2002-02-08,6.07,6.3,5.87,6.12,87800,6.07,6.3,5.87,6.12,87800,0.0,1.0
2002-02-11,6.0,6.12,6.0,6.02,71000,6.0,6.12,6.0,6.02,71000,0.0,1.0
2002-02-12,5.99,6.05,5.95,6.0,104000,5.99,6.05,5.95,6.0,104000,0.0,1.0
2002-02-13,6.8,6.8,5.67,6.1,676000,6.8,6.8,5.67,6.1,676000,0.0,1.0
2002-02-14,6.38,6.9,6.29,6.65,67300,6.38,6.9,6.29,6.65,67300,0.0,1.0
2002-02-15,6.12,6.43,6.12,6.43,19700,6.12,6.43,6.12,6.43,19700,0.0,1.0
2002-02-19,6.09,6.3,5.87,6.24,13700,6.09,6.3,5.87,6.24,13700,0.0,1.0
2002-02-20,5.9,5.99,5.722,5.99,24200,5.9,5.99,5.722,5.99,24200,0.0,1.0
2002-02-21,5.96,6.09,5.94,6.09,23900,5.96,6.09,5.94,6.09,23900,0.0,1.0
2002-02-22,6.3,6.31,5.93,6.04,44600,6.3,6.31,5.93,6.04,44600,0.0,1.0
2002-02-25,6.12,6.35,5.93,6.31,18900,6.12,6.35,5.93,6.31,18900,0.0,1.0
2002-02-26,6.1,6.1,5.8,5.93,33200,6.1,6.1,5.8,5.93,33200,0.0,1.0
2002-02-27,5.9,6.05,5.85,6.05,12800,5.9,6.05,5.85,6.05,12800,0.0,1.0
2002-02-28,5.9,5.9,5.72,5.87,19300,5.9,5.9,5.72,5.87,19300,0.0,1.0
2002-03-01,5.93,6.0,5.75,5.88,42700,5.93,6.0,5.75,5.88,42700,0.0,1.0
2002-03-04,5.9,6.1,5.6,5.93,65100,5.9,6.1,5.6,5.93,65100,0.0,1.0
2002-03-05,5.7,5.91,5.7,5.8,27500,5.7,5.91,5.7,5.8,27500,0.0,1.0
2002-03-06,6.05,6.05,5.66,5.7,20500,6.05,6.05,5.66,5.7,20500,0.0,1.0
2002-03-07,5.95,6.1,5.71,5.91,37300,5.95,6.1,5.71,5.91,37300,0.0,1.0
2002-03-08,6.0,6.0,5.85,5.95,131700,6.0,6.0,5.85,5.95,131700,0.0,1.0
2002-03-11,5.9,5.98,5.7,5.98,119300,5.9,5.98,5.7,5.98,119300,0.0,1.0
2002-03-12,5.82,5.85,5.75,5.76,12500,5.82,5.85,5.75,5.76,12500,0.0,1.0
2002-03-13,5.85,6.0,5.85,5.92,22300,5.85,6.0,5.85,5.92,22300,0.0,1.0
2002-03-14,5.9,5.9,5.75,5.9,56600,5.9,5.9,5.75,5.9,56600,0.0,1.0
2002-03-15,5.5,5.88,5.5,5.75,60000,5.5,5.88,5.5,5.75,60000,0.0,1.0
2002-03-18,5.6,5.8,5.33,5.79,188300,5.6,5.8,5.33,5.79,188300,0.0,1.0
2002-03-19,5.67,5.68,5.52,5.68,44200,5.67,5.68,5.52,5.68,44200,0.0,1.0
2002-03-20,5.24,5.6,5.15,5.46,204900,5.24,5.6,5.15,5.46,204900,0.0,1.0
2002-03-21,5.65,5.7,5.24,5.7,212800,5.65,5.7,5.24,5.7,212800,0.0,1.0
2002-03-22,5.57,5.76,5.51,5.51,30100,5.57,5.76,5.51,5.51,30100,0.0,1.0
2002-03-25,5.44,5.7,5.3,5.6,26900,5.44,5.7,5.3,5.6,26900,0.0,1.0
2002-03-26,5.65,5.7,5.3,5.3,143600,5.65,5.7,5.3,5.3,143600,0.0,1.0
2002-03-27,5.54,5.691,5.41,5.691,77000,5.54,5.691,5.41,5.691,77000,0.0,1.0
2002-03-28,5.45,5.6,5.45,5.51,215300,5.45,5.6,5.45,5.51,215300,0.0,1.0
2002-04-01,5.38,5.46,5.38,5.46,27700,5.38,5.46,5.38,5.46,27700,0.0,1.0
2002-04-02,5.45,5.5,5.38,5.38,124500,5.45,5.5,5.38,5.38,124500,0.0,1.0
2002-04-03,5.45,5.5,5.4,5.5,48300,5.45,5.5,5.4,5.5,48300,0.0,1.0
2002-04-04,5.8,5.8,5.4,5.4,344100,5.8,5.8,5.4,5.4,344100,0.0,1.0
2002-04-05,5.59,5.85,5.36,5.79,77100,5.59,5.85,5.36,5.79,77100,0.0,1.0
2002-04-08,5.51,5.55,5.37,5.38,30400,5.51,5.55,5.37,5.38,30400,0.0,1.0
2002-04-09,5.389,5.55,5.36,5.511,26100,5.389,5.55,5.36,5.511,26100,0.0,1.0
2002-04-10,5.72,5.72,5.251,5.34,82700,5.72,5.72,5.251,5.34,82700,0.0,1.0
2002-04-11,5.62,5.74,5.5,5.5,17300,5.62,5.74,5.5,5.5,17300,0.0,1.0
2002-04-12,5.84,5.95,5.62,5.62,39800,5.84,5.95,5.62,5.62,39800,0.0,1.0
2002-04-15,5.9,5.9,5.7,5.899,63700,5.9,5.9,5.7,5.899,63700,0.0,1.0
2002-04-16,5.83,5.94,5.63,5.94,48800,5.83,5.94,5.63,5.94,48800,0.0,1.0
2002-04-17,5.58,5.8,5.55,5.8,100700,5.58,5.8,5.55,5.8,100700,0.0,1.0
2002-04-18,5.66,5.84,5.6,5.65,185000,5.66,5.84,5.6,5.65,185000,0.0,1.0
2002-04-19,5.8,5.85,5.73,5.74,34400,5.8,5.85,5.73,5.74,34400,0.0,1.0
2002-04-22,5.67,5.78,5.65,5.67,36600,5.67,5.78,5.65,5.67,36600,0.0,1.0
2002-04-23,5.51,5.68,5.4,5.66,97500,5.51,5.68,5.4,5.66,97500,0.0,1.0
2002-04-24,5.6,5.66,5.49,5.51,29500,5.6,5.66,5.49,5.51,29500,0.0,1.0
2002-04-25,5.659,5.7,5.25,5.51,62400,5.659,5.7,5.25,5.51,62400,0.0,1.0
2002-04-26,5.73,5.73,5.3,5.51,24300,5.73,5.73,5.3,5.51,24300,0.0,1.0
2002-04-29,5.69,5.72,5.45,5.53,23400,5.69,5.72,5.45,5.53,23400,0.0,1.0
2002-04-30,5.64,5.7,5.51,5.69,98500,5.64,5.7,5.51,5.69,98500,0.0,1.0
2002-05-01,5.48,5.64,5.4,5.62,49500,5.48,5.64,5.4,5.62,49500,0.0,1.0
2002-05-02,5.5,5.53,5.41,5.5,52200,5.5,5.53,5.41,5.5,52200,0.0,1.0
2002-05-03,5.57,5.57,5.43,5.43,43000,5.57,5.57,5.43,5.43,43000,0.0,1.0
2002-05-06,5.5,5.75,5.47,5.6,65800,5.5,5.75,5.47,5.6,65800,0.0,1.0
2002-05-07,5.28,5.51,5.28,5.4,67600,5.28,5.51,5.28,5.4,67600,0.0,1.0
2002-05-08,5.53,5.59,5.3,5.33,87900,5.53,5.59,5.3,5.33,87900,0.0,1.0
2002-05-09,5.5,5.52,5.4,5.43,46300,5.5,5.52,5.4,5.43,46300,0.0,1.0
2002-05-10,5.2,5.48,5.17,5.37,180700,5.2,5.48,5.17,5.37,180700,0.0,1.0
2002-05-13,5.02,5.3,4.83,5.16,312400,5.02,5.3,4.83,5.16,312400,0.0,1.0
2002-05-14,5.1,5.33,5.031,5.031,61400,5.1,5.33,5.031,5.031,61400,0.0,1.0
2002-05-15,5.2,5.2,4.96,5.1,34800,5.2,5.2,4.96,5.1,34800,0.0,1.0
2002-05-16,5.31,5.31,5.0,5.2,62300,5.31,5.31,5.0,5.2,62300,0.0,1.0
2002-05-17,5.05,5.25,5.01,5.041,48700,5.05,5.25,5.01,5.041,48700,0.0,1.0
2002-05-20,5.0,5.05,4.9,5.05,41500,5.0,5.05,4.9,5.05,41500,0.0,1.0
2002-05-21,4.9,5.0,4.75,5.0,84000,4.9,5.0,4.75,5.0,84000,0.0,1.0
2002-05-22,4.78,4.85,4.78,4.81,16300,4.78,4.85,4.78,4.81,16300,0.0,1.0
2002-05-23,4.95,4.95,4.8,4.85,43300,4.95,4.95,4.8,4.85,43300,0.0,1.0
2002-05-24,4.85,4.99,4.75,4.81,18700,4.85,4.99,4.75,4.81,18700,0.0,1.0
2002-05-28,4.74,4.87,4.56,4.865,47000,4.74,4.87,4.56,4.865,47000,0.0,1.0
2002-05-29,4.831,4.84,4.5,4.56,33000,4.831,4.84,4.5,4.56,33000,0.0,1.0
2002-05-30,4.75,4.86,4.6,4.8,53400,4.75,4.86,4.6,4.8,53400,0.0,1.0
2002-05-31,4.59,4.69,4.3,4.69,137600,4.59,4.69,4.3,4.69,137600,0.0,1.0
2002-06-03,4.55,4.65,4.5,4.6,92100,4.55,4.65,4.5,4.6,92100,0.0,1.0
2002-06-04,4.49,4.555,4.41,4.555,66300,4.49,4.555,4.41,4.555,66300,0.0,1.0
2002-06-05,4.56,4.66,4.52,4.52,76100,4.56,4.66,4.52,4.52,76100,0.0,1.0
2002-06-06,4.35,4.6,4.35,4.6,43700,4.35,4.6,4.35,4.6,43700,0.0,1.0
2002-06-07,4.5,4.55,4.1,4.36,29900,4.5,4.55,4.1,4.36,29900,0.0,1.0
2002-06-10,4.35,4.49,4.25,4.401,114900,4.35,4.49,4.25,4.401,114900,0.0,1.0
2002-06-11,4.2,4.35,4.13,4.35,51000,4.2,4.35,4.13,4.35,51000,0.0,1.0
2002-06-12,4.1,4.16,3.81,4.16,33800,4.1,4.16,3.81,4.16,33800,0.0,1.0
2002-06-13,3.9,4.01,3.71,4.01,135000,3.9,4.01,3.71,4.01,135000,0.0,1.0
2002-06-14,3.85,3.979,3.76,3.979,47100,3.85,3.979,3.76,3.979,47100,0.0,1.0
2002-06-17,3.96,4.099,3.85,3.86,54900,3.96,4.099,3.85,3.86,54900,0.0,1.0
2002-06-18,4.01,4.05,3.95,3.96,38200,4.01,4.05,3.95,3.96,38200,0.0,1.0
2002-06-19,3.95,4.05,3.95,4.05,69000,3.95,4.05,3.95,4.05,69000,0.0,1.0
2002-06-20,3.95,4.001,3.9,3.91,99600,3.95,4.001,3.9,3.91,99600,0.0,1.0
2002-06-21,3.99,4.0,3.9,3.901,68900,3.99,4.0,3.9,3.901,68900,0.0,1.0
2002-06-24,3.84,4.0,3.67,3.911,60900,3.84,4.0,3.67,3.911,60900,0.0,1.0
2002-06-25,3.66,3.84,3.66,3.821,22400,3.66,3.84,3.66,3.821,22400,0.0,1.0
2002-06-26,3.33,3.66,3.18,3.66,127000,3.33,3.66,3.18,3.66,127000,0.0,1.0
2002-06-27,3.45,3.55,3.34,3.39,122400,3.45,3.55,3.34,3.39,122400,0.0,1.0
2002-06-28,3.301,3.7,3.29,3.55,118100,3.301,3.7,3.29,3.55,118100,0.0,1.0
2002-07-01,3.12,3.4,2.82,3.35,85500,3.12,3.4,2.82,3.35,85500,0.0,1.0
2002-07-02,3.05,3.05,2.86,3.01,116200,3.05,3.05,2.86,3.01,116200,0.0,1.0
2002-07-03,3.0,3.19,2.88,2.88,51500,3.0,3.19,2.88,2.88,51500,0.0,1.0
2002-07-05,3.11,3.15,3.03,3.03,46700,3.11,3.15,3.03,3.03,46700,0.0,1.0
2002-07-08,3.13,3.32,3.03,3.3,39500,3.13,3.32,3.03,3.3,39500,0.0,1.0
2002-07-09,3.25,3.33,3.12,3.12,51600,3.25,3.33,3.12,3.12,51600,0.0,1.0
2002-07-10,3.25,3.35,3.25,3.34,26200,3.25,3.35,3.25,3.34,26200,0.0,1.0
2002-07-11,3.3,3.38,3.25,3.25,34400,3.3,3.38,3.25,3.25,34400,0.0,1.0
2002-07-12,3.3,3.35,2.96,3.31,26200,3.3,3.35,2.96,3.31,26200,0.0,1.0
2002-07-15,3.25,3.26,3.05,3.16,28500,3.25,3.26,3.05,3.16,28500,0.0,1.0
2002-07-16,3.1,3.35,3.05,3.3,42700,3.1,3.35,3.05,3.3,42700,0.0,1.0
2002-07-17,3.2,3.25,3.13,3.13,65700,3.2,3.25,3.13,3.13,65700,0.0,1.0
2002-07-18,2.99,3.199,2.65,3.11,193400,2.99,3.199,2.65,3.11,193400,0.0,1.0
2002-07-19,2.99,3.0,2.91,2.95,64200,2.99,3.0,2.91,2.95,64200,0.0,1.0
2002-07-22,2.95,3.0,2.69,3.0,48600,2.95,3.0,2.69,3.0,48600,0.0,1.0
2002-07-23,2.71,2.95,2.69,2.781,55800,2.71,2.95,2.69,2.781,55800,0.0,1.0
2002-07-24,2.82,2.85,2.4,2.67,141100,2.82,2.85,2.4,2.67,141100,0.0,1.0
2002-07-25,2.59,2.85,2.42,2.48,52200,2.59,2.85,2.42,2.48,52200,0.0,1.0
2002-07-26,2.58,2.75,2.51,2.51,127700,2.58,2.75,2.51,2.51,127700,0.0,1.0
2002-07-29,2.85,2.85,2.5,2.7,116300,2.85,2.85,2.5,2.7,116300,0.0,1.0
2002-07-30,2.775,2.85,2.75,2.8,26600,2.775,2.85,2.75,2.8,26600,0.0,1.0
2002-07-31,2.7,2.84,2.41,2.8,57400,2.7,2.84,2.41,2.8,57400,0.0,1.0
2002-08-01,2.665,2.75,2.48,2.549,16400,2.665,2.75,2.48,2.549,16400,0.0,1.0
2002-08-02,2.8,2.9,2.7,2.75,52400,2.8,2.9,2.7,2.75,52400,0.0,1.0
2002-08-05,2.61,2.751,2.35,2.75,17000,2.61,2.751,2.35,2.75,17000,0.0,1.0
2002-08-06,2.6,2.7,2.58,2.65,28200,2.6,2.7,2.58,2.65,28200,0.0,1.0
2002-08-07,2.74,2.78,2.5,2.6,34000,2.74,2.78,2.5,2.6,34000,0.0,1.0
2002-08-08,2.65,2.74,2.45,2.7,16600,2.65,2.74,2.45,2.7,16600,0.0,1.0
2002-08-09,2.64,2.65,2.26,2.55,67500,2.64,2.65,2.26,2.55,67500,0.0,1.0
2002-08-12,2.54,2.61,2.47,2.5,17800,2.54,2.61,2.47,2.5,17800,0.0,1.0
2002-08-13,2.48,2.57,2.4,2.48,17600,2.48,2.57,2.4,2.48,17600,0.0,1.0
2002-08-14,2.39,2.5,2.32,2.43,111500,2.39,2.5,2.32,2.43,111500,0.0,1.0
2002-08-15,2.33,2.45,2.33,2.4,46400,2.33,2.45,2.33,2.4,46400,0.0,1.0
2002-08-16,2.2,2.5,2.05,2.301,61600,2.2,2.5,2.05,2.301,61600,0.0,1.0
2002-08-19,2.34,2.36,2.07,2.12,45000,2.34,2.36,2.07,2.12,45000,0.0,1.0
2002-08-20,2.47,2.5,2.29,2.35,56700,2.47,2.5,2.29,2.35,56700,0.0,1.0
2002-08-21,2.63,2.63,2.26,2.5,25500,2.63,2.63,2.26,2.5,25500,0.0,1.0
2002-08-22,2.6,2.749,2.55,2.64,72400,2.6,2.749,2.55,2.64,72400,0.0,1.0
2002-08-23,2.45,2.66,2.41,2.545,55300,2.45,2.66,2.41,2.545,55300,0.0,1.0
2002-08-26,2.59,2.59,2.5,2.511,50200,2.59,2.59,2.5,2.511,50200,0.0,1.0
2002-08-27,2.4,2.59,2.4,2.559,37500,2.4,2.59,2.4,2.559,37500,0.0,1.0
2002-08-28,2.3,2.59,2.27,2.27,12000,2.3,2.59,2.27,2.27,12000,0.0,1.0
2002-08-29,2.19,2.35,2.1,2.3,96700,2.19,2.35,2.1,2.3,96700,0.0,1.0
2002-08-30,2.35,2.35,2.16,2.3,5200,2.35,2.35,2.16,2.3,5200,0.0,1.0
2002-09-03,2.15,2.34,2.05,2.34,68700,2.15,2.34,2.05,2.34,68700,0.0,1.0
2002-09-04,2.13,2.16,2.04,2.14,56800,2.13,2.16,2.04,2.14,56800,0.0,1.0
2002-09-05,2.11,2.2,2.01,2.1,48300,2.11,2.2,2.01,2.1,48300,0.0,1.0
2002-09-06,2.16,2.25,2.1,2.14,83900,2.16,2.25,2.1,2.14,83900,0.0,1.0
2002-09-09,2.19,2.25,2.12,2.15,18500,2.19,2.25,2.12,2.15,18500,0.0,1.0
2002-09-10,2.16,2.2,2.12,2.15,168500,2.16,2.2,2.12,2.15,168500,0.0,1.0
2002-09-11,2.19,2.25,2.15,2.15,168400,2.19,2.25,2.15,2.15,168400,0.0,1.0
2002-09-12,2.17,2.3,2.12,2.2,77100,2.17,2.3,2.12,2.2,77100,0.0,1.0
2002-09-13,2.16,2.2,2.12,2.16,36400,2.16,2.2,2.12,2.16,36400,0.0,1.0
2002-09-16,2.1,2.15,2.07,2.14,25700,2.1,2.15,2.07,2.14,25700,0.0,1.0
2002-09-17,2.15,2.16,2.07,2.1,61700,2.15,2.16,2.07,2.1,61700,0.0,1.0
2002-09-18,2.14,2.14,2.05,2.08,21000,2.14,2.14,2.05,2.08,21000,0.0,1.0
2002-09-19,1.99,2.13,1.99,2.06,151500,1.99,2.13,1.99,2.06,151500,0.0,1.0
2002-09-20,2.01,2.1,1.92,2.0,69900,2.01,2.1,1.92,2.0,69900,0.0,1.0
2002-09-23,2.01,2.03,1.97,2.01,23300,2.01,2.03,1.97,2.01,23300,0.0,1.0
2002-09-24,2.04,2.04,1.97,2.01,47200,2.04,2.04,1.97,2.01,47200,0.0,1.0
2002-09-25,2.02,2.02,1.94,1.94,13200,2.02,2.02,1.94,1.94,13200,0.0,1.0
2002-09-26,2.0,2.0,1.95,1.97,56700,2.0,2.0,1.95,1.97,56700,0.0,1.0
2002-09-27,1.98,2.01,1.98,2.0,18000,1.98,2.01,1.98,2.0,18000,0.0,1.0
2002-09-30,1.953,2.04,1.88,1.96,52700,1.953,2.04,1.88,1.96,52700,0.0,1.0
2002-10-01,1.95,1.99,1.85,1.97,29200,1.95,1.99,1.85,1.97,29200,0.0,1.0
2002-10-02,1.98,1.99,1.9,1.93,44800,1.98,1.99,1.9,1.93,44800,0.0,1.0
2002-10-03,1.85,1.94,1.85,1.94,18300,1.85,1.94,1.85,1.94,18300,0.0,1.0
2002-10-04,1.78,1.9,1.71,1.88,72400,1.78,1.9,1.71,1.88,72400,0.0,1.0
2002-10-07,1.8,1.8,1.66,1.74,35200,1.8,1.8,1.66,1.74,35200,0.0,1.0
2002-10-08,1.65,1.72,1.6,1.62,54500,1.65,1.72,1.6,1.62,54500,0.0,1.0
2002-10-09,1.7,1.72,1.62,1.65,95200,1.7,1.72,1.62,1.65,95200,0.0,1.0
2002-10-10,1.63,1.73,1.6,1.73,170800,1.63,1.73,1.6,1.73,170800,0.0,1.0
2002-10-11,1.71,1.93,1.62,1.62,55800,1.71,1.93,1.62,1.62,55800,0.0,1.0
2002-10-14,1.69,1.8,1.65,1.72,62100,1.69,1.8,1.65,1.72,62100,0.0,1.0
2002-10-15,1.85,1.92,1.72,1.75,95500,1.85,1.92,1.72,1.75,95500,0.0,1.0
2002-10-16,1.8,1.9,1.73,1.81,64300,1.8,1.9,1.73,1.81,64300,0.0,1.0
2002-10-17,1.88,1.89,1.77,1.79,17400,1.88,1.89,1.77,1.79,17400,0.0,1.0
2002-10-18,2.17,2.18,1.88,1.88,64800,2.17,2.18,1.88,1.88,64800,0.0,1.0
2002-10-21,2.06,2.11,1.95,2.07,11100,2.06,2.11,1.95,2.07,11100,0.0,1.0
2002-10-22,2.0,2.02,1.93,2.02,53800,2.0,2.02,1.93,2.02,53800,0.0,1.0
2002-10-23,2.03,2.15,1.91,2.0,75600,2.03,2.15,1.91,2.0,75600,0.0,1.0
2002-10-24,2.12,2.2,2.04,2.2,113900,2.12,2.2,2.04,2.2,113900,0.0,1.0
2002-10-25,2.1,2.18,1.95,2.18,38300,2.1,2.18,1.95,2.18,38300,0.0,1.0
2002-10-28,2.06,2.09,1.98,2.09,16800,2.06,2.09,1.98,2.09,16800,0.0,1.0
2002-10-29,1.97,2.08,1.9,2.08,34000,1.97,2.08,1.9,2.08,34000,0.0,1.0
2002-10-30,2.01,2.02,1.88,1.92,206000,2.01,2.02,1.88,1.92,206000,0.0,1.0
2002-10-31,2.03,2.08,1.94,1.995,59300,2.03,2.08,1.94,1.995,59300,0.0,1.0
2002-11-01,2.3,2.33,2.0,2.03,189400,2.3,2.33,2.0,2.03,189400,0.0,1.0
2002-11-04,2.42,2.5,2.31,2.35,68500,2.42,2.5,2.31,2.35,68500,0.0,1.0
2002-11-05,2.4,2.419,2.25,2.36,22800,2.4,2.419,2.25,2.36,22800,0.0,1.0
2002-11-06,2.58,2.6,2.37,2.38,201400,2.58,2.6,2.37,2.38,201400,0.0,1.0
2002-11-07,2.66,2.66,2.47,2.6,68500,2.66,2.66,2.47,2.6,68500,0.0,1.0
2002-11-08,2.68,2.68,2.56,2.66,53900,2.68,2.68,2.56,2.66,53900,0.0,1.0
2002-11-11,2.39,2.69,2.2,2.68,49500,2.39,2.69,2.2,2.68,49500,0.0,1.0
2002-11-12,2.25,2.39,2.25,2.25,44700,2.25,2.39,2.25,2.25,44700,0.0,1.0
2002-11-13,2.25,2.39,2.2,2.21,82500,2.25,2.39,2.2,2.21,82500,0.0,1.0
2002-11-14,2.4,2.45,2.3,2.34,74700,2.4,2.45,2.3,2.34,74700,0.0,1.0
2002-11-15,2.45,2.49,2.35,2.4,26500,2.45,2.49,2.35,2.4,26500,0.0,1.0
2002-11-18,2.48,2.5,2.3,2.43,64900,2.48,2.5,2.3,2.43,64900,0.0,1.0
2002-11-19,2.49,2.5,2.3,2.5,55900,2.49,2.5,2.3,2.5,55900,0.0,1.0
2002-11-20,2.6,2.6,2.4,2.49,103900,2.6,2.6,2.4,2.49,103900,0.0,1.0
2002-11-21,2.62,2.8,2.53,2.63,211700,2.62,2.8,2.53,2.63,211700,0.0,1.0
2002-11-22,2.68,2.7,2.55,2.7,69800,2.68,2.7,2.55,2.7,69800,0.0,1.0
2002-11-25,2.8,2.9,2.58,2.67,113900,2.8,2.9,2.58,2.67,113900,0.0,1.0
2002-11-26,2.82,2.9,2.75,2.8,63700,2.82,2.9,2.75,2.8,63700,0.0,1.0
2002-11-27,2.95,3.0,2.75,2.771,94800,2.95,3.0,2.75,2.771,94800,0.0,1.0
2002-11-29,3.04,3.15,2.859,2.94,137100,3.04,3.15,2.859,2.94,137100,0.0,1.0
2002-12-02,2.91,3.15,2.73,3.099,141100,2.91,3.15,2.73,3.099,141100,0.0,1.0
2002-12-03,3.04,3.04,2.87,3.0,45200,3.04,3.04,2.87,3.0,45200,0.0,1.0
2002-12-04,3.1,3.12,2.92,3.04,68500,3.1,3.12,2.92,3.04,68500,0.0,1.0
2002-12-05,3.15,3.18,3.07,3.09,93700,3.15,3.18,3.07,3.09,93700,0.0,1.0
2002-12-06,3.12,3.18,3.1,3.12,49700,3.12,3.18,3.1,3.12,49700,0.0,1.0
2002-12-09,3.1,3.17,3.02,3.12,50000,3.1,3.17,3.02,3.12,50000,0.0,1.0
2002-12-10,3.2,3.29,3.1,3.1,82000,3.2,3.29,3.1,3.1,82000,0.0,1.0
2002-12-11,3.35,3.38,3.15,3.251,97500,3.35,3.38,3.15,3.251,97500,0.0,1.0
2002-12-12,3.55,3.55,3.34,3.34,90100,3.55,3.55,3.34,3.34,90100,0.0,1.0
2002-12-13,3.37,3.44,3.24,3.33,97100,3.37,3.44,3.24,3.33,97100,0.0,1.0
2002-12-16,3.32,3.419,3.15,3.4,98900,3.32,3.419,3.15,3.4,98900,0.0,1.0
2002-12-17,3.26,3.32,3.2,3.29,60600,3.26,3.32,3.2,3.29,60600,0.0,1.0
2002-12-18,3.09,3.25,2.97,3.2,112400,3.09,3.25,2.97,3.2,112400,0.0,1.0
2002-12-19,3.21,3.23,3.09,3.09,137700,3.21,3.23,3.09,3.09,137700,0.0,1.0
2002-12-20,3.15,3.23,3.05,3.161,44200,3.15,3.23,3.05,3.161,44200,0.0,1.0
2002-12-23,3.22,3.22,3.15,3.151,49900,3.22,3.22,3.15,3.151,49900,0.0,1.0
2002-12-24,3.18,3.22,3.15,3.22,133300,3.18,3.22,3.15,3.22,133300,0.0,1.0
2002-12-26,3.22,3.245,3.14,3.15,119000,3.22,3.245,3.14,3.15,119000,0.0,1.0
2002-12-27,3.2,3.22,3.15,3.17,44800,3.2,3.22,3.15,3.17,44800,0.0,1.0
2002-12-30,3.08,3.2,3.05,3.15,46300,3.08,3.2,3.05,3.15,46300,0.0,1.0
2002-12-31,2.93,3.15,2.76,3.01,201300,2.93,3.15,2.76,3.01,201300,0.0,1.0
2003-01-02,3.15,3.2,2.82,2.88,126200,3.15,3.2,2.82,2.88,126200,0.0,1.0
2003-01-03,3.18,3.18,3.1,3.15,31100,3.18,3.18,3.1,3.15,31100,0.0,1.0
2003-01-06,3.111,3.17,3.05,3.13,7500,3.111,3.17,3.05,3.13,7500,0.0,1.0
2003-01-07,3.15,3.17,2.95,3.12,27500,3.15,3.17,2.95,3.12,27500,0.0,1.0
2003-01-08,3.13,3.19,3.0,3.15,19900,3.13,3.19,3.0,3.15,19900,0.0,1.0
2003-01-09,3.08,3.16,3.04,3.1,40100,3.08,3.16,3.04,3.1,40100,0.0,1.0
2003-01-10,3.22,3.22,2.81,3.0,39100,3.22,3.22,2.81,3.0,39100,0.0,1.0
2003-01-13,3.14,3.2,3.0,3.08,29500,3.14,3.2,3.0,3.08,29500,0.0,1.0
2003-01-14,3.12,3.2,3.01,3.1,37200,3.12,3.2,3.01,3.1,37200,0.0,1.0
2003-01-15,3.17,3.2,3.039,3.12,123400,3.17,3.2,3.039,3.12,123400,0.0,1.0
2003-01-16,3.72,3.75,3.2,3.22,499000,3.72,3.75,3.2,3.22,499000,0.0,1.0
2003-01-17,3.51,3.72,3.47,3.62,81300,3.51,3.72,3.47,3.62,81300,0.0,1.0
2003-01-21,3.3,3.65,3.25,3.6,73700,3.3,3.65,3.25,3.6,73700,0.0,1.0
2003-01-22,3.35,3.4,3.25,3.3,34700,3.35,3.4,3.25,3.3,34700,0.0,1.0
2003-01-23,3.48,3.53,3.4,3.45,21000,3.48,3.53,3.4,3.45,21000,0.0,1.0
2003-01-24,3.52,3.54,3.36,3.46,59000,3.52,3.54,3.36,3.46,59000,0.0,1.0
2003-01-27,3.36,3.52,3.3,3.45,30300,3.36,3.52,3.3,3.45,30300,0.0,1.0
2003-01-28,3.36,3.46,3.2,3.36,63700,3.36,3.46,3.2,3.36,63700,0.0,1.0
2003-01-29,3.36,3.46,3.2,3.36,38900,3.36,3.46,3.2,3.36,38900,0.0,1.0
2003-01-30,3.41,3.41,3.3,3.37,58600,3.41,3.41,3.3,3.37,58600,0.0,1.0
2003-01-31,3.35,3.45,3.33,3.41,63200,3.35,3.45,3.33,3.41,63200,0.0,1.0
2003-02-03,3.47,3.49,3.32,3.32,42900,3.47,3.49,3.32,3.32,42900,0.0,1.0
2003-02-04,3.31,3.5,3.3,3.47,27200,3.31,3.5,3.3,3.47,27200,0.0,1.0
2003-02-05,3.43,3.44,3.3,3.4,5300,3.43,3.44,3.3,3.4,5300,0.0,1.0
2003-02-06,3.31,3.4,3.3,3.37,9500,3.31,3.4,3.3,3.37,9500,0.0,1.0
2003-02-07,3.2,3.35,3.2,3.35,14300,3.2,3.35,3.2,3.35,14300,0.0,1.0
2003-02-10,3.1,3.25,3.03,3.15,25200,3.1,3.25,3.03,3.15,25200,0.0,1.0
2003-02-11,3.229,3.241,3.1,3.14,21400,3.229,3.241,3.1,3.14,21400,0.0,1.0
2003-02-12,3.2,3.251,3.13,3.251,11300,3.2,3.251,3.13,3.251,11300,0.0,1.0
2003-02-13,3.18,3.26,3.16,3.21,46200,3.18,3.26,3.16,3.21,46200,0.0,1.0
2003-02-14,3.05,3.29,3.05,3.17,49900,3.05,3.29,3.05,3.17,49900,0.0,1.0
2003-02-18,3.2,3.22,2.997,3.06,25500,3.2,3.22,2.997,3.06,25500,0.0,1.0
2003-02-19,3.2,3.21,3.15,3.15,12900,3.2,3.21,3.15,3.15,12900,0.0,1.0
2003-02-20,3.05,3.13,3.05,3.13,3900,3.05,3.13,3.05,3.13,3900,0.0,1.0
2003-02-21,3.17,3.28,3.02,3.052,17400,3.17,3.28,3.02,3.052,17400,0.0,1.0
2003-02-24,3.18,3.22,3.0,3.15,32300,3.18,3.22,3.0,3.15,32300,0.0,1.0
2003-02-25,3.18,3.28,3.17,3.2,13600,3.18,3.28,3.17,3.2,13600,0.0,1.0
2003-02-26,3.05,3.19,3.05,3.13,5900,3.05,3.19,3.05,3.13,5900,0.0,1.0
2003-02-27,3.18,3.18,3.01,3.03,24500,3.18,3.18,3.01,3.03,24500,0.0,1.0
2003-02-28,3.1,3.19,3.1,3.17,3500,3.1,3.19,3.1,3.17,3500,0.0,1.0
2003-03-03,3.11,3.2,3.09,3.13,5400,3.11,3.2,3.09,3.13,5400,0.0,1.0
2003-03-04,3.14,3.15,3.09,3.11,14500,3.14,3.15,3.09,3.11,14500,0.0,1.0
2003-03-05,3.09,3.15,3.0,3.15,18800,3.09,3.15,3.0,3.15,18800,0.0,1.0
2003-03-06,2.97,3.08,2.95,3.01,42200,2.97,3.08,2.95,3.01,42200,0.0,1.0
2003-03-07,3.05,3.099,2.76,2.9,75000,3.05,3.099,2.76,2.9,75000,0.0,1.0
2003-03-10,2.65,3.05,2.65,3.05,31100,2.65,3.05,2.65,3.05,31100,0.0,1.0
2003-03-11,2.88,2.88,2.66,2.68,23500,2.88,2.88,2.66,2.68,23500,0.0,1.0
2003-03-12,2.72,2.83,2.7,2.82,10900,2.72,2.83,2.7,2.82,10900,0.0,1.0
2003-03-13,2.72,2.91,2.72,2.75,23000,2.72,2.91,2.72,2.75,23000,0.0,1.0
2003-03-14,2.69,2.89,2.67,2.75,79900,2.69,2.89,2.67,2.75,79900,0.0,1.0
2003-03-17,2.689,2.77,2.5,2.73,119300,2.689,2.77,2.5,2.73,119300,0.0,1.0
2003-03-18,2.69,2.73,2.65,2.68,159800,2.69,2.73,2.65,2.68,159800,0.0,1.0
2003-03-19,2.7,2.75,2.5,2.67,152400,2.7,2.75,2.5,2.67,152400,0.0,1.0
2003-03-20,2.7,2.74,2.66,2.74,55100,2.7,2.74,2.66,2.74,55100,0.0,1.0
2003-03-21,2.89,2.925,2.7,2.71,136000,2.89,2.925,2.7,2.71,136000,0.0,1.0
2003-03-24,2.82,2.87,2.76,2.86,25600,2.82,2.87,2.76,2.86,25600,0.0,1.0
2003-03-25,3.1,3.19,2.79,2.79,110900,3.1,3.19,2.79,2.79,110900,0.0,1.0
2003-03-26,3.15,3.19,3.15,3.19,13800,3.15,3.19,3.15,3.19,13800,0.0,1.0
2003-03-27,3.0,3.2,2.93,3.2,20300,3.0,3.2,2.93,3.2,20300,0.0,1.0
2003-03-28,3.01,3.08,2.86,2.97,45500,3.01,3.08,2.86,2.97,45500,0.0,1.0
2003-03-31,3.25,3.25,2.9,3.0,95000,3.25,3.25,2.9,3.0,95000,0.0,1.0
2003-04-01,3.55,3.55,3.15,3.21,129100,3.55,3.55,3.15,3.21,129100,0.0,1.0
2003-04-02,3.78,3.89,3.54,3.54,141000,3.78,3.89,3.54,3.54,141000,0.0,1.0
2003-04-03,3.64,3.77,3.54,3.77,44500,3.64,3.77,3.54,3.77,44500,0.0,1.0
2003-04-04,3.7,3.73,3.599,3.62,11500,3.7,3.73,3.599,3.62,11500,0.0,1.0
2003-04-07,3.78,3.9,3.58,3.83,27800,3.78,3.9,3.58,3.83,27800,0.0,1.0
2003-04-08,3.7,3.79,3.7,3.78,39900,3.7,3.79,3.7,3.78,39900,0.0,1.0
2003-04-09,3.689,3.8,3.57,3.74,56300,3.689,3.8,3.57,3.74,56300,0.0,1.0
2003-04-10,3.47,3.601,3.45,3.6,43900,3.47,3.601,3.45,3.6,43900,0.0,1.0
2003-04-11,3.45,3.54,3.44,3.45,57400,3.45,3.54,3.44,3.45,57400,0.0,1.0
2003-04-14,3.5,3.53,3.45,3.45,26300,3.5,3.53,3.45,3.45,26300,0.0,1.0
2003-04-15,3.5,3.5,3.42,3.499,49800,3.5,3.5,3.42,3.499,49800,0.0,1.0
2003-04-16,3.45,3.5,3.44,3.5,132800,3.45,3.5,3.44,3.5,132800,0.0,1.0
2003-04-17,3.6,3.68,3.47,3.47,151500,3.6,3.68,3.47,3.47,151500,0.0,1.0
2003-04-21,3.8,3.9,3.6,3.6,180300,3.8,3.9,3.6,3.6,180300,0.0,1.0
2003-04-22,4.0,4.04,3.76,3.8,136700,4.0,4.04,3.76,3.8,136700,0.0,1.0
2003-04-23,4.0,4.08,3.95,4.02,179000,4.0,4.08,3.95,4.02,179000,0.0,1.0
2003-04-24,3.9,4.02,3.89,3.97,77900,3.9,4.02,3.89,3.97,77900,0.0,1.0
2003-04-25,4.04,4.09,3.89,3.89,131600,4.04,4.09,3.89,3.89,131600,0.0,1.0
2003-04-28,4.251,4.32,4.04,4.04,109900,4.251,4.32,4.04,4.04,109900,0.0,1.0
2003-04-29,4.19,4.33,4.18,4.32,94900,4.19,4.33,4.18,4.32,94900,0.0,1.0
2003-04-30,4.24,4.28,4.17,4.17,135700,4.24,4.28,4.17,4.17,135700,0.0,1.0
2003-05-01,4.35,4.39,4.26,4.3,105700,4.35,4.39,4.26,4.3,105700,0.0,1.0
2003-05-02,4.26,4.4,4.25,4.34,36300,4.26,4.4,4.25,4.34,36300,0.0,1.0
2003-05-05,4.55,4.55,4.26,4.3,136700,4.55,4.55,4.26,4.3,136700,0.0,1.0
2003-05-06,4.65,4.65,4.38,4.559,80700,4.65,4.65,4.38,4.559,80700,0.0,1.0
2003-05-07,4.56,4.62,4.56,4.62,66900,4.56,4.62,4.56,4.62,66900,0.0,1.0
2003-05-08,4.45,4.59,4.26,4.59,147300,4.45,4.59,4.26,4.59,147300,0.0,1.0
2003-05-09,4.31,4.549,4.25,4.549,68600,4.31,4.549,4.25,4.549,68600,0.0,1.0
2003-05-12,4.35,4.39,4.21,4.22,46100,4.35,4.39,4.21,4.22,46100,0.0,1.0
2003-05-13,4.39,4.6,4.25,4.33,101300,4.39,4.6,4.25,4.33,101300,0.0,1.0
2003-05-14,4.29,4.5,4.22,4.5,47200,4.29,4.5,4.22,4.5,47200,0.0,1.0
2003-05-15,4.38,4.44,4.21,4.22,125500,4.38,4.44,4.21,4.22,125500,0.0,1.0
2003-05-16,4.41,4.64,4.38,4.43,90500,4.41,4.64,4.38,4.43,90500,0.0,1.0
2003-05-19,4.25,4.42,4.25,4.42,49700,4.25,4.42,4.25,4.42,49700,0.0,1.0
2003-05-20,4.64,4.98,4.27,4.27,98200,4.64,4.98,4.27,4.27,98200,0.0,1.0
2003-05-21,4.581,4.84,4.56,4.84,21000,4.581,4.84,4.56,4.84,21000,0.0,1.0
2003-05-22,4.5,4.7,4.42,4.62,65000,4.5,4.7,4.42,4.62,65000,0.0,1.0
2003-05-23,4.49,4.62,4.43,4.54,36100,4.49,4.62,4.43,4.54,36100,0.0,1.0
2003-05-27,4.62,4.63,4.37,4.51,171300,4.62,4.63,4.37,4.51,171300,0.0,1.0
2003-05-28,4.72,4.75,4.55,4.65,128100,4.72,4.75,4.55,4.65,128100,0.0,1.0
2003-05-29,5.17,5.19,4.75,4.75,296600,5.17,5.19,4.75,4.75,296600,0.0,1.0
2003-05-30,5.49,5.54,5.1,5.1,216700,5.49,5.54,5.1,5.1,216700,0.0,1.0
2003-06-02,5.3,5.7,5.21,5.55,126400,5.3,5.7,5.21,5.55,126400,0.0,1.0
2003-06-03,5.27,5.35,4.85,5.0,119200,5.27,5.35,4.85,5.0,119200,0.0,1.0
2003-06-04,5.28,5.35,5.02,5.26,148500,5.28,5.35,5.02,5.26,148500,0.0,1.0
2003-06-05,5.48,5.49,5.05,5.29,73700,5.48,5.49,5.05,5.29,73700,0.0,1.0
2003-06-06,5.58,5.75,5.47,5.49,87800,5.58,5.75,5.47,5.49,87800,0.0,1.0
2003-06-09,5.46,5.64,5.4,5.591,57900,5.46,5.64,5.4,5.591,57900,0.0,1.0
2003-06-10,5.18,5.54,5.11,5.53,52700,5.18,5.54,5.11,5.53,52700,0.0,1.0
2003-06-11,5.25,5.39,5.09,5.11,25100,5.25,5.39,5.09,5.11,25100,0.0,1.0
2003-06-12,5.27,5.3,5.17,5.3,90900,5.27,5.3,5.17,5.3,90900,0.0,1.0
2003-06-13,5.35,5.42,5.21,5.28,74200,5.35,5.42,5.21,5.28,74200,0.0,1.0
2003-06-16,5.27,5.31,5.0,5.27,115200,5.27,5.31,5.0,5.27,115200,0.0,1.0
2003-06-17,5.3,5.35,5.26,5.26,60700,5.3,5.35,5.26,5.26,60700,0.0,1.0
2003-06-18,5.62,5.65,5.25,5.38,209100,5.62,5.65,5.25,5.38,209100,0.0,1.0
2003-06-19,6.11,6.15,5.61,5.61,312800,6.11,6.15,5.61,5.61,312800,0.0,1.0
2003-06-20,6.23,6.26,5.78,6.12,225900,6.23,6.26,5.78,6.12,225900,0.0,1.0
2003-06-23,5.65,6.15,5.62,6.0,72400,5.65,6.15,5.62,6.0,72400,0.0,1.0
2003-06-24,5.89,6.0,5.681,5.71,28500,5.89,6.0,5.681,5.71,28500,0.0,1.0
2003-06-25,5.8,6.1,5.7,5.959,88600,5.8,6.1,5.7,5.959,88600,0.0,1.0
2003-06-26,5.6,5.99,5.6,5.76,71900,5.6,5.99,5.6,5.76,71900,0.0,1.0
2003-06-27,5.8,5.91,5.55,5.55,78000,5.8,5.91,5.55,5.55,78000,0.0,1.0
2003-06-30,5.681,5.86,5.5,5.8,77400,5.681,5.86,5.5,5.8,77400,0.0,1.0
2003-07-01,5.7,5.8,5.52,5.65,31200,5.7,5.8,5.52,5.65,31200,0.0,1.0
2003-07-02,5.88,6.06,5.59,5.59,76300,5.88,6.06,5.59,5.59,76300,0.0,1.0
2003-07-03,6.02,6.1,5.85,6.0,72000,6.02,6.1,5.85,6.0,72000,0.0,1.0
2003-07-07,6.37,6.55,6.01,6.05,151500,6.37,6.55,6.01,6.05,151500,0.0,1.0
2003-07-08,6.9,6.99,6.25,6.37,263700,6.9,6.99,6.25,6.37,263700,0.0,1.0
2003-07-09,7.0,7.05,6.88,6.95,234800,7.0,7.05,6.88,6.95,234800,0.0,1.0
2003-07-10,6.97,7.01,6.5,7.01,117600,6.97,7.01,6.5,7.01,117600,0.0,1.0
2003-07-11,6.92,7.29,6.9,7.0,104500,6.92,7.29,6.9,7.0,104500,0.0,1.0
2003-07-14,7.189,7.34,6.95,7.02,137700,7.189,7.34,6.95,7.02,137700,0.0,1.0
2003-07-15,7.2,7.31,7.13,7.31,116000,7.2,7.31,7.13,7.31,116000,0.0,1.0
2003-07-16,6.75,7.2,6.4,7.2,166300,6.75,7.2,6.4,7.2,166300,0.0,1.0
2003-07-17,5.97,6.52,5.42,6.52,391700,5.97,6.52,5.42,6.52,391700,0.0,1.0
2003-07-18,6.44,7.0,5.95,6.1,287200,6.44,7.0,5.95,6.1,287200,0.0,1.0
2003-07-21,6.58,6.75,6.4,6.7,101300,6.58,6.75,6.4,6.7,101300,0.0,1.0
2003-07-22,6.77,6.77,6.5,6.61,108400,6.77,6.77,6.5,6.61,108400,0.0,1.0
2003-07-23,6.41,6.78,6.2,6.76,238200,6.41,6.78,6.2,6.76,238200,0.0,1.0
2003-07-24,6.221,6.55,6.2,6.41,70300,6.221,6.55,6.2,6.41,70300,0.0,1.0
2003-07-25,6.09,6.29,5.81,6.2,62600,6.09,6.29,5.81,6.2,62600,0.0,1.0
2003-07-28,6.07,6.209,5.9,5.9,39900,6.07,6.209,5.9,5.9,39900,0.0,1.0
2003-07-29,6.27,6.32,6.01,6.01,111000,6.27,6.32,6.01,6.01,111000,0.0,1.0
2003-07-30,6.34,6.35,6.06,6.25,56600,6.34,6.35,6.06,6.25,56600,0.0,1.0
2003-07-31,5.96,6.27,5.9,6.12,43800,5.96,6.27,5.9,6.12,43800,0.0,1.0
2003-08-01,6.06,6.2,5.75,5.98,31700,6.06,6.2,5.75,5.98,31700,0.0,1.0
2003-08-04,5.9,6.19,5.9,6.11,15600,5.9,6.19,5.9,6.11,15600,0.0,1.0
2003-08-05,6.01,6.07,5.6,5.9,86800,6.01,6.07,5.6,5.9,86800,0.0,1.0
2003-08-06,5.75,5.9,5.63,5.85,52800,5.75,5.9,5.63,5.85,52800,0.0,1.0
2003-08-07,5.639,5.8,5.5,5.74,95000,5.639,5.8,5.5,5.74,95000,0.0,1.0
2003-08-08,5.5,5.68,5.4,5.5,55700,5.5,5.68,5.4,5.5,55700,0.0,1.0
2003-08-11,5.47,5.53,5.36,5.361,32500,5.47,5.53,5.36,5.361,32500,0.0,1.0
2003-08-12,5.47,5.68,5.43,5.46,69700,5.47,5.68,5.43,5.46,69700,0.0,1.0
2003-08-13,5.654,5.73,5.5,5.5,71600,5.654,5.73,5.5,5.5,71600,0.0,1.0
2003-08-14,5.67,5.78,5.6,5.6,37400,5.67,5.78,5.6,5.6,37400,0.0,1.0
2003-08-15,5.76,5.76,5.55,5.65,9500,5.76,5.76,5.55,5.65,9500,0.0,1.0
2003-08-18,5.93,5.94,5.71,5.75,90000,5.93,5.94,5.71,5.75,90000,0.0,1.0
2003-08-19,6.2,6.2,6.0,6.1,66100,6.2,6.2,6.0,6.1,66100,0.0,1.0
2003-08-20,6.19,6.21,6.1,6.21,128100,6.19,6.21,6.1,6.21,128100,0.0,1.0
2003-08-21,6.35,6.35,6.16,6.2,156500,6.35,6.35,6.16,6.2,156500,0.0,1.0
2003-08-22,6.05,6.35,6.05,6.3,28400,6.05,6.35,6.05,6.3,28400,0.0,1.0
2003-08-25,6.2,6.25,6.01,6.01,94600,6.2,6.25,6.01,6.01,94600,0.0,1.0
2003-08-26,6.43,6.43,6.02,6.17,42200,6.43,6.43,6.02,6.17,42200,0.0,1.0
2003-08-27,6.12,6.52,6.12,6.43,27100,6.12,6.52,6.12,6.43,27100,0.0,1.0
2003-08-28,6.489,6.52,6.16,6.16,56400,6.489,6.52,6.16,6.16,56400,0.0,1.0
2003-08-29,6.47,6.58,6.35,6.55,21700,6.47,6.58,6.35,6.55,21700,0.0,1.0
2003-09-02,6.64,6.65,6.4,6.4,71300,6.64,6.65,6.4,6.4,71300,0.0,1.0
2003-09-03,6.47,6.65,6.4,6.44,73800,6.47,6.65,6.4,6.44,73800,0.0,1.0
2003-09-04,6.55,6.55,6.32,6.4,46000,6.55,6.55,6.32,6.4,46000,0.0,1.0
2003-09-05,6.45,6.55,6.29,6.29,39200,6.45,6.55,6.29,6.29,39200,0.0,1.0
2003-09-08,6.55,6.58,6.4,6.46,68200,6.55,6.58,6.4,6.46,68200,0.0,1.0
2003-09-09,6.45,6.56,6.42,6.451,34100,6.45,6.56,6.42,6.451,34100,0.0,1.0
2003-09-10,6.2,6.56,6.17,6.37,32900,6.2,6.56,6.17,6.37,32900,0.0,1.0
2003-09-11,6.39,6.4,6.15,6.25,52000,6.39,6.4,6.15,6.25,52000,0.0,1.0
2003-09-12,6.49,6.49,6.201,6.4,21500,6.49,6.49,6.201,6.4,21500,0.0,1.0
2003-09-15,6.39,6.55,6.26,6.26,39100,6.39,6.55,6.26,6.26,39100,0.0,1.0
2003-09-16,6.93,6.97,6.451,6.451,150600,6.93,6.97,6.451,6.451,150600,0.0,1.0
2003-09-17,6.8,7.14,6.8,6.96,100100,6.8,7.14,6.8,6.96,100100,0.0,1.0
2003-09-18,7.4,7.47,6.68,6.9,165800,7.4,7.47,6.68,6.9,165800,0.0,1.0
2003-09-19,7.01,7.46,6.8,7.42,112600,7.01,7.46,6.8,7.42,112600,0.0,1.0
2003-09-22,7.01,7.19,6.77,7.06,69800,7.01,7.19,6.77,7.06,69800,0.0,1.0
2003-09-23,7.151,7.19,7.0,7.08,41500,7.151,7.19,7.0,7.08,41500,0.0,1.0
2003-09-24,6.91,7.24,6.76,7.16,68100,6.91,7.24,6.76,7.16,68100,0.0,1.0
2003-09-25,6.5,7.12,6.33,6.83,237100,6.5,7.12,6.33,6.83,237100,0.0,1.0
2003-09-26,6.37,6.5,6.3,6.4,130800,6.37,6.5,6.3,6.4,130800,0.0,1.0
2003-09-29,6.77,6.82,6.31,6.31,82900,6.77,6.82,6.31,6.31,82900,0.0,1.0
2003-09-30,6.619,6.7,6.35,6.58,46300,6.619,6.7,6.35,6.58,46300,0.0,1.0
2003-10-01,6.8,6.9,6.61,6.76,57200,6.8,6.9,6.61,6.76,57200,0.0,1.0
2003-10-02,7.91,8.08,7.32,7.68,780900,7.91,8.08,7.32,7.68,780900,0.0,1.0
2003-10-03,8.09,8.19,7.67,7.98,349900,8.09,8.19,7.67,7.98,349900,0.0,1.0
2003-10-06,8.15,8.232,8.0,8.15,284000,8.15,8.232,8.0,8.15,284000,0.0,1.0
2003-10-07,8.136,8.2,7.94,8.11,104100,8.136,8.2,7.94,8.11,104100,0.0,1.0
2003-10-08,8.05,8.2,8.0,8.14,115700,8.05,8.2,8.0,8.14,115700,0.0,1.0
2003-10-09,8.086,8.337,8.0,8.06,152300,8.086,8.337,8.0,8.06,152300,0.0,1.0
2003-10-10,7.8,8.13,7.73,8.07,61200,7.8,8.13,7.73,8.07,61200,0.0,1.0
2003-10-13,8.07,8.07,7.77,7.77,84100,8.07,8.07,7.77,7.77,84100,0.0,1.0
2003-10-14,8.89,8.9,7.95,7.95,514600,8.89,8.9,7.95,7.95,514600,0.0,1.0
2003-10-15,8.78,8.97,8.65,8.92,199700,8.78,8.97,8.65,8.92,199700,0.0,1.0
2003-10-16,9.211,9.26,8.78,8.94,282600,9.211,9.26,8.78,8.94,282600,0.0,1.0
2003-10-17,9.2,9.26,9.0,9.25,133900,9.2,9.26,9.0,9.25,133900,0.0,1.0
2003-10-20,8.76,9.2,8.71,9.04,169800,8.76,9.2,8.71,9.04,169800,0.0,1.0
2003-10-21,9.287,9.4,8.76,8.76,470200,9.287,9.4,8.76,8.76,470200,0.0,1.0
2003-10-22,9.25,9.26,9.13,9.249,200100,9.25,9.26,9.13,9.249,200100,0.0,1.0
2003-10-23,9.39,9.41,8.67,8.71,218700,9.39,9.41,8.67,8.71,218700,0.0,1.0
2003-10-24,9.18,9.39,8.76,9.16,240900,9.18,9.39,8.76,9.16,240900,0.0,1.0
2003-10-27,9.24,9.24,8.98,9.18,135900,9.24,9.24,8.98,9.18,135900,0.0,1.0
2003-10-28,9.36,9.48,9.11,9.11,394500,9.36,9.48,9.11,9.11,394500,0.0,1.0
2003-10-29,9.42,9.5,9.25,9.489,114100,9.42,9.5,9.25,9.489,114100,0.0,1.0
2003-10-30,9.35,9.51,9.21,9.51,86800,9.35,9.51,9.21,9.51,86800,0.0,1.0
2003-10-31,9.3,9.45,9.15,9.45,73800,9.3,9.45,9.15,9.45,73800,0.0,1.0
2003-11-03,9.48,9.63,9.22,9.22,260700,9.48,9.63,9.22,9.22,260700,0.0,1.0
2003-11-04,9.65,9.69,9.5,9.549,171400,9.65,9.69,9.5,9.549,171400,0.0,1.0
2003-11-05,9.48,9.7,9.41,9.69,144900,9.48,9.7,9.41,9.69,144900,0.0,1.0
2003-11-06,7.601,9.63,7.54,9.52,1256300,7.601,9.63,7.54,9.52,1256300,0.0,1.0
2003-11-07,8.0,8.29,7.76,8.06,589000,8.0,8.29,7.76,8.06,589000,0.0,1.0
2003-11-10,8.2,8.345,7.95,8.03,474800,8.2,8.345,7.95,8.03,474800,0.0,1.0
2003-11-11,8.25,8.49,7.98,8.27,389500,8.25,8.49,7.98,8.27,389500,0.0,1.0
2003-11-12,8.53,8.77,8.19,8.6,459900,8.53,8.77,8.19,8.6,459900,0.0,1.0
2003-11-13,8.51,8.67,8.2,8.63,239800,8.51,8.67,8.2,8.63,239800,0.0,1.0
2003-11-14,8.25,8.59,7.97,8.45,278900,8.25,8.59,7.97,8.45,278900,0.0,1.0
2003-11-17,8.01,8.23,7.8,8.08,158700,8.01,8.23,7.8,8.08,158700,0.0,1.0
2003-11-18,8.23,8.3,7.99,8.09,125400,8.23,8.3,7.99,8.09,125400,0.0,1.0
2003-11-19,8.55,8.59,8.18,8.2,215100,8.55,8.59,8.18,8.2,215100,0.0,1.0
2003-11-20,8.38,8.57,8.23,8.4,111800,8.38,8.57,8.23,8.4,111800,0.0,1.0
2003-11-21,8.57,8.57,8.2,8.45,88600,8.57,8.57,8.2,8.45,88600,0.0,1.0
2003-11-24,8.54,8.61,8.36,8.6,136400,8.54,8.61,8.36,8.6,136400,0.0,1.0
2003-11-25,8.55,8.58,8.28,8.5,110600,8.55,8.58,8.28,8.5,110600,0.0,1.0
2003-11-26,8.45,8.59,8.39,8.55,71600,8.45,8.59,8.39,8.55,71600,0.0,1.0
2003-11-28,8.58,8.6,8.39,8.39,71100,8.58,8.6,8.39,8.39,71100,0.0,1.0
2003-12-01,8.7,8.8,8.46,8.46,238800,8.7,8.8,8.46,8.46,238800,0.0,1.0
2003-12-02,8.98,8.992,8.37,8.7,264000,8.98,8.992,8.37,8.7,264000,0.0,1.0
2003-12-03,9.03,9.21,8.93,8.95,176400,9.03,9.21,8.93,8.95,176400,0.0,1.0
2003-12-04,8.72,9.0,8.41,8.93,124500,8.72,9.0,8.41,8.93,124500,0.0,1.0
2003-12-05,8.7,8.81,8.55,8.65,83600,8.7,8.81,8.55,8.65,83600,0.0,1.0
2003-12-08,8.89,9.0,8.31,8.31,90800,8.89,9.0,8.31,8.31,90800,0.0,1.0
2003-12-09,8.67,9.0,8.0,8.0,159400,8.67,9.0,8.0,8.0,159400,0.0,1.0
2003-12-10,8.73,8.91,8.54,8.61,128000,8.73,8.91,8.54,8.61,128000,0.0,1.0
2003-12-11,9.0,9.13,8.7,8.7,299800,9.0,9.13,8.7,8.7,299800,0.0,1.0
2003-12-12,9.5,9.5,9.0,9.0,212200,9.5,9.5,9.0,9.0,212200,0.0,1.0
2003-12-15,9.29,9.66,9.1,9.5,244700,9.29,9.66,9.1,9.5,244700,0.0,1.0
2003-12-16,8.98,9.37,8.86,9.15,76100,8.98,9.37,8.86,9.15,76100,0.0,1.0
2003-12-17,9.026,9.2,8.76,8.97,81800,9.026,9.2,8.76,8.97,81800,0.0,1.0
2003-12-18,9.45,9.47,8.96,8.96,140200,9.45,9.47,8.96,8.96,140200,0.0,1.0
2003-12-19,8.98,9.4,8.82,9.4,103200,8.98,9.4,8.82,9.4,103200,0.0,1.0
2003-12-22,9.33,9.33,8.78,8.84,93300,9.33,9.33,8.78,8.84,93300,0.0,1.0
2003-12-23,9.49,9.5,9.13,9.35,64200,9.49,9.5,9.13,9.35,64200,0.0,1.0
2003-12-24,9.1,9.5,8.92,9.4,68700,9.1,9.5,8.92,9.4,68700,0.0,1.0
2003-12-26,9.2,9.25,9.06,9.25,41900,9.2,9.25,9.06,9.25,41900,0.0,1.0
2003-12-29,9.3,9.35,9.1,9.12,72900,9.3,9.35,9.1,9.12,72900,0.0,1.0
2003-12-30,9.47,9.47,9.3,9.3,110100,9.47,9.47,9.3,9.3,110100,0.0,1.0
2003-12-31,9.6,9.6,9.37,9.49,100100,9.6,9.6,9.37,9.49,100100,0.0,1.0
2004-01-02,9.56,9.88,9.26,9.6,172800,9.56,9.88,9.26,9.6,172800,0.0,1.0
2004-01-05,9.88,9.88,9.43,9.51,166600,9.88,9.88,9.43,9.51,166600,0.0,1.0
2004-01-06,9.92,10.0,9.69,9.83,219400,9.92,10.0,9.69,9.83,219400,0.0,1.0
2004-01-07,10.0,10.15,9.7,9.94,218400,10.0,10.15,9.7,9.94,218400,0.0,1.0
2004-01-08,10.07,10.29,9.82,9.92,258900,10.07,10.29,9.82,9.92,258900,0.0,1.0
2004-01-09,10.11,10.4,9.91,10.06,268100,10.11,10.4,9.91,10.06,268100,0.0,1.0
2004-01-12,10.24,10.24,10.0,10.0,289600,10.24,10.24,10.0,10.0,289600,0.0,1.0
2004-01-13,10.136,10.26,9.63,10.13,224800,10.136,10.26,9.63,10.13,224800,0.0,1.0
2004-01-14,10.05,10.17,9.841,10.16,174100,10.05,10.17,9.841,10.16,174100,0.0,1.0
2004-01-15,10.2,10.29,9.95,10.0,347600,10.2,10.29,9.95,10.0,347600,0.0,1.0
2004-01-16,10.78,11.1,10.52,10.53,1218900,10.78,11.1,10.52,10.53,1218900,0.0,1.0
2004-01-20,11.13,11.13,10.75,10.99,418000,11.13,11.13,10.75,10.99,418000,0.0,1.0
2004-01-21,10.73,11.1,10.38,11.07,346600,10.73,11.1,10.38,11.07,346600,0.0,1.0
2004-01-22,10.55,10.75,10.3,10.73,259700,10.55,10.75,10.3,10.73,259700,0.0,1.0
2004-01-23,10.49,10.55,9.97,10.55,331500,10.49,10.55,9.97,10.55,331500,0.0,1.0
2004-01-26,10.95,11.1,10.2,10.49,331800,10.95,11.1,10.2,10.49,331800,0.0,1.0
2004-01-27,10.84,11.112,10.66,10.98,155500,10.84,11.112,10.66,10.98,155500,0.0,1.0
2004-01-28,10.19,10.99,9.59,10.63,212900,10.19,10.99,9.59,10.63,212900,0.0,1.0
2004-01-29,10.58,10.789,9.79,10.1,452200,10.58,10.789,9.79,10.1,452200,0.0,1.0
2004-01-30,10.8,11.0,10.25,10.52,187200,10.8,11.0,10.25,10.52,187200,0.0,1.0
2004-02-02,10.95,11.19,10.9,11.08,227500,10.95,11.19,10.9,11.08,227500,0.0,1.0
2004-02-03,10.89,11.09,10.81,11.09,109600,10.89,11.09,10.81,11.09,109600,0.0,1.0
2004-02-04,10.66,10.99,10.64,10.99,158900,10.66,10.99,10.64,10.99,158900,0.0,1.0
2004-02-05,10.95,11.1,10.8,10.8,164800,10.95,11.1,10.8,10.8,164800,0.0,1.0
2004-02-06,11.35,11.39,10.87,11.01,383800,11.35,11.39,10.87,11.01,383800,0.0,1.0
2004-02-09,11.54,11.65,11.17,11.35,673300,11.54,11.65,11.17,11.35,673300,0.0,1.0
2004-02-10,11.77,11.77,11.55,11.67,499400,11.77,11.77,11.55,11.67,499400,0.0,1.0
2004-02-11,11.93,12.12,11.601,11.79,806300,11.93,12.12,11.601,11.79,806300,0.0,1.0
2004-02-12,12.24,12.29,11.92,11.94,262200,12.24,12.29,11.92,11.94,262200,0.0,1.0
2004-02-13,11.69,12.33,11.36,11.81,347200,11.69,12.33,11.36,11.81,347200,0.0,1.0
2004-02-17,11.97,12.0,11.7,11.71,129200,11.97,12.0,11.7,11.71,129200,0.0,1.0
2004-02-18,12.05,12.19,11.79,11.95,78500,12.05,12.19,11.79,11.95,78500,0.0,1.0
2004-02-19,11.56,12.22,11.45,12.01,206600,11.56,12.22,11.45,12.01,206600,0.0,1.0
2004-02-20,10.99,11.6,10.76,11.45,324600,10.99,11.6,10.76,11.45,324600,0.0,1.0
2004-02-23,10.991,11.23,10.81,11.12,325100,10.991,11.23,10.81,11.12,325100,0.0,1.0
2004-02-24,10.97,11.08,10.59,10.66,155100,10.97,11.08,10.59,10.66,155100,0.0,1.0
2004-02-25,11.49,11.5,10.92,10.92,155700,11.49,11.5,10.92,10.92,155700,0.0,1.0
2004-02-26,11.3,11.48,10.9,11.48,154800,11.3,11.48,10.9,11.48,154800,0.0,1.0
2004-02-27,11.66,11.66,11.104,11.32,86700,11.66,11.66,11.104,11.32,86700,0.0,1.0
2004-03-01,11.84,11.84,11.4,11.67,116800,11.84,11.84,11.4,11.67,116800,0.0,1.0
2004-03-02,11.56,11.9,11.5,11.65,129600,11.56,11.9,11.5,11.65,129600,0.0,1.0
2004-03-03,11.44,11.66,11.28,11.53,132700,11.44,11.66,11.28,11.53,132700,0.0,1.0
2004-03-04,11.87,11.87,11.3,11.69,118900,11.87,11.87,11.3,11.69,118900,0.0,1.0
2004-03-05,11.7,11.89,11.5,11.55,68800,11.7,11.89,11.5,11.55,68800,0.0,1.0
2004-03-08,11.55,11.76,11.52,11.68,86600,11.55,11.76,11.52,11.68,86600,0.0,1.0
2004-03-09,11.25,11.625,11.21,11.625,159300,11.25,11.625,11.21,11.625,159300,0.0,1.0
2004-03-10,11.03,11.25,10.91,11.04,157800,11.03,11.25,10.91,11.04,157800,0.0,1.0
2004-03-11,11.23,11.26,10.86,10.91,136200,11.23,11.26,10.86,10.91,136200,0.0,1.0
2004-03-12,11.466,11.52,10.86,11.29,143100,11.466,11.52,10.86,11.29,143100,0.0,1.0
2004-03-15,9.92,11.5,9.8,11.29,318500,9.92,11.5,9.8,11.29,318500,0.0,1.0
2004-03-16,10.07,10.29,9.5,10.03,160700,10.07,10.29,9.5,10.03,160700,0.0,1.0
2004-03-17,10.31,10.4,10.05,10.05,132400,10.31,10.4,10.05,10.05,132400,0.0,1.0
2004-03-18,10.25,10.44,10.16,10.25,63300,10.25,10.44,10.16,10.25,63300,0.0,1.0
2004-03-19,10.5,10.55,10.14,10.22,105500,10.5,10.55,10.14,10.22,105500,0.0,1.0
2004-03-22,10.26,10.54,10.18,10.31,112500,10.26,10.54,10.18,10.31,112500,0.0,1.0
2004-03-23,10.16,10.5,10.0,10.25,56300,10.16,10.5,10.0,10.25,56300,0.0,1.0
2004-03-24,9.67,10.115,9.46,10.115,144900,9.67,10.115,9.46,10.115,144900,0.0,1.0
2004-03-25,10.0,10.12,9.51,9.51,163700,10.0,10.12,9.51,9.51,163700,0.0,1.0
2004-03-26,10.16,10.23,9.72,9.95,144300,10.16,10.23,9.72,9.95,144300,0.0,1.0
2004-03-29,9.74,10.2,9.53,10.15,189700,9.74,10.2,9.53,10.15,189700,0.0,1.0
2004-03-30,10.08,10.16,9.65,9.67,140700,10.08,10.16,9.65,9.67,140700,0.0,1.0
2004-03-31,9.87,10.2,9.57,10.2,204600,9.87,10.2,9.57,10.2,204600,0.0,1.0
2004-04-01,10.1,10.1,9.85,10.05,497000,10.1,10.1,9.85,10.05,497000,0.0,1.0
2004-04-02,10.15,10.49,10.04,10.29,165600,10.15,10.49,10.04,10.29,165600,0.0,1.0
2004-04-05,10.31,10.5,10.0,10.19,164600,10.31,10.5,10.0,10.19,164600,0.0,1.0
2004-04-06,9.99,10.25,9.75,10.25,201500,9.99,10.25,9.75,10.25,201500,0.0,1.0
2004-04-07,8.6,10.0,8.56,9.99,559600,8.6,10.0,8.56,9.99,559600,0.0,1.0
2004-04-08,9.0,9.2,8.72,9.0,1305600,9.0,9.2,8.72,9.0,1305600,0.0,1.0
2004-04-12,9.12,9.2,8.99,9.13,366400,9.12,9.2,8.99,9.13,366400,0.0,1.0
2004-04-13,8.93,9.19,8.81,9.12,247100,8.93,9.19,8.81,9.12,247100,0.0,1.0
2004-04-14,9.36,9.62,9.01,9.08,326400,9.36,9.62,9.01,9.08,326400,0.0,1.0
2004-04-15,9.18,9.64,9.1,9.5,258300,9.18,9.64,9.1,9.5,258300,0.0,1.0
2004-04-16,9.63,9.724,9.2,9.44,369500,9.63,9.724,9.2,9.44,369500,0.0,1.0
2004-04-19,10.05,10.2,9.55,9.55,305000,10.05,10.2,9.55,9.55,305000,0.0,1.0
2004-04-20,9.86,10.26,9.84,10.07,260900,9.86,10.26,9.84,10.07,260900,0.0,1.0
2004-04-21,10.27,10.29,9.95,10.0,275900,10.27,10.29,9.95,10.0,275900,0.0,1.0
2004-04-22,10.32,10.32,9.97,10.22,218000,10.32,10.32,9.97,10.22,218000,0.0,1.0
2004-04-23,10.43,10.55,10.28,10.28,163000,10.43,10.55,10.28,10.28,163000,0.0,1.0
2004-04-26,10.43,10.53,10.19,10.32,171800,10.43,10.53,10.19,10.32,171800,0.0,1.0
2004-04-27,10.18,10.38,10.15,10.38,154500,10.18,10.38,10.15,10.38,154500,0.0,1.0
2004-04-28,10.44,10.61,10.05,10.26,246000,10.44,10.61,10.05,10.26,246000,0.0,1.0
2004-04-29,9.78,10.65,9.52,10.2,315200,9.78,10.65,9.52,10.2,315200,0.0,1.0
2004-04-30,9.7,10.04,9.69,9.69,101700,9.7,10.04,9.69,9.69,101700,0.0,1.0
2004-05-03,10.04,10.1,9.56,9.76,117200,10.04,10.1,9.56,9.76,117200,0.0,1.0
2004-05-04,10.43,10.74,9.99,10.08,147400,10.43,10.74,9.99,10.08,147400,0.0,1.0
2004-05-05,10.5,10.692,10.35,10.39,114700,10.5,10.692,10.35,10.39,114700,0.0,1.0
2004-05-06,10.43,10.66,10.34,10.34,140100,10.43,10.66,10.34,10.34,140100,0.0,1.0
2004-05-07,10.47,10.57,10.39,10.39,142800,10.47,10.57,10.39,10.39,142800,0.0,1.0
2004-05-10,10.27,10.45,10.12,10.35,206300,10.27,10.45,10.12,10.35,206300,0.0,1.0
2004-05-11,10.46,10.5,10.03,10.2,102500,10.46,10.5,10.03,10.2,102500,0.0,1.0
2004-05-12,10.37,10.5,10.1,10.28,68100,10.37,10.5,10.1,10.28,68100,0.0,1.0
2004-05-13,10.14,10.4,10.1,10.2,104300,10.14,10.4,10.1,10.2,104300,0.0,1.0
2004-05-14,10.02,10.34,9.98,10.15,88800,10.02,10.34,9.98,10.15,88800,0.0,1.0
2004-05-17,10.0,10.24,9.94,9.94,88400,10.0,10.24,9.94,9.94,88400,0.0,1.0
2004-05-18,9.85,10.24,9.85,10.22,78300,9.85,10.24,9.85,10.22,78300,0.0,1.0
2004-05-19,10.0,10.13,9.9,9.99,70400,10.0,10.13,9.9,9.99,70400,0.0,1.0
2004-05-20,10.15,10.25,9.85,10.0,154900,10.15,10.25,9.85,10.0,154900,0.0,1.0
2004-05-21,10.42,10.44,10.05,10.12,83700,10.42,10.44,10.05,10.12,83700,0.0,1.0
2004-05-24,10.3,10.5,10.2,10.22,83200,10.3,10.5,10.2,10.22,83200,0.0,1.0
2004-05-25,10.24,10.5,9.88,10.18,140900,10.24,10.5,9.88,10.18,140900,0.0,1.0
2004-05-26,10.4,10.45,10.15,10.15,86300,10.4,10.45,10.15,10.15,86300,0.0,1.0
2004-05-27,10.44,10.5,10.18,10.18,93500,10.44,10.5,10.18,10.18,93500,0.0,1.0
2004-05-28,10.39,10.4,10.11,10.24,61800,10.39,10.4,10.11,10.24,61800,0.0,1.0
2004-06-01,10.4,10.49,10.11,10.16,56600,10.4,10.49,10.11,10.16,56600,0.0,1.0
2004-06-02,10.27,10.45,9.9,10.37,51000,10.27,10.45,9.9,10.37,51000,0.0,1.0
2004-06-03,9.98,10.35,9.94,10.3,60800,9.98,10.35,9.94,10.3,60800,0.0,1.0
2004-06-04,10.39,10.39,10.05,10.05,55600,10.39,10.39,10.05,10.05,55600,0.0,1.0
2004-06-07,10.52,10.564,10.21,10.22,91300,10.52,10.564,10.21,10.22,91300,0.0,1.0
2004-06-08,10.46,10.55,10.3,10.52,85700,10.46,10.55,10.3,10.52,85700,0.0,1.0
2004-06-09,10.5,10.58,10.37,10.49,72500,10.5,10.58,10.37,10.49,72500,0.0,1.0
2004-06-10,10.58,10.65,10.41,10.57,106400,10.58,10.65,10.41,10.57,106400,0.0,1.0
2004-06-14,10.38,10.62,10.3,10.62,68300,10.38,10.62,10.3,10.62,68300,0.0,1.0
2004-06-15,10.5,10.62,10.32,10.37,104400,10.5,10.62,10.32,10.37,104400,0.0,1.0
2004-06-16,10.46,10.64,10.26,10.261,52800,10.46,10.64,10.26,10.261,52800,0.0,1.0
2004-06-17,10.33,10.51,10.17,10.33,82100,10.33,10.51,10.17,10.33,82100,0.0,1.0
2004-06-18,10.5,10.51,10.19,10.19,91100,10.5,10.51,10.19,10.19,91100,0.0,1.0
2004-06-21,10.23,10.55,9.95,10.5,73800,10.23,10.55,9.95,10.5,73800,0.0,1.0
2004-06-22,10.46,10.566,10.18,10.18,79700,10.46,10.566,10.18,10.18,79700,0.0,1.0
2004-06-23,10.5,10.53,10.32,10.41,127700,10.5,10.53,10.32,10.41,127700,0.0,1.0
2004-06-24,10.29,10.62,10.27,10.35,120600,10.29,10.62,10.27,10.35,120600,0.0,1.0
2004-06-25,10.51,10.73,6.49,10.3,1506800,10.51,10.73,6.49,10.3,1506800,0.0,1.0
2004-06-28,10.51,10.6,10.32,10.4,105700,10.51,10.6,10.32,10.4,105700,0.0,1.0
2004-06-29,10.41,10.72,10.41,10.64,201800,10.41,10.72,10.41,10.64,201800,0.0,1.0
2004-06-30,10.72,10.85,10.46,10.47,205000,10.72,10.85,10.46,10.47,205000,0.0,1.0
2004-07-01,10.42,10.86,10.4,10.86,94100,10.42,10.86,10.4,10.86,94100,0.0,1.0
2004-07-02,10.49,10.7,10.16,10.7,53700,10.49,10.7,10.16,10.7,53700,0.0,1.0
2004-07-06,10.3,10.73,10.15,10.73,121800,10.3,10.73,10.15,10.73,121800,0.0,1.0
2004-07-07,10.31,10.36,10.19,10.35,68900,10.31,10.36,10.19,10.35,68900,0.0,1.0
2004-07-08,10.02,10.45,9.89,10.21,114600,10.02,10.45,9.89,10.21,114600,0.0,1.0
2004-07-09,10.1,10.15,9.97,10.05,57700,10.1,10.15,9.97,10.05,57700,0.0,1.0
2004-07-12,10.28,10.4,9.93,10.05,172200,10.28,10.4,9.93,10.05,172200,0.0,1.0
2004-07-13,10.6,10.6,10.33,10.35,87400,10.6,10.6,10.33,10.35,87400,0.0,1.0
2004-07-14,9.98,10.6,9.96,10.51,87600,9.98,10.6,9.96,10.51,87600,0.0,1.0
2004-07-15,10.76,10.79,10.02,10.18,207400,10.76,10.79,10.02,10.18,207400,0.0,1.0
2004-07-16,11.32,11.89,10.84,10.85,696500,11.32,11.89,10.84,10.85,696500,0.0,1.0
2004-07-19,11.71,12.07,11.1,11.1,281900,11.71,12.07,11.1,11.1,281900,0.0,1.0
2004-07-20,11.35,11.689,11.17,11.48,162000,11.35,11.689,11.17,11.48,162000,0.0,1.0
2004-07-21,10.94,11.62,10.94,11.44,111200,10.94,11.62,10.94,11.44,111200,0.0,1.0
2004-07-22,11.11,11.29,10.631,10.83,159900,11.11,11.29,10.631,10.83,159900,0.0,1.0
2004-07-23,11.29,11.41,10.9,10.9,75600,11.29,11.41,10.9,10.9,75600,0.0,1.0
2004-07-26,11.05,11.48,10.94,11.09,172000,11.05,11.48,10.94,11.09,172000,0.0,1.0
2004-07-27,10.73,11.08,10.08,11.08,164800,10.73,11.08,10.08,11.08,164800,0.0,1.0
2004-07-28,11.34,11.4,10.52,10.64,150300,11.34,11.4,10.52,10.64,150300,0.0,1.0
2004-07-29,10.95,11.4,10.75,11.4,134800,10.95,11.4,10.75,11.4,134800,0.0,1.0
2004-07-30,11.35,11.42,10.68,10.8,137800,11.35,11.42,10.68,10.8,137800,0.0,1.0
2004-08-02,10.92,11.35,10.85,11.34,79700,10.92,11.35,10.85,11.34,79700,0.0,1.0
2004-08-03,11.58,11.606,10.75,10.77,196600,11.58,11.606,10.75,10.77,196600,0.0,1.0
2004-08-04,11.59,11.89,11.2,11.31,135900,11.59,11.89,11.2,11.31,135900,0.0,1.0
2004-08-05,11.2,11.75,11.031,11.45,118700,11.2,11.75,11.031,11.45,118700,0.0,1.0
2004-08-06,10.54,11.4,10.54,11.14,104400,10.54,11.4,10.54,11.14,104400,0.0,1.0
2004-08-09,10.64,10.85,10.4,10.5,88700,10.64,10.85,10.4,10.5,88700,0.0,1.0
2004-08-10,11.0,11.1,10.68,10.71,67300,11.0,11.1,10.68,10.71,67300,0.0,1.0
2004-08-11,10.76,10.99,10.36,10.83,75900,10.76,10.99,10.36,10.83,75900,0.0,1.0
2004-08-12,10.64,10.75,10.1,10.53,69100,10.64,10.75,10.1,10.53,69100,0.0,1.0
2004-08-13,10.4,10.84,10.25,10.36,44300,10.4,10.84,10.25,10.36,44300,0.0,1.0
2004-08-16,11.13,11.14,10.45,10.61,107900,11.13,11.14,10.45,10.61,107900,0.0,1.0
2004-08-17,11.16,11.29,10.7,11.29,77700,11.16,11.29,10.7,11.29,77700,0.0,1.0
2004-08-18,11.45,11.49,10.76,10.88,140300,11.45,11.49,10.76,10.88,140300,0.0,1.0
2004-08-19,11.47,11.75,11.17,11.2,155700,11.47,11.75,11.17,11.2,155700,0.0,1.0
2004-08-20,11.89,11.91,11.38,11.6,231000,11.89,11.91,11.38,11.6,231000,0.0,1.0
2004-08-23,11.6,11.9,11.55,11.89,209100,11.6,11.9,11.55,11.89,209100,0.0,1.0
2004-08-24,11.56,11.84,11.38,11.84,70300,11.56,11.84,11.38,11.84,70300,0.0,1.0
2004-08-25,11.72,11.73,11.55,11.57,154600,11.72,11.73,11.55,11.57,154600,0.0,1.0
2004-08-26,11.5,11.74,11.39,11.74,71700,11.5,11.74,11.39,11.74,71700,0.0,1.0
2004-08-27,11.5,11.53,11.2,11.5,50300,11.5,11.53,11.2,11.5,50300,0.0,1.0
2004-08-30,11.18,11.55,10.97,11.55,48800,11.18,11.55,10.97,11.55,48800,0.0,1.0
2004-08-31,11.25,11.31,11.11,11.2,81700,11.25,11.31,11.11,11.2,81700,0.0,1.0
2004-09-01,10.95,12.07,10.89,11.31,121600,10.95,12.07,10.89,11.31,121600,0.0,1.0
2004-09-02,11.55,11.59,10.94,11.31,70900,11.55,11.59,10.94,11.31,70900,0.0,1.0
2004-09-03,10.78,11.45,10.71,11.28,73100,10.78,11.45,10.71,11.28,73100,0.0,1.0
2004-09-07,11.18,11.25,10.81,11.05,138000,11.18,11.25,10.81,11.05,138000,0.0,1.0
2004-09-08,11.02,11.34,10.8,10.8,123000,11.02,11.34,10.8,10.8,123000,0.0,1.0
2004-09-09,11.35,11.4,10.9,11.26,121100,11.35,11.4,10.9,11.26,121100,0.0,1.0
2004-09-10,11.3,11.32,11.16,11.25,70100,11.3,11.32,11.16,11.25,70100,0.0,1.0
2004-09-13,11.36,11.65,11.2,11.41,92200,11.36,11.65,11.2,11.41,92200,0.0,1.0
2004-09-14,11.37,11.5,11.18,11.3,76600,11.37,11.5,11.18,11.3,76600,0.0,1.0
2004-09-15,11.23,11.375,11.11,11.375,59600,11.23,11.375,11.11,11.375,59600,0.0,1.0
2004-09-16,11.45,11.45,11.02,11.02,58000,11.45,11.45,11.02,11.02,58000,0.0,1.0
2004-09-17,11.35,11.75,11.11,11.39,123000,11.35,11.75,11.11,11.39,123000,0.0,1.0
2004-09-20,11.41,11.64,11.24,11.35,52700,11.41,11.64,11.24,11.35,52700,0.0,1.0
2004-09-21,11.29,11.53,11.17,11.45,52100,11.29,11.53,11.17,11.45,52100,0.0,1.0
2004-09-22,11.14,11.34,11.06,11.14,59800,11.14,11.34,11.06,11.14,59800,0.0,1.0
2004-09-23,11.25,11.47,11.04,11.04,36000,11.25,11.47,11.04,11.04,36000,0.0,1.0
2004-09-24,11.01,11.42,11.0,11.42,43700,11.01,11.42,11.0,11.42,43700,0.0,1.0
2004-09-27,11.16,11.37,10.87,10.92,93500,11.16,11.37,10.87,10.92,93500,0.0,1.0
2004-09-28,11.27,11.36,11.09,11.28,48800,11.27,11.36,11.09,11.28,48800,0.0,1.0
2004-09-29,11.23,11.4,11.15,11.15,127900,11.23,11.4,11.15,11.15,127900,0.0,1.0
2004-09-30,11.43,12.18,11.25,11.53,325200,11.43,12.18,11.25,11.53,325200,0.0,1.0
2004-10-01,11.93,12.0,11.6,11.69,273400,11.93,12.0,11.6,11.69,273400,0.0,1.0
2004-10-04,12.33,12.63,11.78,12.05,392400,12.33,12.63,11.78,12.05,392400,0.0,1.0
2004-10-05,12.01,12.59,12.0,12.29,163300,12.01,12.59,12.0,12.29,163300,0.0,1.0
2004-10-06,12.17,12.25,12.0,12.0,182000,12.17,12.25,12.0,12.0,182000,0.0,1.0
2004-10-07,11.86,12.2,11.85,12.06,112200,11.86,12.2,11.85,12.06,112200,0.0,1.0
2004-10-08,11.6,12.7,11.6,12.6,375300,11.6,12.7,11.6,12.6,375300,0.0,1.0
2004-10-11,11.99,12.22,11.59,11.94,333300,11.99,12.22,11.59,11.94,333300,0.0,1.0
2004-10-12,12.04,12.05,11.82,11.95,206000,12.04,12.05,11.82,11.95,206000,0.0,1.0
2004-10-13,11.98,12.5,11.94,12.09,160500,11.98,12.5,11.94,12.09,160500,0.0,1.0
2004-10-14,11.99,12.19,11.91,11.98,98200,11.99,12.19,11.91,11.98,98200,0.0,1.0
2004-10-15,12.08,12.25,12.0,12.14,102300,12.08,12.25,12.0,12.14,102300,0.0,1.0
2004-10-18,12.26,12.35,11.91,12.18,161100,12.26,12.35,11.91,12.18,161100,0.0,1.0
2004-10-19,12.29,12.8,12.29,12.37,193500,12.29,12.8,12.29,12.37,193500,0.0,1.0
2004-10-20,12.58,12.76,12.29,12.6,124700,12.58,12.76,12.29,12.6,124700,0.0,1.0
2004-10-21,13.54,13.57,12.52,12.7,316600,13.54,13.57,12.52,12.7,316600,0.0,1.0
2004-10-22,12.75,13.669,12.75,13.32,109200,12.75,13.669,12.75,13.32,109200,0.0,1.0
2004-10-25,13.05,13.23,12.65,12.74,170100,13.05,13.23,12.65,12.74,170100,0.0,1.0
2004-10-26,13.74,13.96,13.06,13.2,690600,13.74,13.96,13.06,13.2,690600,0.0,1.0
2004-10-27,13.9,14.1,13.57,13.68,175200,13.9,14.1,13.57,13.68,175200,0.0,1.0
2004-10-28,13.81,14.0,13.5,13.73,139000,13.81,14.0,13.5,13.73,139000,0.0,1.0
2004-10-29,13.69,13.85,13.35,13.8,100900,13.69,13.85,13.35,13.8,100900,0.0,1.0
2004-11-01,13.26,13.72,12.88,13.69,205400,13.26,13.72,12.88,13.69,205400,0.0,1.0
2004-11-02,13.5,13.52,13.16,13.38,102500,13.5,13.52,13.16,13.38,102500,0.0,1.0
2004-11-03,13.89,14.02,13.47,13.68,147900,13.89,14.02,13.47,13.68,147900,0.0,1.0
2004-11-04,13.97,14.41,13.6,13.67,265000,13.97,14.41,13.6,13.67,265000,0.0,1.0
2004-11-05,14.94,15.01,13.43,13.45,441100,14.94,15.01,13.43,13.45,441100,0.0,1.0
2004-11-08,14.96,15.28,14.65,14.99,255400,14.96,15.28,14.65,14.99,255400,0.0,1.0
2004-11-09,14.84,14.89,14.38,14.38,363600,14.84,14.89,14.38,14.38,363600,0.0,1.0
2004-11-10,14.92,15.0,14.51,14.71,224100,14.92,15.0,14.51,14.71,224100,0.0,1.0
2004-11-11,15.3,15.45,14.8,14.8,261300,15.3,15.45,14.8,14.8,261300,0.0,1.0
2004-11-12,15.25,15.44,15.0,15.17,171300,15.25,15.44,15.0,15.17,171300,0.0,1.0
2004-11-15,15.2,15.3,14.86,14.9,249600,15.2,15.3,14.86,14.9,249600,0.0,1.0
2004-11-16,15.24,15.3,14.96,14.96,119000,15.24,15.3,14.96,14.96,119000,0.0,1.0
2004-11-17,15.61,15.82,15.19,15.44,266700,15.61,15.82,15.19,15.44,266700,0.0,1.0
2004-11-18,15.28,15.64,14.88,15.64,159000,15.28,15.64,14.88,15.64,159000,0.0,1.0
2004-11-19,14.74,15.11,14.15,14.89,224800,14.74,15.11,14.15,14.89,224800,0.0,1.0
2004-11-22,15.25,15.29,14.44,14.58,123000,15.25,15.29,14.44,14.58,123000,0.0,1.0
2004-11-23,15.98,16.02,15.0,15.14,435200,15.98,16.02,15.0,15.14,435200,0.0,1.0
2004-11-24,15.72,16.18,15.5,16.11,118800,15.72,16.18,15.5,16.11,118800,0.0,1.0
2004-11-26,15.32,15.78,15.32,15.78,23300,15.32,15.78,15.32,15.78,23300,0.0,1.0
2004-11-29,15.68,15.75,15.23,15.69,96500,15.68,15.75,15.23,15.69,96500,0.0,1.0
2004-11-30,15.39,15.7,15.17,15.59,215400,15.39,15.7,15.17,15.59,215400,0.0,1.0
2004-12-01,15.73,15.73,15.27,15.32,116000,15.73,15.73,15.27,15.32,116000,0.0,1.0
2004-12-02,16.26,16.28,15.7,15.83,141100,16.26,16.28,15.7,15.83,141100,0.0,1.0
2004-12-03,16.01,16.43,15.96,16.41,193000,16.01,16.43,15.96,16.41,193000,0.0,1.0
2004-12-06,16.06,16.25,15.75,16.25,150800,16.06,16.25,15.75,16.25,150800,0.0,1.0
2004-12-07,14.87,16.0,14.6,15.995,198300,14.87,16.0,14.6,15.995,198300,0.0,1.0
2004-12-08,15.44,15.93,14.62,14.85,431000,15.44,15.93,14.62,14.85,431000,0.0,1.0
2004-12-09,15.27,15.72,14.76,15.435,112400,15.27,15.72,14.76,15.435,112400,0.0,1.0
2004-12-10,15.68,15.68,14.9,14.9,111500,15.68,15.68,14.9,14.9,111500,0.0,1.0
2004-12-13,15.84,15.91,15.46,15.73,97400,15.84,15.91,15.46,15.73,97400,0.0,1.0
2004-12-14,15.66,15.66,15.23,15.35,91800,15.66,15.66,15.23,15.35,91800,0.0,1.0
2004-12-15,16.0,16.01,15.24,15.6,149300,16.0,16.01,15.24,15.6,149300,0.0,1.0
2004-12-16,15.48,16.04,15.28,16.04,212800,15.48,16.04,15.28,16.04,212800,0.0,1.0
2004-12-17,15.99,16.17,15.5,15.57,461400,15.99,16.17,15.5,15.57,461400,0.0,1.0
2004-12-20,16.64,16.71,15.97,15.99,297900,16.64,16.71,15.97,15.99,297900,0.0,1.0
2004-12-21,17.41,17.47,16.54,16.73,273100,17.41,17.47,16.54,16.73,273100,0.0,1.0
2004-12-22,16.91,17.41,16.8,17.41,142300,16.91,17.41,16.8,17.41,142300,0.0,1.0
2004-12-23,17.02,17.31,16.75,17.09,114200,17.02,17.31,16.75,17.09,114200,0.0,1.0
2004-12-27,17.0,17.221,16.99,17.0,72000,17.0,17.221,16.99,17.0,72000,0.0,1.0
2004-12-28,17.01,17.25,17.0,17.22,60500,17.01,17.25,17.0,17.22,60500,0.0,1.0
2004-12-29,17.26,17.53,16.94,17.2,171300,17.26,17.53,16.94,17.2,171300,0.0,1.0
2004-12-30,17.08,17.35,16.96,17.34,96000,17.08,17.35,16.96,17.34,96000,0.0,1.0
2004-12-31,17.19,17.25,16.92,16.92,71100,17.19,17.25,16.92,16.92,71100,0.0,1.0
2005-01-03,16.88,17.25,16.48,17.25,233000,16.88,17.25,16.48,17.25,233000,0.0,1.0
2005-01-04,16.43,16.95,16.33,16.8,160500,16.43,16.95,16.33,16.8,160500,0.0,1.0
2005-01-05,15.91,16.48,15.68,16.39,229600,15.91,16.48,15.68,16.39,229600,0.0,1.0
2005-01-06,15.88,16.24,15.43,15.82,101700,15.88,16.24,15.43,15.82,101700,0.0,1.0
2005-01-07,15.65,16.01,15.11,16.0,86500,15.65,16.01,15.11,16.0,86500,0.0,1.0
2005-01-10,15.77,16.1,15.42,15.92,166600,15.77,16.1,15.42,15.92,166600,0.0,1.0
2005-01-11,15.21,15.536,15.09,15.29,187700,15.21,15.536,15.09,15.29,187700,0.0,1.0
2005-01-12,15.45,15.55,14.35,15.07,191700,15.45,15.55,14.35,15.07,191700,0.0,1.0
2005-01-13,16.37,16.46,15.2,15.25,333200,16.37,16.46,15.2,15.25,333200,0.0,1.0
2005-01-14,16.06,16.5,15.46,16.48,319700,16.06,16.5,15.46,16.48,319700,0.0,1.0
2005-01-18,15.75,16.08,15.62,15.91,155100,15.75,16.08,15.62,15.91,155100,0.0,1.0
2005-01-19,15.91,16.12,15.55,15.59,149700,15.91,16.12,15.55,15.59,149700,0.0,1.0
2005-01-20,15.98,16.2,15.65,15.81,104600,15.98,16.2,15.65,15.81,104600,0.0,1.0
2005-01-21,15.19,16.24,15.07,16.22,122000,15.19,16.24,15.07,16.22,122000,0.0,1.0
2005-01-24,15.11,15.58,15.08,15.08,123800,15.11,15.58,15.08,15.08,123800,0.0,1.0
2005-01-25,14.75,15.33,14.75,15.09,99500,14.75,15.33,14.75,15.09,99500,0.0,1.0
2005-01-26,14.85,15.03,14.7,14.98,113100,14.85,15.03,14.7,14.98,113100,0.0,1.0
2005-01-27,14.72,15.24,14.64,14.84,89800,14.72,15.24,14.64,14.84,89800,0.0,1.0
2005-01-28,14.66,15.06,14.35,14.63,126200,14.66,15.06,14.35,14.63,126200,0.0,1.0
2005-01-31,14.89,15.0,14.72,14.99,97600,14.89,15.0,14.72,14.99,97600,0.0,1.0
2005-02-01,15.61,15.76,14.9,14.99,232400,15.61,15.76,14.9,14.99,232400,0.0,1.0
2005-02-02,15.94,16.01,15.25,15.79,150700,15.94,16.01,15.25,15.79,150700,0.0,1.0
2005-02-03,15.93,16.09,15.4,16.04,107500,15.93,16.09,15.4,16.04,107500,0.0,1.0
2005-02-04,16.35,16.37,15.7,15.7,153500,16.35,16.37,15.7,15.7,153500,0.0,1.0
2005-02-07,16.12,16.47,16.04,16.47,85900,16.12,16.47,16.04,16.47,85900,0.0,1.0
2005-02-08,16.66,16.67,16.0,16.01,103800,16.66,16.67,16.0,16.01,103800,0.0,1.0
2005-02-09,16.25,16.5,16.11,16.49,90100,16.25,16.5,16.11,16.49,90100,0.0,1.0
2005-02-10,15.94,16.16,15.371,16.11,145800,15.94,16.16,15.371,16.11,145800,0.0,1.0
2005-02-11,16.45,16.5,15.44,15.73,158400,16.45,16.5,15.44,15.73,158400,0.0,1.0
2005-02-14,16.11,16.57,15.94,16.16,100500,16.11,16.57,15.94,16.16,100500,0.0,1.0
2005-02-15,16.31,16.36,15.82,15.82,107500,16.31,16.36,15.82,15.82,107500,0.0,1.0
2005-02-16,16.08,16.34,16.0,16.1,80400,16.08,16.34,16.0,16.1,80400,0.0,1.0
2005-02-17,16.27,16.5,16.1,16.31,260900,16.27,16.5,16.1,16.31,260900,0.0,1.0
2005-02-18,15.138,16.25,15.08,16.07,152900,15.138,16.25,15.08,16.07,152900,0.0,1.0
2005-02-22,14.43,15.1,14.41,14.94,160600,14.43,15.1,14.41,14.94,160600,0.0,1.0
2005-02-23,14.41,14.69,14.41,14.45,106300,14.41,14.69,14.41,14.45,106300,0.0,1.0
2005-02-24,14.62,14.74,14.28,14.64,50900,14.62,14.74,14.28,14.64,50900,0.0,1.0
2005-02-25,15.28,15.55,14.88,15.4,140500,15.28,15.55,14.88,15.4,140500,0.0,1.0
2005-02-28,15.1,15.29,14.71,15.29,174800,15.1,15.29,14.71,15.29,174800,0.0,1.0
2005-03-01,14.85,15.04,14.58,14.9,158800,14.85,15.04,14.58,14.9,158800,0.0,1.0
2005-03-02,14.92,15.3,14.56,14.56,81000,14.92,15.3,14.56,14.56,81000,0.0,1.0
2005-03-03,14.65,14.88,14.5,14.8,183300,14.65,14.88,14.5,14.8,183300,0.0,1.0
2005-03-04,14.7,14.84,14.63,14.7,174700,14.7,14.84,14.63,14.7,174700,0.0,1.0
2005-03-07,15.0,15.16,14.64,14.64,59600,15.0,15.16,14.64,14.64,59600,0.0,1.0
2005-03-08,14.65,14.98,14.54,14.81,81300,14.65,14.98,14.54,14.81,81300,0.0,1.0
2005-03-09,14.44,14.93,14.43,14.7,103400,14.44,14.93,14.43,14.7,103400,0.0,1.0
2005-03-10,14.31,14.67,14.21,14.67,55500,14.31,14.67,14.21,14.67,55500,0.0,1.0
2005-03-11,13.88,14.38,13.75,14.3,115900,13.88,14.38,13.75,14.3,115900,0.0,1.0
2005-03-14,14.05,14.06,13.73,13.73,111800,14.05,14.06,13.73,13.73,111800,0.0,1.0
2005-03-15,14.03,14.52,13.84,14.24,129200,14.03,14.52,13.84,14.24,129200,0.0,1.0
2005-03-16,14.57,14.75,13.95,14.07,160700,14.57,14.75,13.95,14.07,160700,0.0,1.0
2005-03-17,14.73,15.0,14.43,14.5,178100,14.73,15.0,14.43,14.5,178100,0.0,1.0
2005-03-18,14.79,15.0,14.49,14.95,263000,14.79,15.0,14.49,14.95,263000,0.0,1.0
2005-03-21,14.79,14.92,14.55,14.55,105800,14.79,14.92,14.55,14.55,105800,0.0,1.0
2005-03-22,15.31,15.43,14.7,14.7,136400,15.31,15.43,14.7,14.7,136400,0.0,1.0
2005-03-23,14.45,15.329,14.45,15.1,114900,14.45,15.329,14.45,15.1,114900,0.0,1.0
2005-03-24,14.27,14.9,14.21,14.67,102200,14.27,14.9,14.21,14.67,102200,0.0,1.0
2005-03-28,13.79,14.64,13.77,14.16,134100,13.79,14.64,13.77,14.16,134100,0.0,1.0
2005-03-29,13.51,14.14,13.35,13.82,146100,13.51,14.14,13.35,13.82,146100,0.0,1.0
2005-03-30,13.48,13.69,13.24,13.36,150800,13.48,13.69,13.24,13.36,150800,0.0,1.0
2005-03-31,13.72,14.05,13.26,13.49,118700,13.72,14.05,13.26,13.49,118700,0.0,1.0
2005-04-01,13.48,13.89,13.27,13.89,124600,13.48,13.89,13.27,13.89,124600,0.0,1.0
2005-04-04,13.32,13.74,13.26,13.28,138900,13.32,13.74,13.26,13.28,138900,0.0,1.0
2005-04-05,12.48,13.42,12.28,13.33,215100,12.48,13.42,12.28,13.33,215100,0.0,1.0
2005-04-06,13.0,13.11,12.46,12.46,268700,13.0,13.11,12.46,12.46,268700,0.0,1.0
2005-04-07,13.19,13.2,12.98,13.13,177700,13.19,13.2,12.98,13.13,177700,0.0,1.0
2005-04-08,13.11,13.14,12.99,13.08,83600,13.11,13.14,12.99,13.08,83600,0.0,1.0
2005-04-11,13.07,13.12,12.83,13.05,177700,13.07,13.12,12.83,13.05,177700,0.0,1.0
2005-04-12,13.46,13.48,12.95,12.95,101400,13.46,13.48,12.95,12.95,101400,0.0,1.0
2005-04-13,13.37,13.58,13.28,13.33,91100,13.37,13.58,13.28,13.33,91100,0.0,1.0
2005-04-14,13.15,13.41,13.13,13.35,190900,13.15,13.41,13.13,13.35,190900,0.0,1.0
2005-04-15,11.7,13.39,11.59,13.19,958000,11.7,13.39,11.59,13.19,958000,0.0,1.0
2005-04-18,11.26,11.99,11.2,11.69,376100,11.26,11.99,11.2,11.69,376100,0.0,1.0
2005-04-19,10.94,11.44,10.81,11.25,303800,10.94,11.44,10.81,11.25,303800,0.0,1.0
2005-04-20,10.36,11.23,10.11,11.01,556700,10.36,11.23,10.11,11.01,556700,0.0,1.0
2005-04-21,11.51,11.56,10.43,10.43,469700,11.51,11.56,10.43,10.43,469700,0.0,1.0
2005-04-22,11.07,11.52,10.94,11.5,345200,11.07,11.52,10.94,11.5,345200,0.0,1.0
2005-04-25,10.76,11.02,10.75,11.01,254600,10.76,11.02,10.75,11.01,254600,0.0,1.0
2005-04-26,10.6,11.25,10.53,10.71,288500,10.6,11.25,10.53,10.71,288500,0.0,1.0
2005-04-27,10.73,10.97,10.37,10.6,225500,10.73,10.97,10.37,10.6,225500,0.0,1.0
2005-04-28,10.68,10.82,10.52,10.68,213600,10.68,10.82,10.52,10.68,213600,0.0,1.0
2005-04-29,10.65,10.8,10.15,10.63,237700,10.65,10.8,10.15,10.63,237700,0.0,1.0
2005-05-02,10.9,11.0,10.62,10.65,167100,10.9,11.0,10.62,10.65,167100,0.0,1.0
2005-05-03,11.09,11.53,10.87,10.87,152700,11.09,11.53,10.87,10.87,152700,0.0,1.0
2005-05-04,11.11,11.23,11.0,11.12,120800,11.11,11.23,11.0,11.12,120800,0.0,1.0
2005-05-05,11.34,11.59,11.03,11.03,48900,11.34,11.59,11.03,11.03,48900,0.0,1.0
2005-05-06,11.31,11.55,11.29,11.4,72000,11.31,11.55,11.29,11.4,72000,0.0,1.0
2005-05-09,11.26,11.39,11.13,11.25,106600,11.26,11.39,11.13,11.25,106600,0.0,1.0
2005-05-10,11.27,11.57,11.15,11.15,166000,11.27,11.57,11.15,11.15,166000,0.0,1.0
2005-05-11,11.69,11.7,11.2,11.24,134000,11.69,11.7,11.2,11.24,134000,0.0,1.0
2005-05-12,11.91,12.01,11.63,11.63,206500,11.91,12.01,11.63,11.63,206500,0.0,1.0
2005-05-13,11.56,11.91,11.23,11.91,156100,11.56,11.91,11.23,11.91,156100,0.0,1.0
2005-05-16,11.77,11.77,11.42,11.53,112000,11.77,11.77,11.42,11.53,112000,0.0,1.0
2005-05-17,11.48,11.78,11.48,11.78,157900,11.48,11.78,11.48,11.78,157900,0.0,1.0
2005-05-18,11.73,11.79,11.59,11.7,106000,11.73,11.79,11.59,11.7,106000,0.0,1.0
2005-05-19,12.26,12.33,11.74,11.75,97600,12.26,12.33,11.74,11.75,97600,0.0,1.0
2005-05-20,12.3,12.54,12.05,12.26,68100,12.3,12.54,12.05,12.26,68100,0.0,1.0
2005-05-23,12.51,12.53,12.06,12.32,94200,12.51,12.53,12.06,12.32,94200,0.0,1.0
2005-05-24,12.31,12.59,12.27,12.55,28700,12.31,12.59,12.27,12.55,28700,0.0,1.0
2005-05-25,11.685,12.33,11.67,12.26,78000,11.685,12.33,11.67,12.26,78000,0.0,1.0
2005-05-26,11.2,11.77,11.09,11.61,187500,11.2,11.77,11.09,11.61,187500,0.0,1.0
2005-05-27,11.74,12.11,11.2,11.2,333600,11.74,12.11,11.2,11.2,333600,0.0,1.0
2005-05-31,11.73,12.02,11.7,11.7,225800,11.73,12.02,11.7,11.7,225800,0.0,1.0
2005-06-01,12.0,12.02,11.75,11.84,98500,12.0,12.02,11.75,11.84,98500,0.0,1.0
2005-06-02,11.95,12.04,11.55,12.0,153400,11.95,12.04,11.55,12.0,153400,0.0,1.0
2005-06-03,11.3,11.99,11.3,11.66,98300,11.3,11.99,11.3,11.66,98300,0.0,1.0
2005-06-06,12.04,12.15,11.3,11.3,263700,12.04,12.15,11.3,11.3,263700,0.0,1.0
2005-06-07,11.89,12.69,11.86,11.97,164100,11.89,12.69,11.86,11.97,164100,0.0,1.0
2005-06-08,12.28,12.54,11.96,11.96,176200,12.28,12.54,11.96,11.96,176200,0.0,1.0
2005-06-09,12.22,12.36,11.78,12.35,81800,12.22,12.36,11.78,12.35,81800,0.0,1.0
2005-06-10,12.05,12.25,12.0,12.25,63600,12.05,12.25,12.0,12.25,63600,0.0,1.0
2005-06-13,11.97,12.21,11.9,11.9,100400,11.97,12.21,11.9,11.9,100400,0.0,1.0
2005-06-14,11.68,12.06,11.61,11.99,206400,11.68,12.06,11.61,11.99,206400,0.0,1.0
2005-06-15,11.74,11.8,11.63,11.71,182900,11.74,11.8,11.63,11.71,182900,0.0,1.0
2005-06-16,11.75,11.8,11.69,11.8,111000,11.75,11.8,11.69,11.8,111000,0.0,1.0
2005-06-17,11.48,11.8,11.48,11.75,495600,11.48,11.8,11.48,11.75,495600,0.0,1.0
2005-06-20,10.86,11.45,10.69,11.45,189500,10.86,11.45,10.69,11.45,189500,0.0,1.0
2005-06-21,11.0,11.12,10.86,10.93,230300,11.0,11.12,10.86,10.93,230300,0.0,1.0
2005-06-22,11.175,11.2,11.0,11.05,197600,11.175,11.2,11.0,11.05,197600,0.0,1.0
2005-06-23,11.03,11.53,10.96,11.24,193200,11.03,11.53,10.96,11.24,193200,0.0,1.0
2005-06-24,11.16,11.22,10.92,11.03,402600,11.16,11.22,10.92,11.03,402600,0.0,1.0
2005-06-27,11.07,11.46,11.039,11.16,116700,11.07,11.46,11.039,11.16,116700,0.0,1.0
2005-06-28,11.57,11.61,11.05,11.1,134200,11.57,11.61,11.05,11.1,134200,0.0,1.0
2005-06-29,11.95,11.97,11.58,11.59,87300,11.95,11.97,11.58,11.59,87300,0.0,1.0
2005-06-30,11.86,12.18,11.82,11.98,77900,11.86,12.18,11.82,11.98,77900,0.0,1.0
2005-07-01,12.0,12.17,11.87,11.89,51200,12.0,12.17,11.87,11.89,51200,0.0,1.0
2005-07-05,12.16,12.29,11.87,12.12,123000,12.16,12.29,11.87,12.12,123000,0.0,1.0
2005-07-06,12.25,12.6,12.2,12.2,82100,12.25,12.6,12.2,12.2,82100,0.0,1.0
2005-07-07,12.18,12.31,11.94,12.22,84500,12.18,12.31,11.94,12.22,84500,0.0,1.0
2005-07-08,12.19,12.19,11.87,12.06,112500,12.19,12.19,11.87,12.06,112500,0.0,1.0
2005-07-11,12.67,12.69,12.11,12.19,112500,12.67,12.69,12.11,12.19,112500,0.0,1.0
2005-07-12,13.23,13.4,12.5,12.73,164900,13.23,13.4,12.5,12.73,164900,0.0,1.0
2005-07-13,13.02,13.4,12.66,13.12,129900,13.02,13.4,12.66,13.12,129900,0.0,1.0
2005-07-14,13.24,14.79,12.98,13.31,432400,13.24,14.79,12.98,13.31,432400,0.0,1.0
2005-07-15,11.01,11.96,10.8,11.8,1408500,11.01,11.96,10.8,11.8,1408500,0.0,1.0
2005-07-18,10.71,11.2,10.66,11.1,519400,10.71,11.2,10.66,11.1,519400,0.0,1.0
2005-07-19,10.67,10.8,10.6,10.76,315800,10.67,10.8,10.6,10.76,315800,0.0,1.0
2005-07-20,10.67,10.81,10.48,10.6,429600,10.67,10.81,10.48,10.6,429600,0.0,1.0
2005-07-21,10.75,10.79,10.67,10.75,329300,10.75,10.79,10.67,10.75,329300,0.0,1.0
2005-07-22,10.97,10.97,10.64,10.8,213900,10.97,10.97,10.64,10.8,213900,0.0,1.0
2005-07-25,11.38,11.42,11.0,11.07,513200,11.38,11.42,11.0,11.07,513200,0.0,1.0
2005-07-26,11.1,11.6,11.05,11.49,277800,11.1,11.6,11.05,11.49,277800,0.0,1.0
2005-07-27,10.99,11.15,10.98,11.11,203800,10.99,11.15,10.98,11.11,203800,0.0,1.0
2005-07-28,10.91,11.13,10.85,11.07,141800,10.91,11.13,10.85,11.07,141800,0.0,1.0
2005-07-29,10.9,11.09,10.85,10.95,160600,10.9,11.09,10.85,10.95,160600,0.0,1.0
2005-08-01,11.01,11.07,10.92,10.93,171400,11.01,11.07,10.92,10.93,171400,0.0,1.0
2005-08-02,10.98,11.04,10.8,10.95,131500,10.98,11.04,10.8,10.95,131500,0.0,1.0
2005-08-03,10.78,11.0,10.59,10.96,271700,10.78,11.0,10.59,10.96,271700,0.0,1.0
2005-08-04,10.58,10.83,10.58,10.74,287000,10.58,10.83,10.58,10.74,287000,0.0,1.0
2005-08-05,10.61,10.69,10.56,10.57,192100,10.61,10.69,10.56,10.57,192100,0.0,1.0
2005-08-08,10.5,10.68,10.41,10.64,176200,10.5,10.68,10.41,10.64,176200,0.0,1.0
2005-08-09,10.31,10.58,10.3,10.54,123600,10.31,10.58,10.3,10.54,123600,0.0,1.0
2005-08-10,10.36,10.47,10.29,10.34,85400,10.36,10.47,10.29,10.34,85400,0.0,1.0
2005-08-11,10.69,10.69,10.28,10.35,97600,10.69,10.69,10.28,10.35,97600,0.0,1.0
2005-08-12,10.42,10.68,10.25,10.63,66500,10.42,10.68,10.25,10.63,66500,0.0,1.0
2005-08-15,10.92,10.98,10.32,10.38,164400,10.92,10.98,10.32,10.38,164400,0.0,1.0
2005-08-16,10.38,10.9,10.35,10.9,103700,10.38,10.9,10.35,10.9,103700,0.0,1.0
2005-08-17,10.47,10.54,10.33,10.39,104700,10.47,10.54,10.33,10.39,104700,0.0,1.0
2005-08-18,10.44,10.56,10.35,10.46,46400,10.44,10.56,10.35,10.46,46400,0.0,1.0
2005-08-19,10.12,10.53,10.11,10.34,229300,10.12,10.53,10.11,10.34,229300,0.0,1.0
2005-08-22,9.92,10.17,9.81,10.12,284500,9.92,10.17,9.81,10.12,284500,0.0,1.0
2005-08-23,9.82,11.5,9.79,9.86,294400,9.82,11.5,9.79,9.86,294400,0.0,1.0
2005-08-24,10.08,10.25,9.8,9.82,148100,10.08,10.25,9.8,9.82,148100,0.0,1.0
2005-08-25,10.01,10.32,10.0,10.03,68700,10.01,10.32,10.0,10.03,68700,0.0,1.0
2005-08-26,10.0,10.1,9.96,10.0,61400,10.0,10.1,9.96,10.0,61400,0.0,1.0
2005-08-29,10.09,10.14,9.75,10.04,114700,10.09,10.14,9.75,10.04,114700,0.0,1.0
2005-08-30,10.33,10.38,9.96,10.02,108900,10.33,10.38,9.96,10.02,108900,0.0,1.0
2005-08-31,10.61,10.76,10.37,10.39,186400,10.61,10.76,10.37,10.39,186400,0.0,1.0
2005-09-01,10.76,10.8,10.61,10.64,113500,10.76,10.8,10.61,10.64,113500,0.0,1.0
2005-09-02,10.6,10.75,10.49,10.75,120700,10.6,10.75,10.49,10.75,120700,0.0,1.0
2005-09-06,10.88,10.9,10.496,10.63,156200,10.88,10.9,10.496,10.63,156200,0.0,1.0
2005-09-07,10.97,11.0,10.8,10.89,214200,10.97,11.0,10.8,10.89,214200,0.0,1.0
2005-09-08,10.85,10.98,10.25,10.93,88700,10.85,10.98,10.25,10.93,88700,0.0,1.0
2005-09-09,10.8,10.9,10.7,10.86,60900,10.8,10.9,10.7,10.86,60900,0.0,1.0
2005-09-12,10.75,10.87,10.56,10.87,174900,10.75,10.87,10.56,10.87,174900,0.0,1.0
2005-09-13,10.41,10.75,10.4,10.69,105600,10.41,10.75,10.4,10.69,105600,0.0,1.0
2005-09-14,10.45,10.55,10.39,10.42,100100,10.45,10.55,10.39,10.42,100100,0.0,1.0
2005-09-15,10.47,10.56,10.42,10.45,101200,10.47,10.56,10.42,10.45,101200,0.0,1.0
2005-09-16,10.5,10.62,10.11,10.57,338600,10.5,10.62,10.11,10.57,338600,0.0,1.0
2005-09-19,10.65,10.75,10.42,10.42,89900,10.65,10.75,10.42,10.42,89900,0.0,1.0
2005-09-20,10.65,10.76,10.5,10.76,89100,10.65,10.76,10.5,10.76,89100,0.0,1.0
2005-09-21,10.46,10.66,10.4,10.6,107900,10.46,10.66,10.4,10.6,107900,0.0,1.0
2005-09-22,10.48,10.75,10.41,10.51,179000,10.48,10.75,10.41,10.51,179000,0.0,1.0
2005-09-23,10.4,10.54,10.17,10.54,188100,10.4,10.54,10.17,10.54,188100,0.0,1.0
2005-09-26,10.75,10.75,10.53,10.53,102700,10.75,10.75,10.53,10.53,102700,0.0,1.0
2005-09-27,10.44,10.73,10.4,10.68,187300,10.44,10.73,10.4,10.68,187300,0.0,1.0
2005-09-28,10.3,10.54,10.25,10.54,81400,10.3,10.54,10.25,10.54,81400,0.0,1.0
2005-09-29,10.41,10.5,10.27,10.33,197900,10.41,10.5,10.27,10.33,197900,0.0,1.0
2005-09-30,10.73,10.76,10.3,10.44,165700,10.73,10.76,10.3,10.44,165700,0.0,1.0
2005-10-03,10.69,10.9,10.55,10.65,297000,10.69,10.9,10.55,10.65,297000,0.0,1.0
2005-10-04,10.78,10.83,10.54,10.7,194600,10.78,10.83,10.54,10.7,194600,0.0,1.0
2005-10-05,10.6,11.12,10.55,10.75,179000,10.6,11.12,10.55,10.75,179000,0.0,1.0
2005-10-06,10.67,10.73,10.59,10.6,140600,10.67,10.73,10.59,10.6,140600,0.0,1.0
2005-10-07,10.8,10.88,10.65,10.75,97400,10.8,10.88,10.65,10.75,97400,0.0,1.0
2005-10-10,10.85,10.97,10.65,10.89,142800,10.85,10.97,10.65,10.89,142800,0.0,1.0
2005-10-11,10.62,10.89,10.48,10.8,160200,10.62,10.89,10.48,10.8,160200,0.0,1.0
2005-10-12,10.43,10.61,10.42,10.53,140100,10.43,10.61,10.42,10.53,140100,0.0,1.0
2005-10-13,10.57,10.7,10.3,10.48,148200,10.57,10.7,10.3,10.48,148200,0.0,1.0
2005-10-14,10.73,10.78,10.5,10.7,38000,10.73,10.78,10.5,10.7,38000,0.0,1.0
2005-10-17,10.4,10.73,10.32,10.73,106100,10.4,10.73,10.32,10.73,106100,0.0,1.0
2005-10-18,9.96,10.39,9.93,10.38,214600,9.96,10.39,9.93,10.38,214600,0.0,1.0
2005-10-19,10.11,10.15,9.9,9.91,275300,10.11,10.15,9.9,9.91,275300,0.0,1.0
2005-10-20,9.84,10.15,9.63,10.09,171500,9.84,10.15,9.63,10.09,171500,0.0,1.0
2005-10-21,10.21,10.39,9.78,9.84,165600,10.21,10.39,9.78,9.84,165600,0.0,1.0
2005-10-24,10.54,10.62,10.28,10.3,124100,10.54,10.62,10.28,10.3,124100,0.0,1.0
2005-10-25,10.2,10.55,10.05,10.49,58000,10.2,10.55,10.05,10.49,58000,0.0,1.0
2005-10-26,10.25,10.46,10.05,10.18,108600,10.25,10.46,10.05,10.18,108600,0.0,1.0
2005-10-27,10.16,10.37,10.11,10.15,77000,10.16,10.37,10.11,10.15,77000,0.0,1.0
2005-10-28,10.18,10.45,10.1,10.15,171800,10.18,10.45,10.1,10.15,171800,0.0,1.0
2005-10-31,10.61,10.67,10.28,10.28,84300,10.61,10.67,10.28,10.28,84300,0.0,1.0
2005-11-01,10.44,10.65,10.43,10.64,72600,10.44,10.65,10.43,10.64,72600,0.0,1.0
2005-11-02,10.8,10.82,10.43,10.5,88500,10.8,10.82,10.43,10.5,88500,0.0,1.0
2005-11-03,11.04,11.07,10.61,10.7,195000,11.04,11.07,10.61,10.7,195000,0.0,1.0
2005-11-04,11.4,11.47,11.0,11.1,443900,11.4,11.47,11.0,11.1,443900,0.0,1.0
2005-11-07,11.36,11.5,11.25,11.5,191700,11.36,11.5,11.25,11.5,191700,0.0,1.0
2005-11-08,11.58,11.64,11.21,11.24,179400,11.58,11.64,11.21,11.24,179400,0.0,1.0
2005-11-09,11.93,12.14,11.6,11.6,422800,11.93,12.14,11.6,11.6,422800,0.0,1.0
2005-11-10,11.97,12.0,11.69,11.97,197600,11.97,12.0,11.69,11.97,197600,0.0,1.0
2005-11-11,11.99,12.11,11.93,12.01,237400,11.99,12.11,11.93,12.01,237400,0.0,1.0
2005-11-14,11.77,12.05,11.61,11.93,159600,11.77,12.05,11.61,11.93,159600,0.0,1.0
2005-11-15,11.69,11.95,11.54,11.75,120300,11.69,11.95,11.54,11.75,120300,0.0,1.0
2005-11-16,11.28,11.67,11.16,11.61,116600,11.28,11.67,11.16,11.61,116600,0.0,1.0
2005-11-17,11.79,11.81,11.38,11.54,101400,11.79,11.81,11.38,11.54,101400,0.0,1.0
2005-11-18,12.02,12.07,11.78,11.92,111700,12.02,12.07,11.78,11.92,111700,0.0,1.0
2005-11-21,12.45,12.57,11.94,12.0,121900,12.45,12.57,11.94,12.0,121900,0.0,1.0
2005-11-22,12.67,12.71,12.39,12.39,150400,12.67,12.71,12.39,12.39,150400,0.0,1.0
2005-11-23,12.64,12.7,12.51,12.6,75600,12.64,12.7,12.51,12.6,75600,0.0,1.0
2005-11-25,12.73,12.82,12.55,12.55,32800,12.73,12.82,12.55,12.55,32800,0.0,1.0
2005-11-28,12.83,12.87,12.68,12.68,102700,12.83,12.87,12.68,12.68,102700,0.0,1.0
2005-11-29,12.7,12.94,12.64,12.83,100200,12.7,12.94,12.64,12.83,100200,0.0,1.0
2005-11-30,12.88,12.93,12.62,12.62,160000,12.88,12.93,12.62,12.62,160000,0.0,1.0
2005-12-01,13.29,13.33,12.88,12.88,127900,13.29,13.33,12.88,12.88,127900,0.0,1.0
2005-12-02,13.22,13.41,13.1,13.41,76900,13.22,13.41,13.1,13.41,76900,0.0,1.0
2005-12-05,12.95,13.3485,12.7,13.23,100400,12.95,13.3485,12.7,13.23,100400,0.0,1.0
2005-12-06,13.14,13.35,12.93,13.0,95200,13.14,13.35,12.93,13.0,95200,0.0,1.0
2005-12-07,12.82,13.13,12.71,13.1,56100,12.82,13.13,12.71,13.1,56100,0.0,1.0
2005-12-08,12.62,12.94,12.5,12.75,55500,12.62,12.94,12.5,12.75,55500,0.0,1.0
2005-12-09,12.96,12.97,12.51,12.62,56600,12.96,12.97,12.51,12.62,56600,0.0,1.0
2005-12-12,12.57,13.0,12.47,12.88,106700,12.57,13.0,12.47,12.88,106700,0.0,1.0
2005-12-13,11.95,12.55,11.94,12.48,236600,11.95,12.55,11.94,12.48,236600,0.0,1.0
2005-12-14,10.1,10.35,9.81,9.98,1749200,10.1,10.35,9.81,9.98,1749200,0.0,1.0
2005-12-15,10.57,10.58,10.06,10.16,868600,10.57,10.58,10.06,10.16,868600,0.0,1.0
2005-12-16,10.52,10.64,10.5,10.64,382200,10.52,10.64,10.5,10.64,382200,0.0,1.0
2005-12-19,10.54,10.65,10.46,10.65,181100,10.54,10.65,10.46,10.65,181100,0.0,1.0
2005-12-20,10.56,10.6,10.5,10.6,135600,10.56,10.6,10.5,10.6,135600,0.0,1.0
2005-12-21,10.6,10.6,10.5,10.56,105100,10.6,10.6,10.5,10.56,105100,0.0,1.0
2005-12-22,10.51,10.65,10.5,10.63,117100,10.51,10.65,10.5,10.63,117100,0.0,1.0
2005-12-23,10.56,10.64,10.5,10.5,50900,10.56,10.64,10.5,10.5,50900,0.0,1.0
2005-12-27,10.5,10.64,10.5,10.6,214600,10.5,10.64,10.5,10.6,214600,0.0,1.0
2005-12-28,10.62,10.65,10.5,10.65,153700,10.62,10.65,10.5,10.65,153700,0.0,1.0
2005-12-29,10.54,10.65,10.5048,10.54,75900,10.54,10.65,10.5048,10.54,75900,0.0,1.0
2005-12-30,10.49,10.64,10.48,10.48,90600,10.49,10.64,10.48,10.48,90600,0.0,1.0
2006-01-03,10.68,10.85,10.45,10.45,275300,10.68,10.85,10.45,10.45,275300,0.0,1.0
2006-01-04,11.11,11.21,10.63,10.76,127500,11.11,11.21,10.63,10.76,127500,0.0,1.0
2006-01-05,10.88,11.19,10.84,11.19,88700,10.88,11.19,10.84,11.19,88700,0.0,1.0
2006-01-06,11.33,11.48,10.96,10.96,91900,11.33,11.48,10.96,10.96,91900,0.0,1.0
2006-01-09,11.35,11.53,11.25,11.4,55100,11.35,11.53,11.25,11.4,55100,0.0,1.0
2006-01-10,11.5,11.51,11.13,11.28,67500,11.5,11.51,11.13,11.28,67500,0.0,1.0
2006-01-11,11.52,11.57,11.05,11.4,117700,11.52,11.57,11.05,11.4,117700,0.0,1.0
2006-01-12,11.21,11.57,11.12,11.57,83100,11.21,11.57,11.12,11.57,83100,0.0,1.0
2006-01-13,11.32,11.55,11.15,11.28,65400,11.32,11.55,11.15,11.28,65400,0.0,1.0
2006-01-17,10.42,11.27,10.41,11.19,630300,10.42,11.27,10.41,11.19,630300,0.0,1.0
2006-01-18,10.93,11.14,10.18,10.2,468300,10.93,11.14,10.18,10.2,468300,0.0,1.0
2006-01-19,11.01,11.14,10.83,11.02,181600,11.01,11.14,10.83,11.02,181600,0.0,1.0
2006-01-20,11.06,11.49,10.97,11.09,186400,11.06,11.49,10.97,11.09,186400,0.0,1.0
2006-01-23,11.06,11.2,10.98,11.06,78800,11.06,11.2,10.98,11.06,78800,0.0,1.0
2006-01-24,11.12,11.2,11.0,11.04,123200,11.12,11.2,11.0,11.04,123200,0.0,1.0
2006-01-25,11.26,11.28,11.12,11.17,87600,11.26,11.28,11.12,11.17,87600,0.0,1.0
2006-01-26,11.12,11.32,11.07,11.32,107500,11.12,11.32,11.07,11.32,107500,0.0,1.0
2006-01-27,11.26,11.3,11.11,11.12,54100,11.26,11.3,11.11,11.12,54100,0.0,1.0
2006-01-30,11.34,11.43,10.99,11.3,460400,11.34,11.43,10.99,11.3,460400,0.0,1.0
2006-01-31,11.33,11.46,11.05,11.3,283600,11.33,11.46,11.05,11.3,283600,0.0,1.0
2006-02-01,11.56,11.71,11.15,11.29,203200,11.56,11.71,11.15,11.29,203200,0.0,1.0
2006-02-02,11.44,11.63,11.34,11.6,130600,11.44,11.63,11.34,11.6,130600,0.0,1.0
2006-02-03,11.3,11.4001,10.98,11.34,164700,11.3,11.4001,10.98,11.34,164700,0.0,1.0
2006-02-06,11.48,11.49,11.02,11.31,154900,11.48,11.49,11.02,11.31,154900,0.0,1.0
2006-02-07,11.15,11.4899,11.15,11.41,77900,11.15,11.4899,11.15,11.41,77900,0.0,1.0
2006-02-08,11.16,11.17,11.04,11.14,75400,11.16,11.17,11.04,11.14,75400,0.0,1.0
2006-02-09,10.92,11.2,10.89,11.13,123600,10.92,11.2,10.89,11.13,123600,0.0,1.0
2006-02-10,10.86,10.92,10.5,10.92,216500,10.86,10.92,10.5,10.92,216500,0.0,1.0
2006-02-13,10.5,11.15,10.42,10.7,457500,10.5,11.15,10.42,10.7,457500,0.0,1.0
2006-02-14,10.88,11.1,10.45,10.47,233600,10.88,11.1,10.45,10.47,233600,0.0,1.0
2006-02-15,10.8,10.97,10.56,10.87,99500,10.8,10.97,10.56,10.87,99500,0.0,1.0
2006-02-16,10.96,11.06,10.77,10.9,84700,10.96,11.06,10.77,10.9,84700,0.0,1.0
2006-02-17,10.82,11.02,10.69,11.02,71100,10.82,11.02,10.69,11.02,71100,0.0,1.0
2006-02-21,10.57,10.86,10.5,10.8,172900,10.57,10.86,10.5,10.8,172900,0.0,1.0
2006-02-22,10.76,10.81,10.5,10.65,179300,10.76,10.81,10.5,10.65,179300,0.0,1.0
2006-02-23,10.85,11.04,10.6,10.7,96200,10.85,11.04,10.6,10.7,96200,0.0,1.0
2006-02-24,11.0,11.0,10.73,10.82,101800,11.0,11.0,10.73,10.82,101800,0.0,1.0
2006-02-27,10.96,11.0,10.75,10.98,72900,10.96,11.0,10.75,10.98,72900,0.0,1.0
2006-02-28,10.87,11.0,10.82,10.91,77000,10.87,11.0,10.82,10.91,77000,0.0,1.0
2006-03-01,11.2,11.2,10.9,10.92,99200,11.2,11.2,10.9,10.92,99200,0.0,1.0
2006-03-02,11.23,11.31,11.03,11.15,96900,11.23,11.31,11.03,11.15,96900,0.0,1.0
2006-03-03,11.11,11.38,11.03,11.17,97200,11.11,11.38,11.03,11.17,97200,0.0,1.0
2006-03-06,11.13,11.19,10.9,11.09,113000,11.13,11.19,10.9,11.09,113000,0.0,1.0
2006-03-07,11.25,11.35,11.09,11.09,71400,11.25,11.35,11.09,11.09,71400,0.0,1.0
2006-03-08,11.66,11.69,11.03,11.19,168800,11.66,11.69,11.03,11.19,168800,0.0,1.0
2006-03-09,11.39,11.68,11.29,11.66,161900,11.39,11.68,11.29,11.66,161900,0.0,1.0
2006-03-10,11.38,11.61,11.25,11.41,84600,11.38,11.61,11.25,11.41,84600,0.0,1.0
2006-03-13,11.43,11.61,11.25,11.48,61100,11.43,11.61,11.25,11.48,61100,0.0,1.0
2006-03-14,11.55,11.7,11.11,11.4,135400,11.55,11.7,11.11,11.4,135400,0.0,1.0
2006-03-15,11.66,11.72,11.38,11.59,69500,11.66,11.72,11.38,11.59,69500,0.0,1.0
2006-03-16,11.42,11.81,11.4,11.74,64800,11.42,11.81,11.4,11.74,64800,0.0,1.0
2006-03-17,11.14,11.48,10.85,11.48,318700,11.14,11.48,10.85,11.48,318700,0.0,1.0
2006-03-20,11.22,11.31,11.07,11.17,145300,11.22,11.31,11.07,11.17,145300,0.0,1.0
2006-03-21,11.04,11.4,11.01,11.19,110400,11.04,11.4,11.01,11.19,110400,0.0,1.0
2006-03-22,11.2,11.24,10.93,11.04,50200,11.2,11.24,10.93,11.04,50200,0.0,1.0
2006-03-23,11.19,11.26,11.04,11.19,53700,11.19,11.26,11.04,11.19,53700,0.0,1.0
2006-03-24,11.2,11.27,11.16,11.18,108700,11.2,11.27,11.16,11.18,108700,0.0,1.0
2006-03-27,11.5,11.53,11.17,11.17,79200,11.5,11.53,11.17,11.17,79200,0.0,1.0
2006-03-28,11.37,11.69,11.36,11.5,118700,11.37,11.69,11.36,11.5,118700,0.0,1.0
2006-03-29,11.69,11.74,11.43,11.5,89800,11.69,11.74,11.43,11.5,89800,0.0,1.0
2006-03-30,11.69,11.74,11.525,11.67,102400,11.69,11.74,11.525,11.67,102400,0.0,1.0
2006-03-31,11.67,11.7,11.49,11.7,61800,11.67,11.7,11.49,11.7,61800,0.0,1.0
2006-04-03,11.41,11.68,11.35,11.68,82100,11.41,11.68,11.35,11.68,82100,0.0,1.0
2006-04-04,11.49,11.62,11.33,11.38,99600,11.49,11.62,11.33,11.38,99600,0.0,1.0
2006-04-05,11.84,11.89,11.27,11.49,186700,11.84,11.89,11.27,11.49,186700,0.0,1.0
2006-04-06,11.64,11.9,11.63,11.8,131700,11.64,11.9,11.63,11.8,131700,0.0,1.0
2006-04-07,11.67,11.75,11.36,11.72,101700,11.67,11.75,11.36,11.72,101700,0.0,1.0
2006-04-10,11.71,11.75,11.39,11.64,156100,11.71,11.75,11.39,11.64,156100,0.0,1.0
2006-04-11,11.05,11.72,10.91,11.72,100500,11.05,11.72,10.91,11.72,100500,0.0,1.0
2006-04-12,11.36,11.5,10.99,11.13,57200,11.36,11.5,10.99,11.13,57200,0.0,1.0
2006-04-13,11.27,11.43,11.0,11.29,65200,11.27,11.43,11.0,11.29,65200,0.0,1.0
2006-04-17,11.0,11.42,10.94,11.28,173600,11.0,11.42,10.94,11.28,173600,0.0,1.0
2006-04-18,12.38,12.44,11.341,11.5,566100,12.38,12.44,11.341,11.5,566100,0.0,1.0
2006-04-19,13.07,13.1,12.31,12.39,255300,13.07,13.1,12.31,12.39,255300,0.0,1.0
2006-04-20,13.05,13.11,12.54,13.05,152400,13.05,13.11,12.54,13.05,152400,0.0,1.0
2006-04-21,12.43,13.14,12.4,13.14,120900,12.43,13.14,12.4,13.14,120900,0.0,1.0
2006-04-24,12.2,12.5,12.17,12.45,78800,12.2,12.5,12.17,12.45,78800,0.0,1.0
2006-04-25,11.91,12.28,11.85,12.2,112000,11.91,12.28,11.85,12.2,112000,0.0,1.0
2006-04-26,12.27,12.38,11.86,11.9,83400,12.27,12.38,11.86,11.9,83400,0.0,1.0
2006-04-27,12.52,12.66,12.05,12.19,106600,12.52,12.66,12.05,12.19,106600,0.0,1.0
2006-04-28,12.65,12.82,12.21,12.49,183700,12.65,12.82,12.21,12.49,183700,0.0,1.0
2006-05-01,12.08,12.8585,11.95,12.69,98700,12.08,12.8585,11.95,12.69,98700,0.0,1.0
2006-05-02,12.74,12.78,12.0,12.1,106400,12.74,12.78,12.0,12.1,106400,0.0,1.0
2006-05-03,12.67,12.85,12.37,12.7,79900,12.67,12.85,12.37,12.7,79900,0.0,1.0
2006-05-04,13.04,13.07,12.58,12.7,70000,13.04,13.07,12.58,12.7,70000,0.0,1.0
2006-05-05,13.11,13.18,12.85,13.02,66000,13.11,13.18,12.85,13.02,66000,0.0,1.0
2006-05-08,13.5,13.68,12.94,13.03,110700,13.5,13.68,12.94,13.03,110700,0.0,1.0
2006-05-09,13.09,13.94,13.07,13.45,129100,13.09,13.94,13.07,13.45,129100,0.0,1.0
2006-05-10,12.24,13.25,12.24,13.03,88100,12.24,13.25,12.24,13.03,88100,0.0,1.0
2006-05-11,12.51,12.66,12.27,12.27,105300,12.51,12.66,12.27,12.27,105300,0.0,1.0
2006-05-12,12.11,12.43,12.11,12.43,95900,12.11,12.43,12.11,12.43,95900,0.0,1.0
2006-05-15,11.81,12.04,11.77,11.97,95700,11.81,12.04,11.77,11.97,95700,0.0,1.0
2006-05-16,12.11,12.32,11.79,11.86,104000,12.11,12.32,11.79,11.86,104000,0.0,1.0
2006-05-17,11.95,12.2,11.22,11.99,178300,11.95,12.2,11.22,11.99,178300,0.0,1.0
2006-05-18,11.52,12.04,11.5,12.04,85500,11.52,12.04,11.5,12.04,85500,0.0,1.0
2006-05-19,11.89,12.03,11.26,11.54,116500,11.89,12.03,11.26,11.54,116500,0.0,1.0
2006-05-22,11.99,12.05,11.26,11.79,108800,11.99,12.05,11.26,11.79,108800,0.0,1.0
2006-05-23,11.66,12.2,11.58,12.08,110300,11.66,12.2,11.58,12.08,110300,0.0,1.0
2006-05-24,11.73,11.85,11.19,11.68,143200,11.73,11.85,11.19,11.68,143200,0.0,1.0
2006-05-25,12.22,12.22,11.64,11.88,84800,12.22,12.22,11.64,11.88,84800,0.0,1.0
2006-05-26,12.0,12.4,11.87,12.28,74800,12.0,12.4,11.87,12.28,74800,0.0,1.0
2006-05-30,11.39,11.97,11.36,11.95,68500,11.39,11.97,11.36,11.95,68500,0.0,1.0
2006-05-31,11.89,11.93,11.23,11.47,163000,11.89,11.93,11.23,11.47,163000,0.0,1.0
2006-06-01,12.73,12.78,11.8,11.95,122000,12.73,12.78,11.8,11.95,122000,0.0,1.0
2006-06-02,12.13,12.83,12.07,12.82,55700,12.13,12.83,12.07,12.82,55700,0.0,1.0
2006-06-05,11.67,12.4,11.61,12.01,97700,11.67,12.4,11.61,12.01,97700,0.0,1.0
2006-06-06,11.54,11.83,11.35,11.76,118900,11.54,11.83,11.35,11.76,118900,0.0,1.0
2006-06-07,11.99,12.1,11.5,11.52,90300,11.99,12.1,11.5,11.52,90300,0.0,1.0
2006-06-08,12.1,12.17,11.48,11.86,110500,12.1,12.17,11.48,11.86,110500,0.0,1.0
2006-06-09,12.02,12.25,11.73,12.21,116000,12.02,12.25,11.73,12.21,116000,0.0,1.0
2006-06-12,11.51,12.06,11.51,11.85,85600,11.51,12.06,11.51,11.85,85600,0.0,1.0
2006-06-13,11.96,12.2,11.5,11.5,132400,11.96,12.2,11.5,11.5,132400,0.0,1.0
2006-06-14,11.7,11.94,11.4,11.93,150000,11.7,11.94,11.4,11.93,150000,0.0,1.0
2006-06-15,12.21,12.39,11.75,11.87,104100,12.21,12.39,11.75,11.87,104100,0.0,1.0
2006-06-16,11.69,12.15,11.64,12.15,310100,11.69,12.15,11.64,12.15,310100,0.0,1.0
2006-06-19,11.65,11.9999,11.62,11.72,56600,11.65,11.9999,11.62,11.72,56600,0.0,1.0
2006-06-20,11.46,11.67,11.4,11.65,66600,11.46,11.67,11.4,11.65,66600,0.0,1.0
2006-06-21,11.93,12.18,11.47,11.47,121000,11.93,12.18,11.47,11.47,121000,0.0,1.0
2006-06-22,12.06,12.08,11.675,11.87,59500,12.06,12.08,11.675,11.87,59500,0.0,1.0
2006-06-23,11.66,12.12,11.63,11.95,51900,11.66,12.12,11.63,11.95,51900,0.0,1.0
2006-06-26,12.34,12.37,11.55,11.76,122300,12.34,12.37,11.55,11.76,122300,0.0,1.0
2006-06-27,11.95,12.4,11.9,12.3,93400,11.95,12.4,11.9,12.3,93400,0.0,1.0
2006-06-28,12.01,12.16,11.73,12.03,64600,12.01,12.16,11.73,12.03,64600,0.0,1.0
2006-06-29,12.6,12.6,11.83,12.11,163700,12.6,12.6,11.83,12.11,163700,0.0,1.0
2006-06-30,12.53,12.73,12.44,12.63,256600,12.53,12.73,12.44,12.63,256600,0.0,1.0
2006-07-03,13.04,13.17,12.6,12.63,36700,13.04,13.17,12.6,12.63,36700,0.0,1.0
2006-07-05,13.75,13.86,12.54,12.81,236500,13.75,13.86,12.54,12.81,236500,0.0,1.0
2006-07-06,13.51,13.89,13.4,13.89,159800,13.51,13.89,13.4,13.89,159800,0.0,1.0
2006-07-07,13.47,14.05,13.4,13.4,182500,13.47,14.05,13.4,13.4,182500,0.0,1.0
2006-07-10,12.9,13.49,12.74,13.49,111700,12.9,13.49,12.74,13.49,111700,0.0,1.0
2006-07-11,13.0,13.13,12.59,12.85,186200,13.0,13.13,12.59,12.85,186200,0.0,1.0
2006-07-12,12.48,12.96,12.45,12.96,125000,12.48,12.96,12.45,12.96,125000,0.0,1.0
2006-07-13,12.2,12.82,12.12,12.4,184200,12.2,12.82,12.12,12.4,184200,0.0,1.0
2006-07-14,11.99,12.32,11.88,12.11,147500,11.99,12.32,11.88,12.11,147500,0.0,1.0
2006-07-17,11.6,12.23,11.6,11.95,224100,11.6,12.23,11.6,11.95,224100,0.0,1.0
2006-07-18,10.63,11.19,10.11,11.17,816100,10.63,11.19,10.11,11.17,816100,0.0,1.0
2006-07-19,11.37,11.44,10.55,10.55,233400,11.37,11.44,10.55,10.55,233400,0.0,1.0
2006-07-20,10.83,11.77,10.77,11.38,233400,10.83,11.77,10.77,11.38,233400,0.0,1.0
2006-07-21,10.89,11.01,10.33,10.74,142300,10.89,11.01,10.33,10.74,142300,0.0,1.0
2006-07-24,11.63,11.74,10.99,10.99,152500,11.63,11.74,10.99,10.99,152500,0.0,1.0
2006-07-25,12.37,12.48,11.61,11.61,175100,12.37,12.48,11.61,11.61,175100,0.0,1.0
2006-07-26,11.98,12.34,11.85,12.31,111300,11.98,12.34,11.85,12.31,111300,0.0,1.0
2006-07-27,12.4,12.4,12.01,12.08,175300,12.4,12.4,12.01,12.08,175300,0.0,1.0
2006-07-28,12.48,12.6,12.05,12.43,166300,12.48,12.6,12.05,12.43,166300,0.0,1.0
2006-07-31,12.51,12.68,12.25,12.25,106700,12.51,12.68,12.25,12.25,106700,0.0,1.0
2006-08-01,12.62,12.65,12.13,12.38,94000,12.62,12.65,12.13,12.38,94000,0.0,1.0
2006-08-02,12.5,12.74,12.4,12.65,86900,12.5,12.74,12.4,12.65,86900,0.0,1.0
2006-08-03,12.65,12.81,12.29,12.35,143500,12.65,12.81,12.29,12.35,143500,0.0,1.0
2006-08-04,12.42,12.88,12.17,12.83,118800,12.42,12.88,12.17,12.83,118800,0.0,1.0
2006-08-07,12.89,12.89,12.27,12.27,116500,12.89,12.89,12.27,12.27,116500,0.0,1.0
2006-08-08,12.65,12.98,12.5,12.94,148200,12.65,12.98,12.5,12.94,148200,0.0,1.0
2006-08-09,12.71,12.98,12.56,12.81,74900,12.71,12.98,12.56,12.81,74900,0.0,1.0
2006-08-10,12.72,12.96,12.53,12.56,100000,12.72,12.96,12.53,12.56,100000,0.0,1.0
2006-08-11,12.62,12.8,12.34,12.56,42400,12.62,12.8,12.34,12.56,42400,0.0,1.0
2006-08-14,12.37,12.8,12.32,12.8,88500,12.37,12.8,12.32,12.8,88500,0.0,1.0
2006-08-15,12.92,12.996,12.49,12.62,87400,12.92,12.996,12.49,12.62,87400,0.0,1.0
2006-08-16,12.97,13.12,12.79,12.99,65000,12.97,13.12,12.79,12.99,65000,0.0,1.0
2006-08-17,13.43,13.54,12.99,13.05,122900,13.43,13.54,12.99,13.05,122900,0.0,1.0
2006-08-18,13.35,13.55,13.04,13.51,93300,13.35,13.55,13.04,13.51,93300,0.0,1.0
2006-08-21,12.98,13.23,12.91,13.17,59400,12.98,13.23,12.91,13.17,59400,0.0,1.0
2006-08-22,13.48,13.48,12.83,12.98,66300,13.48,13.48,12.83,12.98,66300,0.0,1.0
2006-08-23,13.02,13.5,12.93,13.24,163200,13.02,13.5,12.93,13.24,163200,0.0,1.0
2006-08-24,12.78,13.11,12.69,13.11,80900,12.78,13.11,12.69,13.11,80900,0.0,1.0
2006-08-25,12.86,13.01,12.66,12.85,49500,12.86,13.01,12.66,12.85,49500,0.0,1.0
2006-08-28,13.32,13.53,12.78,12.93,82100,13.32,13.53,12.78,12.93,82100,0.0,1.0
2006-08-29,13.54,13.6,13.02,13.32,69200,13.54,13.6,13.02,13.32,69200,0.0,1.0
2006-08-30,13.59,13.65,13.39,13.55,82000,13.59,13.65,13.39,13.55,82000,0.0,1.0
2006-08-31,13.26,13.62,13.24,13.62,206800,13.26,13.62,13.24,13.62,206800,0.0,1.0
2006-09-01,13.3,13.65,13.08,13.42,84500,13.3,13.65,13.08,13.42,84500,0.0,1.0
2006-09-05,13.4,13.53,13.26,13.37,98100,13.4,13.53,13.26,13.37,98100,0.0,1.0
2006-09-06,12.93,13.4,12.9,13.35,96900,12.93,13.4,12.9,13.35,96900,0.0,1.0
2006-09-07,13.01,13.18,12.77,12.9,152300,13.01,13.18,12.77,12.9,152300,0.0,1.0
2006-09-08,12.98,13.16,12.86,13.11,47100,12.98,13.16,12.86,13.11,47100,0.0,1.0
2006-09-11,13.3,13.31,12.86,12.86,102300,13.3,13.31,12.86,12.86,102300,0.0,1.0
2006-09-12,13.84,13.84,13.15,13.29,75500,13.84,13.84,13.15,13.29,75500,0.0,1.0
2006-09-13,13.6,13.8,13.52,13.8,101600,13.6,13.8,13.52,13.8,101600,0.0,1.0
2006-09-14,13.72,13.74,13.31,13.59,81600,13.72,13.74,13.31,13.59,81600,0.0,1.0
2006-09-15,13.98,14.0,13.6677,13.79,354500,13.98,14.0,13.6677,13.79,354500,0.0,1.0
2006-09-18,13.92,14.33,13.63,13.88,137900,13.92,14.33,13.63,13.88,137900,0.0,1.0
2006-09-19,14.03,14.17,13.3,14.0,121700,14.03,14.17,13.3,14.0,121700,0.0,1.0
2006-09-20,14.33,14.35,13.79,13.92,207200,14.33,14.35,13.79,13.92,207200,0.0,1.0
2006-09-21,13.46,14.32,13.3,14.32,185400,13.46,14.32,13.3,14.32,185400,0.0,1.0
2006-09-22,13.69,13.75,13.34,13.5,111100,13.69,13.75,13.34,13.5,111100,0.0,1.0
2006-09-25,13.86,13.94,13.31,13.68,95900,13.86,13.94,13.31,13.68,95900,0.0,1.0
2006-09-26,13.39,13.9,13.19,13.9,130200,13.39,13.9,13.19,13.9,130200,0.0,1.0
2006-09-27,13.52,13.6,13.3,13.38,114600,13.52,13.6,13.3,13.38,114600,0.0,1.0
2006-09-28,13.37,13.52,13.25,13.51,98900,13.37,13.52,13.25,13.51,98900,0.0,1.0
2006-09-29,13.5,13.58,13.28,13.42,119700,13.5,13.58,13.28,13.42,119700,0.0,1.0
2006-10-02,13.09,13.57,13.09,13.55,46900,13.09,13.57,13.09,13.55,46900,0.0,1.0
2006-10-03,13.54,13.6,12.99,13.0,76300,13.54,13.6,12.99,13.0,76300,0.0,1.0
2006-10-04,13.9,14.07,13.56,13.56,121600,13.9,14.07,13.56,13.56,121600,0.0,1.0
2006-10-05,13.94,14.05,13.82,13.96,274700,13.94,14.05,13.82,13.96,274700,0.0,1.0
2006-10-06,13.71,13.95,13.49,13.95,101500,13.71,13.95,13.49,13.95,101500,0.0,1.0
2006-10-09,13.83,13.83,13.41,13.63,56900,13.83,13.83,13.41,13.63,56900,0.0,1.0
2006-10-10,13.72,13.92,13.3,13.92,80500,13.72,13.92,13.3,13.92,80500,0.0,1.0
2006-10-11,13.72,13.87,13.4,13.69,84300,13.72,13.87,13.4,13.69,84300,0.0,1.0
2006-10-12,14.04,14.05,13.709,13.84,87700,14.04,14.05,13.709,13.84,87700,0.0,1.0
2006-10-13,13.88,14.15,13.8,14.07,98100,13.88,14.15,13.8,14.07,98100,0.0,1.0
2006-10-16,14.18,14.2284,13.79,13.95,138800,14.18,14.2284,13.79,13.95,138800,0.0,1.0
2006-10-17,14.05,14.2,13.9,14.04,75600,14.05,14.2,13.9,14.04,75600,0.0,1.0
2006-10-18,13.92,14.15,13.69,14.13,67000,13.92,14.15,13.69,14.13,67000,0.0,1.0
2006-10-19,14.01,14.05,13.8,13.96,195000,14.01,14.05,13.8,13.96,195000,0.0,1.0
2006-10-20,13.88,14.1,13.77,14.08,50900,13.88,14.1,13.77,14.08,50900,0.0,1.0
2006-10-23,13.79,14.04,13.68,13.87,42700,13.79,14.04,13.68,13.87,42700,0.0,1.0
2006-10-24,13.72,13.93,13.5,13.78,55600,13.72,13.93,13.5,13.78,55600,0.0,1.0
2006-10-25,13.77,13.85,13.33,13.66,216800,13.77,13.85,13.33,13.66,216800,0.0,1.0
2006-10-26,14.41,14.41,13.72,13.89,101900,14.41,14.41,13.72,13.89,101900,0.0,1.0
2006-10-27,14.115,14.42,14.0,14.42,58800,14.115,14.42,14.0,14.42,58800,0.0,1.0
2006-10-30,14.0,14.25,13.73,14.0,96300,14.0,14.25,13.73,14.0,96300,0.0,1.0
2006-10-31,14.02,14.32,13.85,13.96,197300,14.02,14.32,13.85,13.96,197300,0.0,1.0
2006-11-01,13.76,14.31,13.7,14.0,191600,13.76,14.31,13.7,14.0,191600,0.0,1.0
2006-11-02,13.65,14.09,13.55,13.68,223000,13.65,14.09,13.55,13.68,223000,0.0,1.0
2006-11-03,14.06,14.5,13.85,13.86,217400,14.06,14.5,13.85,13.86,217400,0.0,1.0
2006-11-06,14.28,14.44,14.07,14.2,235000,14.28,14.44,14.07,14.2,235000,0.0,1.0
2006-11-07,14.27,14.37,14.1,14.31,152100,14.27,14.37,14.1,14.31,152100,0.0,1.0
2006-11-08,14.27,14.4,14.16,14.23,139100,14.27,14.4,14.16,14.23,139100,0.0,1.0
2006-11-09,13.83,14.32,13.76,14.28,117700,13.83,14.32,13.76,14.28,117700,0.0,1.0
2006-11-10,14.06,14.19,13.81,13.95,128500,14.06,14.19,13.81,13.95,128500,0.0,1.0
2006-11-13,14.19,14.3,13.96,14.1,176700,14.19,14.3,13.96,14.1,176700,0.0,1.0
2006-11-14,13.89,14.22,13.86,14.18,681200,13.89,14.22,13.86,14.18,681200,0.0,1.0
2006-11-15,14.0,14.03,13.93,13.95,249100,14.0,14.03,13.93,13.95,249100,0.0,1.0
2006-11-16,13.94,14.05,13.92,14.01,290200,13.94,14.05,13.92,14.01,290200,0.0,1.0
2006-11-17,13.9,13.96,13.75,13.94,437000,13.9,13.96,13.75,13.94,437000,0.0,1.0
2006-11-20,14.13,14.16,13.81,13.84,96600,14.13,14.16,13.81,13.84,96600,0.0,1.0
2006-11-21,13.72,14.01,13.61,13.89,98300,13.72,14.01,13.61,13.89,98300,0.0,1.0
2006-11-22,13.69,13.94,13.67,13.79,46800,13.69,13.94,13.67,13.79,46800,0.0,1.0
2006-11-24,13.85,13.98,13.61,13.61,22400,13.85,13.98,13.61,13.61,22400,0.0,1.0
2006-11-27,13.41,13.76,13.29,13.74,102700,13.41,13.76,13.29,13.74,102700,0.0,1.0
2006-11-28,13.36,13.58,13.28,13.42,78600,13.36,13.58,13.28,13.42,78600,0.0,1.0
2006-11-29,13.43,13.67,13.32,13.44,60000,13.43,13.67,13.32,13.44,60000,0.0,1.0
2006-11-30,13.29,13.54,13.22,13.38,47600,13.29,13.54,13.22,13.38,47600,0.0,1.0
2006-12-01,13.26,13.38,13.08,13.26,81800,13.26,13.38,13.08,13.26,81800,0.0,1.0
2006-12-04,13.54,13.65,13.3,13.33,64800,13.54,13.65,13.3,13.33,64800,0.0,1.0
2006-12-05,13.6,13.87,13.57,13.62,87400,13.6,13.87,13.57,13.62,87400,0.0,1.0
2006-12-06,13.56,13.7,13.51,13.54,52900,13.56,13.7,13.51,13.54,52900,0.0,1.0
2006-12-07,13.51,13.6,13.43,13.6,56000,13.51,13.6,13.43,13.6,56000,0.0,1.0
2006-12-08,13.54,13.72,13.35,13.42,53500,13.54,13.72,13.35,13.42,53500,0.0,1.0
2006-12-11,13.74,13.77,13.48,13.51,53100,13.74,13.77,13.48,13.51,53100,0.0,1.0
2006-12-12,13.7,13.89,13.52,13.77,65500,13.7,13.89,13.52,13.77,65500,0.0,1.0
2006-12-13,13.82,13.87,13.72,13.73,34400,13.82,13.87,13.72,13.73,34400,0.0,1.0
2006-12-14,13.65,13.97,13.52,13.79,88700,13.65,13.97,13.52,13.79,88700,0.0,1.0
2006-12-15,13.71,13.78,13.57,13.64,183300,13.71,13.78,13.57,13.64,183300,0.0,1.0
2006-12-18,13.62,13.93,13.48,13.79,53700,13.62,13.93,13.48,13.79,53700,0.0,1.0
2006-12-19,13.54,13.64,13.48,13.53,74100,13.54,13.64,13.48,13.53,74100,0.0,1.0
2006-12-20,13.76,14.0,13.54,13.59,64100,13.76,14.0,13.54,13.59,64100,0.0,1.0
2006-12-21,13.74,13.75,13.5,13.72,70400,13.74,13.75,13.5,13.72,70400,0.0,1.0
2006-12-22,13.54,13.8,13.5,13.78,60900,13.54,13.8,13.5,13.78,60900,0.0,1.0
2006-12-26,13.69,13.81,13.56,13.58,74000,13.69,13.81,13.56,13.58,74000,0.0,1.0
2006-12-27,13.92,13.99,13.69,13.69,66100,13.92,13.99,13.69,13.69,66100,0.0,1.0
2006-12-28,13.82,13.96,13.82,13.88,45200,13.82,13.96,13.82,13.88,45200,0.0,1.0
2006-12-29,13.79,13.89,13.734,13.8,89200,13.79,13.89,13.734,13.8,89200,0.0,1.0
2007-01-03,13.84,13.93,13.57,13.88,102300,13.84,13.93,13.57,13.88,102300,0.0,1.0
2007-01-04,13.77,13.92,13.66,13.84,120100,13.77,13.92,13.66,13.84,120100,0.0,1.0
2007-01-05,13.42,13.74,13.13,13.68,160300,13.42,13.74,13.13,13.68,160300,0.0,1.0
2007-01-08,13.29,13.39,13.2,13.39,93200,13.29,13.39,13.2,13.39,93200,0.0,1.0
2007-01-09,13.19,13.28,13.09,13.28,122700,13.19,13.28,13.09,13.28,122700,0.0,1.0
2007-01-10,13.28,13.3699,13.1,13.13,85100,13.28,13.3699,13.1,13.13,85100,0.0,1.0
2007-01-11,13.36,13.53,13.2,13.28,167000,13.36,13.53,13.2,13.28,167000,0.0,1.0
2007-01-12,13.59,13.73,13.35,13.38,120800,13.59,13.73,13.35,13.38,120800,0.0,1.0
2007-01-16,13.19,13.86,13.13,13.67,87200,13.19,13.86,13.13,13.67,87200,0.0,1.0
2007-01-17,13.2,13.46,13.08,13.16,79100,13.2,13.46,13.08,13.16,79100,0.0,1.0
2007-01-18,12.84,13.3,12.67,13.3,256900,12.84,13.3,12.67,13.3,256900,0.0,1.0
2007-01-19,12.05,12.9,11.79,12.86,528900,12.05,12.9,11.79,12.86,528900,0.0,1.0
2007-01-22,12.51,12.72,12.11,12.15,286700,12.51,12.72,12.11,12.15,286700,0.0,1.0
2007-01-23,12.46,12.5,12.31,12.46,205200,12.46,12.5,12.31,12.46,205200,0.0,1.0
2007-01-24,12.76,12.81,12.46,12.46,190500,12.76,12.81,12.46,12.46,190500,0.0,1.0
2007-01-25,12.46,12.8195,12.37,12.79,185200,12.46,12.8195,12.37,12.79,185200,0.0,1.0
2007-01-26,12.48,12.57,12.31,12.45,81400,12.48,12.57,12.31,12.45,81400,0.0,1.0
2007-01-29,12.71,12.72,12.27,12.41,77500,12.71,12.72,12.27,12.41,77500,0.0,1.0
2007-01-30,12.71,12.77,12.39,12.75,91100,12.71,12.77,12.39,12.75,91100,0.0,1.0
2007-01-31,12.42,12.66,12.35,12.66,93200,12.42,12.66,12.35,12.66,93200,0.0,1.0
2007-02-01,12.87,12.94,12.436,12.48,81400,12.87,12.94,12.436,12.48,81400,0.0,1.0
2007-02-02,12.8,12.95,12.62,12.93,95500,12.8,12.95,12.62,12.93,95500,0.0,1.0
2007-02-05,12.53,12.77,12.52,12.73,99400,12.53,12.77,12.52,12.73,99400,0.0,1.0
2007-02-06,12.67,12.67,12.43,12.59,75500,12.67,12.67,12.43,12.59,75500,0.0,1.0
2007-02-07,12.74,12.87,12.52,12.71,111700,12.74,12.87,12.52,12.71,111700,0.0,1.0
2007-02-08,12.65,12.84,12.64,12.76,78000,12.65,12.84,12.64,12.76,78000,0.0,1.0
2007-02-09,12.56,12.78,12.46,12.62,95400,12.56,12.78,12.46,12.62,95400,0.0,1.0
2007-02-12,12.41,12.77,12.34,12.62,66000,12.41,12.77,12.34,12.62,66000,0.0,1.0
2007-02-13,12.54,12.67,12.37,12.46,86400,12.54,12.67,12.37,12.46,86400,0.0,1.0
2007-02-14,12.48,12.66,12.43,12.53,78800,12.48,12.66,12.43,12.53,78800,0.0,1.0
2007-02-15,12.48,12.65,12.38,12.44,105800,12.48,12.65,12.38,12.44,105800,0.0,1.0
2007-02-16,12.69,12.76,12.28,12.48,68300,12.69,12.76,12.28,12.48,68300,0.0,1.0
2007-02-20,12.58,12.69,12.42,12.66,64800,12.58,12.69,12.42,12.66,64800,0.0,1.0
2007-02-21,12.71,12.86,12.45,12.5,49900,12.71,12.86,12.45,12.5,49900,0.0,1.0
2007-02-22,12.87,12.9,12.55,12.76,84000,12.87,12.9,12.55,12.76,84000,0.0,1.0
2007-02-23,13.26,13.39,12.75,12.83,123900,13.26,13.39,12.75,12.83,123900,0.0,1.0
2007-02-26,13.52,13.55,13.18,13.25,155100,13.52,13.55,13.18,13.25,155100,0.0,1.0
2007-02-27,13.3,13.5,13.14,13.33,235000,13.3,13.5,13.14,13.33,235000,0.0,1.0
2007-02-28,13.37,13.45,13.25,13.27,203300,13.37,13.45,13.25,13.27,203300,0.0,1.0
2007-03-01,12.91,13.45,12.72,13.12,151700,12.91,13.45,12.72,13.12,151700,0.0,1.0
2007-03-02,12.12,12.83,12.11,12.8,152600,12.12,12.83,12.11,12.8,152600,0.0,1.0
2007-03-05,12.01,12.3,11.87,12.04,100900,12.01,12.3,11.87,12.04,100900,0.0,1.0
2007-03-06,12.47,12.51,12.04,12.16,80600,12.47,12.51,12.04,12.16,80600,0.0,1.0
2007-03-07,12.14,12.41,12.05,12.41,86400,12.14,12.41,12.05,12.41,86400,0.0,1.0
2007-03-08,12.08,12.33,12.03,12.26,58900,12.08,12.33,12.03,12.26,58900,0.0,1.0
2007-03-09,11.99,12.21,11.89,12.15,88500,11.99,12.21,11.89,12.15,88500,0.0,1.0
2007-03-12,12.0,12.15,11.89,11.96,60700,12.0,12.15,11.89,11.96,60700,0.0,1.0
2007-03-13,11.57,12.02,11.53,11.89,110900,11.57,12.02,11.53,11.89,110900,0.0,1.0
2007-03-14,11.9,11.9,11.39,11.54,53400,11.9,11.9,11.39,11.54,53400,0.0,1.0
2007-03-15,11.8,11.93,11.63,11.93,99000,11.8,11.93,11.63,11.93,99000,0.0,1.0
2007-03-16,11.74,11.9,11.56,11.78,199100,11.74,11.9,11.56,11.78,199100,0.0,1.0
2007-03-19,11.87,12.11,11.78,11.84,68100,11.87,12.11,11.78,11.84,68100,0.0,1.0
2007-03-20,12.05,12.08,11.81,11.84,54100,12.05,12.08,11.81,11.84,54100,0.0,1.0
2007-03-21,12.42,12.5,11.85,12.04,138800,12.42,12.5,11.85,12.04,138800,0.0,1.0
2007-03-22,12.27,12.49,12.17,12.44,43200,12.27,12.49,12.17,12.44,43200,0.0,1.0
2007-03-23,12.11,12.23,12.03,12.23,79200,12.11,12.23,12.03,12.23,79200,0.0,1.0
2007-03-26,12.41,12.46,11.99,12.15,79100,12.41,12.46,11.99,12.15,79100,0.0,1.0
2007-03-27,12.06,12.35,12.01,12.35,52100,12.06,12.35,12.01,12.35,52100,0.0,1.0
2007-03-28,12.25,12.28,12.02,12.02,76200,12.25,12.28,12.02,12.02,76200,0.0,1.0
2007-03-29,12.26,12.45,12.06,12.35,73600,12.26,12.45,12.06,12.35,73600,0.0,1.0
2007-03-30,12.7,12.74,12.1999,12.29,180800,12.7,12.74,12.1999,12.29,180800,0.0,1.0
2007-04-02,12.56,12.73,12.3,12.71,66400,12.56,12.73,12.3,12.71,66400,0.0,1.0
2007-04-03,12.56,12.88,12.49,12.64,96700,12.56,12.88,12.49,12.64,96700,0.0,1.0
2007-04-04,12.19,12.54,12.17,12.51,52200,12.19,12.54,12.17,12.51,52200,0.0,1.0
2007-04-05,12.33,12.37,12.02,12.16,77200,12.33,12.37,12.02,12.16,77200,0.0,1.0
2007-04-09,12.75,12.9,12.32,12.32,198700,12.75,12.9,12.32,12.32,198700,0.0,1.0
2007-04-10,13.01,13.17,12.7201,12.77,202900,13.01,13.17,12.7201,12.77,202900,0.0,1.0
2007-04-11,13.0,13.06,12.66,13.06,136400,13.0,13.06,12.66,13.06,136400,0.0,1.0
2007-04-12,13.22,13.23,12.9,12.94,64300,13.22,13.23,12.9,12.94,64300,0.0,1.0
2007-04-13,13.13,13.22,12.91,13.17,88300,13.13,13.22,12.91,13.17,88300,0.0,1.0
2007-04-16,13.31,13.43,13.07,13.17,31500,13.31,13.43,13.07,13.17,31500,0.0,1.0
2007-04-17,13.06,13.35,12.84,13.35,67200,13.06,13.35,12.84,13.35,67200,0.0,1.0
2007-04-18,13.05,13.23,12.89,12.98,48000,13.05,13.23,12.89,12.98,48000,0.0,1.0
2007-04-19,12.81,13.03,12.5,12.94,264500,12.81,13.03,12.5,12.94,264500,0.0,1.0
2007-04-20,13.05,13.1,12.75,13.02,106900,13.05,13.1,12.75,13.02,106900,0.0,1.0
2007-04-23,13.08,13.15,12.9,12.97,58600,13.08,13.15,12.9,12.97,58600,0.0,1.0
2007-04-24,12.94,13.06,12.75,13.02,63900,12.94,13.06,12.75,13.02,63900,0.0,1.0
2007-04-25,12.95,13.0,12.73,13.0,185900,12.95,13.0,12.73,13.0,185900,0.0,1.0
2007-04-26,13.07,13.45,12.85,12.85,98300,13.07,13.45,12.85,12.85,98300,0.0,1.0
2007-04-27,13.05,13.2,12.92,13.07,57900,13.05,13.2,12.92,13.07,57900,0.0,1.0
2007-04-30,12.75,13.21,12.64,13.05,106800,12.75,13.21,12.64,13.05,106800,0.0,1.0
2007-05-01,13.13,13.15,12.74,12.74,82100,13.13,13.15,12.74,12.74,82100,0.0,1.0
2007-05-02,13.33,13.49,13.07,13.09,60000,13.33,13.49,13.07,13.09,60000,0.0,1.0
2007-05-03,13.25,13.45,13.25,13.31,58700,13.25,13.45,13.25,13.31,58700,0.0,1.0
2007-05-04,13.1,13.33,12.98,13.27,46700,13.1,13.33,12.98,13.27,46700,0.0,1.0
2007-05-07,13.02,13.33,12.9,13.12,50600,13.02,13.33,12.9,13.12,50600,0.0,1.0
2007-05-08,12.98,13.02,12.82,12.95,88600,12.98,13.02,12.82,12.95,88600,0.0,1.0
2007-05-09,13.25,13.33,12.85,12.91,77000,13.25,13.33,12.85,12.91,77000,0.0,1.0
2007-05-10,13.14,13.25,13.01,13.13,79400,13.14,13.25,13.01,13.13,79400,0.0,1.0
2007-05-11,13.39,13.39,13.11,13.25,46900,13.39,13.39,13.11,13.25,46900,0.0,1.0
2007-05-14,13.23,13.35,13.11,13.35,97000,13.23,13.35,13.11,13.35,97000,0.0,1.0
2007-05-15,13.4,13.45,13.19,13.19,107700,13.4,13.45,13.19,13.19,107700,0.0,1.0
2007-05-16,13.6,13.6,13.23,13.37,78600,13.6,13.6,13.23,13.37,78600,0.0,1.0
2007-05-17,13.17,13.67,13.15,13.56,76400,13.17,13.67,13.15,13.56,76400,0.0,1.0
2007-05-18,13.11,13.26,12.94,13.18,89000,13.11,13.26,12.94,13.18,89000,0.0,1.0
2007-05-21,13.81,13.92,13.22,13.25,144800,13.81,13.92,13.22,13.25,144800,0.0,1.0
2007-05-22,14.28,14.32,13.71,13.82,236300,14.28,14.32,13.71,13.82,236300,0.0,1.0
2007-05-23,14.12,14.34,13.97,14.34,121100,14.12,14.34,13.97,14.34,121100,0.0,1.0
2007-05-24,13.4,14.1,13.35,14.07,141900,13.4,14.1,13.35,14.07,141900,0.0,1.0
2007-05-25,13.82,14.02,13.4,13.48,86900,13.82,14.02,13.4,13.48,86900,0.0,1.0
2007-05-29,13.99,13.99,13.75,13.9,86900,13.99,13.99,13.75,13.9,86900,0.0,1.0
2007-05-30,13.88,13.96,13.54,13.96,107000,13.88,13.96,13.54,13.96,107000,0.0,1.0
2007-05-31,14.05,14.1,13.91,13.94,69800,14.05,14.1,13.91,13.94,69800,0.0,1.0
2007-06-01,13.98,14.1,13.77,14.1,48900,13.98,14.1,13.77,14.1,48900,0.0,1.0
2007-06-04,13.78,14.1,13.72,14.0,79600,13.78,14.1,13.72,14.0,79600,0.0,1.0
2007-06-05,14.13,14.2,13.71,13.77,103000,14.13,14.2,13.71,13.77,103000,0.0,1.0
2007-06-06,14.05,14.19,13.81,13.98,184700,14.05,14.19,13.81,13.98,184700,0.0,1.0
2007-06-07,14.0,14.08,13.92,14.03,164700,14.0,14.08,13.92,14.03,164700,0.0,1.0
2007-06-08,14.04,14.07,13.846,14.01,90500,14.04,14.07,13.846,14.01,90500,0.0,1.0
2007-06-11,14.23,14.29,13.78,14.0,140500,14.23,14.29,13.78,14.0,140500,0.0,1.0
2007-06-12,14.07,14.22,13.9,14.18,84300,14.07,14.22,13.9,14.18,84300,0.0,1.0
2007-06-13,14.29,14.38,14.1,14.13,91400,14.29,14.38,14.1,14.13,91400,0.0,1.0
2007-06-14,14.38,14.5,14.05,14.26,79800,14.38,14.5,14.05,14.26,79800,0.0,1.0
2007-06-15,14.49,14.59,14.39,14.59,156600,14.49,14.59,14.39,14.59,156600,0.0,1.0
2007-06-18,14.46,14.5865,14.32,14.5,150500,14.46,14.5865,14.32,14.5,150500,0.0,1.0
2007-06-19,14.52,14.6,14.34,14.42,134900,14.52,14.6,14.34,14.42,134900,0.0,1.0
2007-06-20,14.75,14.85,14.41,14.59,158100,14.75,14.85,14.41,14.59,158100,0.0,1.0
2007-06-21,15.11,15.12,14.53,14.66,96800,15.11,15.12,14.53,14.66,96800,0.0,1.0
2007-06-22,15.38,15.65,15.01,15.04,407700,15.38,15.65,15.01,15.04,407700,0.0,1.0
2007-06-25,15.0,15.669,14.94,15.37,265900,15.0,15.669,14.94,15.37,265900,0.0,1.0
2007-06-26,14.98,15.2,14.92,15.02,162700,14.98,15.2,14.92,15.02,162700,0.0,1.0
2007-06-27,15.0,15.02,14.86,14.91,114000,15.0,15.02,14.86,14.91,114000,0.0,1.0
2007-06-28,14.96,15.01,14.92,15.0,92900,14.96,15.01,14.92,15.0,92900,0.0,1.0
2007-06-29,14.74,15.14,14.66,15.05,119300,14.74,15.14,14.66,15.05,119300,0.0,1.0
2007-07-02,15.35,15.44,14.84,14.84,66100,15.35,15.44,14.84,14.84,66100,0.0,1.0
2007-07-03,14.87,15.43,14.84,15.43,63700,14.87,15.43,14.84,15.43,63700,0.0,1.0
2007-07-05,15.0,15.31,14.85,14.91,96300,15.0,15.31,14.85,14.91,96300,0.0,1.0
2007-07-06,14.93,15.07,14.764,14.96,55500,14.93,15.07,14.764,14.96,55500,0.0,1.0
2007-07-09,14.97,14.9999,14.79,14.91,74700,14.97,14.9999,14.79,14.91,74700,0.0,1.0
2007-07-10,14.65,14.9,14.63,14.9,78100,14.65,14.9,14.63,14.9,78100,0.0,1.0
2007-07-11,14.5,14.99,14.47,14.7,84900,14.5,14.99,14.47,14.7,84900,0.0,1.0
2007-07-12,15.06,15.17,14.51,14.63,103700,15.06,15.17,14.51,14.63,103700,0.0,1.0
2007-07-13,14.79,15.19,14.74,15.0,78100,14.79,15.19,14.74,15.0,78100,0.0,1.0
2007-07-16,14.76,15.07,14.7,14.8,73600,14.76,15.07,14.7,14.8,73600,0.0,1.0
2007-07-17,14.96,14.97,14.62,14.82,77100,14.96,14.97,14.62,14.82,77100,0.0,1.0
2007-07-18,14.8,14.96,14.56,14.91,75900,14.8,14.96,14.56,14.91,75900,0.0,1.0
2007-07-19,14.97,15.1,14.76,14.93,56000,14.97,15.1,14.76,14.93,56000,0.0,1.0
2007-07-20,14.73,15.12,14.67,14.94,163300,14.73,15.12,14.67,14.94,163300,0.0,1.0
2007-07-23,14.76,14.96,14.52,14.69,91300,14.76,14.96,14.52,14.69,91300,0.0,1.0
2007-07-24,15.4799,16.22,14.57,15.0,422500,15.4799,16.22,14.57,15.0,422500,0.0,1.0
2007-07-25,15.62,16.08,15.54,15.54,278200,15.62,16.08,15.54,15.54,278200,0.0,1.0
2007-07-26,14.48,15.42,14.38,15.36,280100,14.48,15.42,14.38,15.36,280100,0.0,1.0
2007-07-27,14.1,14.76,14.09,14.51,247400,14.1,14.76,14.09,14.51,247400,0.0,1.0
2007-07-30,14.58,14.79,14.09,14.21,155600,14.58,14.79,14.09,14.21,155600,0.0,1.0
2007-07-31,14.28,14.8999,14.28,14.73,150200,14.28,14.8999,14.28,14.73,150200,0.0,1.0
2007-08-01,14.27,14.64,13.95,14.21,218000,14.27,14.64,13.95,14.21,218000,0.0,1.0
2007-08-02,15.12,15.16,14.2,14.38,149500,15.12,15.16,14.2,14.38,149500,0.0,1.0
2007-08-03,14.38,15.14,14.2826,15.1,160600,14.38,15.14,14.2826,15.1,160600,0.0,1.0
2007-08-06,14.74,14.77,13.91,14.48,153600,14.74,14.77,13.91,14.48,153600,0.0,1.0
2007-08-07,15.49,15.6,14.42,14.63,263900,15.49,15.6,14.42,14.63,263900,0.0,1.0
2007-08-08,16.64,16.71,15.37,15.6,550200,16.64,16.71,15.37,15.6,550200,0.0,1.0
2007-08-09,15.92,16.66,15.651,16.36,386500,15.92,16.66,15.651,16.36,386500,0.0,1.0
2007-08-10,15.32,16.24,14.26,15.62,238600,15.32,16.24,14.26,15.62,238600,0.0,1.0
2007-08-13,14.97,15.8,14.97,15.56,174500,14.97,15.8,14.97,15.56,174500,0.0,1.0
2007-08-14,14.65,15.3,14.65,14.97,87900,14.65,15.3,14.65,14.97,87900,0.0,1.0
2007-08-15,14.6,15.0,14.41,14.86,119900,14.6,15.0,14.41,14.86,119900,0.0,1.0
2007-08-16,15.26,15.27,14.4,14.59,177800,15.26,15.27,14.4,14.59,177800,0.0,1.0
2007-08-17,14.48,15.86,14.34,15.86,225800,14.48,15.86,14.34,15.86,225800,0.0,1.0
2007-08-20,14.61,14.84,14.27,14.52,144800,14.61,14.84,14.27,14.52,144800,0.0,1.0
2007-08-21,14.68,15.043,14.65,14.67,46700,14.68,15.043,14.65,14.67,46700,0.0,1.0
2007-08-22,14.75,15.09,14.5,14.85,61400,14.75,15.09,14.5,14.85,61400,0.0,1.0
2007-08-23,14.51,14.86,14.44,14.85,97200,14.51,14.86,14.44,14.85,97200,0.0,1.0
2007-08-24,14.63,14.82,14.48,14.57,72900,14.63,14.82,14.48,14.57,72900,0.0,1.0
2007-08-27,14.42,14.61,14.25,14.61,77100,14.42,14.61,14.25,14.61,77100,0.0,1.0
2007-08-28,14.18,14.51,14.13,14.29,107100,14.18,14.51,14.13,14.29,107100,0.0,1.0
2007-08-29,14.29,14.46,13.95,14.29,149600,14.29,14.46,13.95,14.29,149600,0.0,1.0
2007-08-30,13.99,14.3,13.95,14.1,62000,13.99,14.3,13.95,14.1,62000,0.0,1.0
2007-08-31,14.15,14.52,13.72,14.22,141300,14.15,14.52,13.72,14.22,141300,0.0,1.0
2007-09-04,14.18,14.49,13.95,14.07,85500,14.18,14.49,13.95,14.07,85500,0.0,1.0
2007-09-05,14.09,14.25,13.92,14.12,72800,14.09,14.25,13.92,14.12,72800,0.0,1.0
2007-09-06,13.92,14.16,13.72,14.16,207300,13.92,14.16,13.72,14.16,207300,0.0,1.0
2007-09-07,13.72,13.84,13.61,13.72,100300,13.72,13.84,13.61,13.72,100300,0.0,1.0
2007-09-10,13.59,13.91,13.4,13.78,110400,13.59,13.91,13.4,13.78,110400,0.0,1.0
2007-09-11,13.89,13.9,13.57,13.66,74800,13.89,13.9,13.57,13.66,74800,0.0,1.0
2007-09-12,13.75,13.88,13.56,13.81,55100,13.75,13.88,13.56,13.81,55100,0.0,1.0
2007-09-13,13.48,13.81,13.42,13.81,80100,13.48,13.81,13.42,13.81,80100,0.0,1.0
2007-09-14,13.34,13.48,13.2,13.35,93700,13.34,13.48,13.2,13.35,93700,0.0,1.0
2007-09-17,13.29,13.49,13.12,13.33,65600,13.29,13.49,13.12,13.33,65600,0.0,1.0
2007-09-18,14.32,14.35,13.31,13.34,100000,14.32,14.35,13.31,13.34,100000,0.0,1.0
2007-09-19,14.55,14.68,14.32,14.4,106700,14.55,14.68,14.32,14.4,106700,0.0,1.0
2007-09-20,14.19,14.65,14.06,14.55,91600,14.19,14.65,14.06,14.55,91600,0.0,1.0
2007-09-21,14.5,14.63,14.02,14.32,170700,14.5,14.63,14.02,14.32,170700,0.0,1.0
2007-09-24,14.19,14.6944,14.14,14.46,48000,14.19,14.6944,14.14,14.46,48000,0.0,1.0
2007-09-25,14.07,14.51,13.8,14.13,64000,14.07,14.51,13.8,14.13,64000,0.0,1.0
2007-09-26,14.15,14.63,14.05,14.18,70000,14.15,14.63,14.05,14.18,70000,0.0,1.0
2007-09-27,14.42,14.61,14.07,14.24,69900,14.42,14.61,14.07,14.24,69900,0.0,1.0
2007-09-28,14.24,14.77,14.21,14.38,91100,14.24,14.77,14.21,14.38,91100,0.0,1.0
2007-10-01,14.92,15.09,14.19,14.22,98600,14.92,15.09,14.19,14.22,98600,0.0,1.0
2007-10-02,15.14,15.21,14.76,14.9,57900,15.14,15.21,14.76,14.9,57900,0.0,1.0
2007-10-03,14.39,15.02,14.35,15.02,60800,14.39,15.02,14.35,15.02,60800,0.0,1.0
2007-10-04,14.91,15.16,14.37,14.48,58200,14.91,15.16,14.37,14.48,58200,0.0,1.0
2007-10-05,15.35,15.54,14.84,15.09,78400,15.35,15.54,14.84,15.09,78400,0.0,1.0
2007-10-08,15.15,15.28,15.07,15.25,87200,15.15,15.28,15.07,15.25,87200,0.0,1.0
2007-10-09,15.31,15.41,15.07,15.17,99900,15.31,15.41,15.07,15.17,99900,0.0,1.0
2007-10-10,14.98,15.46,14.78,15.32,67800,14.98,15.46,14.78,15.32,67800,0.0,1.0
2007-10-11,14.43,15.12,14.4,15.09,150100,14.43,15.12,14.4,15.09,150100,0.0,1.0
2007-10-12,14.89,14.99,14.42,14.45,70000,14.89,14.99,14.42,14.45,70000,0.0,1.0
2007-10-15,14.35,14.87,14.35,14.87,108700,14.35,14.87,14.35,14.87,108700,0.0,1.0
2007-10-16,14.24,14.5,14.24,14.34,50800,14.24,14.5,14.24,14.34,50800,0.0,1.0
2007-10-17,14.13,14.6,14.09,14.42,109100,14.13,14.6,14.09,14.42,109100,0.0,1.0
2007-10-18,14.25,14.57,14.08,14.08,132200,14.25,14.57,14.08,14.08,132200,0.0,1.0
2007-10-19,13.54,14.3,13.52,14.25,155700,13.54,14.3,13.52,14.25,155700,0.0,1.0
2007-10-22,14.13,14.26,13.34,13.34,124800,14.13,14.26,13.34,13.34,124800,0.0,1.0
2007-10-23,14.48,14.48,14.0,14.27,87900,14.48,14.48,14.0,14.27,87900,0.0,1.0
2007-10-24,14.38,14.4,14.04,14.36,96500,14.38,14.4,14.04,14.36,96500,0.0,1.0
2007-10-25,14.91,15.0,14.185,14.46,161300,14.91,15.0,14.185,14.46,161300,0.0,1.0
2007-10-26,15.53,15.54,14.8,15.0,169700,15.53,15.54,14.8,15.0,169700,0.0,1.0
2007-10-29,15.75,16.02,15.4,15.55,288300,15.75,16.02,15.4,15.55,288300,0.0,1.0
2007-10-30,16.32,16.47,15.52,15.75,176500,16.32,16.47,15.52,15.75,176500,0.0,1.0
2007-10-31,16.04,16.45,15.97,16.38,263600,16.04,16.45,15.97,16.38,263600,0.0,1.0
2007-11-01,15.65,16.2,15.28,16.03,252300,15.65,16.2,15.28,16.03,252300,0.0,1.0
2007-11-02,16.53,16.93,15.93,16.01,329000,16.53,16.93,15.93,16.01,329000,0.0,1.0
2007-11-05,16.75,16.93,15.95,16.6,254400,16.75,16.93,15.95,16.6,254400,0.0,1.0
2007-11-06,17.13,17.3,16.5,17.06,258600,17.13,17.3,16.5,17.06,258600,0.0,1.0
2007-11-07,16.52,17.06,16.48,16.93,193000,16.52,17.06,16.48,16.93,193000,0.0,1.0
2007-11-08,16.81,16.93,16.28,16.65,115900,16.81,16.93,16.28,16.65,115900,0.0,1.0
2007-11-09,16.31,16.77,16.05,16.15,114700,16.31,16.77,16.05,16.15,114700,0.0,1.0
2007-11-12,15.55,16.16,15.54,16.02,164400,15.55,16.16,15.54,16.02,164400,0.0,1.0
2007-11-13,15.99,16.12,15.55,15.7,151500,15.99,16.12,15.55,15.7,151500,0.0,1.0
2007-11-14,15.78,16.16,15.53,16.15,100100,15.78,16.16,15.53,16.15,100100,0.0,1.0
2007-11-15,15.98,16.0,15.51,15.68,77500,15.98,16.0,15.51,15.68,77500,0.0,1.0
2007-11-16,15.75,16.03,15.34,16.02,101000,15.75,16.03,15.34,16.02,101000,0.0,1.0
2007-11-19,15.74,15.77,15.1256,15.61,78500,15.74,15.77,15.1256,15.61,78500,0.0,1.0
2007-11-20,16.0,16.16,15.5,15.71,92700,16.0,16.16,15.5,15.71,92700,0.0,1.0
2007-11-21,15.51,15.99,15.5,15.97,62600,15.51,15.99,15.5,15.97,62600,0.0,1.0
2007-11-23,15.47,15.87,15.44,15.62,42100,15.47,15.87,15.44,15.62,42100,0.0,1.0
2007-11-26,14.53,15.65,14.5,15.46,108600,14.53,15.65,14.5,15.46,108600,0.0,1.0
2007-11-27,15.23,15.33,14.5501,14.65,226000,15.23,15.33,14.5501,14.65,226000,0.0,1.0
2007-11-28,15.88,15.89,15.24,15.43,79200,15.88,15.89,15.24,15.43,79200,0.0,1.0
2007-11-29,15.58,15.88,15.45,15.87,70400,15.58,15.88,15.45,15.87,70400,0.0,1.0
2007-11-30,15.38,15.86,15.37,15.86,94800,15.38,15.86,15.37,15.86,94800,0.0,1.0
2007-12-03,15.4,16.03,15.4,15.63,186900,15.4,16.03,15.4,15.63,186900,0.0,1.0
2007-12-04,15.21,15.5,15.1,15.38,72200,15.21,15.5,15.1,15.38,72200,0.0,1.0
2007-12-05,15.85,15.88,15.284,15.47,115900,15.85,15.88,15.284,15.47,115900,0.0,1.0
2007-12-06,15.5,15.85,15.44,15.85,117800,15.5,15.85,15.44,15.85,117800,0.0,1.0
2007-12-07,15.5,15.59,15.35,15.5,78200,15.5,15.59,15.35,15.5,78200,0.0,1.0
2007-12-10,15.48,15.5,15.3,15.5,112500,15.48,15.5,15.3,15.5,112500,0.0,1.0
2007-12-11,14.88,15.5,14.85,15.5,98600,14.88,15.5,14.85,15.5,98600,0.0,1.0
2007-12-12,15.05,15.5,14.8,15.33,65500,15.05,15.5,14.8,15.33,65500,0.0,1.0
2007-12-13,15.17,15.29,14.78,14.93,86400,15.17,15.29,14.78,14.93,86400,0.0,1.0
2007-12-14,14.62,15.44,14.62,14.94,82800,14.62,15.44,14.62,14.94,82800,0.0,1.0
2007-12-17,14.29,14.63,14.29,14.56,114400,14.29,14.63,14.29,14.56,114400,0.0,1.0
2007-12-18,14.56,14.74,14.25,14.49,138100,14.56,14.74,14.25,14.49,138100,0.0,1.0
2007-12-19,14.68,14.82,14.36,14.55,112200,14.68,14.82,14.36,14.55,112200,0.0,1.0
2007-12-20,15.04,15.05,14.72,14.86,108900,15.04,15.05,14.72,14.86,108900,0.0,1.0
2007-12-21,15.38,15.5,15.11,15.34,364700,15.38,15.5,15.11,15.34,364700,0.0,1.0
2007-12-24,15.45,15.95,15.4,15.46,45800,15.45,15.95,15.4,15.46,45800,0.0,1.0
2007-12-26,15.43,15.5,15.28,15.31,84200,15.43,15.5,15.28,15.31,84200,0.0,1.0
2007-12-27,14.79,15.6,14.69,15.4,105300,14.79,15.6,14.69,15.4,105300,0.0,1.0
2007-12-28,14.62,15.46,14.5,15.0,47700,14.62,15.46,14.5,15.0,47700,0.0,1.0
2007-12-31,14.19,14.94,14.14,14.52,90700,14.19,14.94,14.14,14.52,90700,0.0,1.0
2008-01-02,14.01,14.4,13.59,14.21,133800,14.01,14.4,13.59,14.21,133800,0.0,1.0
2008-01-03,14.24,14.46,13.9,13.95,150000,14.24,14.46,13.9,13.95,150000,0.0,1.0
2008-01-04,13.17,14.18,13.12,14.08,181400,13.17,14.18,13.12,14.08,181400,0.0,1.0
2008-01-07,13.63,14.06,13.1001,13.21,176800,13.63,14.06,13.1001,13.21,176800,0.0,1.0
2008-01-08,13.38,14.43,13.23,13.72,234400,13.38,14.43,13.23,13.72,234400,0.0,1.0
2008-01-09,14.04,14.05,13.32,13.32,179600,14.04,14.05,13.32,13.32,179600,0.0,1.0
2008-01-10,14.01,14.25,13.43,13.85,132500,14.01,14.25,13.43,13.85,132500,0.0,1.0
2008-01-11,12.88,14.12,12.88,13.87,129400,12.88,14.12,12.88,13.87,129400,0.0,1.0
2008-01-14,13.51,13.62,12.53,12.89,200300,13.51,13.62,12.53,12.89,200300,0.0,1.0
2008-01-15,13.19,13.4,12.75,13.3,115500,13.19,13.4,12.75,13.3,115500,0.0,1.0
2008-01-16,13.33,13.63,12.97,13.16,139000,13.33,13.63,12.97,13.16,139000,0.0,1.0
2008-01-17,13.04,13.66,13.0,13.47,94000,13.04,13.66,13.0,13.47,94000,0.0,1.0
2008-01-18,13.07,14.22,12.99,13.04,230900,13.07,14.22,12.99,13.04,230900,0.0,1.0
2008-01-22,13.49,13.78,12.34,12.52,191200,13.49,13.78,12.34,12.52,191200,0.0,1.0
2008-01-23,13.51,13.51,12.6,12.75,224200,13.51,13.51,12.6,12.75,224200,0.0,1.0
2008-01-24,11.61,12.84,10.85,12.84,985100,11.61,12.84,10.85,12.84,985100,0.0,1.0
2008-01-25,12.06,12.24,11.63,11.75,163200,12.06,12.24,11.63,11.75,163200,0.0,1.0
2008-01-28,12.05,12.15,11.77,12.06,146900,12.05,12.15,11.77,12.06,146900,0.0,1.0
2008-01-29,11.79,12.1,11.67,12.1,156100,11.79,12.1,11.67,12.1,156100,0.0,1.0
2008-01-30,11.71,12.14,11.61,11.7,123100,11.71,12.14,11.61,11.7,123100,0.0,1.0
2008-01-31,11.71,11.94,11.29,11.54,290200,11.71,11.94,11.29,11.54,290200,0.0,1.0
2008-02-01,11.97,12.16,11.23,11.75,138000,11.97,12.16,11.23,11.75,138000,0.0,1.0
2008-02-04,11.72,12.0,11.65,11.96,126500,11.72,12.0,11.65,11.96,126500,0.0,1.0
2008-02-05,11.47,11.89,11.43,11.58,99000,11.47,11.89,11.43,11.58,99000,0.0,1.0
2008-02-06,11.5,11.91,11.47,11.55,86000,11.5,11.91,11.47,11.55,86000,0.0,1.0
2008-02-07,11.67,11.83,11.32,11.44,49300,11.67,11.83,11.32,11.44,49300,0.0,1.0
2008-02-08,11.6,11.87,11.55,11.66,69500,11.6,11.87,11.55,11.66,69500,0.0,1.0
2008-02-11,11.46,11.68,11.17,11.63,105400,11.46,11.68,11.17,11.63,105400,0.0,1.0
2008-02-12,11.7,11.81,11.46,11.52,206000,11.7,11.81,11.46,11.52,206000,0.0,1.0
2008-02-13,12.17,12.17,11.67,11.81,122700,12.17,12.17,11.67,11.81,122700,0.0,1.0
2008-02-14,11.4,12.2,11.33,12.2,101700,11.4,12.2,11.33,12.2,101700,0.0,1.0
2008-02-15,11.09,11.35,11.01,11.32,108400,11.09,11.35,11.01,11.32,108400,0.0,1.0
2008-02-19,11.09,11.52,11.05,11.26,112700,11.09,11.52,11.05,11.26,112700,0.0,1.0
2008-02-20,11.23,11.36,10.85,11.03,115800,11.23,11.36,10.85,11.03,115800,0.0,1.0
2008-02-21,11.01,11.4,10.91,11.29,100600,11.01,11.4,10.91,11.29,100600,0.0,1.0
2008-02-22,10.81,11.01,10.56,11.01,134200,10.81,11.01,10.56,11.01,134200,0.0,1.0
2008-02-25,10.98,11.06,10.62,10.79,124600,10.98,11.06,10.62,10.79,124600,0.0,1.0
2008-02-26,10.88,11.3,10.69,10.88,142100,10.88,11.3,10.69,10.88,142100,0.0,1.0
2008-02-27,10.68,10.95,10.55,10.73,124800,10.68,10.95,10.55,10.73,124800,0.0,1.0
2008-02-28,10.67,10.8,10.36,10.57,145600,10.67,10.8,10.36,10.57,145600,0.0,1.0
2008-02-29,10.53,10.75,10.49,10.56,117500,10.53,10.75,10.49,10.56,117500,0.0,1.0
2008-03-03,10.51,10.62,10.37,10.52,143000,10.51,10.62,10.37,10.52,143000,0.0,1.0
2008-03-04,10.57,10.72,10.37,10.41,96100,10.57,10.72,10.37,10.41,96100,0.0,1.0
2008-03-05,10.71,10.8,10.44,10.64,103600,10.71,10.8,10.44,10.64,103600,0.0,1.0
2008-03-06,10.39,10.74,10.38,10.63,103600,10.39,10.74,10.38,10.63,103600,0.0,1.0
2008-03-07,10.25,10.5,10.2,10.3,83900,10.25,10.5,10.2,10.3,83900,0.0,1.0
2008-03-10,10.25,10.56,10.2,10.31,94400,10.25,10.56,10.2,10.31,94400,0.0,1.0
2008-03-11,10.82,10.91,10.47,10.56,111800,10.82,10.91,10.47,10.56,111800,0.0,1.0
2008-03-12,10.97,11.05,10.64,10.84,142800,10.97,11.05,10.64,10.84,142800,0.0,1.0
2008-03-13,11.03,11.12,10.68,10.82,107100,11.03,11.12,10.68,10.82,107100,0.0,1.0
2008-03-14,10.68,11.16,10.53,11.14,134900,10.68,11.16,10.53,11.14,134900,0.0,1.0
2008-03-17,10.75,11.05,10.29,10.46,124200,10.75,11.05,10.29,10.46,124200,0.0,1.0
2008-03-18,13.01,13.05,10.9,11.03,285200,13.01,13.05,10.9,11.03,285200,0.0,1.0
2008-03-19,11.38,13.03,11.35,13.0,239400,11.38,13.03,11.35,13.0,239400,0.0,1.0
2008-03-20,11.66,11.87,11.09,11.56,439700,11.66,11.87,11.09,11.56,439700,0.0,1.0
2008-03-24,11.9,12.3,11.54,11.73,173000,11.9,12.3,11.54,11.73,173000,0.0,1.0
2008-03-25,11.82,12.02,11.4,11.88,143900,11.82,12.02,11.4,11.88,143900,0.0,1.0
2008-03-26,11.75,11.79,11.57,11.74,80300,11.75,11.79,11.57,11.74,80300,0.0,1.0
2008-03-27,11.68,11.91,11.56,11.81,81000,11.68,11.91,11.56,11.81,81000,0.0,1.0
2008-03-28,11.52,12.05,11.51,11.72,70800,11.52,12.05,11.51,11.72,70800,0.0,1.0
2008-03-31,11.54,11.88,11.08,11.53,65600,11.54,11.88,11.08,11.53,65600,0.0,1.0
2008-04-01,12.22,12.25,11.44,11.6,110700,12.22,12.25,11.44,11.6,110700,0.0,1.0
2008-04-02,12.63,12.7,12.15,12.24,173000,12.63,12.7,12.15,12.24,173000,0.0,1.0
2008-04-03,12.57,12.63,12.16,12.5,149500,12.57,12.63,12.16,12.5,149500,0.0,1.0
2008-04-04,12.55,12.76,12.34,12.61,156700,12.55,12.76,12.34,12.61,156700,0.0,1.0
2008-04-07,12.49,12.82,12.46,12.51,120300,12.49,12.82,12.46,12.51,120300,0.0,1.0
2008-04-08,11.88,12.48,11.78,12.42,127400,11.88,12.48,11.78,12.42,127400,0.0,1.0
2008-04-09,11.3,11.88,11.22,11.88,132000,11.3,11.88,11.22,11.88,132000,0.0,1.0
2008-04-10,11.61,11.88,11.31,11.32,97800,11.61,11.88,11.31,11.32,97800,0.0,1.0
2008-04-11,11.16,11.6,11.11,11.45,60100,11.16,11.6,11.11,11.45,60100,0.0,1.0
2008-04-14,11.02,11.25,10.89,11.14,126400,11.02,11.25,10.89,11.14,126400,0.0,1.0
2008-04-15,11.1,11.19,10.87,11.07,231800,11.1,11.19,10.87,11.07,231800,0.0,1.0
2008-04-16,11.58,11.71,11.15,11.23,91300,11.58,11.71,11.15,11.23,91300,0.0,1.0
2008-04-17,11.36,11.55,11.23,11.55,68900,11.36,11.55,11.23,11.55,68900,0.0,1.0
2008-04-18,11.79,11.86,11.57,11.62,85100,11.79,11.86,11.57,11.62,85100,0.0,1.0
2008-04-21,11.72,11.89,11.46,11.67,45600,11.72,11.89,11.46,11.67,45600,0.0,1.0
2008-04-22,11.3,11.64,11.04,11.64,90100,11.3,11.64,11.04,11.64,90100,0.0,1.0
2008-04-23,11.35,11.4799,11.05,11.36,93200,11.35,11.4799,11.05,11.36,93200,0.0,1.0
2008-04-24,11.11,11.38,11.0,11.38,145300,11.11,11.38,11.0,11.38,145300,0.0,1.0
2008-04-25,10.74,11.2,10.71,11.17,159100,10.74,11.2,10.71,11.17,159100,0.0,1.0
2008-04-28,10.25,10.792,10.17,10.61,354800,10.25,10.792,10.17,10.61,354800,0.0,1.0
2008-04-29,8.38,9.44,7.88,9.41,1800000,8.38,9.44,7.88,9.41,1800000,0.0,1.0
2008-04-30,8.24,8.75,8.1,8.44,350700,8.24,8.75,8.1,8.44,350700,0.0,1.0
2008-05-01,8.11,8.29,8.07,8.2,302900,8.11,8.29,8.07,8.2,302900,0.0,1.0
2008-05-02,7.82,8.26,7.64,8.1,514700,7.82,8.26,7.64,8.1,514700,0.0,1.0
2008-05-05,8.3,8.39,7.81,7.81,307300,8.3,8.39,7.81,7.81,307300,0.0,1.0
2008-05-06,8.43,8.43,8.15,8.24,638600,8.43,8.43,8.15,8.24,638600,0.0,1.0
2008-05-07,8.56,8.72,8.41,8.47,603100,8.56,8.72,8.41,8.47,603100,0.0,1.0
2008-05-08,8.51,8.63,8.33,8.63,139600,8.51,8.63,8.33,8.63,139600,0.0,1.0
2008-05-09,8.33,8.46,8.32,8.41,101800,8.33,8.46,8.32,8.41,101800,0.0,1.0
2008-05-12,8.77,8.98,8.37,8.37,265000,8.77,8.98,8.37,8.37,265000,0.0,1.0
2008-05-13,8.79,8.88,8.73,8.8,152500,8.79,8.88,8.73,8.8,152500,0.0,1.0
2008-05-14,8.76,8.98,8.69,8.82,110300,8.76,8.98,8.69,8.82,110300,0.0,1.0
2008-05-15,8.78,8.91,8.75,8.78,233600,8.78,8.91,8.75,8.78,233600,0.0,1.0
2008-05-16,8.82,8.89,8.76,8.84,119100,8.82,8.89,8.76,8.84,119100,0.0,1.0
2008-05-19,8.86,8.87,8.75,8.81,152500,8.86,8.87,8.75,8.81,152500,0.0,1.0
2008-05-20,8.8,8.96,8.66,8.85,113000,8.8,8.96,8.66,8.85,113000,0.0,1.0
2008-05-21,8.42,8.95,8.38,8.83,98700,8.42,8.95,8.38,8.83,98700,0.0,1.0
2008-05-22,8.58,8.71,8.38,8.47,137000,8.58,8.71,8.38,8.47,137000,0.0,1.0
2008-05-23,8.57,8.69,8.48,8.52,144300,8.57,8.69,8.48,8.52,144300,0.0,1.0
2008-05-27,8.86,8.88,8.5,8.6,160500,8.86,8.88,8.5,8.6,160500,0.0,1.0
2008-05-28,8.87,8.92,8.6,8.9,125500,8.87,8.92,8.6,8.9,125500,0.0,1.0
2008-05-29,8.84,9.17,8.68,8.82,129600,8.84,9.17,8.68,8.82,129600,0.0,1.0
2008-05-30,9.02,9.04,8.774,8.85,218100,9.02,9.04,8.774,8.85,218100,0.0,1.0
2008-06-02,8.79,9.1,8.74,9.01,195600,8.79,9.1,8.74,9.01,195600,0.0,1.0
2008-06-03,8.68,8.99,8.6,8.81,138400,8.68,8.99,8.6,8.81,138400,0.0,1.0
2008-06-04,8.95,9.06,8.58,8.65,120200,8.95,9.06,8.58,8.65,120200,0.0,1.0
2008-06-05,9.03,9.04,8.94,8.96,172600,9.03,9.04,8.94,8.96,172600,0.0,1.0
2008-06-06,8.64,9.02,8.53,8.95,114200,8.64,9.02,8.53,8.95,114200,0.0,1.0
2008-06-09,8.67,8.91,8.51,8.57,129900,8.67,8.91,8.51,8.57,129900,0.0,1.0
2008-06-10,8.49,8.69,8.43,8.55,99900,8.49,8.69,8.43,8.55,99900,0.0,1.0
2008-06-11,8.35,8.73,8.33,8.48,97300,8.35,8.73,8.33,8.48,97300,0.0,1.0
2008-06-12,8.69,8.73,8.4,8.45,92500,8.69,8.73,8.4,8.45,92500,0.0,1.0
2008-06-13,8.75,8.88,8.59,8.81,95400,8.75,8.88,8.59,8.81,95400,0.0,1.0
2008-06-16,8.75,8.77,8.65,8.72,68000,8.75,8.77,8.65,8.72,68000,0.0,1.0
2008-06-17,8.57,8.76,8.54,8.75,87300,8.57,8.76,8.54,8.75,87300,0.0,1.0
2008-06-18,8.6,8.65,8.31,8.49,86600,8.6,8.65,8.31,8.49,86600,0.0,1.0
2008-06-19,8.71,8.75,8.4,8.6,70400,8.71,8.75,8.4,8.6,70400,0.0,1.0
2008-06-20,8.49,9.25,8.11,8.19,715700,8.49,9.25,8.11,8.19,715700,0.0,1.0
2008-06-23,8.29,8.66,8.27,8.53,67800,8.29,8.66,8.27,8.53,67800,0.0,1.0
2008-06-24,8.08,8.39,8.08,8.24,100500,8.08,8.39,8.08,8.24,100500,0.0,1.0
2008-06-25,8.41,8.41,8.1,8.1,192000,8.41,8.41,8.1,8.1,192000,0.0,1.0
2008-06-26,8.1,8.55,8.07,8.29,128000,8.1,8.55,8.07,8.29,128000,0.0,1.0
2008-06-27,7.93,8.23,7.9,8.05,279600,7.93,8.23,7.9,8.05,279600,0.0,1.0
2008-06-30,7.85,8.26,7.84,7.95,204700,7.85,8.26,7.84,7.95,204700,0.0,1.0
2008-07-01,8.12,8.12,7.77,7.78,137100,8.12,8.12,7.77,7.78,137100,0.0,1.0
2008-07-02,7.99,8.15,7.91,8.09,179400,7.99,8.15,7.91,8.09,179400,0.0,1.0
2008-07-03,7.9,8.02,7.79,8.0,57000,7.9,8.02,7.79,8.0,57000,0.0,1.0
2008-07-07,7.72,7.97,7.67,7.94,172700,7.72,7.97,7.67,7.94,172700,0.0,1.0
2008-07-08,8.04,8.05,7.75,7.75,194900,8.04,8.05,7.75,7.75,194900,0.0,1.0
2008-07-09,7.76,8.04,7.75,8.04,123400,7.76,8.04,7.75,8.04,123400,0.0,1.0
2008-07-10,8.22,8.24,7.73,7.77,129400,8.22,8.24,7.73,7.77,129400,0.0,1.0
2008-07-11,8.6,8.64,7.95,8.13,217400,8.6,8.64,7.95,8.13,217400,0.0,1.0
2008-07-14,8.61,8.9,8.5,8.69,142600,8.61,8.9,8.5,8.69,142600,0.0,1.0
2008-07-15,8.06,8.56,8.05,8.5,218600,8.06,8.56,8.05,8.5,218600,0.0,1.0
2008-07-16,8.41,8.5,8.0,8.11,151600,8.41,8.5,8.0,8.11,151600,0.0,1.0
2008-07-17,8.55,8.55,8.15,8.46,85600,8.55,8.55,8.15,8.46,85600,0.0,1.0
2008-07-18,8.24,8.7,8.24,8.6,88300,8.24,8.7,8.24,8.6,88300,0.0,1.0
2008-07-21,8.23,8.34,8.09,8.26,155300,8.23,8.34,8.09,8.26,155300,0.0,1.0
2008-07-22,8.3,8.44,8.08,8.16,179600,8.3,8.44,8.08,8.16,179600,0.0,1.0
2008-07-23,8.62,8.65,8.12,8.31,302900,8.62,8.65,8.12,8.31,302900,0.0,1.0
2008-07-24,10.06,10.419,9.25,9.25,732100,10.06,10.419,9.25,9.25,732100,0.0,1.0
2008-07-25,9.81,10.15,9.71,10.13,182600,9.81,10.15,9.71,10.13,182600,0.0,1.0
2008-07-28,9.91,10.17,9.75,9.75,423600,9.91,10.17,9.75,9.75,423600,0.0,1.0
2008-07-29,10.26,10.5,9.98,9.98,278800,10.26,10.5,9.98,9.98,278800,0.0,1.0
2008-07-30,10.37,10.45,10.24,10.33,138600,10.37,10.45,10.24,10.33,138600,0.0,1.0
2008-07-31,10.12,10.28,10.04,10.23,170500,10.12,10.28,10.04,10.23,170500,0.0,1.0
2008-08-01,10.38,10.451,10.07,10.18,131300,10.38,10.451,10.07,10.18,131300,0.0,1.0
2008-08-04,10.5,10.53,10.2,10.38,214200,10.5,10.53,10.2,10.38,214200,0.0,1.0
2008-08-05,10.6,10.64,10.17,10.6,130500,10.6,10.64,10.17,10.6,130500,0.0,1.0
2008-08-06,10.92,11.0,10.5,10.61,120300,10.92,11.0,10.5,10.61,120300,0.0,1.0
2008-08-07,10.51,10.85,10.5,10.85,143100,10.51,10.85,10.5,10.85,143100,0.0,1.0
2008-08-08,11.03,11.06,10.54,10.54,138500,11.03,11.06,10.54,10.54,138500,0.0,1.0
2008-08-11,11.42,11.55,10.94,11.07,169900,11.42,11.55,10.94,11.07,169900,0.0,1.0
2008-08-12,11.05,11.33,11.01,11.26,128000,11.05,11.33,11.01,11.26,128000,0.0,1.0
2008-08-13,11.17,11.26,10.88,11.06,83400,11.17,11.26,10.88,11.06,83400,0.0,1.0
2008-08-14,11.03,11.35,10.96,11.06,79700,11.03,11.35,10.96,11.06,79700,0.0,1.0
2008-08-15,11.03,11.3,10.65,11.23,162100,11.03,11.3,10.65,11.23,162100,0.0,1.0
2008-08-18,10.61,11.03,10.4,11.03,129400,10.61,11.03,10.4,11.03,129400,0.0,1.0
2008-08-19,10.52,10.75,10.42,10.55,220400,10.52,10.75,10.42,10.55,220400,0.0,1.0
2008-08-20,10.66,11.0,10.59,10.69,189100,10.66,11.0,10.59,10.69,189100,0.0,1.0
2008-08-21,10.94,10.96,10.56,10.56,138200,10.94,10.96,10.56,10.56,138200,0.0,1.0
2008-08-22,11.38,11.4,11.0,11.12,142300,11.38,11.4,11.0,11.12,142300,0.0,1.0
2008-08-25,10.9,11.38,10.8101,11.38,155300,10.9,11.38,10.8101,11.38,155300,0.0,1.0
2008-08-26,11.45,11.63,11.21,11.39,240000,11.45,11.63,11.21,11.39,240000,0.0,1.0
2008-08-27,11.54,11.83,11.435,11.51,154000,11.54,11.83,11.435,11.51,154000,0.0,1.0
2008-08-28,11.89,11.89,11.56,11.56,118200,11.89,11.89,11.56,11.56,118200,0.0,1.0
2008-08-29,11.81,12.0,11.36,11.84,176000,11.81,12.0,11.36,11.84,176000,0.0,1.0
2008-09-02,11.83,12.3,11.62,12.0,187400,11.83,12.3,11.62,12.0,187400,0.0,1.0
2008-09-03,11.93,11.99,11.66,11.82,158600,11.93,11.99,11.66,11.82,158600,0.0,1.0
2008-09-04,11.66,11.96,11.53,11.79,166000,11.66,11.96,11.53,11.79,166000,0.0,1.0
2008-09-05,11.44,11.65,11.17,11.59,137600,11.44,11.65,11.17,11.59,137600,0.0,1.0
2008-09-08,11.87,11.98,11.56,11.75,170600,11.87,11.98,11.56,11.75,170600,0.0,1.0
2008-09-09,11.44,12.07,11.44,11.88,148100,11.44,12.07,11.44,11.88,148100,0.0,1.0
2008-09-10,11.82,11.84,11.32,11.63,193400,11.82,11.84,11.32,11.63,193400,0.0,1.0
2008-09-11,11.79,12.0,11.51,11.62,205300,11.79,12.0,11.51,11.62,205300,0.0,1.0
2008-09-12,11.81,11.85,11.51,11.71,265000,11.81,11.85,11.51,11.71,265000,0.0,1.0
2008-09-15,11.38,11.89,11.24,11.46,83800,11.38,11.89,11.24,11.46,83800,0.0,1.0
2008-09-16,11.85,11.87,10.93,11.34,151400,11.85,11.87,10.93,11.34,151400,0.0,1.0
2008-09-17,10.63,11.66,10.62,11.66,238100,10.63,11.66,10.62,11.66,238100,0.0,1.0
2008-09-18,12.69,12.86,10.36,10.87,363700,12.69,12.86,10.36,10.87,363700,0.0,1.0
2008-09-19,11.96,12.87,11.56,12.87,569000,11.96,12.87,11.56,12.87,569000,0.0,1.0
2008-09-22,10.87,11.78,10.65,11.5701,542100,10.87,11.78,10.65,11.5701,542100,0.0,1.0
2008-09-23,11.0,11.29,10.67,10.9,191700,11.0,11.29,10.67,10.9,191700,0.0,1.0
2008-09-24,10.12,11.24,10.09,11.0,269600,10.12,11.24,10.09,11.0,269600,0.0,1.0
2008-09-25,10.52,10.7,10.09,10.22,212100,10.52,10.7,10.09,10.22,212100,0.0,1.0
2008-09-26,10.88,10.92,10.25,10.25,125800,10.88,10.92,10.25,10.25,125800,0.0,1.0
2008-09-29,10.02,10.69,9.63,10.67,237400,10.02,10.69,9.63,10.67,237400,0.0,1.0
2008-09-30,10.2,10.29,9.94,10.13,217000,10.2,10.29,9.94,10.13,217000,0.0,1.0
2008-10-01,10.24,10.3,9.9,10.13,407300,10.24,10.3,9.9,10.13,407300,0.0,1.0
2008-10-02,9.58,10.16,9.49,10.16,155400,9.58,10.16,9.49,10.16,155400,0.0,1.0
2008-10-03,9.11,9.99,9.07,9.74,129300,9.11,9.99,9.07,9.74,129300,0.0,1.0
2008-10-06,9.25,9.37,8.51,9.0,143300,9.25,9.37,8.51,9.0,143300,0.0,1.0
2008-10-07,8.29,9.32,8.29,9.26,192100,8.29,9.32,8.29,9.26,192100,0.0,1.0
2008-10-08,8.41,9.23,8.08,8.15,271800,8.41,9.23,8.08,8.15,271800,0.0,1.0
2008-10-09,7.85,9.15,7.85,8.73,297100,7.85,9.15,7.85,8.73,297100,0.0,1.0
2008-10-10,7.92,8.44,6.95,7.59,308800,7.92,8.44,6.95,7.59,308800,0.0,1.0
2008-10-13,9.15,9.21,8.25,8.28,271100,9.15,9.21,8.25,8.28,271100,0.0,1.0
2008-10-14,8.55,9.5,8.01,9.5,253500,8.55,9.5,8.01,9.5,253500,0.0,1.0
2008-10-15,7.82,8.52,7.78,8.4,233900,7.82,8.52,7.78,8.4,233900,0.0,1.0
2008-10-16,8.89,8.98,7.33,7.95,199500,8.89,8.98,7.33,7.95,199500,0.0,1.0
2008-10-17,8.5,9.32,8.03,8.5,292300,8.5,9.32,8.03,8.5,292300,0.0,1.0
2008-10-20,8.8,8.84,8.0,8.64,117800,8.8,8.84,8.0,8.64,117800,0.0,1.0
2008-10-21,8.64,9.07,8.6,8.64,99800,8.64,9.07,8.6,8.64,99800,0.0,1.0
2008-10-22,8.25,8.89,8.06,8.55,93700,8.25,8.89,8.06,8.55,93700,0.0,1.0
2008-10-23,8.07,8.5,7.72,8.3,199500,8.07,8.5,7.72,8.3,199500,0.0,1.0
2008-10-24,7.59,7.9,7.25,7.5,155100,7.59,7.9,7.25,7.5,155100,0.0,1.0
2008-10-27,7.31,7.9599,7.14,7.38,152000,7.31,7.9599,7.14,7.38,152000,0.0,1.0
2008-10-28,7.49,8.05,6.88,7.6,308300,7.49,8.05,6.88,7.6,308300,0.0,1.0
2008-10-29,7.13,7.83,7.05,7.52,177400,7.13,7.83,7.05,7.52,177400,0.0,1.0
2008-10-30,8.22,8.37,7.36,7.36,366400,8.22,8.37,7.36,7.36,366400,0.0,1.0
2008-10-31,10.24,10.31,8.51,8.57,483200,10.24,10.31,8.51,8.57,483200,0.0,1.0
2008-11-03,9.98,10.5,9.8,10.24,330800,9.98,10.5,9.8,10.24,330800,0.0,1.0
2008-11-04,10.67,10.93,10.15,10.15,211900,10.67,10.93,10.15,10.15,211900,0.0,1.0
2008-11-05,10.1,11.1,10.06,10.68,232700,10.1,11.1,10.06,10.68,232700,0.0,1.0
2008-11-06,10.36,10.91,10.0801,10.17,290400,10.36,10.91,10.0801,10.17,290400,0.0,1.0
2008-11-07,10.57,10.78,10.13,10.49,164900,10.57,10.78,10.13,10.49,164900,0.0,1.0
2008-11-10,10.38,10.78,10.21,10.78,107800,10.38,10.78,10.21,10.78,107800,0.0,1.0
2008-11-11,10.29,10.66,10.09,10.3,119100,10.29,10.66,10.09,10.3,119100,0.0,1.0
2008-11-12,9.44,10.5,9.38,10.13,187400,9.44,10.5,9.38,10.13,187400,0.0,1.0
2008-11-13,10.53,10.6,8.77,9.43,249800,10.53,10.6,8.77,9.43,249800,0.0,1.0
2008-11-14,10.36,10.69,9.93,10.27,282000,10.36,10.69,9.93,10.27,282000,0.0,1.0
2008-11-17,9.92,10.57,9.92,10.22,93500,9.92,10.57,9.92,10.22,93500,0.0,1.0
2008-11-18,10.0,10.31,9.1,9.86,300300,10.0,10.31,9.1,9.86,300300,0.0,1.0
2008-11-19,8.81,10.34,8.77,10.0,155300,8.81,10.34,8.77,10.0,155300,0.0,1.0
2008-11-20,7.91,8.98,7.9,8.75,229300,7.91,8.98,7.9,8.75,229300,0.0,1.0
2008-11-21,8.71,8.75,7.85,8.07,312500,8.71,8.75,7.85,8.07,312500,0.0,1.0
2008-11-24,8.67,9.1,8.52,8.89,264400,8.67,9.1,8.52,8.89,264400,0.0,1.0
2008-11-25,8.49,8.82,8.26,8.82,166100,8.49,8.82,8.26,8.82,166100,0.0,1.0
2008-11-26,9.28,9.29,8.22,8.29,194500,9.28,9.29,8.22,8.29,194500,0.0,1.0
2008-11-28,9.22,9.26,8.89,9.12,48500,9.22,9.26,8.89,9.12,48500,0.0,1.0
2008-12-01,8.43,9.4,8.41,8.94,208400,8.43,9.4,8.41,8.94,208400,0.0,1.0
2008-12-02,8.83,8.84,8.3201,8.63,117000,8.83,8.84,8.3201,8.63,117000,0.0,1.0
2008-12-03,8.71,9.26,8.27,8.54,144400,8.71,9.26,8.27,8.54,144400,0.0,1.0
2008-12-04,8.28,9.14,8.19,8.58,183800,8.28,9.14,8.19,8.58,183800,0.0,1.0
2008-12-05,8.6,8.75,7.8,8.21,206700,8.6,8.75,7.8,8.21,206700,0.0,1.0
2008-12-08,8.61,8.98,8.38,8.66,185600,8.61,8.98,8.38,8.66,185600,0.0,1.0
2008-12-09,8.62,9.17,8.44,8.47,192500,8.62,9.17,8.44,8.47,192500,0.0,1.0
2008-12-10,8.78,9.0,8.42,8.71,96600,8.78,9.0,8.42,8.71,96600,0.0,1.0
2008-12-11,7.48,8.0,7.38,8.0,209300,7.48,8.0,7.38,8.0,209300,0.0,1.0
2008-12-12,7.55,7.73,6.96,7.28,217800,7.55,7.73,6.96,7.28,217800,0.0,1.0
2008-12-15,7.3,7.63,7.11,7.59,126300,7.3,7.63,7.11,7.59,126300,0.0,1.0
2008-12-16,8.06,8.2,7.13,7.5,156800,8.06,8.2,7.13,7.5,156800,0.0,1.0
2008-12-17,7.78,8.25,7.72,7.95,175600,7.78,8.25,7.72,7.95,175600,0.0,1.0
2008-12-18,7.39,7.8275,7.2,7.78,129000,7.39,7.8275,7.2,7.78,129000,0.0,1.0
2008-12-19,7.96,8.35,7.44,8.3,261200,7.96,8.35,7.44,8.3,261200,0.0,1.0
2008-12-22,7.86,8.17,7.47,7.97,111000,7.86,8.17,7.47,7.97,111000,0.0,1.0
2008-12-23,7.79,8.21,7.69,7.99,76300,7.79,8.21,7.69,7.99,76300,0.0,1.0
2008-12-24,7.55,7.97,7.51,7.82,61200,7.55,7.97,7.51,7.82,61200,0.0,1.0
2008-12-26,7.58,7.85,7.47,7.6,48200,7.58,7.85,7.47,7.6,48200,0.0,1.0
2008-12-29,7.58,7.823,7.33,7.59,77600,7.58,7.823,7.33,7.59,77600,0.0,1.0
2008-12-30,8.0,8.0,7.52,7.65,102000,8.0,8.0,7.52,7.65,102000,0.0,1.0
2008-12-31,8.11,8.25,7.86,8.03,130400,8.11,8.25,7.86,8.03,130400,0.0,1.0
2009-01-02,8.33,8.5,8.12,8.14,108700,8.33,8.5,8.12,8.14,108700,0.0,1.0
2009-01-05,6.77,7.29,6.26,7.29,540200,6.77,7.29,6.26,7.29,540200,0.0,1.0
2009-01-06,7.61,7.77,6.77,6.82,459400,7.61,7.77,6.77,6.82,459400,0.0,1.0
2009-01-07,8.04,8.11,7.42,7.94,373300,8.04,8.11,7.42,7.94,373300,0.0,1.0
2009-01-08,7.88,8.0,7.63,7.94,188300,7.88,8.0,7.63,7.94,188300,0.0,1.0
2009-01-09,7.56,8.04,7.53,7.9,267500,7.56,8.04,7.53,7.9,267500,0.0,1.0
2009-01-12,7.68,7.86,7.46,7.55,301400,7.68,7.86,7.46,7.55,301400,0.0,1.0
2009-01-13,7.7,7.88,7.51,7.66,160600,7.7,7.88,7.51,7.66,160600,0.0,1.0
2009-01-14,7.3,7.89,7.29,7.56,201400,7.3,7.89,7.29,7.56,201400,0.0,1.0
2009-01-15,7.47,7.55,7.1,7.18,273500,7.47,7.55,7.1,7.18,273500,0.0,1.0
2009-01-16,7.9,7.92,7.55,7.57,134900,7.9,7.92,7.55,7.57,134900,0.0,1.0
2009-01-20,7.35,7.79,7.33,7.79,118800,7.35,7.79,7.33,7.79,118800,0.0,1.0
2009-01-21,7.81,7.83,7.21,7.5,79900,7.81,7.83,7.21,7.5,79900,0.0,1.0
2009-01-22,7.18,7.7,7.16,7.64,171500,7.18,7.7,7.16,7.64,171500,0.0,1.0
2009-01-23,7.69,7.94,7.18,7.18,115000,7.69,7.94,7.18,7.18,115000,0.0,1.0
2009-01-26,7.87,7.9,7.53,7.68,104100,7.87,7.9,7.53,7.68,104100,0.0,1.0
2009-01-27,7.88,7.94,7.59,7.9,83300,7.88,7.94,7.59,7.9,83300,0.0,1.0
2009-01-28,7.97,8.03,7.68,7.94,157500,7.97,8.03,7.68,7.94,157500,0.0,1.0
2009-01-29,7.73,8.0,7.65,7.65,125900,7.73,8.0,7.65,7.65,125900,0.0,1.0
2009-01-30,7.6,7.89,7.57,7.8,131100,7.6,7.89,7.57,7.8,131100,0.0,1.0
2009-02-02,7.73,7.77,7.44,7.54,101200,7.73,7.77,7.44,7.54,101200,0.0,1.0
2009-02-03,8.04,8.11,7.5,7.85,128000,8.04,8.11,7.5,7.85,128000,0.0,1.0
2009-02-04,7.65,8.0899,7.61,8.04,119200,7.65,8.0899,7.61,8.04,119200,0.0,1.0
2009-02-05,8.05,8.3,7.65,7.68,167400,8.05,8.3,7.65,7.68,167400,0.0,1.0
2009-02-06,8.65,8.75,8.02,8.02,209000,8.65,8.75,8.02,8.02,209000,0.0,1.0
2009-02-09,8.84,8.89,8.35,8.54,197000,8.84,8.89,8.35,8.54,197000,0.0,1.0
2009-02-10,7.95,8.98,7.9,8.73,284800,7.95,8.98,7.9,8.73,284800,0.0,1.0
2009-02-11,7.97,8.1,7.77,8.02,186300,7.97,8.1,7.77,8.02,186300,0.0,1.0
2009-02-12,7.96,8.08,7.55,7.84,185700,7.96,8.08,7.55,7.84,185700,0.0,1.0
2009-02-13,7.99,8.15,7.8,7.96,179800,7.99,8.15,7.8,7.96,179800,0.0,1.0
2009-02-17,7.53,7.79,7.51,7.63,206100,7.53,7.79,7.51,7.63,206100,0.0,1.0
2009-02-18,7.6,7.86,7.53,7.6,111000,7.6,7.86,7.53,7.6,111000,0.0,1.0
2009-02-19,7.79,8.1,7.65,7.7,168900,7.79,8.1,7.65,7.7,168900,0.0,1.0
2009-02-20,7.63,7.81,7.5,7.66,135600,7.63,7.81,7.5,7.66,135600,0.0,1.0
2009-02-23,7.09,7.86,6.86,7.69,214800,7.09,7.86,6.86,7.69,214800,0.0,1.0
2009-02-24,7.47,7.525,7.01,7.18,125600,7.47,7.525,7.01,7.18,125600,0.0,1.0
2009-02-25,7.25,7.4,7.11,7.4,127500,7.25,7.4,7.11,7.4,127500,0.0,1.0
2009-02-26,7.25,7.52,7.18,7.31,166300,7.25,7.52,7.18,7.31,166300,0.0,1.0
2009-02-27,7.16,7.4,7.09,7.09,190600,7.16,7.4,7.09,7.09,190600,0.0,1.0
2009-03-02,6.81,7.4,6.8,7.05,190800,6.81,7.4,6.8,7.05,190800,0.0,1.0
2009-03-03,6.66,6.93,6.62,6.92,186400,6.66,6.93,6.62,6.92,186400,0.0,1.0
2009-03-04,7.01,7.11,6.77,6.81,180900,7.01,7.11,6.77,6.81,180900,0.0,1.0
2009-03-05,6.55,7.0,6.52,6.84,140700,6.55,7.0,6.52,6.84,140700,0.0,1.0
2009-03-06,6.78,6.79,6.53,6.62,221900,6.78,6.79,6.53,6.62,221900,0.0,1.0
2009-03-09,6.61,6.82,6.6,6.68,90700,6.61,6.82,6.6,6.68,90700,0.0,1.0
2009-03-10,7.25,7.26,6.74,6.79,97200,7.25,7.26,6.74,6.79,97200,0.0,1.0
2009-03-11,7.18,7.45,6.94,7.32,116700,7.18,7.45,6.94,7.32,116700,0.0,1.0
2009-03-12,7.79,7.79,6.98,7.14,100900,7.79,7.79,6.98,7.14,100900,0.0,1.0
2009-03-13,7.8,7.91,7.57,7.82,66600,7.8,7.91,7.57,7.82,66600,0.0,1.0
2009-03-16,7.31,7.94,7.26,7.87,133600,7.31,7.94,7.26,7.87,133600,0.0,1.0
2009-03-17,7.52,7.6,7.29,7.33,98900,7.52,7.6,7.29,7.33,98900,0.0,1.0
2009-03-18,7.71,7.75,7.41,7.46,97700,7.71,7.75,7.41,7.46,97700,0.0,1.0
2009-03-19,7.71,7.81,7.58,7.81,67700,7.71,7.81,7.58,7.81,67700,0.0,1.0
2009-03-20,7.19,7.74,7.18,7.74,206500,7.19,7.74,7.18,7.74,206500,0.0,1.0
2009-03-23,7.55,7.62,7.35,7.41,159900,7.55,7.62,7.35,7.41,159900,0.0,1.0
2009-03-24,7.39,7.61,7.348,7.479,76300,7.39,7.61,7.348,7.479,76300,0.0,1.0
2009-03-25,7.79,7.79,7.39,7.42,152000,7.79,7.79,7.39,7.42,152000,0.0,1.0
2009-03-26,8.57,8.57,7.78,7.89,196500,8.57,8.57,7.78,7.89,196500,0.0,1.0
2009-03-27,7.6,8.61,7.5,8.35,235600,7.6,8.61,7.5,8.35,235600,0.0,1.0
2009-03-30,7.64,7.68,7.15,7.45,130500,7.64,7.68,7.15,7.45,130500,0.0,1.0
2009-03-31,7.67,7.92,7.57,7.74,140900,7.67,7.92,7.57,7.74,140900,0.0,1.0
2009-04-01,7.87,7.91,7.33,7.61,101400,7.87,7.91,7.33,7.61,101400,0.0,1.0
2009-04-02,8.21,8.54,7.99,8.09,130900,8.21,8.54,7.99,8.09,130900,0.0,1.0
2009-04-03,8.6,8.63,8.19,8.21,85100,8.6,8.63,8.19,8.21,85100,0.0,1.0
2009-04-06,8.08,8.49,7.85,8.49,119000,8.08,8.49,7.85,8.49,119000,0.0,1.0
2009-04-07,7.73,8.11,7.7,7.94,182700,7.73,8.11,7.7,7.94,182700,0.0,1.0
2009-04-08,7.05,7.79,6.88,7.79,326100,7.05,7.79,6.88,7.79,326100,0.0,1.0
2009-04-09,6.95,7.47,6.8,7.26,345100,6.95,7.47,6.8,7.26,345100,0.0,1.0
2009-04-13,7.66,7.68,6.84,6.9,164300,7.66,7.68,6.84,6.9,164300,0.0,1.0
2009-04-14,7.48,7.6,7.26,7.48,96900,7.48,7.6,7.26,7.48,96900,0.0,1.0
2009-04-15,7.63,7.64,7.32,7.42,96300,7.63,7.64,7.32,7.42,96300,0.0,1.0
2009-04-16,7.75,7.81,7.25,7.7,166000,7.75,7.81,7.25,7.7,166000,0.0,1.0
2009-04-17,7.88,7.94,7.58,7.79,103100,7.88,7.94,7.58,7.79,103100,0.0,1.0
2009-04-20,7.55,7.81,7.36,7.75,80400,7.55,7.81,7.36,7.75,80400,0.0,1.0
2009-04-21,8.0,8.2,7.43,7.54,166600,8.0,8.2,7.43,7.54,166600,0.0,1.0
2009-04-22,7.68,8.06,7.59,7.82,77000,7.68,8.06,7.59,7.82,77000,0.0,1.0
2009-04-23,7.26,7.71,7.11,7.71,204000,7.26,7.71,7.11,7.71,204000,0.0,1.0
2009-04-24,7.02,7.17,6.6,6.85,445500,7.02,7.17,6.6,6.85,445500,0.0,1.0
2009-04-27,6.63,6.94,6.55,6.88,187100,6.63,6.94,6.55,6.88,187100,0.0,1.0
2009-04-28,6.75,6.83,6.4,6.58,168600,6.75,6.83,6.4,6.58,168600,0.0,1.0
2009-04-29,7.2,7.23,6.7,6.8,160900,7.2,7.23,6.7,6.8,160900,0.0,1.0
2009-04-30,7.27,7.4,7.08,7.24,197000,7.27,7.4,7.08,7.24,197000,0.0,1.0
2009-05-01,7.32,7.4,6.93,7.165,126600,7.32,7.4,6.93,7.165,126600,0.0,1.0
2009-05-04,7.51,7.55,7.18,7.32,146400,7.51,7.55,7.18,7.32,146400,0.0,1.0
2009-05-05,7.1,7.46,7.06,7.44,189900,7.1,7.46,7.06,7.44,189900,0.0,1.0
2009-05-06,7.33,7.35,7.02,7.17,164800,7.33,7.35,7.02,7.17,164800,0.0,1.0
2009-05-07,7.5,7.58,7.1,7.4,166300,7.5,7.58,7.1,7.4,166300,0.0,1.0
2009-05-08,7.78,7.9,7.33,7.58,134400,7.78,7.9,7.33,7.58,134400,0.0,1.0
2009-05-11,7.76,7.77,7.37,7.61,63400,7.76,7.77,7.37,7.61,63400,0.0,1.0
2009-05-12,7.59,7.8,7.54,7.8,112100,7.59,7.8,7.54,7.8,112100,0.0,1.0
2009-05-13,7.25,7.54,7.25,7.42,112000,7.25,7.54,7.25,7.42,112000,0.0,1.0
2009-05-14,7.52,7.57,7.21,7.31,98100,7.52,7.57,7.21,7.31,98100,0.0,1.0
2009-05-15,7.46,7.67,7.33,7.5,68600,7.46,7.67,7.33,7.5,68600,0.0,1.0
2009-05-18,7.71,7.76,7.45,7.54,63700,7.71,7.76,7.45,7.54,63700,0.0,1.0
2009-05-19,7.82,7.95,7.5,7.7,75400,7.82,7.95,7.5,7.7,75400,0.0,1.0
2009-05-20,7.74,8.12,7.68,7.86,107200,7.74,8.12,7.68,7.86,107200,0.0,1.0
2009-05-21,7.67,7.75,7.33,7.66,87100,7.67,7.75,7.33,7.66,87100,0.0,1.0
2009-05-22,7.78,7.9,7.38,7.7,62200,7.78,7.9,7.38,7.7,62200,0.0,1.0
2009-05-26,8.4,8.4,7.62,7.68,129100,8.4,8.4,7.62,7.68,129100,0.0,1.0
2009-05-27,8.22,8.36,8.18,8.3,82100,8.22,8.36,8.18,8.3,82100,0.0,1.0
2009-05-28,8.3,8.37,8.07,8.15,137300,8.3,8.37,8.07,8.15,137300,0.0,1.0
2009-05-29,8.66,8.69,8.038,8.35,399800,8.66,8.69,8.038,8.35,399800,0.0,1.0
2009-06-01,9.15,9.23,8.188,8.7,115400,9.15,9.23,8.188,8.7,115400,0.0,1.0
2009-06-02,9.65,9.75,8.7,9.12,276800,9.65,9.75,8.7,9.12,276800,0.0,1.0
2009-06-03,9.55,9.81,9.25,9.53,209700,9.55,9.81,9.25,9.53,209700,0.0,1.0
2009-06-04,9.75,9.87,9.4,9.62,96600,9.75,9.87,9.4,9.62,96600,0.0,1.0
2009-06-05,9.62,9.83,9.47,9.83,77500,9.62,9.83,9.47,9.83,77500,0.0,1.0
2009-06-08,9.78,9.94,9.25,9.6,89900,9.78,9.94,9.25,9.6,89900,0.0,1.0
2009-06-09,9.66,9.95,9.62,9.81,48200,9.66,9.95,9.62,9.81,48200,0.0,1.0
2009-06-10,9.6,9.84,9.31,9.72,225700,9.6,9.84,9.31,9.72,225700,0.0,1.0
2009-06-11,9.94,10.05,9.39,9.66,123300,9.94,10.05,9.39,9.66,123300,0.0,1.0
2009-06-12,9.99,10.01,9.61,9.87,59400,9.99,10.01,9.61,9.87,59400,0.0,1.0
2009-06-15,9.52,10.07,9.39,9.81,122500,9.52,10.07,9.39,9.81,122500,0.0,1.0
2009-06-16,9.75,9.83,9.5,9.58,73400,9.75,9.83,9.5,9.58,73400,0.0,1.0
2009-06-17,10.32,10.72,9.52,9.74,157400,10.32,10.72,9.52,9.74,157400,0.0,1.0
2009-06-18,10.23,10.3,9.87,10.27,80300,10.23,10.3,9.87,10.27,80300,0.0,1.0
2009-06-19,10.12,10.45,10.02,10.42,174000,10.12,10.45,10.02,10.42,174000,0.0,1.0
2009-06-22,9.74,10.16,9.74,10.09,185800,9.74,10.16,9.74,10.09,185800,0.0,1.0
2009-06-23,9.77,10.15,9.75,9.85,96800,9.77,10.15,9.75,9.85,96800,0.0,1.0
2009-06-24,9.61,10.1526,9.61,9.87,91300,9.61,10.1526,9.61,9.87,91300,0.0,1.0
2009-06-25,10.07,10.12,9.56,9.56,102300,10.07,10.12,9.56,9.56,102300,0.0,1.0
2009-06-26,10.01,10.06,9.71,9.98,375400,10.01,10.06,9.71,9.98,375400,0.0,1.0
2009-06-29,9.98,10.15,9.83,10.02,133100,9.98,10.15,9.83,10.02,133100,0.0,1.0
2009-06-30,9.75,10.1,9.71,9.96,83700,9.75,10.1,9.71,9.96,83700,0.0,1.0
2009-07-01,9.95,10.1,9.79,9.86,103800,9.95,10.1,9.79,9.86,103800,0.0,1.0
2009-07-02,9.47,9.98,9.39,9.8,107500,9.47,9.98,9.39,9.8,107500,0.0,1.0
2009-07-06,10.08,10.25,9.46,9.46,204000,10.08,10.25,9.46,9.46,204000,0.0,1.0
2009-07-07,9.72,10.19,9.71,10.07,103500,9.72,10.19,9.71,10.07,103500,0.0,1.0
2009-07-08,9.71,10.04,9.47,9.8,100400,9.71,10.04,9.47,9.8,100400,0.0,1.0
2009-07-09,9.9,10.05,9.63,9.8,82200,9.9,10.05,9.63,9.8,82200,0.0,1.0
2009-07-10,10.22,10.24,9.82,9.89,190200,10.22,10.24,9.82,9.89,190200,0.0,1.0
2009-07-13,10.5,10.55,9.99,10.25,163900,10.5,10.55,9.99,10.25,163900,0.0,1.0
2009-07-14,10.6,10.65,10.43,10.52,98200,10.6,10.65,10.43,10.52,98200,0.0,1.0
2009-07-15,10.83,10.87,10.63,10.77,214100,10.83,10.87,10.63,10.77,214100,0.0,1.0
2009-07-16,10.67,10.85,10.6,10.73,154300,10.67,10.85,10.6,10.73,154300,0.0,1.0
2009-07-17,10.25,10.81,9.74,10.7,162700,10.25,10.81,9.74,10.7,162700,0.0,1.0
2009-07-20,10.58,10.61,10.24,10.28,85000,10.58,10.61,10.24,10.28,85000,0.0,1.0
2009-07-21,10.58,10.6,10.23,10.6,85800,10.58,10.6,10.23,10.6,85800,0.0,1.0
2009-07-22,10.54,10.56,10.26,10.49,96300,10.54,10.56,10.26,10.49,96300,0.0,1.0
2009-07-23,10.31,10.8,10.03,10.5,108300,10.31,10.8,10.03,10.5,108300,0.0,1.0
2009-07-24,10.63,10.85,10.2,10.25,200800,10.63,10.85,10.2,10.25,200800,0.0,1.0
2009-07-27,10.43,10.653,10.29,10.64,88300,10.43,10.653,10.29,10.64,88300,0.0,1.0
2009-07-28,10.52,10.6,10.26,10.32,98300,10.52,10.6,10.26,10.32,98300,0.0,1.0
2009-07-29,10.45,10.54,10.31,10.46,104700,10.45,10.54,10.31,10.46,104700,0.0,1.0
2009-07-30,10.43,10.57,10.26,10.45,117200,10.43,10.57,10.26,10.45,117200,0.0,1.0
2009-07-31,10.21,10.41,10.06,10.4,105100,10.21,10.41,10.06,10.4,105100,0.0,1.0
2009-08-03,10.27,10.42,10.2,10.35,81200,10.27,10.42,10.2,10.35,81200,0.0,1.0
2009-08-04,10.21,10.26,9.93,10.18,99900,10.21,10.26,9.93,10.18,99900,0.0,1.0
2009-08-05,9.8,10.19,9.69,10.19,92800,9.8,10.19,9.69,10.19,92800,0.0,1.0
2009-08-06,9.75,10.2,9.69,9.83,106800,9.75,10.2,9.69,9.83,106800,0.0,1.0
2009-08-07,9.65,10.11,9.62,9.93,170000,9.65,10.11,9.62,9.93,170000,0.0,1.0
2009-08-10,9.67,9.93,9.56,9.56,69100,9.67,9.93,9.56,9.56,69100,0.0,1.0
2009-08-11,9.49,9.78,9.41,9.64,91300,9.49,9.78,9.41,9.64,91300,0.0,1.0
2009-08-12,9.52,9.77,9.43,9.47,136000,9.52,9.77,9.43,9.47,136000,0.0,1.0
2009-08-13,9.45,9.7,9.34,9.55,82600,9.45,9.7,9.34,9.55,82600,0.0,1.0
2009-08-14,9.25,9.6,9.1,9.42,203200,9.25,9.6,9.1,9.42,203200,0.0,1.0
2009-08-17,9.08,9.2515,8.89,9.08,86100,9.08,9.2515,8.89,9.08,86100,0.0,1.0
2009-08-18,9.05,9.65,9.0,9.11,92200,9.05,9.65,9.0,9.11,92200,0.0,1.0
2009-08-19,9.05,9.1683,8.95,8.95,99400,9.05,9.1683,8.95,8.95,99400,0.0,1.0
2009-08-20,8.98,9.161,8.88,9.05,99200,8.98,9.161,8.88,9.05,99200,0.0,1.0
2009-08-21,9.0,9.17,8.91,9.1,241700,9.0,9.17,8.91,9.1,241700,0.0,1.0
2009-08-24,9.05,9.23,8.91,9.05,117300,9.05,9.23,8.91,9.05,117300,0.0,1.0
2009-08-25,9.09,9.22,9.05,9.05,84700,9.09,9.22,9.05,9.05,84700,0.0,1.0
2009-08-26,9.04,9.19,8.98,9.1,240600,9.04,9.19,8.98,9.1,240600,0.0,1.0
2009-08-27,8.83,9.16,8.35,9.04,138600,8.83,9.16,8.35,9.04,138600,0.0,1.0
2009-08-28,8.8,8.99,8.68,8.87,108100,8.8,8.99,8.68,8.87,108100,0.0,1.0
2009-08-31,8.57,8.79,8.35,8.69,153300,8.57,8.79,8.35,8.69,153300,0.0,1.0
2009-09-01,8.17,8.55,8.15,8.52,120400,8.17,8.55,8.15,8.52,120400,0.0,1.0
2009-09-02,8.18,8.46,8.18,8.27,58900,8.18,8.46,8.18,8.27,58900,0.0,1.0
2009-09-03,8.27,8.33,8.11,8.25,70500,8.27,8.33,8.11,8.25,70500,0.0,1.0
2009-09-04,8.45,8.46,8.15,8.23,78600,8.45,8.46,8.15,8.23,78600,0.0,1.0
2009-09-08,8.34,8.75,8.268,8.75,108100,8.34,8.75,8.268,8.75,108100,0.0,1.0
2009-09-09,8.49,8.53,8.28,8.31,95600,8.49,8.53,8.28,8.31,95600,0.0,1.0
2009-09-10,8.54,8.67,8.36,8.46,141700,8.54,8.67,8.36,8.46,141700,0.0,1.0
2009-09-11,8.46,8.63,8.44,8.58,89700,8.46,8.63,8.44,8.58,89700,0.0,1.0
2009-09-14,8.41,8.52,8.33,8.42,49800,8.41,8.52,8.33,8.42,49800,0.0,1.0
2009-09-15,8.5,8.51,8.37,8.37,132200,8.5,8.51,8.37,8.37,132200,0.0,1.0
2009-09-16,8.5,8.62,8.43,8.52,143400,8.5,8.62,8.43,8.52,143400,0.0,1.0
2009-09-17,8.65,8.8,8.53,8.53,118900,8.65,8.8,8.53,8.53,118900,0.0,1.0
2009-09-18,8.75,8.82,8.63,8.66,267000,8.75,8.82,8.63,8.66,267000,0.0,1.0
2009-09-21,8.79,8.88,8.72,8.73,144300,8.79,8.88,8.72,8.73,144300,0.0,1.0
2009-09-22,8.89,8.97,8.73,8.84,144900,8.89,8.97,8.73,8.84,144900,0.0,1.0
2009-09-23,8.93,9.03,8.89,8.9,223500,8.93,9.03,8.89,8.9,223500,0.0,1.0
2009-09-24,8.83,9.04,8.61,8.94,119900,8.83,9.04,8.61,8.94,119900,0.0,1.0
2009-09-25,8.89,9.01,8.8,8.9,90400,8.89,9.01,8.8,8.9,90400,0.0,1.0
2009-09-28,8.93,9.12,8.611,8.97,104600,8.93,9.12,8.611,8.97,104600,0.0,1.0
2009-09-29,8.85,9.0,8.7103,8.97,64500,8.85,9.0,8.7103,8.97,64500,0.0,1.0
2009-09-30,8.52,8.79,8.3,8.75,214000,8.52,8.79,8.3,8.75,214000,0.0,1.0
2009-10-01,8.45,8.52,8.38,8.43,243300,8.45,8.52,8.38,8.43,243300,0.0,1.0
2009-10-02,8.48,8.5289,8.3,8.45,155200,8.48,8.5289,8.3,8.45,155200,0.0,1.0
2009-10-05,8.61,8.639,8.4532,8.5,87300,8.61,8.639,8.4532,8.5,87300,0.0,1.0
2009-10-06,8.75,8.8966,8.6,8.64,70600,8.75,8.8966,8.6,8.64,70600,0.0,1.0
2009-10-07,8.81,8.86,8.51,8.75,113900,8.81,8.86,8.51,8.75,113900,0.0,1.0
2009-10-08,8.76,8.94,8.54,8.9,110700,8.76,8.94,8.54,8.9,110700,0.0,1.0
2009-10-09,8.92,8.94,8.71,8.75,86500,8.92,8.94,8.71,8.75,86500,0.0,1.0
2009-10-12,8.79,8.99,8.71,8.94,36600,8.79,8.99,8.71,8.94,36600,0.0,1.0
2009-10-13,8.81,8.85,8.6,8.75,49600,8.81,8.85,8.6,8.75,49600,0.0,1.0
2009-10-14,8.7,8.83,8.61,8.83,89200,8.7,8.83,8.61,8.83,89200,0.0,1.0
2009-10-15,8.59,8.67,8.5,8.59,146500,8.59,8.67,8.5,8.59,146500,0.0,1.0
2009-10-16,8.6,8.7,8.55,8.55,151200,8.6,8.7,8.55,8.55,151200,0.0,1.0
2009-10-19,8.8,8.81,8.47,8.66,76800,8.8,8.81,8.47,8.66,76800,0.0,1.0
2009-10-20,8.71,8.81,8.63,8.79,125800,8.71,8.81,8.63,8.79,125800,0.0,1.0
2009-10-21,8.7,9.08,8.67,8.71,138000,8.7,9.08,8.67,8.71,138000,0.0,1.0
2009-10-22,8.98,8.99,8.551,8.66,58100,8.98,8.99,8.551,8.66,58100,0.0,1.0
2009-10-23,8.81,9.08,8.81,8.99,183800,8.81,9.08,8.81,8.99,183800,0.0,1.0
2009-10-26,8.73,9.03,8.7,8.85,96700,8.73,9.03,8.7,8.85,96700,0.0,1.0
2009-10-27,8.49,8.79,8.39,8.73,146200,8.49,8.79,8.39,8.73,146200,0.0,1.0
2009-10-28,8.49,8.64,8.3,8.5,145600,8.49,8.64,8.3,8.5,145600,0.0,1.0
2009-10-29,8.55,8.68,8.38,8.5,211200,8.55,8.68,8.38,8.5,211200,0.0,1.0
2009-10-30,7.95,8.47,7.895,8.41,494600,7.95,8.47,7.895,8.41,494600,0.0,1.0
2009-11-02,7.43,7.98,7.4,7.98,357200,7.43,7.98,7.4,7.98,357200,0.0,1.0
2009-11-03,7.36,7.44,6.99,7.39,226800,7.36,7.44,6.99,7.39,226800,0.0,1.0
2009-11-04,7.19,7.6,7.19,7.37,202100,7.19,7.6,7.19,7.37,202100,0.0,1.0
2009-11-05,7.2,7.308,7.14,7.27,248000,7.2,7.308,7.14,7.27,248000,0.0,1.0
2009-11-06,7.37,7.38,7.12,7.12,109400,7.37,7.38,7.12,7.12,109400,0.0,1.0
2009-11-09,7.6,7.66,7.4,7.4,140200,7.6,7.66,7.4,7.4,140200,0.0,1.0
2009-11-10,7.44,7.73,7.37,7.57,68900,7.44,7.73,7.37,7.57,68900,0.0,1.0
2009-11-11,7.44,7.605,7.36,7.5,54100,7.44,7.605,7.36,7.5,54100,0.0,1.0
2009-11-12,7.38,7.49,7.3,7.49,191800,7.38,7.49,7.3,7.49,191800,0.0,1.0
2009-11-13,7.5,7.59,7.35,7.39,52200,7.5,7.59,7.35,7.39,52200,0.0,1.0
2009-11-16,7.86,7.92,7.33,7.58,100400,7.86,7.92,7.33,7.58,100400,0.0,1.0
2009-11-17,7.9,7.92,7.78,7.82,130600,7.9,7.92,7.78,7.82,130600,0.0,1.0
2009-11-18,7.78,7.96,7.69,7.9,177100,7.78,7.96,7.69,7.9,177100,0.0,1.0
2009-11-19,7.69,7.73,7.43,7.7,120400,7.69,7.73,7.43,7.7,120400,0.0,1.0
2009-11-20,7.7,7.79,7.59,7.62,65800,7.7,7.79,7.59,7.62,65800,0.0,1.0
2009-11-23,7.9,7.9375,7.75,7.82,67000,7.9,7.9375,7.75,7.82,67000,0.0,1.0
2009-11-24,8.03,8.07,7.71,7.87,98300,8.03,8.07,7.71,7.87,98300,0.0,1.0
2009-11-25,7.67,8.04,7.65,7.99,94800,7.67,8.04,7.65,7.99,94800,0.0,1.0
2009-11-27,7.62,7.64,7.43,7.45,62300,7.62,7.64,7.43,7.45,62300,0.0,1.0
2009-11-30,7.89,7.9599,7.305,7.58,195200,7.89,7.9599,7.305,7.58,195200,0.0,1.0
2009-12-01,8.02,8.23,7.95,7.98,83100,8.02,8.23,7.95,7.98,83100,0.0,1.0
2009-12-02,7.97,8.2297,7.86,8.0,82400,7.97,8.2297,7.86,8.0,82400,0.0,1.0
2009-12-03,7.83,8.19,7.81,8.02,101800,7.83,8.19,7.81,8.02,101800,0.0,1.0
2009-12-04,8.19,8.26,7.9,8.0,66200,8.19,8.26,7.9,8.0,66200,0.0,1.0
2009-12-07,8.13,8.21,7.93,8.16,31800,8.13,8.21,7.93,8.16,31800,0.0,1.0
2009-12-08,8.07,8.2,7.9,8.07,48900,8.07,8.2,7.9,8.07,48900,0.0,1.0
2009-12-09,7.94,8.1,7.8,8.1,64700,7.94,8.1,7.8,8.1,64700,0.0,1.0
2009-12-10,7.91,8.03,7.85,7.99,84500,7.91,8.03,7.85,7.99,84500,0.0,1.0
2009-12-11,8.1,8.2,7.97,7.97,89200,8.1,8.2,7.97,7.97,89200,0.0,1.0
2009-12-14,8.5,8.5,8.1,8.12,78200,8.5,8.5,8.1,8.12,78200,0.0,1.0
2009-12-15,8.6,8.69,8.44,8.44,115800,8.6,8.69,8.44,8.44,115800,0.0,1.0
2009-12-16,8.72,8.78,8.5,8.69,81700,8.72,8.78,8.5,8.69,81700,0.0,1.0
2009-12-17,8.9,8.93,8.68,8.69,119900,8.9,8.93,8.68,8.69,119900,0.0,1.0
2009-12-18,9.11,9.17,8.8,8.98,436900,9.11,9.17,8.8,8.98,436900,0.0,1.0
2009-12-21,8.97,9.18,8.8175,9.15,107800,8.97,9.18,8.8175,9.15,107800,0.0,1.0
2009-12-22,8.85,9.096,8.8,9.0,92600,8.85,9.096,8.8,9.0,92600,0.0,1.0
2009-12-23,8.97,9.08,8.79,8.92,66400,8.97,9.08,8.79,8.92,66400,0.0,1.0
2009-12-24,8.96,9.0,8.86,9.0,19700,8.96,9.0,8.86,9.0,19700,0.0,1.0
2009-12-28,9.15,9.16,8.86,8.99,54000,9.15,9.16,8.86,8.99,54000,0.0,1.0
2009-12-29,9.19,9.26,9.0,9.0,69400,9.19,9.26,9.0,9.0,69400,0.0,1.0
2009-12-30,9.43,9.43,9.05,9.18,63700,9.43,9.43,9.05,9.18,63700,0.0,1.0
2009-12-31,9.12,9.57,9.11,9.42,63400,9.12,9.57,9.11,9.42,63400,0.0,1.0
2010-01-04,9.35,9.46,9.13,9.25,62300,9.35,9.46,9.13,9.25,62300,0.0,1.0
2010-01-05,9.11,9.46,9.09,9.35,89000,9.11,9.46,9.09,9.35,89000,0.0,1.0
2010-01-06,9.02,9.21,8.88,9.13,98800,9.02,9.21,8.88,9.13,98800,0.0,1.0
2010-01-07,9.25,9.26,8.87,9.04,73900,9.25,9.26,8.87,9.04,73900,0.0,1.0
2010-01-08,9.47,9.49,9.09,9.19,69400,9.47,9.49,9.09,9.19,69400,0.0,1.0
2010-01-11,9.48,9.5,9.34,9.48,65900,9.48,9.5,9.34,9.48,65900,0.0,1.0
2010-01-12,9.47,9.49,9.4,9.4,56100,9.47,9.49,9.4,9.4,56100,0.0,1.0
2010-01-13,9.61,9.8,9.44,9.47,73400,9.61,9.8,9.44,9.47,73400,0.0,1.0
2010-01-14,9.91,10.07,9.61,9.61,68800,9.91,10.07,9.61,9.61,68800,0.0,1.0
2010-01-15,9.24,9.95,9.18,9.95,129300,9.24,9.95,9.18,9.95,129300,0.0,1.0
2010-01-19,9.61,9.62,9.28,9.28,99300,9.61,9.62,9.28,9.28,99300,0.0,1.0
2010-01-20,9.44,9.6,9.26,9.52,122800,9.44,9.6,9.26,9.52,122800,0.0,1.0
2010-01-21,9.84,9.95,9.27,9.48,156400,9.84,9.95,9.27,9.48,156400,0.0,1.0
2010-01-22,10.42,10.64,9.69,9.85,276500,10.42,10.64,9.69,9.85,276500,0.0,1.0
2010-01-25,10.39,10.49,10.22,10.49,99500,10.39,10.49,10.22,10.49,99500,0.0,1.0
2010-01-26,9.95,10.32,9.78,10.31,104400,9.95,10.32,9.78,10.31,104400,0.0,1.0
2010-01-27,10.14,10.25,9.91,9.91,87800,10.14,10.25,9.91,9.91,87800,0.0,1.0
2010-01-28,9.62,10.13,9.522,10.13,92900,9.62,10.13,9.522,10.13,92900,0.0,1.0
2010-01-29,9.6,10.05,9.59,9.66,95400,9.6,10.05,9.59,9.66,95400,0.0,1.0
2010-02-01,9.61,9.8714,9.47,9.62,53400,9.61,9.8714,9.47,9.62,53400,0.0,1.0
2010-02-02,9.41,9.82,9.37,9.59,66600,9.41,9.82,9.37,9.59,66600,0.0,1.0
2010-02-03,9.41,9.6,9.27,9.35,51900,9.41,9.6,9.27,9.35,51900,0.0,1.0
2010-02-04,9.26,9.39,9.26,9.37,65900,9.26,9.39,9.26,9.37,65900,0.0,1.0
2010-02-05,9.54,9.54,9.24,9.25,54300,9.54,9.54,9.24,9.25,54300,0.0,1.0
2010-02-08,9.43,9.7,9.37,9.49,51100,9.43,9.7,9.37,9.49,51100,0.0,1.0
2010-02-09,9.78,9.9,9.46,9.56,64400,9.78,9.9,9.46,9.56,64400,0.0,1.0
2010-02-10,9.42,9.77,9.31,9.71,66400,9.42,9.77,9.31,9.71,66400,0.0,1.0
2010-02-11,9.38,9.43,9.21,9.38,110800,9.38,9.43,9.21,9.38,110800,0.0,1.0
2010-02-12,9.47,9.61,9.32,9.32,109400,9.47,9.61,9.32,9.32,109400,0.0,1.0
2010-02-16,9.45,9.57,9.35,9.57,36500,9.45,9.57,9.35,9.57,36500,0.0,1.0
2010-02-17,9.56,9.6499,9.43,9.51,72500,9.56,9.6499,9.43,9.51,72500,0.0,1.0
2010-02-18,9.52,9.63,9.4,9.53,67400,9.52,9.63,9.4,9.53,67400,0.0,1.0
2010-02-19,9.78,9.78,9.36,9.52,93000,9.78,9.78,9.36,9.52,93000,0.0,1.0
2010-02-22,9.54,9.78,9.4845,9.77,56000,9.54,9.78,9.4845,9.77,56000,0.0,1.0
2010-02-23,10.24,10.27,9.42,9.53,147900,10.24,10.27,9.42,9.53,147900,0.0,1.0
2010-02-24,10.22,10.29,10.1,10.24,91600,10.22,10.29,10.1,10.24,91600,0.0,1.0
2010-02-25,10.15,10.25,9.97,10.07,53500,10.15,10.25,9.97,10.07,53500,0.0,1.0
2010-02-26,10.14,10.38,10.12,10.18,82000,10.14,10.38,10.12,10.18,82000,0.0,1.0
2010-03-01,10.5,10.59,10.06,10.22,84400,10.5,10.59,10.06,10.22,84400,0.0,1.0
2010-03-02,10.74,10.75,10.22,10.3,75300,10.74,10.75,10.22,10.3,75300,0.0,1.0
2010-03-03,11.03,11.115,10.49,10.76,136300,11.03,11.115,10.49,10.76,136300,0.0,1.0
2010-03-04,10.92,11.1299,10.8,11.08,141300,10.92,11.1299,10.8,11.08,141300,0.0,1.0
2010-03-05,11.1,11.12,10.9,10.94,86200,11.1,11.12,10.9,10.94,86200,0.0,1.0
2010-03-08,11.04,11.11,10.93,11.06,89400,11.04,11.11,10.93,11.06,89400,0.0,1.0
2010-03-09,11.0,11.19,10.86,10.97,209700,11.0,11.19,10.86,10.97,209700,0.0,1.0
2010-03-10,12.3,12.32,11.05,11.08,399900,12.3,12.32,11.05,11.08,399900,0.0,1.0
2010-03-11,12.05,12.285,11.89,12.27,125500,12.05,12.285,11.89,12.27,125500,0.0,1.0
2010-03-12,11.81,12.1,11.61,12.06,104500,11.81,12.1,11.61,12.06,104500,0.0,1.0
2010-03-15,11.74,11.98,11.56,11.77,74200,11.74,11.98,11.56,11.77,74200,0.0,1.0
2010-03-16,11.57,11.68,11.3435,11.5215,73700,11.57,11.68,11.3435,11.5215,73700,0.0,1.0
2010-03-17,11.81,11.88,11.28,11.62,83300,11.81,11.88,11.28,11.62,83300,0.0,1.0
2010-03-18,11.73,11.94,11.61,11.75,40300,11.73,11.94,11.61,11.75,40300,0.0,1.0
2010-03-19,11.28,11.79,11.13,11.79,120500,11.28,11.79,11.13,11.79,120500,0.0,1.0
2010-03-22,11.25,11.53,11.13,11.23,100400,11.25,11.53,11.13,11.23,100400,0.0,1.0
2010-03-23,11.24,11.39,11.14,11.25,102000,11.24,11.39,11.14,11.25,102000,0.0,1.0
2010-03-24,11.07,11.29,11.04,11.23,84700,11.07,11.29,11.04,11.23,84700,0.0,1.0
2010-03-25,11.08,11.39,11.05,11.13,51600,11.08,11.39,11.05,11.13,51600,0.0,1.0
2010-03-26,11.08,11.19,10.87,11.14,39400,11.08,11.19,10.87,11.14,39400,0.0,1.0
2010-03-29,11.0,11.22,10.975,11.14,77400,11.0,11.22,10.975,11.14,77400,0.0,1.0
2010-03-30,11.04,11.29,10.96,10.98,49500,11.04,11.29,10.96,10.98,49500,0.0,1.0
2010-03-31,10.64,11.09,10.62,10.97,127000,10.64,11.09,10.62,10.97,127000,0.0,1.0
2010-04-01,10.54,10.84,10.3,10.65,70100,10.54,10.84,10.3,10.65,70100,0.0,1.0
2010-04-05,10.86,10.89,10.54,10.59,85800,10.86,10.89,10.54,10.59,85800,0.0,1.0
2010-04-06,11.03,11.1,10.72,10.79,60200,11.03,11.1,10.72,10.79,60200,0.0,1.0
2010-04-07,11.11,11.28,10.9901,11.0,69700,11.11,11.28,10.9901,11.0,69700,0.0,1.0
2010-04-08,10.99,11.11,10.86,11.1,60000,10.99,11.11,10.86,11.1,60000,0.0,1.0
2010-04-09,10.58,11.0,10.51,10.96,54200,10.58,11.0,10.51,10.96,54200,0.0,1.0
2010-04-12,10.49,10.85,10.42,10.63,82600,10.49,10.85,10.42,10.63,82600,0.0,1.0
2010-04-13,10.39,10.5,10.23,10.5,75100,10.39,10.5,10.23,10.5,75100,0.0,1.0
2010-04-14,10.83,10.88,10.45,10.45,59100,10.83,10.88,10.45,10.45,59100,0.0,1.0
2010-04-15,10.95,11.02,10.79,10.79,33800,10.95,11.02,10.79,10.79,33800,0.0,1.0
2010-04-16,11.04,11.2,10.8,10.96,94600,11.04,11.2,10.8,10.96,94600,0.0,1.0
2010-04-19,11.07,11.1,10.67,10.98,108400,11.07,11.1,10.67,10.98,108400,0.0,1.0
2010-04-20,11.34,11.34,11.04,11.08,67800,11.34,11.34,11.04,11.08,67800,0.0,1.0
2010-04-21,11.09,11.475,11.03,11.32,73800,11.09,11.475,11.03,11.32,73800,0.0,1.0
2010-04-22,11.14,11.35,10.67,10.97,257600,11.14,11.35,10.67,10.97,257600,0.0,1.0
2010-04-23,11.15,11.39,10.99,11.22,91000,11.15,11.39,10.99,11.22,91000,0.0,1.0
2010-04-26,10.99,11.266,10.98,11.17,71100,10.99,11.266,10.98,11.17,71100,0.0,1.0
2010-04-27,10.65,11.05,10.62,10.93,70900,10.65,11.05,10.62,10.93,70900,0.0,1.0
2010-04-28,10.8,11.05,10.6501,10.73,55300,10.8,11.05,10.6501,10.73,55300,0.0,1.0
2010-04-29,11.23,11.25,10.74,10.85,69200,11.23,11.25,10.74,10.85,69200,0.0,1.0
2010-04-30,10.71,11.26,10.71,11.26,134800,10.71,11.26,10.71,11.26,134800,0.0,1.0
2010-05-03,11.02,11.04,10.75,10.75,60200,11.02,11.04,10.75,10.75,60200,0.0,1.0
2010-05-04,10.65,10.955,10.61,10.87,73400,10.65,10.955,10.61,10.87,73400,0.0,1.0
2010-05-05,10.2,10.74,10.2,10.6,99900,10.2,10.74,10.2,10.6,99900,0.0,1.0
2010-05-06,9.76,10.52,9.52,10.2,190300,9.76,10.52,9.52,10.2,190300,0.0,1.0
2010-05-07,9.5,10.05,9.38,9.66,211900,9.5,10.05,9.38,9.66,211900,0.0,1.0
2010-05-10,9.39,9.95,8.78,9.85,436700,9.39,9.95,8.78,9.85,436700,0.0,1.0
2010-05-11,9.62,9.72,9.26,9.35,123000,9.62,9.72,9.26,9.35,123000,0.0,1.0
2010-05-12,9.95,10.06,9.6,9.63,123200,9.95,10.06,9.6,9.63,123200,0.0,1.0
2010-05-13,9.66,9.96,9.45,9.96,136200,9.66,9.96,9.45,9.96,136200,0.0,1.0
2010-05-14,9.61,9.66,9.4,9.54,130000,9.61,9.66,9.4,9.54,130000,0.0,1.0
2010-05-17,9.93,9.94,9.41,9.71,164600,9.93,9.94,9.41,9.71,164600,0.0,1.0
2010-05-18,9.71,10.03,9.62,10.03,56200,9.71,10.03,9.62,10.03,56200,0.0,1.0
2010-05-19,9.62,9.72,9.435,9.72,86600,9.62,9.72,9.435,9.72,86600,0.0,1.0
2010-05-20,9.27,9.51,9.17,9.45,143700,9.27,9.51,9.17,9.45,143700,0.0,1.0
2010-05-21,9.26,9.55,9.11,9.25,139200,9.26,9.55,9.11,9.25,139200,0.0,1.0
2010-05-24,8.93,9.28,8.91,9.22,108300,8.93,9.28,8.91,9.22,108300,0.0,1.0
2010-05-25,8.83,8.86,8.59,8.76,95100,8.83,8.86,8.59,8.76,95100,0.0,1.0
2010-05-26,9.06,9.26,8.86,8.86,126500,9.06,9.26,8.86,8.86,126500,0.0,1.0
2010-05-27,9.47,9.5,9.21,9.25,84100,9.47,9.5,9.21,9.25,84100,0.0,1.0
2010-05-28,9.24,9.51,9.2,9.42,85400,9.24,9.51,9.2,9.42,85400,0.0,1.0
2010-06-01,8.82,9.36,8.81,9.15,100200,8.82,9.36,8.81,9.15,100200,0.0,1.0
2010-06-02,9.5,9.58,8.82,8.82,123400,9.5,9.58,8.82,8.82,123400,0.0,1.0
2010-06-03,9.78,9.94,9.46,9.46,127600,9.78,9.94,9.46,9.46,127600,0.0,1.0
2010-06-04,9.02,9.69,9.0,9.62,117500,9.02,9.69,9.0,9.62,117500,0.0,1.0
2010-06-07,8.54,9.05,8.51,9.05,96400,8.54,9.05,8.51,9.05,96400,0.0,1.0
2010-06-08,8.18,8.65,8.16,8.56,175300,8.18,8.65,8.16,8.56,175300,0.0,1.0
2010-06-09,7.95,8.31,7.86,8.27,119000,7.95,8.31,7.86,8.27,119000,0.0,1.0
2010-06-10,8.1,8.17,7.96,8.03,114500,8.1,8.17,7.96,8.03,114500,0.0,1.0
2010-06-11,8.21,8.44,8.04,8.04,96800,8.21,8.44,8.04,8.04,96800,0.0,1.0
2010-06-14,8.24,8.44,8.21,8.26,99100,8.24,8.44,8.21,8.26,99100,0.0,1.0
2010-06-15,8.58,8.64,8.16,8.27,103300,8.58,8.64,8.16,8.27,103300,0.0,1.0
2010-06-16,8.18,8.59,8.05,8.54,140500,8.18,8.59,8.05,8.54,140500,0.0,1.0
2010-06-17,8.4,8.5,8.14,8.18,60700,8.4,8.5,8.14,8.18,60700,0.0,1.0
2010-06-18,8.45,8.76,8.41,8.45,123300,8.45,8.76,8.41,8.45,123300,0.0,1.0
2010-06-21,8.36,8.55,8.22,8.55,49800,8.36,8.55,8.22,8.55,49800,0.0,1.0
2010-06-22,8.36,8.62,8.33,8.36,60600,8.36,8.62,8.33,8.36,60600,0.0,1.0
2010-06-23,8.32,8.48,8.127,8.36,53200,8.32,8.48,8.127,8.36,53200,0.0,1.0
2010-06-24,8.25,8.4,8.16,8.29,37500,8.25,8.4,8.16,8.29,37500,0.0,1.0
2010-06-25,8.58,8.59,8.22,8.31,369800,8.58,8.59,8.22,8.31,369800,0.0,1.0
2010-06-28,8.26,8.63,8.22,8.5,68500,8.26,8.63,8.22,8.5,68500,0.0,1.0
2010-06-29,8.03,8.16,7.95,8.12,89500,8.03,8.16,7.95,8.12,89500,0.0,1.0
2010-06-30,8.27,8.31,8.02,8.05,84400,8.27,8.31,8.02,8.05,84400,0.0,1.0
2010-07-01,7.9,8.38,7.81,8.24,90200,7.9,8.38,7.81,8.24,90200,0.0,1.0
2010-07-02,7.56,8.07,7.56,7.98,74200,7.56,8.07,7.56,7.98,74200,0.0,1.0
2010-07-06,7.37,7.77,7.3,7.7,119400,7.37,7.77,7.3,7.7,119400,0.0,1.0
2010-07-07,7.63,7.63,7.29,7.42,64500,7.63,7.63,7.29,7.42,64500,0.0,1.0
2010-07-08,7.79,7.82,7.5,7.69,68600,7.79,7.82,7.5,7.69,68600,0.0,1.0
2010-07-09,8.08,8.1,7.72,7.76,65000,8.08,8.1,7.72,7.76,65000,0.0,1.0
2010-07-12,7.77,8.31,7.7095,8.03,53800,7.77,8.31,7.7095,8.03,53800,0.0,1.0
2010-07-13,8.29,8.31,7.83,7.89,96300,8.29,8.31,7.83,7.89,96300,0.0,1.0
2010-07-14,8.29,8.417,8.19,8.24,65400,8.29,8.417,8.19,8.24,65400,0.0,1.0
2010-07-15,8.3,8.35,8.16,8.28,67100,8.3,8.35,8.16,8.28,67100,0.0,1.0
2010-07-16,8.06,8.31,8.05,8.22,92000,8.06,8.31,8.05,8.22,92000,0.0,1.0
2010-07-19,8.05,8.155,7.89,8.11,49100,8.05,8.155,7.89,8.11,49100,0.0,1.0
2010-07-20,8.34,8.4,7.89,7.97,53000,8.34,8.4,7.89,7.97,53000,0.0,1.0
2010-07-21,7.96,8.42,7.94,8.42,47400,7.96,8.42,7.94,8.42,47400,0.0,1.0
2010-07-22,8.64,8.707,8.08,8.08,117600,8.64,8.707,8.08,8.08,117600,0.0,1.0
2010-07-23,9.07,9.15,8.63,8.63,190400,9.07,9.15,8.63,8.63,190400,0.0,1.0
2010-07-26,8.98,9.07,8.73,9.07,95000,8.98,9.07,8.73,9.07,95000,0.0,1.0
2010-07-27,8.79,9.07,8.73,9.01,109300,8.79,9.07,8.73,9.01,109300,0.0,1.0
2010-07-28,8.59,8.85,8.51,8.8,69200,8.59,8.85,8.51,8.8,69200,0.0,1.0
2010-07-29,8.51,8.72,8.37,8.72,53400,8.51,8.72,8.37,8.72,53400,0.0,1.0
2010-07-30,8.31,8.7,8.17,8.38,79900,8.31,8.7,8.17,8.38,79900,0.0,1.0
2010-08-02,8.59,8.71,8.35,8.47,88000,8.59,8.71,8.35,8.47,88000,0.0,1.0
2010-08-03,8.8,8.93,8.56,8.59,106800,8.8,8.93,8.56,8.59,106800,0.0,1.0
2010-08-04,9.25,9.31,8.82,8.82,105700,9.25,9.31,8.82,8.82,105700,0.0,1.0
2010-08-05,9.2,9.27,9.048,9.16,78100,9.2,9.27,9.048,9.16,78100,0.0,1.0
2010-08-06,9.16,9.19,8.91,9.09,50300,9.16,9.19,8.91,9.09,50300,0.0,1.0
2010-08-09,9.33,9.35,9.18,9.26,100200,9.33,9.35,9.18,9.26,100200,0.0,1.0
2010-08-10,9.35,9.53,9.18,9.2,87400,9.35,9.53,9.18,9.2,87400,0.0,1.0
2010-08-11,8.85,9.26,8.73,9.26,97200,8.85,9.26,8.73,9.26,97200,0.0,1.0
2010-08-12,8.85,9.0,8.65,8.73,60900,8.85,9.0,8.65,8.73,60900,0.0,1.0
2010-08-13,8.57,9.23,8.54,8.85,73000,8.57,9.23,8.54,8.85,73000,0.0,1.0
2010-08-16,8.76,8.93,8.51,8.51,53700,8.76,8.93,8.51,8.51,53700,0.0,1.0
2010-08-17,9.13,9.18,8.737,8.87,56700,9.13,9.18,8.737,8.87,56700,0.0,1.0
2010-08-18,9.09,9.24,8.93,9.12,64700,9.09,9.24,8.93,9.12,64700,0.0,1.0
2010-08-19,8.45,9.15,8.42,9.01,78100,8.45,9.15,8.42,9.01,78100,0.0,1.0
2010-08-20,8.45,8.56,8.36,8.44,65700,8.45,8.56,8.36,8.44,65700,0.0,1.0
2010-08-23,8.14,8.7,8.12,8.5,129700,8.14,8.7,8.12,8.5,129700,0.0,1.0
2010-08-24,8.02,8.21,8.0,8.06,39500,8.02,8.21,8.0,8.06,39500,0.0,1.0
2010-08-25,8.08,8.19,7.82,8.01,53200,8.08,8.19,7.82,8.01,53200,0.0,1.0
2010-08-26,7.98,8.3,7.935,8.08,53000,7.98,8.3,7.935,8.08,53000,0.0,1.0
2010-08-27,8.14,8.23,7.75,8.09,62900,8.14,8.23,7.75,8.09,62900,0.0,1.0
2010-08-30,7.86,8.19,7.85,8.12,53100,7.86,8.19,7.85,8.12,53100,0.0,1.0
2010-08-31,7.6,7.92,7.58,7.85,101700,7.6,7.92,7.58,7.85,101700,0.0,1.0
2010-09-01,7.91,8.02,7.65,7.71,78400,7.91,8.02,7.65,7.71,78400,0.0,1.0
2010-09-02,7.61,7.86,7.52,7.85,103600,7.61,7.86,7.52,7.85,103600,0.0,1.0
2010-09-03,7.89,7.91,7.69,7.72,58500,7.89,7.91,7.69,7.72,58500,0.0,1.0
2010-09-07,7.63,8.0,7.62,7.84,70600,7.63,8.0,7.62,7.84,70600,0.0,1.0
2010-09-08,7.96,7.97,7.67,7.67,80300,7.96,7.97,7.67,7.67,80300,0.0,1.0
2010-09-09,8.06,8.21,7.98,8.11,71100,8.06,8.21,7.98,8.11,71100,0.0,1.0
2010-09-10,8.11,8.26,8.04,8.06,51900,8.11,8.26,8.04,8.06,51900,0.0,1.0
2010-09-13,8.39,8.41,8.2,8.21,92900,8.39,8.41,8.2,8.21,92900,0.0,1.0
2010-09-14,8.39,8.49,8.27,8.38,56600,8.39,8.49,8.27,8.38,56600,0.0,1.0
2010-09-15,8.41,8.48,8.35,8.38,34000,8.41,8.48,8.35,8.38,34000,0.0,1.0
2010-09-16,8.42,8.48,8.35,8.4,42600,8.42,8.48,8.35,8.4,42600,0.0,1.0
2010-09-17,8.52,8.62,8.45,8.52,134600,8.52,8.62,8.45,8.52,134600,0.0,1.0
2010-09-20,9.16,9.2,8.51,8.51,107600,9.16,9.2,8.51,8.51,107600,0.0,1.0
2010-09-21,9.13,9.34,9.04,9.12,96000,9.13,9.34,9.04,9.12,96000,0.0,1.0
2010-09-22,9.21,9.23,8.87,9.07,54400,9.21,9.23,8.87,9.07,54400,0.0,1.0
2010-09-23,8.98,9.31,8.96,9.12,77700,8.98,9.31,8.96,9.12,77700,0.0,1.0
2010-09-24,9.43,9.45,9.07,9.11,65200,9.43,9.45,9.07,9.11,65200,0.0,1.0
2010-09-27,9.1675,9.47,9.02,9.46,28100,9.1675,9.47,9.02,9.46,28100,0.0,1.0
2010-09-28,9.42,9.49,8.92,9.23,87900,9.42,9.49,8.92,9.23,87900,0.0,1.0
2010-09-29,9.46,9.55,9.1812,9.37,76800,9.46,9.55,9.1812,9.37,76800,0.0,1.0
2010-09-30,9.49,9.53,9.36,9.53,135300,9.49,9.53,9.36,9.53,135300,0.0,1.0
2010-10-01,9.5,9.56,9.37,9.56,47800,9.5,9.56,9.37,9.56,47800,0.0,1.0
2010-10-04,9.46,9.55,9.4,9.5,66900,9.46,9.55,9.4,9.5,66900,0.0,1.0
2010-10-05,10.15,10.35,9.49,9.56,98100,10.15,10.35,9.49,9.56,98100,0.0,1.0
2010-10-06,10.07,10.15,9.87,10.15,71400,10.07,10.15,9.87,10.15,71400,0.0,1.0
2010-10-07,9.95,10.15,9.934,10.11,85800,9.95,10.15,9.934,10.11,85800,0.0,1.0
2010-10-08,10.06,10.12,9.83,9.95,53000,10.06,10.12,9.83,9.95,53000,0.0,1.0
2010-10-11,9.87,10.1199,9.83,10.01,40400,9.87,10.1199,9.83,10.01,40400,0.0,1.0
2010-10-12,10.01,10.05,9.6,9.83,64400,10.01,10.05,9.6,9.83,64400,0.0,1.0
2010-10-13,10.08,10.16,9.88,10.04,58400,10.08,10.16,9.88,10.04,58400,0.0,1.0
2010-10-14,10.59,10.6,9.99,10.04,72000,10.59,10.6,9.99,10.04,72000,0.0,1.0
2010-10-15,10.51,10.8,10.48,10.7,95900,10.51,10.8,10.48,10.7,95900,0.0,1.0
2010-10-18,10.79,10.84,10.05,10.57,110000,10.79,10.84,10.05,10.57,110000,0.0,1.0
2010-10-19,10.48,10.725,10.331,10.58,142200,10.48,10.725,10.331,10.58,142200,0.0,1.0
2010-10-20,9.68,10.55,9.4,10.5,146200,9.68,10.55,9.4,10.5,146200,0.0,1.0
2010-10-21,9.7,9.91,9.49,9.76,118300,9.7,9.91,9.49,9.76,118300,0.0,1.0
2010-10-22,9.77,9.85,9.59,9.74,38600,9.77,9.85,9.59,9.74,38600,0.0,1.0
2010-10-25,9.93,10.05,9.67,9.88,62500,9.93,10.05,9.67,9.88,62500,0.0,1.0
2010-10-26,9.87,9.92,9.66,9.84,71800,9.87,9.92,9.66,9.84,71800,0.0,1.0
2010-10-27,9.66,9.86,9.56,9.77,53600,9.66,9.86,9.56,9.77,53600,0.0,1.0
2010-10-28,9.37,9.78,9.36,9.78,121900,9.37,9.78,9.36,9.78,121900,0.0,1.0
2010-10-29,9.66,10.05,9.29,9.29,115200,9.66,10.05,9.29,9.29,115200,0.0,1.0
2010-11-01,9.81,10.0,9.49,9.73,106900,9.81,10.0,9.49,9.73,106900,0.0,1.0
2010-11-02,10.24,10.26,9.79,9.9,80100,10.24,10.26,9.79,9.9,80100,0.0,1.0
2010-11-03,10.03,10.24,9.9,10.2,61500,10.03,10.24,9.9,10.2,61500,0.0,1.0
2010-11-04,10.48,10.5,10.09,10.11,82600,10.48,10.5,10.09,10.11,82600,0.0,1.0
2010-11-05,10.44,10.55,10.33,10.45,39600,10.44,10.55,10.33,10.45,39600,0.0,1.0
2010-11-08,10.38,10.5,10.255,10.36,78900,10.38,10.5,10.255,10.36,78900,0.0,1.0
2010-11-09,10.12,10.446,10.04,10.41,56100,10.12,10.446,10.04,10.41,56100,0.0,1.0
2010-11-10,10.55,10.66,10.07,10.16,88100,10.55,10.66,10.07,10.16,88100,0.0,1.0
2010-11-11,10.18,10.54,10.103,10.38,41200,10.18,10.54,10.103,10.38,41200,0.0,1.0
2010-11-12,10.08,10.41,10.04,10.04,76900,10.08,10.41,10.04,10.04,76900,0.0,1.0
2010-11-15,10.0,10.33,9.97,10.18,40100,10.0,10.33,9.97,10.18,40100,0.0,1.0
2010-11-16,9.78,10.07,9.6801,9.94,70200,9.78,10.07,9.6801,9.94,70200,0.0,1.0
2010-11-17,9.57,9.939,9.55,9.8199,36800,9.57,9.939,9.55,9.8199,36800,0.0,1.0
2010-11-18,9.64,10.06,9.58,9.71,50000,9.64,10.06,9.58,9.71,50000,0.0,1.0
2010-11-19,9.81,9.87,9.54,9.65,52200,9.81,9.87,9.54,9.65,52200,0.0,1.0
2010-11-22,9.82,9.89,9.54,9.74,23500,9.82,9.89,9.54,9.74,23500,0.0,1.0
2010-11-23,9.68,9.77,9.58,9.7,29000,9.68,9.77,9.58,9.7,29000,0.0,1.0
2010-11-24,10.12,10.2,9.77,9.77,69300,10.12,10.2,9.77,9.77,69300,0.0,1.0
2010-11-26,9.81,9.99,9.8,9.91,16700,9.81,9.99,9.8,9.91,16700,0.0,1.0
2010-11-29,9.52,9.84,9.41,9.8,62300,9.52,9.84,9.41,9.8,62300,0.0,1.0
2010-11-30,9.6,9.65,9.29,9.39,93700,9.6,9.65,9.29,9.39,93700,0.0,1.0
2010-12-01,9.95,10.05,9.77,9.79,98700,9.95,10.05,9.77,9.79,98700,0.0,1.0
2010-12-02,9.86,10.33,9.83,9.91,105100,9.86,10.33,9.83,9.91,105100,0.0,1.0
2010-12-03,9.86,9.9099,9.8,9.8,46500,9.86,9.9099,9.8,9.8,46500,0.0,1.0
2010-12-06,10.0,10.04,9.84,9.86,59300,10.0,10.04,9.84,9.86,59300,0.0,1.0
2010-12-07,10.495,10.75,10.05,10.15,183800,10.495,10.75,10.05,10.15,183800,0.0,1.0
2010-12-08,10.43,10.61,10.3,10.5,142400,10.43,10.61,10.3,10.5,142400,0.0,1.0
2010-12-09,10.465,10.52,10.31,10.52,87000,10.465,10.52,10.31,10.52,87000,0.0,1.0
2010-12-10,10.57,10.74,10.48,10.5,73900,10.57,10.74,10.48,10.5,73900,0.0,1.0
2010-12-13,10.48,10.75,10.46,10.58,133800,10.48,10.75,10.46,10.58,133800,0.0,1.0
2010-12-14,10.49,10.56,10.23,10.55,66200,10.49,10.56,10.23,10.55,66200,0.0,1.0
2010-12-15,10.51,10.73,10.41,10.51,137600,10.51,10.73,10.41,10.51,137600,0.0,1.0
2010-12-16,10.5,10.55,10.37,10.52,74800,10.5,10.55,10.37,10.52,74800,0.0,1.0
2010-12-17,10.71,10.72,10.39,10.48,201700,10.71,10.72,10.39,10.48,201700,0.0,1.0
2010-12-20,10.67,10.71,10.07,10.71,103600,10.67,10.71,10.07,10.71,103600,0.0,1.0
2010-12-21,11.07,11.17,10.4631,10.69,157400,11.07,11.17,10.4631,10.69,157400,0.0,1.0
2010-12-22,11.33,11.4,10.82,11.11,124100,11.33,11.4,10.82,11.11,124100,0.0,1.0
2010-12-23,11.24,11.39,11.09,11.3,52200,11.24,11.39,11.09,11.3,52200,0.0,1.0
2010-12-27,11.44,11.5,11.23,11.3,33300,11.44,11.5,11.23,11.3,33300,0.0,1.0
2010-12-28,11.42,11.55,11.28,11.42,46400,11.42,11.55,11.28,11.42,46400,0.0,1.0
2010-12-29,11.45,11.61,11.25,11.42,55700,11.45,11.61,11.25,11.42,55700,0.0,1.0
2010-12-30,11.45,11.62,11.4001,11.42,60800,11.45,11.62,11.4001,11.42,60800,0.0,1.0
2010-12-31,11.1,11.54,11.07,11.45,68500,11.1,11.54,11.07,11.45,68500,0.0,1.0
2011-01-03,11.44,11.5001,11.24,11.24,113500,11.44,11.5001,11.24,11.24,113500,0.0,1.0
2011-01-04,11.0,11.35,10.88,11.33,118600,11.0,11.35,10.88,11.33,118600,0.0,1.0
2011-01-05,11.5,11.6,10.92,11.0,124800,11.5,11.6,10.92,11.0,124800,0.0,1.0
2011-01-06,11.64,11.64,11.38,11.47,140800,11.64,11.64,11.38,11.47,140800,0.0,1.0
2011-01-07,11.78,11.84,11.57,11.68,96100,11.78,11.84,11.57,11.68,96100,0.0,1.0
2011-01-10,11.63,11.85,11.63,11.7,124700,11.63,11.85,11.63,11.7,124700,0.0,1.0
2011-01-11,11.71,11.74,11.55,11.65,74200,11.71,11.74,11.55,11.65,74200,0.0,1.0
2011-01-12,12.0,12.08,11.66,11.76,112000,12.0,12.08,11.66,11.76,112000,0.0,1.0
2011-01-13,12.19,12.42,11.92,12.0,110800,12.19,12.42,11.92,12.0,110800,0.0,1.0
2011-01-14,12.0,12.25,11.94,12.14,80900,12.0,12.25,11.94,12.14,80900,0.0,1.0
2011-01-18,11.78,11.9799,11.74,11.88,80200,11.78,11.9799,11.74,11.88,80200,0.0,1.0
2011-01-19,11.28,11.88,11.26,11.77,105200,11.28,11.88,11.26,11.77,105200,0.0,1.0
2011-01-20,11.0,11.79,10.92,11.3,165100,11.0,11.79,10.92,11.3,165100,0.0,1.0
2011-01-21,10.72,11.18,10.68,11.07,112200,10.72,11.18,10.68,11.07,112200,0.0,1.0
2011-01-24,10.93,10.94,10.25,10.71,133000,10.93,10.94,10.25,10.71,133000,0.0,1.0
2011-01-25,10.95,10.99,10.71,10.81,64100,10.95,10.99,10.71,10.81,64100,0.0,1.0
2011-01-26,11.04,11.33,10.8,10.99,134300,11.04,11.33,10.8,10.99,134300,0.0,1.0
2011-01-27,10.73,11.03,10.72,11.0,96000,10.73,11.03,10.72,11.0,96000,0.0,1.0
2011-01-28,10.26,10.75,10.24,10.7,92200,10.26,10.75,10.24,10.7,92200,0.0,1.0
2011-01-31,10.59,10.67,10.3,10.39,99800,10.59,10.67,10.3,10.39,99800,0.0,1.0
2011-02-01,10.84,10.9,10.611,10.65,96600,10.84,10.9,10.611,10.65,96600,0.0,1.0
2011-02-02,10.81,10.93,10.73,10.78,43600,10.81,10.93,10.73,10.78,43600,0.0,1.0
2011-02-03,10.89,10.93,10.6,10.76,75200,10.89,10.93,10.6,10.76,75200,0.0,1.0
2011-02-04,10.65,10.88,10.5,10.87,37900,10.65,10.88,10.5,10.87,37900,0.0,1.0
2011-02-07,10.67,10.96,10.61,10.7,71900,10.67,10.96,10.61,10.7,71900,0.0,1.0
2011-02-08,10.72,10.85,10.63,10.63,50300,10.72,10.85,10.63,10.63,50300,0.0,1.0
2011-02-09,10.71,10.85,10.51,10.66,42000,10.71,10.85,10.51,10.66,42000,0.0,1.0
2011-02-10,10.71,10.79,10.58,10.58,77400,10.71,10.79,10.58,10.58,77400,0.0,1.0
2011-02-11,10.78,10.8,10.63,10.63,63700,10.78,10.8,10.63,10.63,63700,0.0,1.0
2011-02-14,10.8,10.9,10.71,10.79,63700,10.8,10.9,10.71,10.79,63700,0.0,1.0
2011-02-15,10.86,10.91,10.72,10.73,111800,10.86,10.91,10.72,10.73,111800,0.0,1.0
2011-02-16,11.24,11.26,10.95,10.95,79900,11.24,11.26,10.95,10.95,79900,0.0,1.0
2011-02-17,11.59,11.71,11.23,11.23,87700,11.59,11.71,11.23,11.23,87700,0.0,1.0
2011-02-18,11.77,11.84,11.49,11.7,192800,11.77,11.84,11.49,11.7,192800,0.0,1.0
2011-02-22,11.47,11.79,11.44,11.6,229500,11.47,11.79,11.44,11.6,229500,0.0,1.0
2011-02-23,11.52,11.83,11.35,11.43,163000,11.52,11.83,11.35,11.43,163000,0.0,1.0
2011-02-24,11.78,11.83,11.55,11.56,99800,11.78,11.83,11.55,11.56,99800,0.0,1.0
2011-02-25,11.75,11.96,11.66,11.85,74500,11.75,11.96,11.66,11.85,74500,0.0,1.0
2011-02-28,11.07,11.77,10.93,11.77,162700,11.07,11.77,10.93,11.77,162700,0.0,1.0
2011-03-01,10.62,11.1,10.57,11.1,105600,10.62,11.1,10.57,11.1,105600,0.0,1.0
2011-03-02,10.66,10.79,10.5,10.6,70700,10.66,10.79,10.5,10.6,70700,0.0,1.0
2011-03-03,10.95,11.22,10.83,10.83,45600,10.95,11.22,10.83,10.83,45600,0.0,1.0
2011-03-04,10.82,10.99,10.5651,10.99,57100,10.82,10.99,10.5651,10.99,57100,0.0,1.0
2011-03-07,10.4,10.86,10.24,10.86,40400,10.4,10.86,10.24,10.86,40400,0.0,1.0
2011-03-08,10.94,11.01,10.35,10.4,39900,10.94,11.01,10.35,10.4,39900,0.0,1.0
2011-03-09,10.87,11.0,10.68,10.88,26700,10.87,11.0,10.68,10.88,26700,0.0,1.0
2011-03-10,10.39,10.67,10.35,10.67,69900,10.39,10.67,10.35,10.67,69900,0.0,1.0
2011-03-11,10.2,10.39,10.15,10.36,45900,10.2,10.39,10.15,10.36,45900,0.0,1.0
2011-03-14,9.98,10.29,9.95,10.11,38100,9.98,10.29,9.95,10.11,38100,0.0,1.0
2011-03-15,9.56,9.82,9.5,9.61,63700,9.56,9.82,9.5,9.61,63700,0.0,1.0
2011-03-16,9.4,9.76,9.32,9.53,98700,9.4,9.76,9.32,9.53,98700,0.0,1.0
2011-03-17,9.32,9.63,9.3,9.63,56700,9.32,9.63,9.3,9.63,56700,0.0,1.0
2011-03-18,10.18,10.3,9.29,9.43,140400,10.18,10.3,9.29,9.43,140400,0.0,1.0
2011-03-21,10.25,10.37,9.6,9.6,56400,10.25,10.37,9.6,9.6,56400,0.0,1.0
2011-03-22,10.07,10.27,10.03,10.27,40800,10.07,10.27,10.03,10.27,40800,0.0,1.0
2011-03-23,10.17,10.25,9.9901,10.07,40600,10.17,10.25,9.9901,10.07,40600,0.0,1.0
2011-03-24,10.71,10.75,10.28,10.28,41500,10.71,10.75,10.28,10.28,41500,0.0,1.0
2011-03-25,10.47,10.73,10.44,10.73,72300,10.47,10.73,10.44,10.73,72300,0.0,1.0
2011-03-28,10.36,10.52,10.03,10.52,47000,10.36,10.52,10.03,10.52,47000,0.0,1.0
2011-03-29,10.52,10.59,10.33,10.38,75100,10.52,10.59,10.33,10.38,75100,0.0,1.0
2011-03-30,10.55,10.71,10.25,10.6,47500,10.55,10.71,10.25,10.6,47500,0.0,1.0
2011-03-31,10.56,10.65,10.4,10.54,55300,10.56,10.65,10.4,10.54,55300,0.0,1.0
2011-04-01,10.34,10.6,10.24,10.6,70500,10.34,10.6,10.24,10.6,70500,0.0,1.0
2011-04-04,10.38,10.6,10.27,10.34,102300,10.38,10.6,10.27,10.34,102300,0.0,1.0
2011-04-05,10.36,10.45,10.32,10.34,50300,10.36,10.45,10.32,10.34,50300,0.0,1.0
2011-04-06,10.14,10.45,10.12,10.45,69700,10.14,10.45,10.12,10.45,69700,0.0,1.0
2011-04-07,9.95,10.14,9.8,10.14,437100,9.95,10.14,9.8,10.14,437100,0.0,1.0
2011-04-08,9.97,10.2,9.86,9.98,41300,9.97,10.2,9.86,9.98,41300,0.0,1.0
2011-04-11,9.93,10.05,9.84,9.95,61000,9.93,10.05,9.84,9.95,61000,0.0,1.0
2011-04-12,9.68,9.91,9.67,9.84,84800,9.68,9.91,9.67,9.84,84800,0.0,1.0
2011-04-13,9.86,9.93,9.41,9.78,176700,9.86,9.93,9.41,9.78,176700,0.0,1.0
2011-04-14,10.25,10.31,9.8,9.8,55200,10.25,10.31,9.8,9.8,55200,0.0,1.0
2011-04-15,10.43,10.46,10.21,10.21,75600,10.43,10.46,10.21,10.21,75600,0.0,1.0
2011-04-18,10.36,10.38,10.2,10.27,50600,10.36,10.38,10.2,10.27,50600,0.0,1.0
2011-04-19,10.47,10.5,10.36,10.42,67600,10.47,10.5,10.36,10.42,67600,0.0,1.0
2011-04-20,10.89,10.95,10.64,10.64,61000,10.89,10.95,10.64,10.64,61000,0.0,1.0
2011-04-21,11.09,11.1096,10.77,10.92,142200,11.09,11.1096,10.77,10.92,142200,0.0,1.0
2011-04-25,11.54,11.58,11.23,11.33,174700,11.54,11.58,11.23,11.33,174700,0.0,1.0
2011-04-26,12.23,12.36,11.5,11.5,310700,12.23,12.36,11.5,11.5,310700,0.0,1.0
2011-04-27,12.07,12.23,11.9,12.14,126000,12.07,12.23,11.9,12.14,126000,0.0,1.0
2011-04-28,12.09,12.13,11.9,11.99,88000,12.09,12.13,11.9,11.99,88000,0.0,1.0
2011-04-29,11.81,12.2,11.76,12.09,94000,11.81,12.2,11.76,12.09,94000,0.0,1.0
2011-05-02,11.52,12.0,11.5,11.9,81000,11.52,12.0,11.5,11.9,81000,0.0,1.0
2011-05-03,11.31,11.64,11.01,11.5,106000,11.31,11.64,11.01,11.5,106000,0.0,1.0
2011-05-04,11.51,11.71,11.3,11.34,98100,11.51,11.71,11.3,11.34,98100,0.0,1.0
2011-05-05,11.61,11.89,11.33,11.44,119400,11.61,11.89,11.33,11.44,119400,0.0,1.0
2011-05-06,11.53,11.9,11.4156,11.81,43000,11.53,11.9,11.4156,11.81,43000,0.0,1.0
2011-05-09,11.27,11.5,11.25,11.5,48000,11.27,11.5,11.25,11.5,48000,0.0,1.0
2011-05-10,11.53,11.55,11.22,11.29,85900,11.53,11.55,11.22,11.29,85900,0.0,1.0
2011-05-11,11.25,11.52,11.14,11.46,95900,11.25,11.52,11.14,11.46,95900,0.0,1.0
2011-05-12,11.39,11.63,11.11,11.14,53900,11.39,11.63,11.11,11.14,53900,0.0,1.0
2011-05-13,11.29,11.57,11.25,11.41,51000,11.29,11.57,11.25,11.41,51000,0.0,1.0
2011-05-16,11.15,11.3335,11.0104,11.21,99100,11.15,11.3335,11.0104,11.21,99100,0.0,1.0
2011-05-17,11.14,11.3,11.05,11.05,52600,11.14,11.3,11.05,11.05,52600,0.0,1.0
2011-05-18,11.19,11.38,11.02,11.2,58300,11.19,11.38,11.02,11.2,58300,0.0,1.0
2011-05-19,11.12,11.27,11.06,11.23,94800,11.12,11.27,11.06,11.23,94800,0.0,1.0
2011-05-20,11.18,11.25,11.0,11.04,88700,11.18,11.25,11.0,11.04,88700,0.0,1.0
2011-05-23,10.91,11.0,10.81,10.96,54900,10.91,11.0,10.81,10.96,54900,0.0,1.0
2011-05-24,11.14,11.18,10.93,11.0,70300,11.14,11.18,10.93,11.0,70300,0.0,1.0
2011-05-25,11.38,11.49,11.11,11.11,42400,11.38,11.49,11.11,11.11,42400,0.0,1.0
2011-05-26,11.38,11.52,11.28,11.46,57500,11.38,11.52,11.28,11.46,57500,0.0,1.0
2011-05-27,11.38,11.54,11.35,11.42,53900,11.38,11.54,11.35,11.42,53900,0.0,1.0
2011-05-31,11.79,11.82,11.4801,11.5,135200,11.79,11.82,11.4801,11.5,135200,0.0,1.0
2011-06-01,11.33,11.98,11.308,11.73,77000,11.33,11.98,11.308,11.73,77000,0.0,1.0
2011-06-02,11.6,11.68,11.335,11.38,45800,11.6,11.68,11.335,11.38,45800,0.0,1.0
2011-06-03,11.73,11.88,11.25,11.37,82000,11.73,11.88,11.25,11.37,82000,0.0,1.0
2011-06-06,11.97,12.17,11.85,12.02,198700,11.97,12.17,11.85,12.02,198700,0.0,1.0
2011-06-07,11.98,12.05,11.86,12.01,98000,11.98,12.05,11.86,12.01,98000,0.0,1.0
2011-06-08,11.99,12.04,11.8,11.91,86100,11.99,12.04,11.8,11.91,86100,0.0,1.0
2011-06-09,11.93,12.1,11.91,12.07,64400,11.93,12.1,11.91,12.07,64400,0.0,1.0
2011-06-10,11.96,12.1,11.77,11.85,120700,11.96,12.1,11.77,11.85,120700,0.0,1.0
2011-06-13,11.96,12.09,11.92,12.03,55800,11.96,12.09,11.92,12.03,55800,0.0,1.0
2011-06-14,12.25,12.42,11.99,12.1,127500,12.25,12.42,11.99,12.1,127500,0.0,1.0
2011-06-15,11.82,12.23,11.78,12.06,127000,11.82,12.23,11.78,12.06,127000,0.0,1.0
2011-06-16,12.13,12.2298,11.81,11.81,191400,12.13,12.2298,11.81,11.81,191400,0.0,1.0
2011-06-17,12.18,12.23,11.91,12.23,218800,12.18,12.23,11.91,12.23,218800,0.0,1.0
2011-06-20,12.26,12.43,12.03,12.15,84800,12.26,12.43,12.03,12.15,84800,0.0,1.0
2011-06-21,12.73,12.925,12.3,12.38,208600,12.73,12.925,12.3,12.38,208600,0.0,1.0
2011-06-22,13.0,13.03,12.58,12.66,112500,13.0,13.03,12.58,12.66,112500,0.0,1.0
2011-06-23,13.4,13.43,12.76,12.84,103600,13.4,13.43,12.76,12.84,103600,0.0,1.0
2011-06-24,13.0,13.4,12.81,13.4,203300,13.0,13.4,12.81,13.4,203300,0.0,1.0
2011-06-27,13.08,13.13,12.73,13.0,134200,13.08,13.13,12.73,13.0,134200,0.0,1.0
2011-06-28,13.15,13.15,12.9,13.13,101800,13.15,13.15,12.9,13.13,101800,0.0,1.0
2011-06-29,13.0,13.15,12.79,13.15,94300,13.0,13.15,12.79,13.15,94300,0.0,1.0
2011-06-30,13.0,13.12,12.9201,13.0,93000,13.0,13.12,12.9201,13.0,93000,0.0,1.0
2011-07-01,14.31,14.35,13.2,13.2,392800,14.31,14.35,13.2,13.2,392800,0.0,1.0
2011-07-05,14.58,14.69,14.15,14.35,232100,14.58,14.69,14.15,14.35,232100,0.0,1.0
2011-07-06,14.39,14.53,14.17,14.53,110200,14.39,14.53,14.17,14.53,110200,0.0,1.0
2011-07-07,14.52,14.575,14.31,14.55,106600,14.52,14.575,14.31,14.55,106600,0.0,1.0
2011-07-08,14.44,14.5,14.19,14.28,74600,14.44,14.5,14.19,14.28,74600,0.0,1.0
2011-07-11,14.23,14.54,14.15,14.24,255600,14.23,14.54,14.15,14.24,255600,0.0,1.0
2011-07-12,14.07,14.29,13.98,14.15,201600,14.07,14.29,13.98,14.15,201600,0.0,1.0
2011-07-13,14.18,14.37,14.01,14.12,125400,14.18,14.37,14.01,14.12,125400,0.0,1.0
2011-07-14,13.66,14.24,13.59,14.16,91600,13.66,14.24,13.59,14.16,91600,0.0,1.0
2011-07-15,13.95,13.98,13.51,13.74,75900,13.95,13.98,13.51,13.74,75900,0.0,1.0
2011-07-18,13.98,14.03,13.61,13.77,114600,13.98,14.03,13.61,13.77,114600,0.0,1.0
2011-07-19,14.53,14.55,13.5301,14.11,215800,14.53,14.55,13.5301,14.11,215800,0.0,1.0
2011-07-20,14.52,14.58,14.19,14.55,97200,14.52,14.58,14.19,14.55,97200,0.0,1.0
2011-07-21,14.62,14.75,14.36,14.54,107600,14.62,14.75,14.36,14.54,107600,0.0,1.0
2011-07-22,14.98,15.18,13.85,13.98,550800,14.98,15.18,13.85,13.98,550800,0.0,1.0
2011-07-25,15.04,15.39,14.77,14.77,219100,15.04,15.39,14.77,14.77,219100,0.0,1.0
2011-07-26,14.75,14.92,14.37,14.37,232300,14.75,14.92,14.37,14.37,232300,0.0,1.0
2011-07-27,14.25,14.6497,14.2,14.59,191300,14.25,14.6497,14.2,14.59,191300,0.0,1.0
2011-07-28,14.25,14.37,14.04,14.21,112600,14.25,14.37,14.04,14.21,112600,0.0,1.0
2011-07-29,14.29,14.39,13.8,14.0,110300,14.29,14.39,13.8,14.0,110300,0.0,1.0
2011-08-01,14.37,14.53,14.08,14.53,160800,14.37,14.53,14.08,14.53,160800,0.0,1.0
2011-08-02,14.2,14.43,14.03,14.08,205400,14.2,14.43,14.03,14.08,205400,0.0,1.0
2011-08-03,14.53,14.7899,14.11,14.3,204100,14.53,14.7899,14.11,14.3,204100,0.0,1.0
2011-08-04,13.91,14.47,13.86,14.32,307000,13.91,14.47,13.86,14.32,307000,0.0,1.0
2011-08-05,13.48,14.18,13.07,14.09,145100,13.48,14.18,13.07,14.09,145100,0.0,1.0
2011-08-08,12.4,13.46,12.38,13.06,366100,12.4,13.46,12.38,13.06,366100,0.0,1.0
2011-08-09,13.19,13.24,11.65,12.58,303500,13.19,13.24,11.65,12.58,303500,0.0,1.0
2011-08-10,12.13,12.98,12.05,12.79,172200,12.13,12.98,12.05,12.79,172200,0.0,1.0
2011-08-11,12.58,12.72,12.03,12.27,174200,12.58,12.72,12.03,12.27,174200,0.0,1.0
2011-08-12,12.73,12.81,12.4,12.71,74800,12.73,12.81,12.4,12.71,74800,0.0,1.0
2011-08-15,13.11,13.2,12.65,12.84,77500,13.11,13.2,12.65,12.84,77500,0.0,1.0
2011-08-16,12.98,13.24,12.89,12.95,175300,12.98,13.24,12.89,12.95,175300,0.0,1.0
2011-08-17,13.13,13.29,12.82,13.01,85000,13.13,13.29,12.82,13.01,85000,0.0,1.0
2011-08-18,12.47,12.97,12.4,12.69,273100,12.47,12.97,12.4,12.69,273100,0.0,1.0
2011-08-19,12.14,12.65,12.07,12.29,130000,12.14,12.65,12.07,12.29,130000,0.0,1.0
2011-08-22,12.23,12.51,11.95,12.51,107200,12.23,12.51,11.95,12.51,107200,0.0,1.0
2011-08-23,13.07,13.18,12.15,12.33,111100,13.07,13.18,12.15,12.33,111100,0.0,1.0
2011-08-24,12.98,13.1,12.57,13.04,71700,12.98,13.1,12.57,13.04,71700,0.0,1.0
2011-08-25,12.62,13.08,12.46,13.08,88400,12.62,13.08,12.46,13.08,88400,0.0,1.0
2011-08-26,12.77,12.9,12.35,12.51,65300,12.77,12.9,12.35,12.51,65300,0.0,1.0
2011-08-29,12.99,13.09,12.81,12.9,106900,12.99,13.09,12.81,12.9,106900,0.0,1.0
2011-08-30,12.96,13.02,12.8,12.89,124100,12.96,13.02,12.8,12.89,124100,0.0,1.0
2011-08-31,12.57,13.06,12.45,12.97,174600,12.57,13.06,12.45,12.97,174600,0.0,1.0
2011-09-01,12.57,12.98,12.31,12.63,129100,12.57,12.98,12.31,12.63,129100,0.0,1.0
2011-09-02,12.35,12.58,12.22,12.22,140700,12.35,12.58,12.22,12.22,140700,0.0,1.0
2011-09-06,12.54,12.55,11.88,11.88,168600,12.54,12.55,11.88,11.88,168600,0.0,1.0
2011-09-07,12.28,12.78,12.15,12.78,179400,12.28,12.78,12.15,12.78,179400,0.0,1.0
2011-09-08,12.11,12.47,11.9802,12.22,81900,12.11,12.47,11.9802,12.22,81900,0.0,1.0
2011-09-09,12.09,12.18,11.76,11.95,155100,12.09,12.18,11.76,11.95,155100,0.0,1.0
2011-09-12,12.27,12.3,11.88,12.06,44000,12.27,12.3,11.88,12.06,44000,0.0,1.0
2011-09-13,12.18,12.4,11.99,12.31,73600,12.18,12.4,11.99,12.31,73600,0.0,1.0
2011-09-14,12.3,12.52,12.04,12.32,83300,12.3,12.52,12.04,12.32,83300,0.0,1.0
2011-09-15,12.47,12.5,12.28,12.48,65200,12.47,12.5,12.28,12.48,65200,0.0,1.0
2011-09-16,12.26,12.57,12.13,12.56,143000,12.26,12.57,12.13,12.56,143000,0.0,1.0
2011-09-19,12.14,12.36,11.89,12.02,138500,12.14,12.36,11.89,12.02,138500,0.0,1.0
2011-09-20,11.89,12.28,11.88,12.23,120900,11.89,12.28,11.88,12.23,120900,0.0,1.0
2011-09-21,11.62,12.1,11.57,11.92,237000,11.62,12.1,11.57,11.92,237000,0.0,1.0
2011-09-22,11.69,12.05,11.106,11.21,201400,11.69,12.05,11.106,11.21,201400,0.0,1.0
2011-09-23,11.34,11.78,11.25,11.64,166500,11.34,11.78,11.25,11.64,166500,0.0,1.0
2011-09-26,11.5,11.56,11.2,11.43,108200,11.5,11.56,11.2,11.43,108200,0.0,1.0
2011-09-27,11.74,11.98,11.55,11.74,177400,11.74,11.98,11.55,11.74,177400,0.0,1.0
2011-09-28,11.39,11.76,11.25,11.76,190600,11.39,11.76,11.25,11.76,190600,0.0,1.0
2011-09-29,11.61,11.75,11.23,11.66,113500,11.61,11.75,11.23,11.66,113500,0.0,1.0
2011-09-30,11.0,11.8,10.94,11.4,267000,11.0,11.8,10.94,11.4,267000,0.0,1.0
2011-10-03,11.04,11.46,10.7,10.88,208300,11.04,11.46,10.7,10.88,208300,0.0,1.0
2011-10-04,11.49,11.82,10.76,10.88,234700,11.49,11.82,10.76,10.88,234700,0.0,1.0
2011-10-05,11.5,11.53,11.31,11.51,121700,11.5,11.53,11.31,11.51,121700,0.0,1.0
2011-10-06,12.29,12.35,11.35,11.51,161800,12.29,12.35,11.35,11.51,161800,0.0,1.0
2011-10-07,12.52,12.97,12.04,12.33,149600,12.52,12.97,12.04,12.33,149600,0.0,1.0
2011-10-10,13.28,13.32,12.62,12.62,212700,13.28,13.32,12.62,12.62,212700,0.0,1.0
2011-10-11,13.53,13.72,12.92,13.18,161700,13.53,13.72,12.92,13.18,161700,0.0,1.0
2011-10-12,13.58,13.79,13.44,13.7,111300,13.58,13.79,13.44,13.7,111300,0.0,1.0
2011-10-13,13.5,13.66,13.074,13.26,84300,13.5,13.66,13.074,13.26,84300,0.0,1.0
2011-10-14,13.97,14.0,13.65,13.71,104900,13.97,14.0,13.65,13.71,104900,0.0,1.0
2011-10-17,13.55,13.87,13.332,13.87,81300,13.55,13.87,13.332,13.87,81300,0.0,1.0
2011-10-18,14.02,14.12,13.3,13.55,110400,14.02,14.12,13.3,13.55,110400,0.0,1.0
2011-10-19,13.44,14.18,13.35,13.96,121500,13.44,14.18,13.35,13.96,121500,0.0,1.0
2011-10-20,13.53,13.61,12.9,13.45,80100,13.53,13.61,12.9,13.45,80100,0.0,1.0
2011-10-21,13.38,13.77,13.15,13.77,103100,13.38,13.77,13.15,13.77,103100,0.0,1.0
2011-10-24,13.99,14.045,13.14,13.42,117800,13.99,14.045,13.14,13.42,117800,0.0,1.0
2011-10-25,14.01,14.21,13.64,13.86,165000,14.01,14.21,13.64,13.86,165000,0.0,1.0
2011-10-26,12.68,14.0,12.4,14.0,500100,12.68,14.0,12.4,14.0,500100,0.0,1.0
2011-10-27,12.96,13.09,12.5,13.09,257300,12.96,13.09,12.5,13.09,257300,0.0,1.0
2011-10-28,12.95,13.05,12.72,12.87,196200,12.95,13.05,12.72,12.87,196200,0.0,1.0
2011-10-31,12.79,12.98,12.5,12.73,97000,12.79,12.98,12.5,12.73,97000,0.0,1.0
2011-11-01,12.2,12.53,12.11,12.37,132600,12.2,12.53,12.11,12.37,132600,0.0,1.0
2011-11-02,12.65,12.79,12.33,12.4,146200,12.65,12.79,12.33,12.4,146200,0.0,1.0
2011-11-03,12.91,12.98,12.59,12.87,96900,12.91,12.98,12.59,12.87,96900,0.0,1.0
2011-11-04,11.51,11.54,10.53,10.94,423900,11.51,11.54,10.53,10.94,423900,0.0,1.0
2011-11-07,11.51,11.59,11.31,11.46,51944,11.51,11.59,11.31,11.46,51944,0.0,1.0
2011-11-08,11.53,11.59,11.23,11.59,51045,11.53,11.59,11.23,11.59,51045,0.0,1.0
2011-11-09,11.13,11.55,11.11,11.28,167100,11.13,11.55,11.11,11.28,167100,0.0,1.0
2011-11-10,11.03,11.37,10.94,11.3,178000,11.03,11.37,10.94,11.3,178000,0.0,1.0
2011-11-11,11.25,11.49,11.02,11.17,166600,11.25,11.49,11.02,11.17,166600,0.0,1.0
2011-11-14,11.08,11.24,10.84,11.24,130800,11.08,11.24,10.84,11.24,130800,0.0,1.0
2011-11-15,11.07,11.19,10.9,11.08,86600,11.07,11.19,10.9,11.08,86600,0.0,1.0
2011-11-16,10.8,11.15,10.705,10.99,165000,10.8,11.15,10.705,10.99,165000,0.0,1.0
2011-11-17,10.53,10.79,10.33,10.78,160000,10.53,10.79,10.33,10.78,160000,0.0,1.0
2011-11-18,11.09,11.11,10.53,10.53,83800,11.09,11.11,10.53,10.53,83800,0.0,1.0
2011-11-21,10.82,11.1,10.68,10.88,73700,10.82,11.1,10.68,10.88,73700,0.0,1.0
2011-11-22,10.63,11.0,10.59,10.82,59800,10.63,11.0,10.59,10.82,59800,0.0,1.0
2011-11-23,10.15,10.6,10.08,10.5,63800,10.15,10.6,10.08,10.5,63800,0.0,1.0
2011-11-25,9.91,10.25,9.87,10.11,58900,9.91,10.25,9.87,10.11,58900,0.0,1.0
2011-11-28,10.53,10.65,10.11,10.2,124400,10.53,10.65,10.11,10.2,124400,0.0,1.0
2011-11-29,10.3,10.51,10.2,10.5,55600,10.3,10.51,10.2,10.5,55600,0.0,1.0
2011-11-30,10.99,10.99,10.65,10.67,194900,10.99,10.99,10.65,10.67,194900,0.0,1.0
2011-12-01,10.7,10.94,10.66,10.94,81800,10.7,10.94,10.66,10.94,81800,0.0,1.0
2011-12-02,11.07,11.11,10.83,10.87,61500,11.07,11.11,10.83,10.87,61500,0.0,1.0
2011-12-05,10.97,11.24,10.82,11.24,96300,10.97,11.24,10.82,11.24,96300,0.0,1.0
2011-12-06,11.01,11.18,10.5,10.97,87200,11.01,11.18,10.5,10.97,87200,0.0,1.0
2011-12-07,11.02,11.05,10.54,10.95,66600,11.02,11.05,10.54,10.95,66600,0.0,1.0
2011-12-08,10.27,10.91,10.25,10.91,91000,10.27,10.91,10.25,10.91,91000,0.0,1.0
2011-12-09,10.45,10.6,10.12,10.24,96600,10.45,10.6,10.12,10.24,96600,0.0,1.0
2011-12-12,10.58,10.63,10.18,10.29,71000,10.58,10.63,10.18,10.29,71000,0.0,1.0
2011-12-13,10.22,10.82,10.15,10.65,100800,10.22,10.82,10.15,10.65,100800,0.0,1.0
2011-12-14,10.56,10.57,10.15,10.15,100600,10.56,10.57,10.15,10.15,100600,0.0,1.0
2011-12-15,10.46,10.66,10.36,10.66,56300,10.46,10.66,10.36,10.66,56300,0.0,1.0
2011-12-16,10.49,10.7,10.32,10.51,219000,10.49,10.7,10.32,10.51,219000,0.0,1.0
2011-12-19,10.45,10.63,10.42,10.54,70600,10.45,10.63,10.42,10.54,70600,0.0,1.0
2011-12-20,11.19,11.2,10.6,10.63,105500,11.19,11.2,10.6,10.63,105500,0.0,1.0
2011-12-21,11.54,11.57,10.97,11.19,123900,11.54,11.57,10.97,11.19,123900,0.0,1.0
2011-12-22,11.5,11.74,11.5,11.66,75800,11.5,11.74,11.5,11.66,75800,0.0,1.0
2011-12-23,11.52,11.78,11.5,11.52,33400,11.52,11.78,11.5,11.52,33400,0.0,1.0
2011-12-27,11.62,11.65,11.48,11.49,38500,11.62,11.65,11.48,11.49,38500,0.0,1.0
2011-12-28,11.52,11.67,11.35,11.57,64100,11.52,11.67,11.35,11.57,64100,0.0,1.0
2011-12-29,11.83,11.92,11.54,11.54,66800,11.83,11.92,11.54,11.54,66800,0.0,1.0
2011-12-30,11.16,11.79,11.14,11.79,87300,11.16,11.79,11.14,11.79,87300,0.0,1.0
2012-01-03,11.59,11.81,11.38,11.38,94500,11.59,11.81,11.38,11.38,94500,0.0,1.0
2012-01-04,11.3,11.67,11.13,11.54,171400,11.3,11.67,11.13,11.54,171400,0.0,1.0
2012-01-05,11.33,11.45,10.9301,11.24,69200,11.33,11.45,10.9301,11.24,69200,0.0,1.0
2012-01-06,11.45,11.5599,11.07,11.31,66700,11.45,11.5599,11.07,11.31,66700,0.0,1.0
2012-01-09,11.4,11.46,11.1,11.46,83300,11.4,11.46,11.1,11.46,83300,0.0,1.0
2012-01-10,11.73,11.76,11.48,11.54,54700,11.73,11.76,11.48,11.54,54700,0.0,1.0
2012-01-11,11.98,12.029,11.27,11.7,86500,11.98,12.029,11.27,11.7,86500,0.0,1.0
2012-01-12,11.95,12.05,11.82,12.03,60500,11.95,12.05,11.82,12.03,60500,0.0,1.0
2012-01-13,11.85,11.95,11.61,11.82,75500,11.85,11.95,11.61,11.82,75500,0.0,1.0
2012-01-17,11.89,11.95,11.79,11.93,117500,11.89,11.95,11.79,11.93,117500,0.0,1.0
2012-01-18,11.96,11.97,11.81,11.9,81900,11.96,11.97,11.81,11.9,81900,0.0,1.0
2012-01-19,11.99,12.05,11.95,12.0,124000,11.99,12.05,11.95,12.0,124000,0.0,1.0
2012-01-20,11.5,12.14,10.79,11.92,249200,11.5,12.14,10.79,11.92,249200,0.0,1.0
2012-01-23,11.015,11.46,10.8,11.44,74200,11.015,11.46,10.8,11.44,74200,0.0,1.0
2012-01-24,11.3,11.36,10.86,10.95,156400,11.3,11.36,10.86,10.95,156400,0.0,1.0
2012-01-25,11.25,11.31,11.21,11.26,95600,11.25,11.31,11.21,11.26,95600,0.0,1.0
2012-01-26,11.29,11.33,10.99,11.33,120200,11.29,11.33,10.99,11.33,120200,0.0,1.0
2012-01-27,11.3,11.3,10.99,11.24,109300,11.3,11.3,10.99,11.24,109300,0.0,1.0
2012-01-30,11.23,11.3,11.03,11.19,66500,11.23,11.3,11.03,11.19,66500,0.0,1.0
2012-01-31,11.29,11.31,11.16,11.27,87400,11.29,11.31,11.16,11.27,87400,0.0,1.0
2012-02-01,11.48,11.55,11.09,11.36,135200,11.48,11.55,11.09,11.36,135200,0.0,1.0
2012-02-02,11.68,11.78,11.34,11.53,124900,11.68,11.78,11.34,11.53,124900,0.0,1.0
2012-02-03,11.95,12.12,11.7504,11.88,110900,11.95,12.12,11.7504,11.88,110900,0.0,1.0
2012-02-06,11.81,11.96,11.678,11.85,43200,11.81,11.96,11.678,11.85,43200,0.0,1.0
2012-02-07,11.71,11.9,11.51,11.77,39600,11.71,11.9,11.51,11.77,39600,0.0,1.0
2012-02-08,12.16,12.165,11.69,11.7,86600,12.16,12.165,11.69,11.7,86600,0.0,1.0
2012-02-09,12.13,12.24,12.02,12.15,113900,12.13,12.24,12.02,12.15,113900,0.0,1.0
2012-02-10,11.86,12.16,11.79,11.99,54400,11.86,12.16,11.79,11.99,54400,0.0,1.0
2012-02-13,12.2,12.24,11.86,11.98,44200,12.2,12.24,11.86,11.98,44200,0.0,1.0
2012-02-14,11.86,12.13,11.7901,12.13,49700,11.86,12.13,11.7901,12.13,49700,0.0,1.0
2012-02-15,12.02,12.06,11.79,11.94,90700,12.02,12.06,11.79,11.94,90700,0.0,1.0
2012-02-16,12.25,12.4,11.97,11.98,55800,12.25,12.4,11.97,11.98,55800,0.0,1.0
2012-02-17,12.51,12.58,12.16,12.31,91000,12.51,12.58,12.16,12.31,91000,0.0,1.0
2012-02-21,12.4,12.572,12.34,12.51,50000,12.4,12.572,12.34,12.51,50000,0.0,1.0
2012-02-22,12.39,12.41,12.23,12.35,110900,12.39,12.41,12.23,12.35,110900,0.0,1.0
2012-02-23,12.0,12.43,11.98,12.29,110300,12.0,12.43,11.98,12.29,110300,0.0,1.0
2012-02-24,11.75,12.03,11.67,12.03,91800,11.75,12.03,11.67,12.03,91800,0.0,1.0
2012-02-27,11.41,11.64,11.37,11.64,124800,11.41,11.64,11.37,11.64,124800,0.0,1.0
2012-02-28,11.89,11.92,11.37,11.4,87100,11.89,11.92,11.37,11.4,87100,0.0,1.0
2012-02-29,11.24,11.9,11.23,11.9,103800,11.24,11.9,11.23,11.9,103800,0.0,1.0
2012-03-01,10.91,11.53,10.881,11.27,98100,10.91,11.53,10.881,11.27,98100,0.0,1.0
2012-03-02,10.42,11.0,10.26,10.93,125200,10.42,11.0,10.26,10.93,125200,0.0,1.0
2012-03-05,10.13,10.45,10.08,10.45,95500,10.13,10.45,10.08,10.45,95500,0.0,1.0
2012-03-06,10.04,10.2,9.965,10.0,216300,10.04,10.2,9.965,10.0,216300,0.0,1.0
2012-03-07,10.31,10.37,10.03,10.11,122200,10.31,10.37,10.03,10.11,122200,0.0,1.0
2012-03-08,10.1,10.4899,9.98,10.34,133100,10.1,10.4899,9.98,10.34,133100,0.0,1.0
2012-03-09,10.68,10.72,10.1,10.1,87300,10.68,10.72,10.1,10.1,87300,0.0,1.0
2012-03-12,10.61,10.68,10.44,10.65,39400,10.61,10.68,10.44,10.65,39400,0.0,1.0
2012-03-13,10.83,10.94,10.58,10.72,69600,10.83,10.94,10.58,10.72,69600,0.0,1.0
2012-03-14,10.59,10.99,10.54,10.81,53300,10.59,10.99,10.54,10.81,53300,0.0,1.0
2012-03-15,10.71,10.71,10.33,10.62,90000,10.71,10.71,10.33,10.62,90000,0.0,1.0
2012-03-16,10.7,10.89,10.68,10.75,103200,10.7,10.89,10.68,10.75,103200,0.0,1.0
2012-03-19,11.03,11.14,10.62,10.7,69600,11.03,11.14,10.62,10.7,69600,0.0,1.0
2012-03-20,11.05,11.17,10.841,11.0,54300,11.05,11.17,10.841,11.0,54300,0.0,1.0
2012-03-21,10.89,11.13,10.86,11.07,85300,10.89,11.13,10.86,11.07,85300,0.0,1.0
2012-03-22,11.07,11.1201,10.84,10.84,56300,11.07,11.1201,10.84,10.84,56300,0.0,1.0
2012-03-23,11.09,11.137,10.86,11.06,45900,11.09,11.137,10.86,11.06,45900,0.0,1.0
2012-03-26,11.01,11.33,11.0,11.18,103400,11.01,11.33,11.0,11.18,103400,0.0,1.0
2012-03-27,11.0,11.1,10.855,11.01,173000,11.0,11.1,10.855,11.01,173000,0.0,1.0
2012-03-28,11.0,11.05,10.87,11.0,137400,11.0,11.05,10.87,11.0,137400,0.0,1.0
2012-03-29,11.03,11.08,10.8401,10.9,37900,11.03,11.08,10.8401,10.9,37900,0.0,1.0
2012-03-30,10.99,11.3,10.8601,11.12,102000,10.99,11.3,10.8601,11.12,102000,0.0,1.0
2012-04-02,11.4,11.46,10.62,10.9,155500,11.4,11.46,10.62,10.9,155500,0.0,1.0
2012-04-03,11.01,11.39,10.82,11.39,91600,11.01,11.39,10.82,11.39,91600,0.0,1.0
2012-04-04,10.82,10.91,10.73,10.87,73300,10.82,10.91,10.73,10.87,73300,0.0,1.0
2012-04-05,10.81,11.01,10.75,10.75,57400,10.81,11.01,10.75,10.75,57400,0.0,1.0
2012-04-09,10.59,10.73,10.51,10.61,72000,10.59,10.73,10.51,10.61,72000,0.0,1.0
2012-04-10,10.18,10.68,10.17,10.56,98300,10.18,10.68,10.17,10.56,98300,0.0,1.0
2012-04-11,10.46,10.53,10.23,10.26,90300,10.46,10.53,10.23,10.26,90300,0.0,1.0
2012-04-12,10.71,10.76,10.4,10.43,66300,10.71,10.76,10.4,10.43,66300,0.0,1.0
2012-04-13,10.67,10.72,10.42,10.69,79000,10.67,10.72,10.42,10.69,79000,0.0,1.0
2012-04-16,10.78,11.0,10.61,10.69,73900,10.78,11.0,10.61,10.69,73900,0.0,1.0
2012-04-17,11.07,11.31,11.02,11.02,80000,11.07,11.31,11.02,11.02,80000,0.0,1.0
2012-04-18,10.87,11.03,10.77,11.0,72900,10.87,11.03,10.77,11.0,72900,0.0,1.0
2012-04-19,10.86,10.9799,10.67,10.88,66800,10.86,10.9799,10.67,10.88,66800,0.0,1.0
2012-04-20,10.96,11.1,10.88,11.1,91600,10.96,11.1,10.88,11.1,91600,0.0,1.0
2012-04-23,10.75,10.84,10.59,10.77,87700,10.75,10.84,10.59,10.77,87700,0.0,1.0
2012-04-24,10.98,11.0,10.69,10.74,102800,10.98,11.0,10.69,10.74,102800,0.0,1.0
2012-04-25,11.14,11.25,10.93,11.15,72300,11.14,11.25,10.93,11.15,72300,0.0,1.0
2012-04-26,11.19,11.25,11.05,11.08,104300,11.19,11.25,11.05,11.08,104300,0.0,1.0
2012-04-27,9.36,9.58,8.975,9.0,1614200,9.36,9.58,8.975,9.0,1614200,0.0,1.0
2012-04-30,9.27,9.6,9.1,9.32,270000,9.27,9.6,9.1,9.32,270000,0.0,1.0
2012-05-01,9.25,9.345,9.07,9.3,241000,9.25,9.345,9.07,9.3,241000,0.0,1.0
2012-05-02,9.2,9.2,9.11,9.15,111100,9.2,9.2,9.11,9.15,111100,0.0,1.0
2012-05-03,9.17,9.2,9.0,9.16,128300,9.17,9.2,9.0,9.16,128300,0.0,1.0
2012-05-04,9.15,9.18,9.07,9.11,169200,9.15,9.18,9.07,9.11,169200,0.0,1.0
2012-05-07,9.14,9.16,9.05,9.15,100000,9.14,9.16,9.05,9.15,100000,0.0,1.0
2012-05-08,9.14,9.16,9.03,9.03,115000,9.14,9.16,9.03,9.03,115000,0.0,1.0
2012-05-09,9.14,9.1827,9.07,9.07,258000,9.14,9.1827,9.07,9.07,258000,0.0,1.0
2012-05-10,9.17,9.23,9.09,9.2,316000,9.17,9.23,9.09,9.2,316000,0.0,1.0
2012-05-11,9.2,9.22,9.07,9.07,183300,9.2,9.22,9.07,9.07,183300,0.0,1.0
2012-05-14,9.15,9.24,9.085,9.09,115100,9.15,9.24,9.085,9.09,115100,0.0,1.0
2012-05-15,8.94,9.18,8.91,9.13,53000,8.94,9.18,8.91,9.13,53000,0.0,1.0
2012-05-16,8.8,9.04,8.72,8.96,56500,8.8,9.04,8.72,8.96,56500,0.0,1.0
2012-05-17,8.78,8.82,8.68,8.8,108800,8.78,8.82,8.68,8.8,108800,0.0,1.0
2012-05-18,8.76,8.88,8.69,8.77,248000,8.76,8.88,8.69,8.77,248000,0.0,1.0
2012-05-21,8.27,8.66,8.12,8.53,250100,8.27,8.66,8.12,8.53,250100,0.0,1.0
2012-05-22,8.48,8.57,8.21,8.29,140000,8.48,8.57,8.21,8.29,140000,0.0,1.0
2012-05-23,8.68,8.74,8.27,8.38,64000,8.68,8.74,8.27,8.38,64000,0.0,1.0
2012-05-24,8.67,8.75,8.491,8.67,66600,8.67,8.75,8.491,8.67,66600,0.0,1.0
2012-05-25,8.6,8.7599,8.56,8.64,52500,8.6,8.7599,8.56,8.64,52500,0.0,1.0
2012-05-29,8.94,8.96,8.695,8.75,87500,8.94,8.96,8.695,8.75,87500,0.0,1.0
2012-05-30,8.92,8.97,8.74,8.85,68800,8.92,8.97,8.74,8.85,68800,0.0,1.0
2012-05-31,9.04,9.09,8.72,8.95,122900,9.04,9.09,8.72,8.95,122900,0.0,1.0
2012-06-01,8.98,9.04,8.75,8.83,115600,8.98,9.04,8.75,8.83,115600,0.0,1.0
2012-06-04,9.01,9.14,8.85,9.03,81800,9.01,9.14,8.85,9.03,81800,0.0,1.0
2012-06-05,9.08,9.18,8.96,8.99,89000,9.08,9.18,8.96,8.99,89000,0.0,1.0
2012-06-06,9.23,9.3,9.1,9.12,71000,9.23,9.3,9.1,9.12,71000,0.0,1.0
2012-06-07,9.32,9.53,9.29,9.38,69300,9.32,9.53,9.29,9.38,69300,0.0,1.0
2012-06-08,9.51,9.67,9.23,9.3,138400,9.51,9.67,9.23,9.3,138400,0.0,1.0
2012-06-11,9.21,9.62,9.21,9.62,93200,9.21,9.62,9.21,9.62,93200,0.0,1.0
2012-06-12,9.5,9.5,9.23,9.25,49800,9.5,9.5,9.23,9.25,49800,0.0,1.0
2012-06-13,9.37,9.49,9.32,9.47,67800,9.37,9.49,9.32,9.47,67800,0.0,1.0
2012-06-14,9.58,9.6,9.16,9.35,44800,9.58,9.6,9.16,9.35,44800,0.0,1.0
2012-06-15,9.76,9.8,9.35,9.53,168100,9.76,9.8,9.35,9.53,168100,0.0,1.0
2012-06-18,9.76,9.81,9.43,9.66,91800,9.76,9.81,9.43,9.66,91800,0.0,1.0
2012-06-19,10.01,10.3,9.82,9.82,107200,10.01,10.3,9.82,9.82,107200,0.0,1.0
2012-06-20,9.9,10.08,9.7422,9.99,70600,9.9,10.08,9.7422,9.99,70600,0.0,1.0
2012-06-21,9.39,9.92,9.38,9.9,59700,9.39,9.92,9.38,9.9,59700,0.0,1.0
2012-06-22,9.34,9.65,9.32,9.48,419100,9.34,9.65,9.32,9.48,419100,0.0,1.0
2012-06-25,9.35,9.39,9.16,9.21,97000,9.35,9.39,9.16,9.21,97000,0.0,1.0
2012-06-26,9.35,9.4,9.3,9.34,31500,9.35,9.4,9.3,9.34,31500,0.0,1.0
2012-06-27,9.68,9.72,9.34,9.34,40300,9.68,9.72,9.34,9.34,40300,0.0,1.0
2012-06-28,9.66,9.7,9.45,9.59,51300,9.66,9.7,9.45,9.59,51300,0.0,1.0
2012-06-29,10.24,10.27,9.78,9.83,106200,10.24,10.27,9.78,9.83,106200,0.0,1.0
2012-07-02,10.26,10.27,9.9,10.19,134500,10.26,10.27,9.9,10.19,134500,0.0,1.0
2012-07-03,10.09,10.24,9.9727,10.24,89200,10.09,10.24,9.9727,10.24,89200,0.0,1.0
2012-07-05,9.74,10.11,9.605,10.04,98300,9.74,10.11,9.605,10.04,98300,0.0,1.0
2012-07-06,9.56,9.71,9.4,9.61,51600,9.56,9.71,9.4,9.61,51600,0.0,1.0
2012-07-09,9.65,9.75,9.4,9.5,75100,9.65,9.75,9.4,9.5,75100,0.0,1.0
2012-07-10,9.77,9.79,9.68,9.69,45200,9.77,9.79,9.68,9.69,45200,0.0,1.0
2012-07-11,9.92,9.98,9.5568,9.74,45500,9.92,9.98,9.5568,9.74,45500,0.0,1.0
2012-07-12,10.06,10.15,9.741,9.8,51900,10.06,10.15,9.741,9.8,51900,0.0,1.0
2012-07-13,10.15,10.25,10.01,10.11,71600,10.15,10.25,10.01,10.11,71600,0.0,1.0
2012-07-16,10.22,10.46,10.06,10.18,96100,10.22,10.46,10.06,10.18,96100,0.0,1.0
2012-07-17,9.76,10.31,9.46,10.31,68600,9.76,10.31,9.46,10.31,68600,0.0,1.0
2012-07-18,10.15,10.15,9.71,9.71,42400,10.15,10.15,9.71,9.71,42400,0.0,1.0
2012-07-19,9.84,10.25,9.71,10.12,72500,9.84,10.25,9.71,10.12,72500,0.0,1.0
2012-07-20,9.82,9.9,9.74,9.75,88500,9.82,9.9,9.74,9.75,88500,0.0,1.0
2012-07-23,9.21,9.71,9.2,9.7,60100,9.21,9.71,9.2,9.7,60100,0.0,1.0
2012-07-24,9.07,9.29,9.05,9.27,44700,9.07,9.29,9.05,9.27,44700,0.0,1.0
2012-07-25,9.32,9.425,9.02,9.16,26000,9.32,9.425,9.02,9.16,26000,0.0,1.0
2012-07-26,9.19,9.45,9.02,9.43,60600,9.19,9.45,9.02,9.43,60600,0.0,1.0
2012-07-27,9.49,9.52,8.3,8.5,97900,9.49,9.52,8.3,8.5,97900,0.0,1.0
2012-07-30,9.41,9.49,9.28,9.47,27200,9.41,9.49,9.28,9.47,27200,0.0,1.0
2012-07-31,9.15,9.55,9.11,9.36,118700,9.15,9.55,9.11,9.36,118700,0.0,1.0
2012-08-01,9.16,9.42,9.13,9.18,98100,9.16,9.42,9.13,9.18,98100,0.0,1.0
2012-08-02,9.11,9.21,8.94,9.07,107500,9.11,9.21,8.94,9.07,107500,0.0,1.0
2012-08-03,9.35,9.38,9.08,9.26,119500,9.35,9.38,9.08,9.26,119500,0.0,1.0
2012-08-06,9.36,9.5895,9.25,9.38,100300,9.36,9.5895,9.25,9.38,100300,0.0,1.0
2012-08-07,9.47,9.531,9.27,9.44,112700,9.47,9.531,9.27,9.44,112700,0.0,1.0
2012-08-08,9.53,9.63,9.41,9.49,153400,9.53,9.63,9.41,9.49,153400,0.0,1.0
2012-08-09,9.55,9.5899,9.46,9.53,140100,9.55,9.5899,9.46,9.53,140100,0.0,1.0
2012-08-10,9.77,9.99,9.53,9.55,136800,9.77,9.99,9.53,9.55,136800,0.0,1.0
2012-08-13,9.95,9.96,9.77,9.82,103100,9.95,9.96,9.77,9.82,103100,0.0,1.0
2012-08-14,9.91,10.03,9.81,9.99,136100,9.91,10.03,9.81,9.99,136100,0.0,1.0
2012-08-15,10.16,10.24,9.85,9.87,174400,10.16,10.24,9.85,9.87,174400,0.0,1.0
2012-08-16,10.31,10.34,10.14,10.17,118300,10.31,10.34,10.14,10.17,118300,0.0,1.0
2012-08-17,10.79,10.81,10.17,10.27,125800,10.79,10.81,10.17,10.27,125800,0.0,1.0
2012-08-20,10.84,10.93,10.59,10.75,92200,10.84,10.93,10.59,10.75,92200,0.0,1.0
2012-08-21,10.39,10.93,10.34,10.84,69700,10.39,10.93,10.34,10.84,69700,0.0,1.0
2012-08-22,10.28,10.36,10.2,10.35,30300,10.28,10.36,10.2,10.35,30300,0.0,1.0
2012-08-23,10.23,10.29,10.14,10.26,20800,10.23,10.29,10.14,10.26,20800,0.0,1.0
2012-08-24,10.25,10.3,10.1,10.18,16700,10.25,10.3,10.1,10.18,16700,0.0,1.0
2012-08-27,10.41,10.4707,10.13,10.26,45800,10.41,10.4707,10.13,10.26,45800,0.0,1.0
2012-08-28,10.31,10.52,10.21,10.41,44100,10.31,10.52,10.21,10.41,44100,0.0,1.0
2012-08-29,10.4,10.55,10.29,10.29,69700,10.4,10.55,10.29,10.29,69700,0.0,1.0
2012-08-30,10.4,10.43,10.3,10.36,33000,10.4,10.43,10.3,10.36,33000,0.0,1.0
2012-08-31,10.33,10.51,10.26,10.51,50000,10.33,10.51,10.26,10.51,50000,0.0,1.0
2012-09-04,10.49,10.61,10.08,10.34,61300,10.49,10.61,10.08,10.34,61300,0.0,1.0
2012-09-05,10.47,10.62,10.45,10.55,65100,10.47,10.62,10.45,10.55,65100,0.0,1.0
2012-09-06,10.65,10.66,10.37,10.5,97300,10.65,10.66,10.37,10.5,97300,0.0,1.0
2012-09-07,10.86,10.88,10.62,10.71,59300,10.86,10.88,10.62,10.71,59300,0.0,1.0
2012-09-10,11.1,11.18,10.84,10.84,51900,11.1,11.18,10.84,10.84,51900,0.0,1.0
2012-09-11,11.1,11.27,10.94,11.07,58100,11.1,11.27,10.94,11.07,58100,0.0,1.0
2012-09-12,10.9,11.17,10.81,11.16,37900,10.9,11.17,10.81,11.16,37900,0.0,1.0
2012-09-13,10.9,10.93,10.62,10.87,84100,10.9,10.93,10.62,10.87,84100,0.0,1.0
2012-09-14,10.87,10.98,10.8,10.9,57400,10.87,10.98,10.8,10.9,57400,0.0,1.0
2012-09-17,10.77,10.87,10.6203,10.8,53200,10.77,10.87,10.6203,10.8,53200,0.0,1.0
2012-09-18,10.8,10.81,10.64,10.72,52900,10.8,10.81,10.64,10.72,52900,0.0,1.0
2012-09-19,10.73,10.83,10.67,10.75,61000,10.73,10.83,10.67,10.75,61000,0.0,1.0
2012-09-20,10.67,10.82,10.61,10.73,45400,10.67,10.82,10.61,10.73,45400,0.0,1.0
2012-09-21,10.51,10.79,10.46,10.79,158900,10.51,10.79,10.46,10.79,158900,0.0,1.0
2012-09-24,10.65,10.69,10.4,10.42,43600,10.65,10.69,10.4,10.42,43600,0.0,1.0
2012-09-25,10.52,10.8,10.48,10.65,56200,10.52,10.8,10.48,10.65,56200,0.0,1.0
2012-09-26,10.39,10.72,10.3,10.72,37300,10.39,10.72,10.3,10.72,37300,0.0,1.0
2012-09-27,10.36,10.48,10.3,10.4,41400,10.36,10.48,10.3,10.4,41400,0.0,1.0
2012-09-28,10.16,10.3699,10.08,10.29,65700,10.16,10.3699,10.08,10.29,65700,0.0,1.0
2012-10-01,10.23,10.25,10.119,10.19,50400,10.23,10.25,10.119,10.19,50400,0.0,1.0
2012-10-02,10.02,10.29,10.01,10.25,92100,10.02,10.29,10.01,10.25,92100,0.0,1.0
2012-10-03,9.9,10.05,9.81,10.01,47400,9.9,10.05,9.81,10.01,47400,0.0,1.0
2012-10-04,9.92,9.95,9.61,9.91,48100,9.92,9.95,9.61,9.91,48100,0.0,1.0
2012-10-05,10.0,10.03,9.81,9.99,51900,10.0,10.03,9.81,9.99,51900,0.0,1.0
2012-10-08,9.92,10.0,9.87,9.93,14100,9.92,10.0,9.87,9.93,14100,0.0,1.0
2012-10-09,9.88,10.08,9.72,9.9,70300,9.88,10.08,9.72,9.9,70300,0.0,1.0
2012-10-10,9.87,9.92,9.73,9.92,24500,9.87,9.92,9.73,9.92,24500,0.0,1.0
2012-10-11,9.93,10.0,9.81,9.97,31200,9.93,10.0,9.81,9.97,31200,0.0,1.0
2012-10-12,9.78,9.96,9.72,9.92,21800,9.78,9.96,9.72,9.92,21800,0.0,1.0
2012-10-15,9.49,9.78,9.46,9.78,73800,9.49,9.78,9.46,9.78,73800,0.0,1.0
2012-10-16,9.37,9.54,9.37,9.5,63400,9.37,9.54,9.37,9.5,63400,0.0,1.0
2012-10-17,9.38,9.43,9.27,9.34,57000,9.38,9.43,9.27,9.34,57000,0.0,1.0
2012-10-18,9.33,9.41,9.32,9.38,80400,9.33,9.41,9.32,9.38,80400,0.0,1.0
2012-10-19,9.12,9.25,8.9,9.25,74900,9.12,9.25,8.9,9.25,74900,0.0,1.0
2012-10-22,9.39,9.43,9.05,9.11,30800,9.39,9.43,9.05,9.11,30800,0.0,1.0
2012-10-23,9.24,9.41,9.21,9.35,117400,9.24,9.41,9.21,9.35,117400,0.0,1.0
2012-10-24,9.27,9.32,9.15,9.26,56300,9.27,9.32,9.15,9.26,56300,0.0,1.0
2012-10-25,9.3,9.36,9.21,9.36,135600,9.3,9.36,9.21,9.36,135600,0.0,1.0
2012-10-26,9.35,9.3699,9.19,9.27,36100,9.35,9.3699,9.19,9.27,36100,0.0,1.0
2012-10-31,9.42,9.42,9.0825,9.37,37600,9.42,9.42,9.0825,9.37,37600,0.0,1.0
2012-11-01,9.26,9.49,9.25,9.37,59500,9.26,9.49,9.25,9.37,59500,0.0,1.0
2012-11-02,9.26,9.41,9.18,9.31,82200,9.26,9.41,9.18,9.31,82200,0.0,1.0
2012-11-05,9.35,9.46,9.22,9.23,59600,9.35,9.46,9.22,9.23,59600,0.0,1.0
2012-11-06,9.36,9.47,9.3,9.34,37300,9.36,9.47,9.3,9.34,37300,0.0,1.0
2012-11-07,9.21,9.3,9.09,9.24,44200,9.21,9.3,9.09,9.24,44200,0.0,1.0
2012-11-08,9.18,9.42,8.661,9.22,47900,9.18,9.42,8.661,9.22,47900,0.0,1.0
2012-11-09,9.26,9.4,9.11,9.11,38400,9.26,9.4,9.11,9.11,38400,0.0,1.0
2012-11-12,9.19,9.39,9.18,9.32,36300,9.19,9.39,9.18,9.32,36300,0.0,1.0
2012-11-13,9.2685,9.42,9.16,9.16,26800,9.2685,9.42,9.16,9.16,26800,0.0,1.0
2012-11-14,9.1793,9.39,9.06,9.26,40000,9.1793,9.39,9.06,9.26,40000,0.0,1.0
2012-11-15,9.34,9.52,9.183,9.19,80900,9.34,9.52,9.183,9.19,80900,0.0,1.0
2012-11-16,9.29,9.38,9.16,9.29,63200,9.29,9.38,9.16,9.29,63200,0.0,1.0
2012-11-19,9.34,9.38,9.14,9.38,47800,9.34,9.38,9.14,9.38,47800,0.0,1.0
2012-11-20,9.35,9.45,9.15,9.28,45800,9.35,9.45,9.15,9.28,45800,0.0,1.0
2012-11-21,9.22,9.45,9.12,9.4,52200,9.22,9.45,9.12,9.4,52200,0.0,1.0
2012-11-23,9.35,9.48,9.23,9.23,35600,9.35,9.48,9.23,9.23,35600,0.0,1.0
2012-11-26,9.35,9.54,9.29,9.36,75800,9.35,9.54,9.29,9.36,75800,0.0,1.0
2012-11-27,9.38,9.55,9.31,9.31,110300,9.38,9.55,9.31,9.31,110300,0.0,1.0
2012-11-28,9.68,10.0,9.33,9.33,427600,9.68,10.0,9.33,9.33,427600,0.0,1.0
2012-11-29,9.75,9.93,9.73,9.75,107200,9.75,9.93,9.73,9.75,107200,0.0,1.0
2012-11-30,9.75,9.98,9.57,9.59,164400,9.75,9.98,9.57,9.59,164400,0.0,1.0
2012-12-03,9.52,9.92,9.46,9.83,87200,9.52,9.92,9.46,9.83,87200,0.0,1.0
2012-12-04,9.68,9.81,9.51,9.51,211000,9.68,9.81,9.51,9.51,211000,0.0,1.0
2012-12-05,9.67,9.86,9.66,9.74,110900,9.67,9.86,9.66,9.74,110900,0.0,1.0
2012-12-06,9.7,9.78,9.53,9.65,233500,9.7,9.78,9.53,9.65,233500,0.0,1.0
2012-12-07,9.75,9.79,9.6994,9.75,93400,9.75,9.79,9.6994,9.75,93400,0.0,1.0
2012-12-10,9.59,9.84,9.55,9.75,236500,9.59,9.84,9.55,9.75,236500,0.0,1.0
2012-12-11,9.6,9.82,9.545,9.65,291200,9.6,9.82,9.545,9.65,291200,0.0,1.0
2012-12-12,9.55,9.7,9.55,9.64,105500,9.55,9.7,9.55,9.64,105500,0.0,1.0
2012-12-13,9.65,9.66,9.518,9.59,69100,9.65,9.66,9.518,9.59,69100,0.0,1.0
2012-12-14,9.58,9.66,9.5,9.6,58500,9.58,9.66,9.5,9.6,58500,0.0,1.0
2012-12-17,9.56,9.735,9.49,9.59,112900,9.56,9.735,9.49,9.59,112900,0.0,1.0
2012-12-18,9.53,9.62,9.46,9.57,88000,9.53,9.62,9.46,9.57,88000,0.0,1.0
2012-12-19,9.5247,9.65,9.44,9.5,154400,9.5247,9.65,9.44,9.5,154400,0.0,1.0
2012-12-20,9.51,9.62,9.44,9.52,171600,9.51,9.62,9.44,9.52,171600,0.0,1.0
2012-12-21,9.4,9.64,9.28,9.47,336000,9.4,9.64,9.28,9.47,336000,0.0,1.0
2012-12-24,9.38,9.525,9.35,9.4,97500,9.38,9.525,9.35,9.4,97500,0.0,1.0
2012-12-26,9.43,9.506,9.34,9.37,73200,9.43,9.506,9.34,9.37,73200,0.0,1.0
2012-12-27,9.31,9.46,9.3,9.46,159900,9.31,9.46,9.3,9.46,159900,0.0,1.0
2012-12-28,9.4,9.47,9.15,9.27,73800,9.4,9.47,9.15,9.27,73800,0.0,1.0
2012-12-31,9.47,9.5258,9.33,9.38,120600,9.47,9.5258,9.33,9.38,120600,0.0,1.0
2013-01-02,9.64,9.79,9.57,9.63,145500,9.64,9.79,9.57,9.63,145500,0.0,1.0
2013-01-03,9.62,9.73,9.55,9.68,113800,9.62,9.73,9.55,9.68,113800,0.0,1.0
2013-01-04,9.7196,9.75,9.47,9.62,97500,9.7196,9.75,9.47,9.62,97500,0.0,1.0
2013-01-07,9.89,10.01,9.64,9.64,79800,9.89,10.01,9.64,9.64,79800,0.0,1.0
2013-01-08,9.6202,9.91,9.62,9.91,80500,9.6202,9.91,9.62,9.91,80500,0.0,1.0
2013-01-09,9.62,9.7225,9.54,9.67,72600,9.62,9.7225,9.54,9.67,72600,0.0,1.0
2013-01-10,9.66,9.71,9.54,9.65,37300,9.66,9.71,9.54,9.65,37300,0.0,1.0
2013-01-11,9.8,9.81,9.62,9.69,51000,9.8,9.81,9.62,9.69,51000,0.0,1.0
2013-01-14,10.25,10.36,9.65,9.83,84500,10.25,10.36,9.65,9.83,84500,0.0,1.0
2013-01-15,10.33,10.35,10.137,10.18,53800,10.33,10.35,10.137,10.18,53800,0.0,1.0
2013-01-16,10.12,10.31,10.12,10.31,76600,10.12,10.31,10.12,10.31,76600,0.0,1.0
2013-01-17,10.18,10.32,10.15,10.18,54900,10.18,10.32,10.15,10.18,54900,0.0,1.0
2013-01-18,9.81,10.17,9.79,10.16,91200,9.81,10.17,9.79,10.16,91200,0.0,1.0
2013-01-22,9.61,9.8598,9.49,9.83,156900,9.61,9.8598,9.49,9.83,156900,0.0,1.0
2013-01-23,9.72,9.76,9.57,9.59,301100,9.72,9.76,9.57,9.59,301100,0.0,1.0
2013-01-24,9.9,10.04,9.71,9.71,102000,9.9,10.04,9.71,9.71,102000,0.0,1.0
2013-01-25,9.63,9.7,9.11,9.48,166000,9.63,9.7,9.11,9.48,166000,0.0,1.0
2013-01-28,9.52,9.739,9.43,9.64,89700,9.52,9.739,9.43,9.64,89700,0.0,1.0
2013-01-29,9.41,9.56,9.32,9.44,99200,9.41,9.56,9.32,9.44,99200,0.0,1.0
2013-01-30,9.59,9.65,9.32,9.38,72900,9.59,9.65,9.32,9.38,72900,0.0,1.0
2013-01-31,9.8,9.84,9.53,9.61,138000,9.8,9.84,9.53,9.61,138000,0.0,1.0
2013-02-01,9.95,10.05,9.71,9.83,118000,9.95,10.05,9.71,9.83,118000,0.0,1.0
2013-02-04,10.01,10.01,9.89,9.89,122300,10.01,10.01,9.89,9.89,122300,0.0,1.0
2013-02-05,9.97,10.06,9.81,10.06,80000,9.97,10.06,9.81,10.06,80000,0.0,1.0
2013-02-06,9.97,9.99,9.71,9.92,59700,9.97,9.99,9.71,9.92,59700,0.0,1.0
2013-02-07,9.91,10.0,9.62,9.94,66100,9.91,10.0,9.62,9.94,66100,0.0,1.0
2013-02-08,10.0,10.13,9.92,9.94,77500,10.0,10.13,9.92,9.94,77500,0.0,1.0
2013-02-11,10.03,10.1059,9.94,10.02,29700,10.03,10.1059,9.94,10.02,29700,0.0,1.0
2013-02-12,10.09,10.09,9.94,10.01,63400,10.09,10.09,9.94,10.01,63400,0.0,1.0
2013-02-13,9.91,10.07,9.77,10.07,92200,9.91,10.07,9.77,10.07,92200,0.0,1.0
2013-02-14,10.1,10.14,9.84,9.92,64300,10.1,10.14,9.84,9.92,64300,0.0,1.0
2013-02-15,10.1,10.19,10.0,10.16,70100,10.1,10.19,10.0,10.16,70100,0.0,1.0
2013-02-19,10.22,10.3,10.05,10.1,58800,10.22,10.3,10.05,10.1,58800,0.0,1.0
2013-02-20,9.94,10.25,9.94,10.25,48300,9.94,10.25,9.94,10.25,48300,0.0,1.0
2013-02-21,9.99,10.2099,9.91,9.95,39700,9.99,10.2099,9.91,9.95,39700,0.0,1.0
2013-02-22,10.08,10.13,10.0,10.05,45600,10.08,10.13,10.0,10.05,45600,0.0,1.0
2013-02-25,10.0,10.24,9.97,10.08,71400,10.0,10.24,9.97,10.08,71400,0.0,1.0
2013-02-26,9.88,10.05,9.84,10.04,52600,9.88,10.05,9.84,10.04,52600,0.0,1.0
2013-02-27,9.97,10.13,9.86,9.86,38400,9.97,10.13,9.86,9.86,38400,0.0,1.0
2013-02-28,9.86,10.06,9.85,10.06,69100,9.86,10.06,9.85,10.06,69100,0.0,1.0
2013-03-01,10.02,10.18,9.79,9.79,31800,10.02,10.18,9.79,9.79,31800,0.0,1.0
2013-03-04,9.82,9.98,9.79,9.98,56100,9.82,9.98,9.79,9.98,56100,0.0,1.0
2013-03-05,10.04,10.15,9.87,9.87,44100,10.04,10.15,9.87,9.87,44100,0.0,1.0
2013-03-06,10.05,10.24,9.8001,10.03,32800,10.05,10.24,9.8001,10.03,32800,0.0,1.0
2013-03-07,10.01,10.0844,9.96,10.01,35500,10.01,10.0844,9.96,10.01,35500,0.0,1.0
2013-03-08,10.22,10.28,10.01,10.1,101700,10.22,10.28,10.01,10.1,101700,0.0,1.0
2013-03-11,10.01,10.22,10.0,10.18,59200,10.01,10.22,10.0,10.18,59200,0.0,1.0
2013-03-12,9.89,10.25,9.89,10.0,125800,9.89,10.25,9.89,10.0,125800,0.0,1.0
2013-03-13,10.0,10.06,9.87,9.92,45000,10.0,10.06,9.87,9.92,45000,0.0,1.0
2013-03-14,10.17,10.17,9.92,10.05,59000,10.17,10.17,9.92,10.05,59000,0.0,1.0
2013-03-15,10.01,10.2,9.86,10.18,164300,10.01,10.2,9.86,10.18,164300,0.0,1.0
2013-03-18,9.95,10.09,9.87,9.92,39000,9.95,10.09,9.87,9.92,39000,0.0,1.0
2013-03-19,9.87,10.08,9.87,9.93,35200,9.87,10.08,9.87,9.93,35200,0.0,1.0
2013-03-20,9.78,10.01,9.75,9.89,72000,9.78,10.01,9.75,9.89,72000,0.0,1.0
2013-03-21,9.56,9.73,9.47,9.72,74800,9.56,9.73,9.47,9.72,74800,0.0,1.0
2013-03-22,9.65,9.67,9.43,9.61,66000,9.65,9.67,9.43,9.61,66000,0.0,1.0
2013-03-25,9.68,9.76,9.56,9.68,68800,9.68,9.76,9.56,9.68,68800,0.0,1.0
2013-03-26,9.43,9.74,9.39,9.74,64400,9.43,9.74,9.39,9.74,64400,0.0,1.0
2013-03-27,9.22,9.37,9.14,9.37,71600,9.22,9.37,9.14,9.37,71600,0.0,1.0
2013-03-28,8.93,9.22,8.75,9.22,284100,8.93,9.22,8.75,9.22,284100,0.0,1.0
2013-04-01,8.92,9.04,8.79,8.92,169800,8.92,9.04,8.79,8.92,169800,0.0,1.0
2013-04-02,8.79,8.96,8.77,8.95,81600,8.79,8.96,8.77,8.95,81600,0.0,1.0
2013-04-03,8.8,8.89,8.76,8.76,68700,8.8,8.89,8.76,8.76,68700,0.0,1.0
2013-04-04,8.83,8.85,8.75,8.77,58000,8.83,8.85,8.75,8.77,58000,0.0,1.0
2013-04-05,9.0,9.0,8.69,8.69,125000,9.0,9.0,8.69,8.69,125000,0.0,1.0
2013-04-08,8.83,9.0,8.8,9.0,47200,8.83,9.0,8.8,9.0,47200,0.0,1.0
2013-04-09,8.69,8.81,8.6312,8.8001,100100,8.69,8.81,8.6312,8.8001,100100,0.0,1.0
2013-04-10,9.03,9.03,8.68,8.7,82600,9.03,9.03,8.68,8.7,82600,0.0,1.0
2013-04-11,9.13,9.16,9.01,9.0373,51200,9.13,9.16,9.01,9.0373,51200,0.0,1.0
2013-04-12,9.0,9.1,8.99,9.08,32500,9.0,9.1,8.99,9.08,32500,0.0,1.0
2013-04-15,8.75,8.97,8.735,8.95,86700,8.75,8.97,8.735,8.95,86700,0.0,1.0
2013-04-16,8.85,8.89,8.68,8.82,51200,8.85,8.89,8.68,8.82,51200,0.0,1.0
2013-04-17,8.82,8.9,8.75,8.83,92000,8.82,8.9,8.75,8.83,92000,0.0,1.0
2013-04-18,8.93,9.11,8.86,8.86,64100,8.93,9.11,8.86,8.86,64100,0.0,1.0
2013-04-19,8.92,8.96,8.87,8.92,63100,8.92,8.96,8.87,8.92,63100,0.0,1.0
2013-04-22,8.82,8.96,8.6725,8.91,85200,8.82,8.96,8.6725,8.91,85200,0.0,1.0
2013-04-23,9.11,9.14,8.85,8.89,56700,9.11,9.14,8.85,8.89,56700,0.0,1.0
2013-04-24,9.12,9.17,9.04,9.08,49600,9.12,9.17,9.04,9.08,49600,0.0,1.0
2013-04-25,9.32,9.3388,9.15,9.15,56400,9.32,9.3388,9.15,9.15,56400,0.0,1.0
2013-04-26,9.1,9.34,9.07,9.32,139600,9.1,9.34,9.07,9.32,139600,0.0,1.0
2013-04-29,9.3,9.3925,9.09,9.09,38600,9.3,9.3925,9.09,9.09,38600,0.0,1.0
2013-04-30,9.12,9.27,9.08,9.27,66700,9.12,9.27,9.08,9.27,66700,0.0,1.0
2013-05-01,8.56,9.11,8.51,9.1,156000,8.56,9.11,8.51,9.1,156000,0.0,1.0
2013-05-02,8.7,8.77,8.59,8.6,53600,8.7,8.77,8.59,8.6,53600,0.0,1.0
2013-05-03,9.02,9.08,8.8,8.8,38400,9.02,9.08,8.8,8.8,38400,0.0,1.0
2013-05-06,8.97,9.005,8.91,8.99,28100,8.97,9.005,8.91,8.99,28100,0.0,1.0
2013-05-07,9.06,9.09,8.925,8.96,35100,9.06,9.09,8.925,8.96,35100,0.0,1.0
2013-05-08,9.22,9.22,8.98,9.06,42000,9.22,9.22,8.98,9.06,42000,0.0,1.0
2013-05-09,9.29,9.3,9.16,9.18,130800,9.29,9.3,9.16,9.18,130800,0.0,1.0
2013-05-10,9.45,9.45,9.2001,9.33,32900,9.45,9.45,9.2001,9.33,32900,0.0,1.0
2013-05-13,9.3,9.44,9.22,9.44,21300,9.3,9.44,9.22,9.44,21300,0.0,1.0
2013-05-14,9.35,9.35,9.23,9.33,54500,9.35,9.35,9.23,9.33,54500,0.0,1.0
2013-05-15,9.59,9.61,9.3,9.31,43200,9.59,9.61,9.3,9.31,43200,0.0,1.0
2013-05-16,9.48,9.75,9.4,9.59,32800,9.48,9.75,9.4,9.59,32800,0.0,1.0
2013-05-17,9.6,9.62,9.4,9.48,85500,9.6,9.62,9.4,9.48,85500,0.0,1.0
2013-05-20,9.55,9.79,9.36,9.56,40200,9.55,9.79,9.36,9.56,40200,0.0,1.0
2013-05-21,9.5,9.65,9.28,9.58,61600,9.5,9.65,9.28,9.58,61600,0.0,1.0
2013-05-22,9.45,9.6899,9.3701,9.48,43400,9.45,9.6899,9.3701,9.48,43400,0.0,1.0
2013-05-23,9.64,9.64,9.39,9.39,37100,9.64,9.64,9.39,9.39,37100,0.0,1.0
2013-05-24,9.93,9.95,9.4501,9.63,39000,9.93,9.95,9.4501,9.63,39000,0.0,1.0
2013-05-28,9.96,10.2298,9.72,10.0,76200,9.96,10.2298,9.72,10.0,76200,0.0,1.0
2013-05-29,9.81,9.99,9.75,9.88,23900,9.81,9.99,9.75,9.88,23900,0.0,1.0
2013-05-30,9.83,9.89,9.7,9.81,22900,9.83,9.89,9.7,9.81,22900,0.0,1.0
2013-05-31,9.59,9.76,9.57,9.76,43000,9.59,9.76,9.57,9.76,43000,0.0,1.0
2013-06-03,10.07,10.1,9.32,9.58,126200,10.07,10.1,9.32,9.58,126200,0.0,1.0
2013-06-04,9.87,10.11,9.69,10.11,123000,9.87,10.11,9.69,10.11,123000,0.0,1.0
2013-06-05,9.73,9.91,9.72,9.88,28800,9.73,9.91,9.72,9.88,28800,0.0,1.0
2013-06-06,9.86,9.88,9.7,9.7,32500,9.86,9.88,9.7,9.7,32500,0.0,1.0
2013-06-07,9.8,9.96,9.71,9.93,33600,9.8,9.96,9.71,9.93,33600,0.0,1.0
2013-06-10,9.9,9.94,9.82,9.85,31800,9.9,9.94,9.82,9.85,31800,0.0,1.0
2013-06-11,9.74,9.88,9.7,9.81,26600,9.74,9.88,9.7,9.81,26600,0.0,1.0
2013-06-12,9.51,9.76,9.5,9.76,28800,9.51,9.76,9.5,9.76,28800,0.0,1.0
2013-06-13,9.62,9.62,9.36,9.55,32300,9.62,9.62,9.36,9.55,32300,0.0,1.0
2013-06-14,9.48,9.69,9.42,9.58,47400,9.48,9.69,9.42,9.58,47400,0.0,1.0
2013-06-17,9.49,9.63,9.43,9.55,35200,9.49,9.63,9.43,9.55,35200,0.0,1.0
2013-06-18,9.6,9.65,9.5,9.52,27300,9.6,9.65,9.5,9.52,27300,0.0,1.0
2013-06-19,9.67,9.77,9.58,9.6,26800,9.67,9.77,9.58,9.6,26800,0.0,1.0
2013-06-20,9.51,9.63,9.41,9.56,39800,9.51,9.63,9.41,9.56,39800,0.0,1.0
2013-06-21,9.62,9.762,9.46,9.55,179300,9.62,9.762,9.46,9.55,179300,0.0,1.0
2013-06-24,9.55,9.65,9.45,9.6,45300,9.55,9.65,9.45,9.6,45300,0.0,1.0
2013-06-25,9.46,9.79,9.45,9.64,44200,9.46,9.79,9.45,9.64,44200,0.0,1.0
2013-06-26,9.36,9.66,9.3,9.55,46500,9.36,9.66,9.3,9.55,46500,0.0,1.0
2013-06-27,9.51,9.73,9.29,9.39,50100,9.51,9.73,9.29,9.39,50100,0.0,1.0
2013-06-28,9.37,9.58,9.33,9.52,109300,9.37,9.58,9.33,9.52,109300,0.0,1.0
2013-07-01,9.505,9.6,9.41,9.41,49300,9.505,9.6,9.41,9.41,49300,0.0,1.0
2013-07-02,9.49,9.62,9.43,9.53,50500,9.49,9.62,9.43,9.53,50500,0.0,1.0
2013-07-03,9.48,9.57,9.41,9.49,39700,9.48,9.57,9.41,9.49,39700,0.0,1.0
2013-07-05,9.63,9.65,9.48,9.61,37400,9.63,9.65,9.48,9.61,37400,0.0,1.0
2013-07-08,9.45,9.7,9.43,9.62,93000,9.45,9.7,9.43,9.62,93000,0.0,1.0
2013-07-09,9.57,9.73,9.49,9.51,55800,9.57,9.73,9.49,9.51,55800,0.0,1.0
2013-07-10,9.81,9.83,9.561,9.58,34700,9.81,9.83,9.561,9.58,34700,0.0,1.0
2013-07-11,10.06,10.09,9.8,9.9,54100,10.06,10.09,9.8,9.9,54100,0.0,1.0
2013-07-12,10.1,10.22,9.975,10.02,36700,10.1,10.22,9.975,10.02,36700,0.0,1.0
2013-07-15,10.15,10.19,9.99,10.14,32000,10.15,10.19,9.99,10.14,32000,0.0,1.0
2013-07-16,10.18,10.3,10.06,10.12,45100,10.18,10.3,10.06,10.12,45100,0.0,1.0
2013-07-17,10.13,10.26,10.04,10.24,28200,10.13,10.26,10.04,10.24,28200,0.0,1.0
2013-07-18,10.24,10.3,10.11,10.12,83800,10.24,10.3,10.11,10.12,83800,0.0,1.0
2013-07-19,10.5,10.51,10.19,10.22,62300,10.5,10.51,10.19,10.22,62300,0.0,1.0
2013-07-22,10.28,10.54,10.26,10.45,134100,10.28,10.54,10.26,10.45,134100,0.0,1.0
2013-07-23,10.24,10.48,10.23,10.29,30200,10.24,10.48,10.23,10.29,30200,0.0,1.0
2013-07-24,9.98,10.44,9.94,10.3,55200,9.98,10.44,9.94,10.3,55200,0.0,1.0
2013-07-25,10.43,10.44,9.89,10.01,66000,10.43,10.44,9.89,10.01,66000,0.0,1.0
2013-07-26,10.41,10.45,9.73,10.21,54600,10.41,10.45,9.73,10.21,54600,0.0,1.0
2013-07-29,10.19,10.36,10.12,10.36,31400,10.19,10.36,10.12,10.36,31400,0.0,1.0
2013-07-30,10.15,10.3,10.11,10.25,46300,10.15,10.3,10.11,10.25,46300,0.0,1.0
2013-07-31,9.93,10.15,9.92,10.15,70100,9.93,10.15,9.92,10.15,70100,0.0,1.0
2013-08-01,9.86,10.166,9.73,10.06,86000,9.86,10.166,9.73,10.06,86000,0.0,1.0
2013-08-02,9.83,9.95,9.71,9.79,38200,9.83,9.95,9.71,9.79,38200,0.0,1.0
2013-08-05,9.8,10.03,9.692,9.79,64100,9.8,10.03,9.692,9.79,64100,0.0,1.0
2013-08-06,9.7,9.75,9.31,9.74,73400,9.7,9.75,9.31,9.74,73400,0.0,1.0
2013-08-07,9.7,9.76,9.6,9.65,44300,9.7,9.76,9.6,9.65,44300,0.0,1.0
2013-08-08,9.88,9.89,9.75,9.8,20700,9.88,9.89,9.75,9.8,20700,0.0,1.0
2013-08-09,9.73,9.81,9.73,9.81,95100,9.73,9.81,9.73,9.81,95100,0.0,1.0
2013-08-12,9.78,9.89,9.67,9.67,35500,9.78,9.89,9.67,9.67,35500,0.0,1.0
2013-08-13,9.69,9.8,9.6005,9.8,37700,9.69,9.8,9.6005,9.8,37700,0.0,1.0
2013-08-14,9.63,9.755,9.6,9.71,45200,9.63,9.755,9.6,9.71,45200,0.0,1.0
2013-08-15,9.37,9.57,9.32,9.55,62300,9.37,9.57,9.32,9.55,62300,0.0,1.0
2013-08-16,9.25,9.71,9.25,9.31,193900,9.25,9.71,9.25,9.31,193900,0.0,1.0
2013-08-19,9.29,9.52,9.09,9.26,40600,9.29,9.52,9.09,9.26,40600,0.0,1.0
2013-08-20,9.36,9.525,9.25,9.27,31500,9.36,9.525,9.25,9.27,31500,0.0,1.0
2013-08-21,9.21,9.42,9.21,9.3,25500,9.21,9.42,9.21,9.3,25500,0.0,1.0
2013-08-22,9.53,9.58,9.27,9.27,78400,9.53,9.58,9.27,9.27,78400,0.0,1.0
2013-08-23,9.54,9.78,9.45,9.52,88300,9.54,9.78,9.45,9.52,88300,0.0,1.0
2013-08-26,9.42,9.65,9.4,9.59,26900,9.42,9.65,9.4,9.59,26900,0.0,1.0
2013-08-27,9.04,9.38,9.02,9.34,38000,9.04,9.38,9.02,9.34,38000,0.0,1.0
2013-08-28,9.28,9.32,9.01,9.01,36700,9.28,9.32,9.01,9.01,36700,0.0,1.0
2013-08-29,9.53,9.59,9.31,9.43,46300,9.53,9.59,9.31,9.43,46300,0.0,1.0
2013-08-30,9.29,9.49,9.17,9.49,57700,9.29,9.49,9.17,9.49,57700,0.0,1.0
2013-09-03,9.33,9.44,9.21,9.38,42500,9.33,9.44,9.21,9.38,42500,0.0,1.0
2013-09-04,9.35,9.38,9.23,9.32,94900,9.35,9.38,9.23,9.32,94900,0.0,1.0
2013-09-05,9.47,9.61,9.31,9.34,33300,9.47,9.61,9.31,9.34,33300,0.0,1.0
2013-09-06,9.47,9.72,9.2,9.49,122900,9.47,9.72,9.2,9.49,122900,0.0,1.0
2013-09-09,9.91,9.91,9.53,9.53,310400,9.91,9.91,9.53,9.53,310400,0.0,1.0
2013-09-10,9.7,10.01,9.68,9.93,276300,9.7,10.01,9.68,9.93,276300,0.0,1.0
2013-09-11,9.59,9.72,9.56,9.65,54700,9.59,9.72,9.56,9.65,54700,0.0,1.0
2013-09-12,9.72,9.87,9.52,9.57,50200,9.72,9.87,9.52,9.57,50200,0.0,1.0
2013-09-13,9.69,9.76,9.585,9.76,38500,9.69,9.76,9.585,9.76,38500,0.0,1.0
2013-09-16,9.71,9.9,9.69,9.78,34200,9.71,9.9,9.69,9.78,34200,0.0,1.0
2013-09-17,9.93,9.96,9.69,9.69,67900,9.93,9.96,9.69,9.69,67900,0.0,1.0
2013-09-18,10.01,10.12,9.8,9.96,53200,10.01,10.12,9.8,9.96,53200,0.0,1.0
2013-09-19,10.07,10.17,9.9525,10.01,96000,10.07,10.17,9.9525,10.01,96000,0.0,1.0
2013-09-20,10.01,10.17,9.98,10.07,150200,10.01,10.17,9.98,10.07,150200,0.0,1.0
2013-09-23,10.0,10.1,9.95,9.98,50300,10.0,10.1,9.95,9.98,50300,0.0,1.0
2013-09-24,9.98,10.07,9.94,10.0,74700,9.98,10.07,9.94,10.0,74700,0.0,1.0
2013-09-25,9.96,10.14,9.92,9.97,76400,9.96,10.14,9.92,9.97,76400,0.0,1.0
2013-09-26,10.05,10.05,9.95,9.96,39900,10.05,10.05,9.95,9.96,39900,0.0,1.0
2013-09-27,9.96,10.05,9.9,9.97,34000,9.96,10.05,9.9,9.97,34000,0.0,1.0
2013-09-30,9.99,10.08,9.82,9.88,76000,9.99,10.08,9.82,9.88,76000,0.0,1.0
2013-10-01,9.92,10.02,9.87,9.98,45100,9.92,10.02,9.87,9.98,45100,0.0,1.0
2013-10-02,9.67,9.89,9.67,9.86,32600,9.67,9.89,9.67,9.86,32600,0.0,1.0
2013-10-03,9.5,9.68,9.42,9.67,46600,9.5,9.68,9.42,9.67,46600,0.0,1.0
2013-10-04,9.58,9.69,9.47,9.47,25000,9.58,9.69,9.47,9.47,25000,0.0,1.0
2013-10-07,9.45,9.68,9.43,9.51,40900,9.45,9.68,9.43,9.51,40900,0.0,1.0
2013-10-08,9.42,9.5,9.385,9.45,43100,9.42,9.5,9.385,9.45,43100,0.0,1.0
2013-10-09,9.54,9.62,9.43,9.43,59100,9.54,9.62,9.43,9.43,59100,0.0,1.0
2013-10-10,9.6,9.67,9.4783,9.65,61500,9.6,9.67,9.4783,9.65,61500,0.0,1.0
2013-10-11,9.59,9.73,9.5,9.53,48100,9.59,9.73,9.5,9.53,48100,0.0,1.0
2013-10-14,9.7,9.8,9.51,9.51,90800,9.7,9.8,9.51,9.51,90800,0.0,1.0
2013-10-15,9.66,9.76,9.6301,9.64,48600,9.66,9.76,9.6301,9.64,48600,0.0,1.0
2013-10-16,9.67,9.76,9.63,9.7,47200,9.67,9.76,9.63,9.7,47200,0.0,1.0
2013-10-17,9.82,9.83,9.64,9.64,84700,9.82,9.83,9.64,9.64,84700,0.0,1.0
2013-10-18,9.99,10.05,9.83,9.85,116000,9.99,10.05,9.83,9.85,116000,0.0,1.0
2013-10-21,10.01,10.12,9.93,9.97,43700,10.01,10.12,9.93,9.97,43700,0.0,1.0
2013-10-22,10.1,10.18,9.9501,10.02,53200,10.1,10.18,9.9501,10.02,53200,0.0,1.0
2013-10-23,10.11,10.2,10.0,10.05,44000,10.11,10.2,10.0,10.05,44000,0.0,1.0
2013-10-24,10.04,10.41,10.01,10.17,105600,10.04,10.41,10.01,10.17,105600,0.0,1.0
2013-10-25,10.32,10.32,9.94,10.08,58100,10.32,10.32,9.94,10.08,58100,0.0,1.0
2013-10-28,10.18,10.3,10.03,10.3,137500,10.18,10.3,10.03,10.3,137500,0.0,1.0
2013-10-29,10.08,10.34,10.06,10.24,99900,10.08,10.34,10.06,10.24,99900,0.0,1.0
2013-10-30,9.89,10.15,9.89,10.11,108900,9.89,10.15,9.89,10.11,108900,0.0,1.0
2013-10-31,10.08,10.17,9.86,9.87,139200,10.08,10.17,9.86,9.87,139200,0.0,1.0
2013-11-01,10.05,10.14,9.73,9.74,104300,10.05,10.14,9.73,9.74,104300,0.0,1.0
2013-11-04,10.43,10.47,10.05,10.05,132400,10.43,10.47,10.05,10.05,132400,0.0,1.0
2013-11-05,10.1,10.35,10.05,10.25,182200,10.1,10.35,10.05,10.25,182200,0.0,1.0
2013-11-06,10.05,10.18,10.0101,10.13,50800,10.05,10.18,10.0101,10.13,50800,0.0,1.0
2013-11-07,10.28,10.2899,10.01,10.08,110300,10.28,10.2899,10.01,10.08,110300,0.0,1.0
2013-11-08,10.36,10.5,10.1381,10.28,79600,10.36,10.5,10.1381,10.28,79600,0.0,1.0
2013-11-11,10.02,10.35,9.97,10.31,79200,10.02,10.35,9.97,10.31,79200,0.0,1.0
2013-11-12,10.03,10.28,9.98,9.98,142900,10.03,10.28,9.98,9.98,142900,0.0,1.0
2013-11-13,10.28,10.3,10.0,10.052,90700,10.28,10.3,10.0,10.052,90700,0.0,1.0
2013-11-14,10.33,10.41,10.14,10.25,62000,10.33,10.41,10.14,10.25,62000,0.0,1.0
2013-11-15,10.66,10.83,10.21,10.31,73900,10.66,10.83,10.21,10.31,73900,0.0,1.0
2013-11-18,10.67,10.8,10.66,10.71,46100,10.67,10.8,10.66,10.71,46100,0.0,1.0
2013-11-19,10.65,10.75,10.56,10.7,67400,10.65,10.75,10.56,10.7,67400,0.0,1.0
2013-11-20,10.81,10.85,10.6,10.64,72100,10.81,10.85,10.6,10.64,72100,0.0,1.0
2013-11-21,11.13,11.19,10.6925,10.85,82200,11.13,11.19,10.6925,10.85,82200,0.0,1.0
2013-11-22,11.01,11.07,10.85,11.07,106400,11.01,11.07,10.85,11.07,106400,0.0,1.0
2013-11-25,11.15,11.34,10.9564,11.0,217700,11.15,11.34,10.9564,11.0,217700,0.0,1.0
2013-11-26,11.17,11.29,11.12,11.19,61500,11.17,11.29,11.12,11.19,61500,0.0,1.0
2013-11-27,11.49,11.53,11.14,11.14,136400,11.49,11.53,11.14,11.14,136400,0.0,1.0
2013-11-29,11.5,11.763,11.2,11.45,51800,11.5,11.763,11.2,11.45,51800,0.0,1.0
2013-12-02,11.53,11.54,11.34,11.49,65600,11.53,11.54,11.34,11.49,65600,0.0,1.0
2013-12-03,11.65,11.7,11.41,11.48,60100,11.65,11.7,11.41,11.48,60100,0.0,1.0
2013-12-04,11.67,11.765,11.44,11.57,61100,11.67,11.765,11.44,11.57,61100,0.0,1.0
2013-12-05,11.79,11.8,11.63,11.64,42500,11.79,11.8,11.63,11.64,42500,0.0,1.0
2013-12-06,11.85,12.0,11.76,11.87,67700,11.85,12.0,11.76,11.87,67700,0.0,1.0
2013-12-09,11.95,11.97,11.77,11.9,57400,11.95,11.97,11.77,11.9,57400,0.0,1.0
2013-12-10,11.75,11.989,11.56,11.9,49600,11.75,11.989,11.56,11.9,49600,0.0,1.0
2013-12-11,11.59,11.8,11.49,11.8,115000,11.59,11.8,11.49,11.8,115000,0.0,1.0
2013-12-12,11.71,11.85,11.07,11.6,52600,11.71,11.85,11.07,11.6,52600,0.0,1.0
2013-12-13,11.83,11.929,11.665,11.68,52100,11.83,11.929,11.665,11.68,52100,0.0,1.0
2013-12-16,11.82,12.0,11.73,11.84,94600,11.82,12.0,11.73,11.84,94600,0.0,1.0
2013-12-17,11.8,11.97,11.667,11.8,116900,11.8,11.97,11.667,11.8,116900,0.0,1.0
2013-12-18,11.96,12.0,11.77,11.84,66100,11.96,12.0,11.77,11.84,66100,0.0,1.0
2013-12-19,11.86,12.0,11.81,11.91,44300,11.86,12.0,11.81,11.91,44300,0.0,1.0
2013-12-20,12.01,12.02,11.53,11.89,212000,12.01,12.02,11.53,11.89,212000,0.0,1.0
2013-12-23,12.32,12.4,12.0,12.05,57100,12.32,12.4,12.0,12.05,57100,0.0,1.0
2013-12-24,12.3,12.43,12.18,12.35,32478,12.3,12.43,12.18,12.35,32478,0.0,1.0
2013-12-26,12.25,12.43,12.2,12.38,41990,12.25,12.43,12.2,12.38,41990,0.0,1.0
2013-12-27,12.2,12.5,12.125,12.31,54100,12.2,12.5,12.125,12.31,54100,0.0,1.0
2013-12-30,12.18,12.35,12.16,12.24,42000,12.18,12.35,12.16,12.24,42000,0.0,1.0
2013-12-31,12.12,12.31,12.09,12.24,56900,12.12,12.31,12.09,12.24,56900,0.0,1.0
2014-01-02,12.11,12.17,11.99,12.1,48700,12.11,12.17,11.99,12.1,48700,0.0,1.0
2014-01-03,12.3,12.31,12.02,12.11,74200,12.3,12.31,12.02,12.11,74200,0.0,1.0
2014-01-06,12.05,12.39,11.99,12.39,98600,12.05,12.39,11.99,12.39,98600,0.0,1.0
2014-01-07,12.32,12.39,12.09,12.12,123500,12.32,12.39,12.09,12.12,123500,0.0,1.0
2014-01-08,12.32,12.41,12.22,12.31,166600,12.32,12.41,12.22,12.31,166600,0.0,1.0
2014-01-09,12.6,12.61,12.26,12.33,69200,12.6,12.61,12.26,12.33,69200,0.0,1.0
2014-01-10,12.47,12.6,12.4,12.58,31000,12.47,12.6,12.4,12.58,31000,0.0,1.0
2014-01-13,12.38,12.68,12.28,12.43,71500,12.38,12.68,12.28,12.43,71500,0.0,1.0
2014-01-14,12.32,12.62,12.25,12.42,74600,12.32,12.62,12.25,12.42,74600,0.0,1.0
2014-01-15,12.49,12.53,12.3,12.32,238600,12.49,12.53,12.3,12.32,238600,0.0,1.0
2014-01-16,12.54,12.75,12.44,12.51,175500,12.54,12.75,12.44,12.51,175500,0.0,1.0
2014-01-17,12.37,12.56,12.34,12.5,58200,12.37,12.56,12.34,12.5,58200,0.0,1.0
2014-01-21,12.31,12.49,12.25,12.49,83200,12.31,12.49,12.25,12.49,83200,0.0,1.0
2014-01-22,12.3,12.44,12.24,12.37,80000,12.3,12.44,12.24,12.37,80000,0.0,1.0
2014-01-23,12.09,12.25,12.048,12.25,134400,12.09,12.25,12.048,12.25,134400,0.0,1.0
2014-01-24,10.24,10.88,10.23,10.69,496700,10.24,10.88,10.23,10.69,496700,0.0,1.0
2014-01-27,10.04,10.39,9.7864,10.22,184500,10.04,10.39,9.7864,10.22,184500,0.0,1.0
2014-01-28,10.19,10.36,10.05,10.05,171900,10.19,10.36,10.05,10.05,171900,0.0,1.0
2014-01-29,10.1,10.256,10.04,10.1,105000,10.1,10.256,10.04,10.1,105000,0.0,1.0
2014-01-30,10.38,10.4,10.16,10.18,114700,10.38,10.4,10.16,10.18,114700,0.0,1.0
2014-01-31,10.3,10.39,10.13,10.13,122100,10.3,10.39,10.13,10.13,122100,0.0,1.0
2014-02-03,9.77,10.34,9.55,10.25,128100,9.77,10.34,9.55,10.25,128100,0.0,1.0
2014-02-04,9.55,9.85,9.54,9.79,146400,9.55,9.85,9.54,9.79,146400,0.0,1.0
2014-02-05,9.9,9.98,9.46,9.5,193800,9.9,9.98,9.46,9.5,193800,0.0,1.0
2014-02-06,9.84,10.04,9.83,9.94,118200,9.84,10.04,9.83,9.94,118200,0.0,1.0
2014-02-07,9.84,9.95,9.74,9.85,70700,9.84,9.95,9.74,9.85,70700,0.0,1.0
2014-02-10,9.74,9.85,9.6,9.8,70700,9.74,9.85,9.6,9.8,70700,0.0,1.0
2014-02-11,9.75,9.8,9.62,9.77,60200,9.75,9.8,9.62,9.77,60200,0.0,1.0
2014-02-12,9.61,9.75,9.54,9.72,56800,9.61,9.75,9.54,9.72,56800,0.0,1.0
2014-02-13,9.76,9.83,9.38,9.49,64100,9.76,9.83,9.38,9.49,64100,0.0,1.0
2014-02-14,9.87,9.94,9.63,9.77,49000,9.87,9.94,9.63,9.77,49000,0.0,1.0
2014-02-18,9.94,10.1,9.89,9.9,62800,9.94,10.1,9.89,9.9,62800,0.0,1.0
2014-02-19,9.65,10.05,9.6,9.94,56100,9.65,10.05,9.6,9.94,56100,0.0,1.0
2014-02-20,9.95,9.98,9.67,9.67,54600,9.95,9.98,9.67,9.67,54600,0.0,1.0
2014-02-21,9.83,10.04,9.83,10.0,64700,9.83,10.04,9.83,10.0,64700,0.0,1.0
2014-02-24,10.09,10.1799,9.88,9.88,65300,10.09,10.1799,9.88,9.88,65300,0.0,1.0
2014-02-25,9.88,10.15,9.8001,10.07,49400,9.88,10.15,9.8001,10.07,49400,0.0,1.0
2014-02-26,9.82,9.94,9.77,9.85,46100,9.82,9.94,9.77,9.85,46100,0.0,1.0
2014-02-27,9.81,9.8395,9.75,9.75,42300,9.81,9.8395,9.75,9.75,42300,0.0,1.0
2014-02-28,9.55,9.84,9.53,9.84,105600,9.55,9.84,9.53,9.84,105600,0.0,1.0
2014-03-03,9.57,9.667,9.47,9.5,64700,9.57,9.667,9.47,9.5,64700,0.0,1.0
2014-03-04,10.1,10.2,9.665,9.72,143600,10.1,10.2,9.665,9.72,143600,0.0,1.0
2014-03-05,10.18,10.273,10.06,10.06,43400,10.18,10.273,10.06,10.06,43400,0.0,1.0
2014-03-06,10.1,10.25,10.02,10.2,48000,10.1,10.25,10.02,10.2,48000,0.0,1.0
2014-03-07,10.0,10.1899,9.89,10.18,41300,10.0,10.1899,9.89,10.18,41300,0.0,1.0
2014-03-10,10.06,10.09,9.94,10.0,40700,10.06,10.09,9.94,10.0,40700,0.0,1.0
2014-03-11,9.88,10.14,9.81,10.11,39500,9.88,10.14,9.81,10.11,39500,0.0,1.0
2014-03-12,10.01,10.08,9.82,9.84,50600,10.01,10.08,9.82,9.84,50600,0.0,1.0
2014-03-13,9.7,10.01,9.61,10.01,49000,9.7,10.01,9.61,10.01,49000,0.0,1.0
2014-03-14,9.79,9.89,9.63,9.63,40100,9.79,9.89,9.63,9.63,40100,0.0,1.0
2014-03-17,10.0,10.12,9.83,9.88,53600,10.0,10.12,9.83,9.88,53600,0.0,1.0
2014-03-18,10.08,10.17,9.96,10.03,51400,10.08,10.17,9.96,10.03,51400,0.0,1.0
2014-03-19,9.99,10.12,9.88,10.04,26800,9.99,10.12,9.88,10.04,26800,0.0,1.0
2014-03-20,10.1,10.2,9.9,9.94,35700,10.1,10.2,9.9,9.94,35700,0.0,1.0
2014-03-21,10.46,10.5,10.18,10.18,120600,10.46,10.5,10.18,10.18,120600,0.0,1.0
2014-03-24,10.32,10.46,10.0,10.46,58200,10.32,10.46,10.0,10.46,58200,0.0,1.0
2014-03-25,10.44,10.6,10.25,10.41,45800,10.44,10.6,10.25,10.41,45800,0.0,1.0
2014-03-26,10.12,10.55,10.11,10.55,70900,10.12,10.55,10.11,10.55,70900,0.0,1.0
2014-03-27,9.94,10.24,9.89,10.13,42700,9.94,10.24,9.89,10.13,42700,0.0,1.0
2014-03-28,9.86,10.2,9.8,9.91,33700,9.86,10.2,9.8,9.91,33700,0.0,1.0
2014-03-31,10.15,10.32,9.87,9.89,71400,10.15,10.32,9.87,9.89,71400,0.0,1.0
2014-04-01,10.4,10.45,10.15,10.15,66800,10.4,10.45,10.15,10.15,66800,0.0,1.0
2014-04-02,10.3,10.4,10.1,10.4,40100,10.3,10.4,10.1,10.4,40100,0.0,1.0
2014-04-03,10.62,10.7,10.2,10.3,55600,10.62,10.7,10.2,10.3,55600,0.0,1.0
2014-04-04,10.01,10.73,9.86,10.73,68300,10.01,10.73,9.86,10.73,68300,0.0,1.0
2014-04-07,10.02,10.15,9.85,9.98,152200,10.02,10.15,9.85,9.98,152200,0.0,1.0
2014-04-08,10.18,10.25,10.04,10.07,49100,10.18,10.25,10.04,10.07,49100,0.0,1.0
2014-04-09,10.28,10.29,10.1,10.21,36700,10.28,10.29,10.1,10.21,36700,0.0,1.0
2014-04-10,10.01,10.24,9.91,10.24,79900,10.01,10.24,9.91,10.24,79900,0.0,1.0
2014-04-11,9.69,10.05,9.63,9.88,45100,9.69,10.05,9.63,9.88,45100,0.0,1.0
2014-04-14,9.82,9.91,9.55,9.82,59600,9.82,9.91,9.55,9.82,59600,0.0,1.0
2014-04-15,9.73,9.82,9.33,9.82,63000,9.73,9.82,9.33,9.82,63000,0.0,1.0
2014-04-16,9.83,9.9,9.6,9.8,36000,9.83,9.9,9.6,9.8,36000,0.0,1.0
2014-04-17,10.2,10.3,9.76,9.76,40500,10.2,10.3,9.76,9.76,40500,0.0,1.0
2014-04-21,10.09,10.38,10.06,10.18,36600,10.09,10.38,10.06,10.18,36600,0.0,1.0
2014-04-22,10.13,10.3,10.05,10.06,47400,10.13,10.3,10.05,10.06,47400,0.0,1.0
2014-04-23,10.07,10.34,9.98,10.05,62200,10.07,10.34,9.98,10.05,62200,0.0,1.0
2014-04-24,10.4,10.54,10.07,10.1,86100,10.4,10.54,10.07,10.1,86100,0.0,1.0
2014-04-25,8.93,10.05,8.92,9.66,339200,8.93,10.05,8.92,9.66,339200,0.0,1.0
2014-04-28,8.69,9.06,8.501,8.93,190600,8.69,9.06,8.501,8.93,190600,0.0,1.0
2014-04-29,8.8,8.9,8.53,8.73,131200,8.8,8.9,8.53,8.73,131200,0.0,1.0
2014-04-30,8.86,8.916,8.73,8.8,77100,8.86,8.916,8.73,8.8,77100,0.0,1.0
2014-05-01,8.67,8.92,8.55,8.8,201400,8.67,8.92,8.55,8.8,201400,0.0,1.0
2014-05-02,8.48,8.75,8.4004,8.67,106800,8.48,8.75,8.4004,8.67,106800,0.0,1.0
2014-05-05,8.25,8.564,8.14,8.42,92500,8.25,8.564,8.14,8.42,92500,0.0,1.0
2014-05-06,8.25,8.39,8.1,8.24,92400,8.25,8.39,8.1,8.24,92400,0.0,1.0
2014-05-07,8.54,8.57,8.16,8.23,84200,8.54,8.57,8.16,8.23,84200,0.0,1.0
2014-05-08,8.22,8.59,8.2,8.5,53700,8.22,8.59,8.2,8.5,53700,0.0,1.0
2014-05-09,8.43,8.47,8.11,8.11,42800,8.43,8.47,8.11,8.11,42800,0.0,1.0
2014-05-12,9.08,9.19,8.47,8.47,83300,9.08,9.19,8.47,8.47,83300,0.0,1.0
2014-05-13,8.83,9.224,8.78,9.07,96800,8.83,9.224,8.78,9.07,96800,0.0,1.0
2014-05-14,8.23,8.948,8.23,8.77,63700,8.23,8.948,8.23,8.77,63700,0.0,1.0
2014-05-15,8.18,8.416,8.09,8.2,76700,8.18,8.416,8.09,8.2,76700,0.0,1.0
2014-05-16,8.19,8.198,8.05,8.16,102000,8.19,8.198,8.05,8.16,102000,0.0,1.0
2014-05-19,8.31,8.89,8.15,8.19,81100,8.31,8.89,8.15,8.19,81100,0.0,1.0
2014-05-20,8.25,8.32,7.9,8.32,204200,8.25,8.32,7.9,8.32,204200,0.0,1.0
2014-05-21,8.29,8.42,8.16,8.29,56100,8.29,8.42,8.16,8.29,56100,0.0,1.0
2014-05-22,8.47,8.65,8.13,8.35,45100,8.47,8.65,8.13,8.35,45100,0.0,1.0
2014-05-23,8.89,8.89,8.49,8.49,61500,8.89,8.89,8.49,8.49,61500,0.0,1.0
2014-05-27,9.13,9.24,8.9,9.0,68300,9.13,9.24,8.9,9.0,68300,0.0,1.0
2014-05-28,8.99,9.13,8.95,8.99,78400,8.99,9.13,8.95,8.99,78400,0.0,1.0
2014-05-29,8.83,9.1899,8.79,9.07,75700,8.83,9.1899,8.79,9.07,75700,0.0,1.0
2014-05-30,8.89,9.0,8.56,8.86,100500,8.89,9.0,8.56,8.86,100500,0.0,1.0
2014-06-02,8.55,8.87,8.5,8.87,53100,8.55,8.87,8.5,8.87,53100,0.0,1.0
2014-06-03,8.41,8.61,8.361,8.54,97900,8.41,8.61,8.361,8.54,97900,0.0,1.0
2014-06-04,8.81,9.0199,8.27,8.34,95200,8.81,9.0199,8.27,8.34,95200,0.0,1.0
2014-06-05,9.23,9.24,8.75,8.81,78800,9.23,9.24,8.75,8.81,78800,0.0,1.0
2014-06-06,9.27,9.51,9.04,9.32,85100,9.27,9.51,9.04,9.32,85100,0.0,1.0
2014-06-09,9.34,9.59,9.11,9.22,87900,9.34,9.59,9.11,9.22,87900,0.0,1.0
2014-06-10,9.17,9.42,9.14,9.28,60400,9.17,9.42,9.14,9.28,60400,0.0,1.0
2014-06-11,8.95,9.17,8.89,9.13,60500,8.95,9.17,8.89,9.13,60500,0.0,1.0
2014-06-12,8.8,8.96,8.66,8.96,56500,8.8,8.96,8.66,8.96,56500,0.0,1.0
2014-06-13,8.93,8.96,8.65,8.79,45000,8.93,8.96,8.65,8.79,45000,0.0,1.0
2014-06-16,8.79,8.93,8.67,8.9,46200,8.79,8.93,8.67,8.9,46200,0.0,1.0
2014-06-17,9.07,9.15,8.74,8.75,71100,9.07,9.15,8.74,8.75,71100,0.0,1.0
2014-06-18,9.25,9.285,8.9974,9.1,47400,9.25,9.285,8.9974,9.1,47400,0.0,1.0
2014-06-19,9.4,9.48,9.16,9.32,47300,9.4,9.48,9.16,9.32,47300,0.0,1.0
2014-06-20,9.11,9.46,9.07,9.46,219400,9.11,9.46,9.07,9.46,219400,0.0,1.0
2014-06-23,9.08,9.12,8.955,9.12,43800,9.08,9.12,8.955,9.12,43800,0.0,1.0
2014-06-24,8.97,9.5,8.97,9.04,61000,8.97,9.5,8.97,9.04,61000,0.0,1.0
2014-06-25,8.96,8.99,8.77,8.9,63000,8.96,8.99,8.77,8.9,63000,0.0,1.0
2014-06-26,9.04,9.1,8.83,8.92,35100,9.04,9.1,8.83,8.92,35100,0.0,1.0
2014-06-27,9.23,9.314,8.89,8.95,304400,9.23,9.314,8.89,8.95,304400,0.0,1.0
2014-06-30,9.42,9.4499,9.125,9.15,71200,9.42,9.4499,9.125,9.15,71200,0.0,1.0
2014-07-01,9.5,9.53,9.45,9.45,114900,9.5,9.53,9.45,9.45,114900,0.0,1.0
2014-07-02,9.32,9.53,9.27,9.46,125800,9.32,9.53,9.27,9.46,125800,0.0,1.0
2014-07-03,9.3,9.45,9.29,9.35,58200,9.3,9.45,9.29,9.35,58200,0.0,1.0
2014-07-07,9.09,9.24,9.08,9.22,66300,9.09,9.24,9.08,9.22,66300,0.0,1.0
2014-07-08,8.92,9.1,8.79,9.1,91300,8.92,9.1,8.79,9.1,91300,0.0,1.0
2014-07-09,8.99,9.04,8.82,8.93,70200,8.99,9.04,8.82,8.93,70200,0.0,1.0
2014-07-10,8.71,8.8677,8.58,8.73,64400,8.71,8.8677,8.58,8.73,64400,0.0,1.0
2014-07-11,8.67,8.77,8.59,8.66,37000,8.67,8.77,8.59,8.66,37000,0.0,1.0
2014-07-14,8.76,8.89,8.74,8.78,49000,8.76,8.89,8.74,8.78,49000,0.0,1.0
2014-07-15,8.55,8.83,8.49,8.73,68500,8.55,8.83,8.49,8.73,68500,0.0,1.0
2014-07-16,8.55,8.64,8.45,8.63,51500,8.55,8.64,8.45,8.63,51500,0.0,1.0
2014-07-17,8.38,8.6,8.33,8.5,51000,8.38,8.6,8.33,8.5,51000,0.0,1.0
2014-07-18,8.51,8.55,8.33,8.33,95100,8.51,8.55,8.33,8.33,95100,0.0,1.0
2014-07-21,8.61,8.72,8.41,8.45,50100,8.61,8.72,8.41,8.45,50100,0.0,1.0
2014-07-22,8.66,8.89,8.46,8.68,56100,8.66,8.89,8.46,8.68,56100,0.0,1.0
2014-07-23,8.59,8.87,8.46,8.66,55900,8.59,8.87,8.46,8.66,55900,0.0,1.0
2014-07-24,8.47,8.72,8.42,8.59,69900,8.47,8.72,8.42,8.59,69900,0.0,1.0
2014-07-25,8.06,8.91,8.03,8.41,153300,8.06,8.91,8.03,8.41,153300,0.0,1.0
2014-07-28,8.07,8.24,7.87,8.04,77600,8.07,8.24,7.87,8.04,77600,0.0,1.0
2014-07-29,8.4,8.44,8.02,8.07,55400,8.4,8.44,8.02,8.07,55400,0.0,1.0
2014-07-30,8.49,8.53,8.41,8.47,30200,8.49,8.53,8.41,8.47,30200,0.0,1.0
2014-07-31,8.26,8.475,8.25,8.38,75800,8.26,8.475,8.25,8.38,75800,0.0,1.0
2014-08-01,8.09,8.37,7.95,8.29,102500,8.09,8.37,7.95,8.29,102500,0.0,1.0
2014-08-04,7.95,8.17,7.89,8.11,97800,7.95,8.17,7.89,8.11,97800,0.0,1.0
2014-08-05,7.99,8.0,7.87,7.92,75200,7.99,8.0,7.87,7.92,75200,0.0,1.0
2014-08-06,8.17,8.26,7.92,7.92,103800,8.17,8.26,7.92,7.92,103800,0.0,1.0
2014-08-07,8.05,8.26,8.04,8.23,40300,8.05,8.26,8.04,8.23,40300,0.0,1.0
2014-08-08,8.28,8.31,7.97,8.03,60300,8.28,8.31,7.97,8.03,60300,0.0,1.0
2014-08-11,8.27,8.39,8.221,8.36,48300,8.27,8.39,8.221,8.36,48300,0.0,1.0
2014-08-12,8.18,8.31,8.09,8.2,35200,8.18,8.31,8.09,8.2,35200,0.0,1.0
2014-08-13,8.3,8.36,8.17,8.17,39300,8.3,8.36,8.17,8.17,39300,0.0,1.0
2014-08-14,8.35,8.4182,8.1,8.33,39300,8.35,8.4182,8.1,8.33,39300,0.0,1.0
2014-08-15,8.32,8.53,8.22,8.48,54400,8.32,8.53,8.22,8.48,54400,0.0,1.0
2014-08-18,8.57,8.63,8.36,8.44,48800,8.57,8.63,8.36,8.44,48800,0.0,1.0
2014-08-19,8.54,8.71,8.52,8.55,39300,8.54,8.71,8.52,8.55,39300,0.0,1.0
2014-08-20,8.27,8.46,8.22,8.46,37800,8.27,8.46,8.22,8.46,37800,0.0,1.0
2014-08-21,8.25,8.26,8.06,8.25,72600,8.25,8.26,8.06,8.25,72600,0.0,1.0
2014-08-22,8.37,8.5,8.23,8.24,42800,8.37,8.5,8.23,8.24,42800,0.0,1.0
2014-08-25,8.36,8.57,8.32,8.42,39000,8.36,8.57,8.32,8.42,39000,0.0,1.0
2014-08-26,8.43,8.49,8.3,8.35,40900,8.43,8.49,8.3,8.35,40900,0.0,1.0
2014-08-27,8.36,8.53,8.3,8.45,30800,8.36,8.53,8.3,8.45,30800,0.0,1.0
2014-08-28,8.27,8.45,8.23,8.28,40200,8.27,8.45,8.23,8.28,40200,0.0,1.0
2014-08-29,8.34,8.38,8.24,8.27,51500,8.34,8.38,8.24,8.27,51500,0.0,1.0
2014-09-02,8.42,8.49,8.38,8.4,43500,8.42,8.49,8.38,8.4,43500,0.0,1.0
2014-09-03,8.35,8.61,8.3,8.45,53900,8.35,8.61,8.3,8.45,53900,0.0,1.0
2014-09-04,8.33,8.45,8.27,8.35,35100,8.33,8.45,8.27,8.35,35100,0.0,1.0
2014-09-05,8.36,8.47,8.14,8.28,36700,8.36,8.47,8.14,8.28,36700,0.0,1.0
2014-09-08,8.42,8.45,8.32,8.33,32000,8.42,8.45,8.32,8.33,32000,0.0,1.0
2014-09-09,8.28,8.47,8.24,8.37,54900,8.28,8.47,8.24,8.37,54900,0.0,1.0
2014-09-10,8.46,8.48,8.28,8.28,49200,8.46,8.48,8.28,8.28,49200,0.0,1.0
2014-09-11,8.44,8.49,8.37,8.38,36000,8.44,8.49,8.37,8.38,36000,0.0,1.0
2014-09-12,8.39,8.5,8.31,8.47,51400,8.39,8.5,8.31,8.47,51400,0.0,1.0
2014-09-15,8.22,8.33,8.14,8.33,44300,8.22,8.33,8.14,8.33,44300,0.0,1.0
2014-09-16,8.27,8.34,8.09,8.18,47000,8.27,8.34,8.09,8.18,47000,0.0,1.0
2014-09-17,8.2,8.3,8.12,8.12,56700,8.2,8.3,8.12,8.12,56700,0.0,1.0
2014-09-18,8.2,8.2,8.2,8.2,51900,8.2,8.2,8.2,8.2,51900,0.0,1.0
2014-09-19,7.96,8.3,7.9,8.22,207100,7.96,8.3,7.9,8.22,207100,0.0,1.0
2014-09-22,7.9,8.0,7.84,7.84,66900,7.9,8.0,7.84,7.84,66900,0.0,1.0
2014-09-23,7.72,8.01,7.71,7.89,61300,7.72,8.01,7.71,7.89,61300,0.0,1.0
2014-09-24,7.71,7.94,7.67,7.75,55261,7.71,7.94,7.67,7.75,55261,0.0,1.0
2014-09-25,7.48,7.81,7.46,7.67,64023,7.48,7.81,7.46,7.67,64023,0.0,1.0
2014-09-26,7.62,7.71,7.46,7.47,54873,7.62,7.71,7.46,7.47,54873,0.0,1.0
2014-09-29,7.58,7.74,7.49,7.51,164186,7.58,7.74,7.49,7.51,164186,0.0,1.0
2014-09-30,7.5,7.71,7.47,7.56,92412,7.5,7.71,7.47,7.56,92412,0.0,1.0
2014-10-01,7.42,7.62,7.37,7.49,56434,7.42,7.62,7.37,7.49,56434,0.0,1.0
2014-10-02,7.75,7.79,7.41,7.41,46669,7.75,7.79,7.41,7.41,46669,0.0,1.0
2014-10-03,7.61,7.89,7.59,7.85,48995,7.61,7.89,7.59,7.85,48995,0.0,1.0
2014-10-06,7.5,7.75,7.5,7.59,46929,7.5,7.75,7.5,7.59,46929,0.0,1.0
2014-10-07,7.67,7.76,7.37,7.43,74267,7.67,7.76,7.37,7.43,74267,0.0,1.0
2014-10-08,7.82,7.86,7.53,7.62,69746,7.82,7.86,7.53,7.62,69746,0.0,1.0
2014-10-09,7.42,7.79,7.42,7.79,57008,7.42,7.79,7.42,7.79,57008,0.0,1.0
2014-10-10,7.26,7.52,7.25,7.36,86552,7.26,7.52,7.25,7.36,86552,0.0,1.0
2014-10-13,7.44,7.57,6.9,7.25,70511,7.44,7.57,6.9,7.25,70511,0.0,1.0
2014-10-14,7.48,7.725,7.38,7.54,100220,7.48,7.725,7.38,7.54,100220,0.0,1.0
2014-10-15,7.88,7.96,7.34,7.34,106668,7.88,7.96,7.34,7.34,106668,0.0,1.0
2014-10-16,7.82,8.0886,7.75,7.76,84352,7.82,8.0886,7.75,7.76,84352,0.0,1.0
2014-10-17,7.75,7.96,7.6001,7.96,97412,7.75,7.96,7.6001,7.96,97412,0.0,1.0
2014-10-20,7.9,7.91,7.72,7.74,73303,7.9,7.91,7.72,7.74,73303,0.0,1.0
2014-10-21,7.95,8.0,7.79,7.91,46018,7.95,8.0,7.79,7.91,46018,0.0,1.0
2014-10-22,7.87,8.01,7.74,7.96,60078,7.87,8.01,7.74,7.96,60078,0.0,1.0
2014-10-23,7.92,8.14,7.86,7.94,65115,7.92,8.14,7.86,7.94,65115,0.0,1.0
2014-10-24,8.0,8.08,7.88,7.95,58963,8.0,8.08,7.88,7.95,58963,0.0,1.0
2014-10-27,7.98,8.03,7.849,7.93,56121,7.98,8.03,7.849,7.93,56121,0.0,1.0
2014-10-28,8.19,8.36,8.03,8.03,132942,8.19,8.36,8.03,8.03,132942,0.0,1.0
2014-10-29,7.95,8.27,7.9,8.19,85863,7.95,8.27,7.9,8.19,85863,0.0,1.0
2014-10-30,8.2,8.26,7.95,7.95,129424,8.2,8.26,7.95,7.95,129424,0.0,1.0
2014-10-31,8.28,8.37,8.07,8.34,134421,8.28,8.37,8.07,8.34,134421,0.0,1.0
2014-11-03,7.97,8.35,7.96,8.26,66202,7.97,8.35,7.96,8.26,66202,0.0,1.0
2014-11-04,7.82,8.05,7.78,7.98,65989,7.82,8.05,7.78,7.98,65989,0.0,1.0
2014-11-05,7.86,7.975,7.82,7.88,31973,7.86,7.975,7.82,7.88,31973,0.0,1.0
2014-11-06,7.88,7.91,7.76,7.85,23898,7.88,7.91,7.76,7.85,23898,0.0,1.0
2014-11-07,7.72,7.972,7.62,7.88,73020,7.72,7.972,7.62,7.88,73020,0.0,1.0
2014-11-10,7.85,7.89,7.59,7.7,95033,7.85,7.89,7.59,7.7,95033,0.0,1.0
2014-11-11,7.86,7.93,7.76,7.8,49053,7.86,7.93,7.76,7.8,49053,0.0,1.0
2014-11-12,7.59,7.9,6.95,7.8,135428,7.59,7.9,6.95,7.8,135428,0.0,1.0
2014-11-13,7.54,7.62,7.48,7.57,66799,7.54,7.62,7.48,7.57,66799,0.0,1.0
2014-11-14,7.5,7.57,7.43,7.56,98019,7.5,7.57,7.43,7.56,98019,0.0,1.0
2014-11-17,7.25,7.49,7.22,7.49,64138,7.25,7.49,7.22,7.49,64138,0.0,1.0
2014-11-18,7.37,7.43,7.25,7.28,47651,7.37,7.43,7.25,7.28,47651,0.0,1.0
2014-11-19,7.23,7.39,7.15,7.39,56981,7.23,7.39,7.15,7.39,56981,0.0,1.0
2014-11-20,7.4,7.43,7.22,7.22,45645,7.4,7.43,7.22,7.22,45645,0.0,1.0
2014-11-21,7.35,7.55,7.33,7.54,60389,7.35,7.55,7.33,7.54,60389,0.0,1.0
2014-11-24,7.5,7.51,7.34,7.4,58757,7.5,7.51,7.34,7.4,58757,0.0,1.0
2014-11-25,7.22,7.53,7.22,7.5,233376,7.22,7.53,7.22,7.5,233376,0.0,1.0
2014-11-26,7.25,7.34,7.22,7.24,98767,7.25,7.34,7.22,7.24,98767,0.0,1.0
2014-11-28,7.14,7.33,7.13,7.33,43768,7.14,7.33,7.13,7.33,43768,0.0,1.0
2014-12-01,7.26,7.41,7.06,7.15,86402,7.26,7.41,7.06,7.15,86402,0.0,1.0
2014-12-02,7.25,7.4999,7.19,7.26,65861,7.25,7.4999,7.19,7.26,65861,0.0,1.0
2014-12-03,7.41,7.71,7.14,7.25,395226,7.41,7.71,7.14,7.25,395226,0.0,1.0
2014-12-04,7.35,7.61,7.28,7.45,99482,7.35,7.61,7.28,7.45,99482,0.0,1.0
2014-12-05,8.01,8.09,7.34,7.34,114074,8.01,8.09,7.34,7.34,114074,0.0,1.0
2014-12-08,8.26,8.3,7.84,7.84,221921,8.26,8.3,7.84,7.84,221921,0.0,1.0
2014-12-09,8.45,8.69,8.115,8.16,152254,8.45,8.69,8.115,8.16,152254,0.0,1.0
2014-12-10,8.09,8.45,8.09,8.44,98111,8.09,8.45,8.09,8.44,98111,0.0,1.0
2014-12-11,7.91,8.3,7.88,8.14,72275,7.91,8.3,7.88,8.14,72275,0.0,1.0
2014-12-12,7.9,8.04,7.8,7.86,92145,7.9,8.04,7.8,7.86,92145,0.0,1.0
2014-12-15,7.93,8.07,7.93,7.98,97854,7.93,8.07,7.93,7.98,97854,0.0,1.0
2014-12-16,8.11,8.19,7.78,7.85,165224,8.11,8.19,7.78,7.85,165224,0.0,1.0
2014-12-17,8.3,8.34,7.97,8.12,119546,8.3,8.34,7.97,8.12,119546,0.0,1.0
2014-12-18,8.51,8.57,8.27,8.42,111950,8.51,8.57,8.27,8.42,111950,0.0,1.0
2014-12-19,8.71,8.76,8.42,8.48,412504,8.71,8.76,8.42,8.48,412504,0.0,1.0
2014-12-22,8.92,8.95,8.6,8.65,89366,8.92,8.95,8.6,8.65,89366,0.0,1.0
2014-12-23,9.0,9.14,8.82,8.95,82241,9.0,9.14,8.82,8.95,82241,0.0,1.0
2014-12-24,9.15,9.18,9.01,9.01,39709,9.15,9.18,9.01,9.01,39709,0.0,1.0
2014-12-26,9.07,9.37,9.02,9.15,87142,9.07,9.37,9.02,9.15,87142,0.0,1.0
2014-12-29,9.28,9.39,9.0,9.04,91719,9.28,9.39,9.0,9.04,91719,0.0,1.0
2014-12-30,9.19,9.31,9.12,9.23,33391,9.19,9.31,9.12,9.23,33391,0.0,1.0
2014-12-31,9.29,9.45,9.12,9.19,85349,9.29,9.45,9.12,9.19,85349,0.0,1.0
2015-01-02,9.26,9.37,8.96,9.29,62966,9.26,9.37,8.96,9.29,62966,0.0,1.0
2015-01-05,9.23,9.37,9.12,9.15,75809,9.23,9.37,9.12,9.15,75809,0.0,1.0
2015-01-06,8.94,9.2,8.87,9.03,111424,8.94,9.2,8.87,9.03,111424,0.0,1.0
2015-01-07,9.02,9.06,8.88,9.04,66918,9.02,9.06,8.88,9.04,66918,0.0,1.0
2015-01-08,8.9,9.09,8.81,9.06,253551,8.9,9.09,8.81,9.06,253551,0.0,1.0
2015-01-09,8.59,8.88,8.54,8.87,80891,8.59,8.88,8.54,8.87,80891,0.0,1.0
2015-01-12,8.63,8.69,8.45,8.56,43013,8.63,8.69,8.45,8.56,43013,0.0,1.0
2015-01-13,8.76,8.9699,8.56,8.69,63802,8.76,8.9699,8.56,8.69,63802,0.0,1.0
2015-01-14,8.7,8.75,8.5375,8.69,23342,8.7,8.75,8.5375,8.69,23342,0.0,1.0
2015-01-15,8.38,8.77,8.36,8.75,32204,8.38,8.77,8.36,8.75,32204,0.0,1.0
2015-01-16,8.49,8.5,8.27,8.35,50246,8.49,8.5,8.27,8.35,50246,0.0,1.0
2015-01-20,8.26,8.51,8.235,8.51,34671,8.26,8.51,8.235,8.51,34671,0.0,1.0
2015-01-21,8.35,8.39,8.23,8.27,67299,8.35,8.39,8.23,8.27,67299,0.0,1.0
2015-01-22,8.91,8.93,8.31,8.4,93340,8.91,8.93,8.31,8.4,93340,0.0,1.0
2015-01-23,9.04,9.09,8.583,8.88,153977,9.04,9.09,8.583,8.88,153977,0.0,1.0
2015-01-26,9.42,9.43,8.91,9.04,65456,9.42,9.43,8.91,9.04,65456,0.0,1.0
2015-01-27,9.46,9.5,9.171,9.26,191788,9.46,9.5,9.171,9.26,191788,0.0,1.0
2015-01-28,9.26,9.5,9.13,9.5,77618,9.26,9.5,9.13,9.5,77618,0.0,1.0
2015-01-29,9.5,9.51,9.0279,9.28,62785,9.5,9.51,9.0279,9.28,62785,0.0,1.0
2015-01-30,9.55,9.655,9.35,9.4,274543,9.55,9.655,9.35,9.4,274543,0.0,1.0
2015-02-02,10.2,10.29,9.594,9.62,138805,10.2,10.29,9.594,9.62,138805,0.0,1.0
2015-02-03,10.11,10.44,10.04,10.28,97650,10.11,10.44,10.04,10.28,97650,0.0,1.0
2015-02-04,10.23,10.37,9.7,10.05,129674,10.23,10.37,9.7,10.05,129674,0.0,1.0
2015-02-05,10.2,10.36,10.1263,10.22,74219,10.2,10.36,10.1263,10.22,74219,0.0,1.0
2015-02-06,10.33,10.35,9.98,10.16,281274,10.33,10.35,9.98,10.16,281274,0.0,1.0
2015-02-09,10.15,10.39,10.14,10.24,45710,10.15,10.39,10.14,10.24,45710,0.0,1.0
2015-02-10,10.16,10.25,9.64,10.2,134319,10.16,10.25,9.64,10.2,134319,0.0,1.0
2015-02-11,10.14,10.2,10.01,10.09,41343,10.14,10.2,10.01,10.09,41343,0.0,1.0
2015-02-12,10.15,10.22,10.11,10.16,69758,10.15,10.22,10.11,10.16,69758,0.0,1.0
2015-02-13,10.31,10.33,10.11,10.13,66925,10.31,10.33,10.11,10.13,66925,0.0,1.0
2015-02-17,10.23,10.34,10.11,10.34,42820,10.23,10.34,10.11,10.34,42820,0.0,1.0
2015-02-18,10.28,10.28,10.16,10.25,36031,10.28,10.28,10.16,10.25,36031,0.0,1.0
2015-02-19,10.32,10.37,10.13,10.22,29009,10.32,10.37,10.13,10.22,29009,0.0,1.0
2015-02-20,10.2,10.28,10.041,10.28,55988,10.2,10.28,10.041,10.28,55988,0.0,1.0
2015-02-23,10.24,10.29,9.85,10.12,76789,10.24,10.29,9.85,10.12,76789,0.0,1.0
2015-02-24,10.3,10.39,10.12,10.22,77980,10.3,10.39,10.12,10.22,77980,0.0,1.0
2015-02-25,10.39,10.41,10.3,10.33,47809,10.39,10.41,10.3,10.33,47809,0.0,1.0
2015-02-26,10.74,10.76,10.3,10.38,61095,10.74,10.76,10.3,10.38,61095,0.0,1.0
2015-02-27,10.58,10.74,10.57,10.74,50969,10.58,10.74,10.57,10.74,50969,0.0,1.0
2015-03-02,10.62,10.775,10.44,10.6,46023,10.62,10.775,10.44,10.6,46023,0.0,1.0
2015-03-03,10.53,10.72,10.49,10.54,55111,10.53,10.72,10.49,10.54,55111,0.0,1.0
2015-03-04,10.45,10.54,10.3,10.45,57616,10.45,10.54,10.3,10.45,57616,0.0,1.0
2015-03-05,10.25,10.43,10.07,10.43,45967,10.25,10.43,10.07,10.43,45967,0.0,1.0
2015-03-06,10.08,10.22,10.07,10.13,58359,10.08,10.22,10.07,10.13,58359,0.0,1.0
2015-03-09,10.15,10.27,10.035,10.14,53183,10.15,10.27,10.035,10.14,53183,0.0,1.0
2015-03-10,10.0,10.11,9.95,10.01,66294,10.0,10.11,9.95,10.01,66294,0.0,1.0
2015-03-11,10.09,10.2425,9.942,9.99,48378,10.09,10.2425,9.942,9.99,48378,0.0,1.0
2015-03-12,10.28,10.33,10.0201,10.19,92079,10.28,10.33,10.0201,10.19,92079,0.0,1.0
2015-03-13,10.24,10.38,10.0,10.23,52620,10.24,10.38,10.0,10.23,52620,0.0,1.0
2015-03-16,10.18,10.26,10.045,10.26,65138,10.18,10.26,10.045,10.26,65138,0.0,1.0
2015-03-17,10.42,10.45,10.16,10.18,51646,10.42,10.45,10.16,10.18,51646,0.0,1.0
2015-03-18,10.33,10.37,10.0634,10.37,47925,10.33,10.37,10.0634,10.37,47925,0.0,1.0
2015-03-19,10.24,10.36,10.14,10.27,107018,10.24,10.36,10.14,10.27,107018,0.0,1.0
2015-03-20,10.34,10.43,9.959,10.3,148719,10.34,10.43,9.959,10.3,148719,0.0,1.0
2015-03-23,10.33,10.42,10.25,10.25,84933,10.33,10.42,10.25,10.25,84933,0.0,1.0
2015-03-24,10.39,10.63,10.32,10.34,67633,10.39,10.63,10.32,10.34,67633,0.0,1.0
2015-03-25,9.73,10.41,9.72,10.4,75522,9.73,10.41,9.72,10.4,75522,0.0,1.0
2015-03-26,9.83,9.85,9.69,9.7,61789,9.83,9.85,9.69,9.7,61789,0.0,1.0
2015-03-27,10.02,10.11,9.762,9.85,61609,10.02,10.11,9.762,9.85,61609,0.0,1.0
2015-03-30,10.0,10.12,9.9,10.12,69263,10.0,10.12,9.9,10.12,69263,0.0,1.0
2015-03-31,9.98,10.05,9.695,9.98,80027,9.98,10.05,9.695,9.98,80027,0.0,1.0
2015-04-01,10.23,10.26,9.71,9.92,58934,10.23,10.26,9.71,9.92,58934,0.0,1.0
2015-04-02,10.16,10.24,10.08,10.14,65755,10.16,10.24,10.08,10.14,65755,0.0,1.0
2015-04-06,10.16,10.2,9.99,10.06,19206,10.16,10.2,9.99,10.06,19206,0.0,1.0
2015-04-07,10.09,10.33,9.9903,10.17,48511,10.09,10.33,9.9903,10.17,48511,0.0,1.0
2015-04-08,10.02,10.21,9.93,10.1,84108,10.02,10.21,9.93,10.1,84108,0.0,1.0
2015-04-09,9.98,10.04,9.84,9.98,18955,9.98,10.04,9.84,9.98,18955,0.0,1.0
2015-04-10,9.94,10.05,9.88,10.05,28668,9.94,10.05,9.88,10.05,28668,0.0,1.0
2015-04-13,9.75,9.92,9.68,9.92,41152,9.75,9.92,9.68,9.92,41152,0.0,1.0
2015-04-14,9.71,9.7637,9.59,9.7,59590,9.71,9.7637,9.59,9.7,59590,0.0,1.0
2015-04-15,9.42,9.72,9.38,9.72,96276,9.42,9.72,9.38,9.72,96276,0.0,1.0
2015-04-16,9.15,9.47,9.13,9.4,75951,9.15,9.47,9.13,9.4,75951,0.0,1.0
2015-04-17,9.12,9.255,8.95,9.08,88018,9.12,9.255,8.95,9.08,88018,0.0,1.0
2015-04-20,9.25,9.49,9.1,9.1,57407,9.25,9.49,9.1,9.1,57407,0.0,1.0
2015-04-21,9.29,9.36,9.18,9.25,20592,9.29,9.36,9.18,9.25,20592,0.0,1.0
2015-04-22,9.4,9.43,9.2,9.34,53289,9.4,9.43,9.2,9.34,53289,0.0,1.0
2015-04-23,9.64,9.67,9.35,9.42,36279,9.64,9.67,9.35,9.42,36279,0.0,1.0
2015-04-24,10.0,10.69,9.81,10.56,111008,10.0,10.69,9.81,10.56,111008,0.0,1.0
2015-04-27,10.06,10.14,9.89,9.98,108425,10.06,10.14,9.89,9.98,108425,0.0,1.0
2015-04-28,10.18,10.21,10.0,10.0,82811,10.18,10.21,10.0,10.0,82811,0.0,1.0
2015-04-29,10.04,10.17,9.94,10.17,93631,10.04,10.17,9.94,10.17,93631,0.0,1.0
2015-04-30,10.1,10.11,9.91,9.96,116637,10.1,10.11,9.91,9.96,116637,0.0,1.0
2015-05-01,9.91,10.16,9.84,10.06,49618,9.91,10.16,9.84,10.06,49618,0.0,1.0
2015-05-04,9.84,10.11,9.81,9.9,40402,9.84,10.11,9.81,9.9,40402,0.0,1.0
2015-05-05,9.68,9.91,9.44,9.78,88295,9.68,9.91,9.44,9.78,88295,0.0,1.0
2015-05-06,9.81,9.81,9.52,9.63,49694,9.81,9.81,9.52,9.63,49694,0.0,1.0
2015-05-07,9.66,9.8,9.61,9.76,36569,9.66,9.8,9.61,9.76,36569,0.0,1.0
2015-05-08,9.75,9.8,9.64,9.76,50296,9.75,9.8,9.64,9.76,50296,0.0,1.0
2015-05-11,9.56,9.84,9.55,9.68,45396,9.56,9.84,9.55,9.68,45396,0.0,1.0
2015-05-12,9.42,9.54,9.37,9.54,68011,9.42,9.54,9.37,9.54,68011,0.0,1.0
2015-05-13,9.34,9.47,9.26,9.44,43058,9.34,9.47,9.26,9.44,43058,0.0,1.0
2015-05-14,9.52,9.54,9.31,9.38,49911,9.52,9.54,9.31,9.38,49911,0.0,1.0
2015-05-15,9.39,9.54,9.27,9.54,57276,9.39,9.54,9.27,9.54,57276,0.0,1.0
2015-05-18,9.47,9.61,9.39,9.46,32169,9.47,9.61,9.39,9.46,32169,0.0,1.0
2015-05-19,9.52,9.59,9.31,9.47,33212,9.52,9.59,9.31,9.47,33212,0.0,1.0
2015-05-20,9.29,9.56,9.25,9.56,64429,9.29,9.56,9.25,9.56,64429,0.0,1.0
2015-05-21,9.16,9.37,9.05,9.37,70156,9.16,9.37,9.05,9.37,70156,0.0,1.0
2015-05-22,9.5,9.53,9.12,9.16,57973,9.5,9.53,9.12,9.16,57973,0.0,1.0
2015-05-26,9.34,9.57,9.22,9.5,41808,9.34,9.57,9.22,9.5,41808,0.0,1.0
2015-05-27,9.8,9.85,9.355,9.41,70402,9.8,9.85,9.355,9.41,70402,0.0,1.0
2015-05-28,9.99,10.16,9.79,9.86,124206,9.99,10.16,9.79,9.86,124206,0.0,1.0
2015-05-29,9.96,10.05,9.85,9.86,74595,9.96,10.05,9.85,9.86,74595,0.0,1.0
2015-06-01,10.04,10.22,10.0,10.07,31064,10.04,10.22,10.0,10.07,31064,0.0,1.0
2015-06-02,9.61,10.1,9.55,10.04,116631,9.61,10.1,9.55,10.04,116631,0.0,1.0
2015-06-03,9.95,9.97,9.59,9.6,45615,9.95,9.97,9.59,9.6,45615,0.0,1.0
2015-06-04,9.91,10.07,9.8,9.92,28601,9.91,10.07,9.8,9.92,28601,0.0,1.0
2015-06-05,9.97,9.98,9.73,9.91,44451,9.97,9.98,9.73,9.91,44451,0.0,1.0
2015-06-08,9.94,10.02,9.88,9.91,19891,9.94,10.02,9.88,9.91,19891,0.0,1.0
2015-06-09,9.86,9.93,9.77,9.92,33543,9.86,9.93,9.77,9.92,33543,0.0,1.0
2015-06-10,10.06,10.17,9.94,9.94,71097,10.06,10.17,9.94,9.94,71097,0.0,1.0
2015-06-11,10.11,10.2,10.01,10.04,42848,10.11,10.2,10.01,10.04,42848,0.0,1.0
2015-06-12,10.06,10.18,10.03,10.11,21838,10.06,10.18,10.03,10.11,21838,0.0,1.0
2015-06-15,10.06,10.19,9.9,10.02,43137,10.06,10.19,9.9,10.02,43137,0.0,1.0
2015-06-16,9.81,10.08,9.66,10.04,141937,9.81,10.08,9.66,10.04,141937,0.0,1.0
2015-06-17,10.06,10.18,9.838,9.85,107597,10.06,10.18,9.838,9.85,107597,0.0,1.0
2015-06-18,10.28,10.305,10.02,10.06,71871,10.28,10.305,10.02,10.06,71871,0.0,1.0
2015-06-19,10.16,10.38,10.13,10.25,117710,10.16,10.38,10.13,10.25,117710,0.0,1.0
2015-06-22,9.97,10.25,9.94,10.17,76806,9.97,10.25,9.94,10.17,76806,0.0,1.0
2015-06-23,9.9,10.01,9.83,9.93,35605,9.9,10.01,9.83,9.93,35605,0.0,1.0
2015-06-24,9.69,9.905,9.62,9.8,79525,9.69,9.905,9.62,9.8,79525,0.0,1.0
2015-06-25,9.69,9.8,9.57,9.68,170912,9.69,9.8,9.57,9.68,170912,0.0,1.0
2015-06-26,9.58,9.78,9.58,9.68,131500,9.58,9.78,9.58,9.68,131500,0.0,1.0
2015-06-29,9.51,9.67,9.5,9.61,44100,9.51,9.67,9.5,9.61,44100,0.0,1.0
2015-06-30,9.55,9.58,9.42,9.55,47450,9.55,9.58,9.42,9.55,47450,0.0,1.0
2015-07-01,9.75,9.84,9.51,9.65,200330,9.75,9.84,9.51,9.65,200330,0.0,1.0
2015-07-02,9.92,10.03,9.75,9.75,56888,9.92,10.03,9.75,9.75,56888,0.0,1.0
2015-07-06,9.98,10.05,9.85,9.89,47383,9.98,10.05,9.85,9.89,47383,0.0,1.0
2015-07-07,9.94,10.03,9.7,10.0,68103,9.94,10.03,9.7,10.0,68103,0.0,1.0
2015-07-08,9.81,9.98,9.71,9.79,94357,9.81,9.98,9.71,9.79,94357,0.0,1.0
2015-07-09,9.78,10.01,9.73,9.94,95287,9.78,10.01,9.73,9.94,95287,0.0,1.0
2015-07-10,10.08,10.1,9.84,9.84,51182,10.08,10.1,9.84,9.84,51182,0.0,1.0
2015-07-13,10.19,10.24,10.12,10.14,27010,10.19,10.24,10.12,10.14,27010,0.0,1.0
2015-07-14,10.18,10.25,10.15,10.25,29373,10.18,10.25,10.15,10.25,29373,0.0,1.0
2015-07-15,10.09,10.18,9.99,10.17,32197,10.09,10.18,9.99,10.17,32197,0.0,1.0
2015-07-16,10.16,10.2,10.09,10.1,93410,10.16,10.2,10.09,10.1,93410,0.0,1.0
2015-07-17,10.15,10.18,9.94,10.13,49386,10.15,10.18,9.94,10.13,49386,0.0,1.0
2015-07-20,9.94,10.2,9.87,10.2,27464,9.94,10.2,9.87,10.2,27464,0.0,1.0
2015-07-21,9.74,9.99,9.61,9.93,40362,9.74,9.99,9.61,9.93,40362,0.0,1.0
2015-07-22,9.61,9.75,9.58,9.66,25173,9.61,9.75,9.58,9.66,25173,0.0,1.0
2015-07-23,9.53,9.68,9.39,9.58,45481,9.53,9.68,9.39,9.58,45481,0.0,1.0
2015-07-24,9.9,10.0,9.52,9.6,176391,9.9,10.0,9.52,9.6,176391,0.0,1.0
2015-07-27,10.06,10.09,9.79,9.79,107410,10.06,10.09,9.79,9.79,107410,0.0,1.0
2015-07-28,10.0,10.09,9.84,10.0,87227,10.0,10.09,9.84,10.0,87227,0.0,1.0
2015-07-29,9.97,10.03,9.94,9.94,37954,9.97,10.03,9.94,9.94,37954,0.0,1.0
2015-07-30,9.98,10.03,9.91,9.97,34631,9.98,10.03,9.91,9.97,34631,0.0,1.0
2015-07-31,10.12,10.15,10.03,10.03,53417,10.12,10.15,10.03,10.03,53417,0.0,1.0
2015-08-03,10.03,10.13,9.93,10.08,52839,10.03,10.13,9.93,10.08,52839,0.0,1.0
2015-08-04,9.94,10.03,9.853,9.99,52202,9.94,10.03,9.853,9.99,52202,0.0,1.0
2015-08-05,9.99,10.14,9.82,10.08,67439,9.99,10.14,9.82,10.08,67439,0.0,1.0
2015-08-06,9.83,10.06,9.83,10.04,25292,9.83,10.06,9.83,10.04,25292,0.0,1.0
2015-08-07,9.99,10.14,9.74,9.74,48036,9.99,10.14,9.74,9.74,48036,0.0,1.0
2015-08-10,9.99,10.13,9.95,10.05,56973,9.99,10.13,9.95,10.05,56973,0.0,1.0
2015-08-11,9.86,9.99,9.83,9.96,41578,9.86,9.99,9.83,9.96,41578,0.0,1.0
2015-08-12,9.82,9.92,9.69,9.84,24768,9.82,9.92,9.69,9.84,24768,0.0,1.0
2015-08-13,9.86,10.09,9.8,9.8,39729,9.86,10.09,9.8,9.8,39729,0.0,1.0
2015-08-14,10.03,10.14,9.83,9.83,60240,10.03,10.14,9.83,9.83,60240,0.0,1.0
2015-08-17,10.08,10.142,9.996,10.03,55176,10.08,10.142,9.996,10.03,55176,0.0,1.0
2015-08-18,9.94,10.25,9.92,10.08,192901,9.94,10.25,9.92,10.08,192901,0.0,1.0
2015-08-19,10.06,10.2,9.85,9.92,61837,10.06,10.2,9.85,9.92,61837,0.0,1.0
2015-08-20,9.99,10.23,9.98,10.04,82659,9.99,10.23,9.98,10.04,82659,0.0,1.0
2015-08-21,9.95,10.05,9.56,9.8,82459,9.95,10.05,9.56,9.8,82459,0.0,1.0
2015-08-24,9.55,9.93,9.5,9.9,90882,9.55,9.93,9.5,9.9,90882,0.0,1.0
2015-08-25,9.51,9.95,9.45,9.83,52308,9.51,9.95,9.45,9.83,52308,0.0,1.0
2015-08-26,9.7,9.74,9.41,9.66,48195,9.7,9.74,9.41,9.66,48195,0.0,1.0
2015-08-27,9.87,9.94,9.59,9.78,129115,9.87,9.94,9.59,9.78,129115,0.0,1.0
2015-08-28,10.06,10.25,9.84,9.89,111576,10.06,10.25,9.84,9.89,111576,0.0,1.0
2015-08-31,10.24,10.24,10.05,10.07,87870,10.24,10.24,10.05,10.07,87870,0.0,1.0
2015-09-01,10.02,10.25,10.01,10.2,145221,10.02,10.25,10.01,10.2,145221,0.0,1.0
2015-09-02,10.16,10.19,9.93,10.13,32184,10.16,10.19,9.93,10.13,32184,0.0,1.0
2015-09-03,10.27,10.48,10.1,10.1,85321,10.27,10.48,10.1,10.1,85321,0.0,1.0
2015-09-04,10.19,10.35,10.17,10.18,24822,10.19,10.35,10.17,10.18,24822,0.0,1.0
2015-09-08,10.29,10.47,10.2,10.35,86807,10.29,10.47,10.2,10.35,86807,0.0,1.0
2015-09-09,10.31,10.48,10.26,10.37,66832,10.31,10.48,10.26,10.37,66832,0.0,1.0
2015-09-10,10.3,10.44,10.19,10.21,36484,10.3,10.44,10.19,10.21,36484,0.0,1.0
2015-09-11,10.41,10.43,10.19,10.19,26616,10.41,10.43,10.19,10.19,26616,0.0,1.0
2015-09-14,10.34,10.45,10.296,10.45,55822,10.34,10.45,10.296,10.45,55822,0.0,1.0
2015-09-15,10.48,10.5,10.34,10.4,58312,10.48,10.5,10.34,10.4,58312,0.0,1.0
2015-09-16,10.57,10.62,10.46,10.5,80771,10.57,10.62,10.46,10.5,80771,0.0,1.0
2015-09-17,10.69,10.8399,10.48,10.52,66706,10.69,10.8399,10.48,10.52,66706,0.0,1.0
2015-09-18,10.57,10.77,10.51,10.55,108263,10.57,10.77,10.51,10.55,108263,0.0,1.0
2015-09-21,10.7,10.79,10.55,10.7,48616,10.7,10.79,10.55,10.7,48616,0.0,1.0
2015-09-22,10.53,10.7288,10.5,10.67,27325,10.53,10.7288,10.5,10.67,27325,0.0,1.0
2015-09-23,10.76,10.805,10.476,10.6,51223,10.76,10.805,10.476,10.6,51223,0.0,1.0
2015-09-24,11.0,11.025,10.606,10.606,138043,11.0,11.025,10.606,10.606,138043,0.0,1.0
2015-09-25,11.82,11.98,11.08,11.14,312735,11.82,11.98,11.08,11.14,312735,0.0,1.0
2015-09-28,11.86,12.08,11.76,11.8,170615,11.86,12.08,11.76,11.8,170615,0.0,1.0
2015-09-29,11.47,11.95,11.38,11.95,111662,11.47,11.95,11.38,11.95,111662,0.0,1.0
2015-09-30,11.79,11.94,11.5,11.58,141824,11.79,11.94,11.5,11.58,141824,0.0,1.0
2015-10-01,11.49,11.86,11.33,11.86,97655,11.49,11.86,11.33,11.86,97655,0.0,1.0
2015-10-02,11.65,11.68,11.18,11.32,76748,11.65,11.68,11.18,11.32,76748,0.0,1.0
2015-10-05,11.92,12.12,11.672,11.75,96699,11.92,12.12,11.672,11.75,96699,0.0,1.0
2015-10-06,11.86,11.9899,11.75,11.98,68111,11.86,11.9899,11.75,11.98,68111,0.0,1.0
2015-10-07,12.02,12.02,11.62,11.96,198439,12.02,12.02,11.62,11.96,198439,0.0,1.0
2015-10-08,12.35,12.45,11.95,12.02,79267,12.35,12.45,11.95,12.02,79267,0.0,1.0
2015-10-09,12.48,12.53,12.215,12.44,206395,12.48,12.53,12.215,12.44,206395,0.0,1.0
2015-10-12,12.68,12.91,12.48,12.57,133337,12.68,12.91,12.48,12.57,133337,0.0,1.0
2015-10-13,12.29,12.76,11.9,12.76,121381,12.29,12.76,11.9,12.76,121381,0.0,1.0
2015-10-14,12.2,12.355,11.8501,12.28,73443,12.2,12.355,11.8501,12.28,73443,0.0,1.0
2015-10-15,12.4,12.4,12.11,12.2,58445,12.4,12.4,12.11,12.2,58445,0.0,1.0
2015-10-16,12.35,12.39,12.18,12.39,33363,12.35,12.39,12.18,12.39,33363,0.0,1.0
2015-10-19,12.47,12.5,12.17,12.25,50028,12.47,12.5,12.17,12.25,50028,0.0,1.0
2015-10-20,12.51,12.59,12.35,12.51,87189,12.51,12.59,12.35,12.51,87189,0.0,1.0
2015-10-21,12.27,12.78,12.2,12.51,90877,12.27,12.78,12.2,12.51,90877,0.0,1.0
2015-10-22,12.33,12.6,12.24,12.32,53715,12.33,12.6,12.24,12.32,53715,0.0,1.0
2015-10-23,12.4,12.59,12.23,12.4,50080,12.4,12.59,12.23,12.4,50080,0.0,1.0
2015-10-26,12.07,12.4,11.99,12.35,59829,12.07,12.4,11.99,12.35,59829,0.0,1.0
2015-10-27,11.82,12.16,11.75,12.07,77810,11.82,12.16,11.75,12.07,77810,0.0,1.0
2015-10-28,11.87,12.07,11.34,11.88,156661,11.87,12.07,11.34,11.88,156661,0.0,1.0
2015-10-29,11.73,11.95,11.5,11.76,57245,11.73,11.95,11.5,11.76,57245,0.0,1.0
2015-10-30,12.9,13.525,12.12,12.91,294345,12.9,13.525,12.12,12.91,294345,0.0,1.0
2015-11-02,13.0,13.3,12.75,13.12,433217,13.0,13.3,12.75,13.12,433217,0.0,1.0
2015-11-03,12.68,12.98,12.64,12.81,240971,12.68,12.98,12.64,12.81,240971,0.0,1.0
2015-11-04,12.77,12.88,12.61,12.61,140740,12.77,12.88,12.61,12.61,140740,0.0,1.0
2015-11-05,12.83,12.95,12.381,12.62,107779,12.83,12.95,12.381,12.62,107779,0.0,1.0
2015-11-06,12.67,12.9,12.55,12.86,152420,12.67,12.9,12.55,12.86,152420,0.0,1.0
2015-11-09,12.8,13.0,12.61,12.69,183919,12.8,13.0,12.61,12.69,183919,0.0,1.0
2015-11-10,12.78,12.92,12.56,12.92,127724,12.78,12.92,12.56,12.92,127724,0.0,1.0
2015-11-11,12.5,12.85,12.4,12.76,83019,12.5,12.85,12.4,12.76,83019,0.0,1.0
2015-11-12,12.37,12.55,12.17,12.52,93007,12.37,12.55,12.17,12.52,93007,0.0,1.0
2015-11-13,12.09,12.425,12.0,12.25,89317,12.09,12.425,12.0,12.25,89317,0.0,1.0
2015-11-16,12.62,12.78,12.03,12.03,405671,12.62,12.78,12.03,12.03,405671,0.0,1.0
2015-11-17,12.57,12.71,12.5,12.61,124471,12.57,12.71,12.5,12.61,124471,0.0,1.0
2015-11-18,12.65,12.75,12.46,12.68,139068,12.65,12.75,12.46,12.68,139068,0.0,1.0
2015-11-19,12.63,12.67,12.51,12.65,80051,12.63,12.67,12.51,12.65,80051,0.0,1.0
2015-11-20,12.6,12.72,12.46,12.72,236156,12.6,12.72,12.46,12.72,236156,0.0,1.0
2015-11-23,12.5,12.57,12.35,12.5,251190,12.5,12.57,12.35,12.5,251190,0.0,1.0
2015-11-24,12.45,12.55,12.22,12.55,102285,12.45,12.55,12.22,12.55,102285,0.0,1.0
2015-11-25,12.35,12.524,12.01,12.3,196937,12.35,12.524,12.01,12.3,196937,0.0,1.0
2015-11-27,12.54,12.56,12.29,12.37,90783,12.54,12.56,12.29,12.37,90783,0.0,1.0
2015-11-30,12.51,12.84,12.31,12.52,367597,12.51,12.84,12.31,12.52,367597,0.0,1.0
2015-12-01,12.64,12.84,12.53,12.58,157154,12.64,12.84,12.53,12.58,157154,0.0,1.0
2015-12-02,12.73,12.77,12.59,12.7,145880,12.73,12.77,12.59,12.7,145880,0.0,1.0
2015-12-03,12.51,12.85,12.5,12.84,143181,12.51,12.85,12.5,12.84,143181,0.0,1.0
2015-12-04,12.61,12.7099,12.37,12.57,159575,12.61,12.7099,12.37,12.57,159575,0.0,1.0
2015-12-07,12.64,12.68,12.548,12.68,132025,12.64,12.68,12.548,12.68,132025,0.0,1.0
2015-12-08,12.54,12.7,12.2511,12.59,79729,12.54,12.7,12.2511,12.59,79729,0.0,1.0
2015-12-09,12.49,12.7,12.4,12.53,101516,12.49,12.7,12.4,12.53,101516,0.0,1.0
2015-12-10,12.27,12.51,12.2228,12.46,79346,12.27,12.51,12.2228,12.46,79346,0.0,1.0
2015-12-11,12.02,12.25,11.75,12.08,95889,12.02,12.25,11.75,12.08,95889,0.0,1.0
2015-12-14,11.8,11.91,11.67,11.91,165422,11.8,11.91,11.67,11.91,165422,0.0,1.0
2015-12-15,12.08,12.15,11.5858,11.9,156636,12.08,12.15,11.5858,11.9,156636,0.0,1.0
2015-12-16,12.09,12.25,11.5,12.12,109984,12.09,12.25,11.5,12.12,109984,0.0,1.0
2015-12-17,11.93,12.4789,11.9,12.07,217546,11.93,12.4789,11.9,12.07,217546,0.0,1.0
2015-12-18,11.74,11.97,11.6601,11.86,598310,11.74,11.97,11.6601,11.86,598310,0.0,1.0
2015-12-21,11.64,12.02,11.41,11.83,225683,11.64,12.02,11.41,11.83,225683,0.0,1.0
2015-12-22,11.88,11.9,11.37,11.57,152995,11.88,11.9,11.37,11.57,152995,0.0,1.0
2015-12-23,11.76,12.0,11.74,12.0,83811,11.76,12.0,11.74,12.0,83811,0.0,1.0
2015-12-24,11.94,12.0,11.72,11.72,59380,11.94,12.0,11.72,11.72,59380,0.0,1.0
2015-12-28,11.4,11.85,11.3401,11.82,116504,11.4,11.85,11.3401,11.82,116504,0.0,1.0
2015-12-29,11.67,11.71,11.14,11.39,144199,11.67,11.71,11.14,11.39,144199,0.0,1.0
2015-12-30,11.67,11.79,11.64,11.69,116253,11.67,11.79,11.64,11.69,116253,0.0,1.0
2015-12-31,11.38,11.96,11.34,11.71,142222,11.38,11.96,11.34,11.71,142222,0.0,1.0
2016-01-04,10.83,11.25,10.77,11.23,195157,10.83,11.25,10.77,11.23,195157,0.0,1.0
2016-01-05,11.03,11.115,10.69,10.88,130947,11.03,11.115,10.69,10.88,130947,0.0,1.0
2016-01-06,11.04,11.16,10.84,10.84,149742,11.04,11.16,10.84,10.84,149742,0.0,1.0
2016-01-07,10.85,11.05,10.72,10.92,124010,10.85,11.05,10.72,10.92,124010,0.0,1.0
2016-01-08,10.74,11.16,10.68,10.97,312564,10.74,11.16,10.68,10.97,312564,0.0,1.0
2016-01-11,10.88,10.97,10.75,10.84,109688,10.88,10.97,10.75,10.84,109688,0.0,1.0
2016-01-12,10.8,11.0,10.61,11.0,103818,10.8,11.0,10.61,11.0,103818,0.0,1.0
2016-01-13,10.45,10.84,10.42,10.81,97295,10.45,10.84,10.42,10.81,97295,0.0,1.0
2016-01-14,10.62,12.23,10.48,10.55,156089,10.62,12.23,10.48,10.55,156089,0.0,1.0
2016-01-15,10.47,10.47,9.985,10.31,178136,10.47,10.47,9.985,10.31,178136,0.0,1.0
2016-01-19,10.41,10.63,10.24,10.49,152363,10.41,10.63,10.24,10.49,152363,0.0,1.0
2016-01-20,10.4,10.508,9.8432,10.21,124951,10.4,10.508,9.8432,10.21,124951,0.0,1.0
2016-01-21,10.45,10.58,9.755,10.51,177436,10.45,10.58,9.755,10.51,177436,0.0,1.0
2016-01-22,8.78,9.5558,8.56,9.5,941563,8.78,9.5558,8.56,9.5,941563,0.0,1.0
2016-01-25,8.62,9.63,8.4801,9.11,853089,8.62,9.63,8.4801,9.11,853089,0.0,1.0
2016-01-26,9.03,9.07,8.43,8.66,302396,9.03,9.07,8.43,8.66,302396,0.0,1.0
2016-01-27,8.83,9.0,8.67,9.0,258186,8.83,9.0,8.67,9.0,258186,0.0,1.0
2016-01-28,8.91,8.94,8.74,8.87,233859,8.91,8.94,8.74,8.87,233859,0.0,1.0
2016-01-29,9.12,9.21,8.8303,8.9,266455,9.12,9.21,8.8303,8.9,266455,0.0,1.0
2016-02-01,9.19,9.26,8.9,9.11,152336,9.19,9.26,8.9,9.11,152336,0.0,1.0
2016-02-02,8.74,9.185,8.66,9.07,111145,8.74,9.185,8.66,9.07,111145,0.0,1.0
2016-02-03,8.89,8.93,8.61,8.78,121835,8.89,8.93,8.61,8.78,121835,0.0,1.0
2016-02-04,8.83,8.99,8.72,8.94,110226,8.83,8.99,8.72,8.94,110226,0.0,1.0
2016-02-05,8.56,8.84,8.4,8.83,108436,8.56,8.84,8.4,8.83,108436,0.0,1.0
2016-02-08,8.48,8.62,8.26,8.46,132376,8.48,8.62,8.26,8.46,132376,0.0,1.0
2016-02-09,8.29,8.56,8.21,8.39,80300,8.29,8.56,8.21,8.39,80300,0.0,1.0
2016-02-10,8.29,8.58,8.28,8.35,55488,8.29,8.58,8.28,8.35,55488,0.0,1.0
2016-02-11,7.88,8.18,7.87,8.17,135424,7.88,8.18,7.87,8.17,135424,0.0,1.0
2016-02-12,8.27,8.28,7.7,8.11,117661,8.27,8.28,7.7,8.11,117661,0.0,1.0
2016-02-16,8.47,8.6,8.27,8.32,115397,8.47,8.6,8.27,8.32,115397,0.0,1.0
2016-02-17,8.56,8.7,8.43,8.51,85220,8.56,8.7,8.43,8.51,85220,0.0,1.0
2016-02-18,8.59,8.73,8.53,8.61,80365,8.59,8.73,8.53,8.61,80365,0.0,1.0
2016-02-19,8.59,8.69,8.5,8.57,68661,8.59,8.69,8.5,8.57,68661,0.0,1.0
2016-02-22,8.5,8.77,8.48,8.61,178278,8.5,8.77,8.48,8.61,178278,0.0,1.0
2016-02-23,8.47,8.57,8.365,8.5,161734,8.47,8.57,8.365,8.5,161734,0.0,1.0
2016-02-24,8.41,8.49,8.24,8.38,135035,8.41,8.49,8.24,8.38,135035,0.0,1.0
2016-02-25,8.49,8.6,8.39,8.4,84346,8.49,8.6,8.39,8.4,84346,0.0,1.0
2016-02-26,8.58,8.69,8.48,8.56,80708,8.58,8.69,8.48,8.56,80708,0.0,1.0
2016-02-29,8.49,8.73,8.47,8.54,97091,8.49,8.73,8.47,8.54,97091,0.0,1.0
2016-03-01,8.69,8.69,8.49,8.58,113475,8.69,8.69,8.49,8.58,113475,0.0,1.0
2016-03-02,8.75,8.85,8.6301,8.66,93099,8.75,8.85,8.6301,8.66,93099,0.0,1.0
2016-03-03,8.67,8.81,8.585,8.72,60204,8.67,8.81,8.585,8.72,60204,0.0,1.0
2016-03-04,8.65,8.755,8.6341,8.66,51462,8.65,8.755,8.6341,8.66,51462,0.0,1.0
2016-03-07,8.82,8.82,8.59,8.59,87132,8.82,8.82,8.59,8.59,87132,0.0,1.0
2016-03-08,8.82,8.91,8.64,8.75,101543,8.82,8.91,8.64,8.75,101543,0.0,1.0
2016-03-09,8.75,8.9599,8.69,8.85,155587,8.75,8.9599,8.69,8.85,155587,0.0,1.0
2016-03-10,8.55,8.81,8.48,8.78,120818,8.55,8.81,8.48,8.78,120818,0.0,1.0
2016-03-11,8.66,8.73,8.52,8.6,65079,8.66,8.73,8.52,8.6,65079,0.0,1.0
2016-03-14,8.64,8.74,8.48,8.63,40014,8.64,8.74,8.48,8.63,40014,0.0,1.0
2016-03-15,8.36,8.61,8.34,8.61,67648,8.36,8.61,8.34,8.61,67648,0.0,1.0
2016-03-16,8.49,8.5,8.33,8.37,59265,8.49,8.5,8.33,8.37,59265,0.0,1.0
2016-03-17,8.94,9.05,8.39,8.49,130944,8.94,9.05,8.39,8.49,130944,0.0,1.0
2016-03-18,8.73,9.17,8.7,9.0,319007,8.73,9.17,8.7,9.0,319007,0.0,1.0
2016-03-21,9.3,9.35,8.76,8.76,114526,9.3,9.35,8.76,8.76,114526,0.0,1.0
2016-03-22,8.85,9.25,8.78,9.25,120485,8.85,9.25,8.78,9.25,120485,0.0,1.0
2016-03-23,8.8,9.05,8.7,8.83,108804,8.8,9.05,8.7,8.83,108804,0.0,1.0
2016-03-24,8.85,8.98,8.7,8.73,79529,8.85,8.98,8.7,8.73,79529,0.0,1.0
2016-03-28,8.66,8.9,8.52,8.9,44044,8.66,8.9,8.52,8.9,44044,0.0,1.0
2016-03-29,8.95,8.99,8.55,8.57,97204,8.95,8.99,8.55,8.57,97204,0.0,1.0
2016-03-30,8.85,9.0,8.79,9.0,62492,8.85,9.0,8.79,9.0,62492,0.0,1.0
2016-03-31,9.43,9.45,8.82,8.85,258835,9.43,9.45,8.82,8.85,258835,0.0,1.0
2016-04-01,8.89,9.38,8.82,9.38,110834,8.89,9.38,8.82,9.38,110834,0.0,1.0
2016-04-04,8.81,8.96,8.78,8.86,73083,8.81,8.96,8.78,8.86,73083,0.0,1.0
2016-04-05,8.77,8.95,8.656,8.77,95043,8.77,8.95,8.656,8.77,95043,0.0,1.0
2016-04-06,8.67,8.83,8.62,8.69,52686,8.67,8.83,8.62,8.69,52686,0.0,1.0
2016-04-07,8.46,8.69,8.37,8.59,378779,8.46,8.69,8.37,8.59,378779,0.0,1.0
2016-04-08,8.69,8.75,8.54,8.56,48314,8.69,8.75,8.54,8.56,48314,0.0,1.0
2016-04-11,8.87,8.92,8.54,8.76,110271,8.87,8.92,8.54,8.76,110271,0.0,1.0
2016-04-12,9.0,9.05,8.79,8.94,167856,9.0,9.05,8.79,8.94,167856,0.0,1.0
2016-04-13,9.17,9.23,9.0,9.03,79787,9.17,9.23,9.0,9.03,79787,0.0,1.0
2016-04-14,9.04,9.245,8.95,9.21,51631,9.04,9.245,8.95,9.21,51631,0.0,1.0
2016-04-15,8.92,9.015,8.9,8.98,31584,8.92,9.015,8.9,8.98,31584,0.0,1.0
2016-04-18,9.1,9.13,8.83,8.9,86018,9.1,9.13,8.83,8.9,86018,0.0,1.0
2016-04-19,9.09,9.19,8.99,9.11,46957,9.09,9.19,8.99,9.11,46957,0.0,1.0
2016-04-20,9.17,9.18,8.97,9.1,108379,9.17,9.18,8.97,9.1,108379,0.0,1.0
2016-04-21,9.21,9.25,9.02,9.12,92922,9.21,9.25,9.02,9.12,92922,0.0,1.0
2016-04-22,9.4,9.42,9.176,9.19,95150,9.4,9.42,9.176,9.19,95150,0.0,1.0
2016-04-25,9.21,9.3804,9.15,9.34,67248,9.21,9.3804,9.15,9.34,67248,0.0,1.0
2016-04-26,9.24,9.379,9.155,9.21,49658,9.24,9.379,9.155,9.21,49658,0.0,1.0
2016-04-27,9.31,9.42,9.2,9.26,95525,9.31,9.42,9.2,9.26,95525,0.0,1.0
2016-04-28,9.26,9.49,9.185,9.3,73371,9.26,9.49,9.185,9.3,73371,0.0,1.0
2016-04-29,10.57,11.01,9.51,9.51,223015,10.57,11.01,9.51,9.51,223015,0.0,1.0
2016-05-02,10.78,10.84,10.315,10.57,139909,10.78,10.84,10.315,10.57,139909,0.0,1.0
2016-05-03,10.52,10.71,10.22,10.65,80731,10.52,10.71,10.22,10.65,80731,0.0,1.0
2016-05-04,10.55,10.73,10.42,10.5,89153,10.55,10.73,10.42,10.5,89153,0.0,1.0
2016-05-05,10.28,10.7101,10.236,10.62,103552,10.28,10.7101,10.236,10.62,103552,0.0,1.0
2016-05-06,10.81,11.0,10.21,10.28,169858,10.81,11.0,10.21,10.28,169858,0.0,1.0
2016-05-09,11.01,11.04,10.6,10.88,83896,11.01,11.04,10.6,10.88,83896,0.0,1.0
2016-05-10,11.29,11.4,10.99,11.0,125773,11.29,11.4,10.99,11.0,125773,0.0,1.0
2016-05-11,11.2,11.28,11.19,11.28,55111,11.2,11.28,11.19,11.28,55111,0.0,1.0
2016-05-12,11.19,11.4,11.15,11.22,61283,11.19,11.4,11.15,11.22,61283,0.0,1.0
2016-05-13,11.09,11.27,11.01,11.17,82234,11.09,11.27,11.01,11.17,82234,0.0,1.0
2016-05-16,11.12,11.16,10.53,11.08,47124,11.12,11.16,10.53,11.08,47124,0.0,1.0
2016-05-17,10.6,11.1,10.54,11.1,74776,10.6,11.1,10.54,11.1,74776,0.0,1.0
2016-05-18,10.83,10.97,10.54,10.58,57230,10.83,10.97,10.54,10.58,57230,0.0,1.0
2016-05-19,10.59,10.81,10.5,10.79,32850,10.59,10.81,10.5,10.79,32850,0.0,1.0
2016-05-20,11.01,11.04,10.3112,10.61,88591,11.01,11.04,10.3112,10.61,88591,0.0,1.0
2016-05-23,10.8,11.12,10.76,10.99,45175,10.8,11.12,10.76,10.99,45175,0.0,1.0
2016-05-24,11.17,11.25,10.84,10.84,61593,11.17,11.25,10.84,10.84,61593,0.0,1.0
2016-05-25,11.21,11.62,11.09,11.21,77020,11.21,11.62,11.09,11.21,77020,0.0,1.0
2016-05-26,11.15,11.45,11.08,11.3,29880,11.15,11.45,11.08,11.3,29880,0.0,1.0
2016-05-27,11.09,11.23,10.93,11.14,67327,11.09,11.23,10.93,11.14,67327,0.0,1.0
2016-05-31,11.04,11.15,10.85,11.09,111306,11.04,11.15,10.85,11.09,111306,0.0,1.0
2016-06-01,11.19,11.27,10.93,10.95,60754,11.19,11.27,10.93,10.95,60754,0.0,1.0
2016-06-02,11.58,11.69,11.115,11.27,80490,11.58,11.69,11.115,11.27,80490,0.0,1.0
2016-06-03,11.3,11.46,11.14,11.41,59032,11.3,11.46,11.14,11.41,59032,0.0,1.0
2016-06-06,11.42,11.4942,10.95,11.24,55319,11.42,11.4942,10.95,11.24,55319,0.0,1.0
2016-06-07,11.25,11.59,11.1837,11.39,36688,11.25,11.59,11.1837,11.39,36688,0.0,1.0
2016-06-08,11.27,11.36,10.59,11.28,26510,11.27,11.36,10.59,11.28,26510,0.0,1.0
2016-06-09,11.08,11.26,10.51,11.26,39948,11.08,11.26,10.51,11.26,39948,0.0,1.0
2016-06-10,11.04,11.22,10.86,11.02,52424,11.04,11.22,10.86,11.02,52424,0.0,1.0
2016-06-13,11.02,11.31,10.83,11.03,46616,11.02,11.31,10.83,11.03,46616,0.0,1.0
2016-06-14,11.12,11.22,10.3501,11.02,37650,11.12,11.22,10.3501,11.02,37650,0.0,1.0
2016-06-15,10.95,11.19,10.93,11.19,32549,10.95,11.19,10.93,11.19,32549,0.0,1.0
2016-06-16,11.1,11.14,10.75,11.12,35614,11.1,11.14,10.75,11.12,35614,0.0,1.0
2016-06-17,10.81,11.14,10.78,11.1,140771,10.81,11.14,10.78,11.1,140771,0.0,1.0
2016-06-20,11.15,11.35,10.95,10.95,79208,11.15,11.35,10.95,10.95,79208,0.0,1.0
2016-06-21,11.07,11.28,10.92,11.19,52698,11.07,11.28,10.92,11.19,52698,0.0,1.0
2016-06-22,10.97,11.22,10.8501,11.09,53026,10.97,11.22,10.8501,11.09,53026,0.0,1.0
2016-06-23,11.12,11.26,10.96,11.11,55910,11.12,11.26,10.96,11.11,55910,0.0,1.0
2016-06-24,10.4,10.76,10.32,10.6,296421,10.4,10.76,10.32,10.6,296421,0.0,1.0
2016-06-27,9.71,10.316,9.69,10.29,161331,9.71,10.316,9.69,10.29,161331,0.0,1.0
2016-06-28,10.05,10.2,9.75,9.8,99648,10.05,10.2,9.75,9.8,99648,0.0,1.0
2016-06-29,10.34,10.34,9.4583,10.13,71413,10.34,10.34,9.4583,10.13,71413,0.0,1.0
2016-06-30,10.73,10.74,10.08,10.3,83980,10.73,10.74,10.08,10.3,83980,0.0,1.0
2016-07-01,10.37,10.69,10.17,10.67,59003,10.37,10.69,10.17,10.67,59003,0.0,1.0
2016-07-05,10.22,10.58,10.1,10.36,63692,10.22,10.58,10.1,10.36,63692,0.0,1.0
2016-07-06,10.22,10.3,10.02,10.14,44662,10.22,10.3,10.02,10.14,44662,0.0,1.0
2016-07-07,10.23,11.0,10.02,10.22,47393,10.23,11.0,10.02,10.22,47393,0.0,1.0
2016-07-08,10.3,10.39,9.79,10.39,81144,10.3,10.39,9.79,10.39,81144,0.0,1.0
2016-07-11,10.52,10.67,10.35,10.4,53142,10.52,10.67,10.35,10.4,53142,0.0,1.0
2016-07-12,10.81,10.88,10.02,10.57,96801,10.81,10.88,10.02,10.57,96801,0.0,1.0
2016-07-13,10.97,10.99,10.76,10.83,75101,10.97,10.99,10.76,10.83,75101,0.0,1.0
2016-07-14,10.93,11.09,10.88,11.04,42296,10.93,11.09,10.88,11.04,42296,0.0,1.0
2016-07-15,11.03,11.08,10.9,11.05,44449,11.03,11.08,10.9,11.05,44449,0.0,1.0
2016-07-18,10.89,11.07,10.281,11.07,68089,10.89,11.07,10.281,11.07,68089,0.0,1.0
2016-07-19,10.86,11.05,10.85,10.9,36141,10.86,11.05,10.85,10.9,36141,0.0,1.0
2016-07-20,10.92,11.03,10.77,10.92,44444,10.92,11.03,10.77,10.92,44444,0.0,1.0
2016-07-21,10.9,10.95,10.83,10.92,33096,10.9,10.95,10.83,10.92,33096,0.0,1.0
2016-07-22,10.92,11.03,10.84,10.95,27093,10.92,11.03,10.84,10.95,27093,0.0,1.0
2016-07-25,10.92,11.0,10.88,10.92,21878,10.92,11.0,10.88,10.92,21878,0.0,1.0
2016-07-26,11.05,11.08,10.73,10.95,27922,11.05,11.08,10.73,10.95,27922,0.0,1.0
2016-07-27,11.3,11.33,10.83,11.07,50623,11.3,11.33,10.83,11.07,50623,0.0,1.0
2016-07-28,11.32,11.48,11.11,11.29,53531,11.32,11.48,11.11,11.29,53531,0.0,1.0
2016-07-29,11.11,11.95,10.81,11.95,143473,11.11,11.95,10.81,11.95,143473,0.0,1.0
2016-08-01,11.0,11.31,10.97,11.12,62686,11.0,11.31,10.97,11.12,62686,0.0,1.0
2016-08-02,10.96,11.03,10.72,11.0,70347,10.96,11.03,10.72,11.0,70347,0.0,1.0
2016-08-03,11.16,11.26,10.8,10.91,55391,11.16,11.26,10.8,10.91,55391,0.0,1.0
2016-08-04,11.33,11.42,11.04,11.07,55639,11.33,11.42,11.04,11.07,55639,0.0,1.0
2016-08-05,11.6,11.6925,11.13,11.46,59010,11.6,11.6925,11.13,11.46,59010,0.0,1.0
2016-08-08,11.72,11.77,11.5688,11.6,43779,11.72,11.77,11.5688,11.6,43779,0.0,1.0
2016-08-09,11.76,11.83,11.7,11.77,51892,11.76,11.83,11.7,11.77,51892,0.0,1.0
2016-08-10,11.76,11.814,11.635,11.74,57399,11.76,11.814,11.635,11.74,57399,0.0,1.0
2016-08-11,11.81,11.89,11.72,11.73,62532,11.81,11.89,11.72,11.73,62532,0.0,1.0
2016-08-12,11.64,11.81,11.3401,11.79,40577,11.64,11.81,11.3401,11.79,40577,0.0,1.0
2016-08-15,11.72,11.83,11.64,11.64,45187,11.72,11.83,11.64,11.64,45187,0.0,1.0
2016-08-16,11.83,11.85,11.7,11.73,33772,11.83,11.85,11.7,11.73,33772,0.0,1.0
2016-08-17,11.63,11.84,11.57,11.81,68679,11.63,11.84,11.57,11.81,68679,0.0,1.0
2016-08-18,11.77,11.86,11.26,11.58,41316,11.77,11.86,11.26,11.58,41316,0.0,1.0
2016-08-19,12.33,12.45,11.77,11.77,139506,12.33,12.45,11.77,11.77,139506,0.0,1.0
2016-08-22,12.2,12.45,12.01,12.37,111289,12.2,12.45,12.01,12.37,111289,0.0,1.0
2016-08-23,12.38,12.49,12.24,12.26,40661,12.38,12.49,12.24,12.26,40661,0.0,1.0
2016-08-24,12.09,12.41,12.01,12.4,106980,12.09,12.41,12.01,12.4,106980,0.0,1.0
2016-08-25,11.7,12.04,11.65,11.99,83255,11.7,12.04,11.65,11.99,83255,0.0,1.0
2016-08-26,11.72,11.85,11.59,11.72,49284,11.72,11.85,11.59,11.72,49284,0.0,1.0
2016-08-29,11.66,11.81,11.54,11.66,39264,11.66,11.81,11.54,11.66,39264,0.0,1.0
2016-08-30,11.72,11.81,11.68,11.68,36035,11.72,11.81,11.68,11.68,36035,0.0,1.0
2016-08-31,11.47,11.73,11.47,11.73,108275,11.47,11.73,11.47,11.73,108275,0.0,1.0
2016-09-01,11.47,11.49,11.3399,11.4,113702,11.47,11.49,11.3399,11.4,113702,0.0,1.0
2016-09-02,11.95,12.02,11.47,11.47,95939,11.95,12.02,11.47,11.47,95939,0.0,1.0
2016-09-06,12.05,12.16,11.9379,12.08,58138,12.05,12.16,11.9379,12.08,58138,0.0,1.0
2016-09-07,11.99,12.1,11.91,12.07,38038,11.99,12.1,11.91,12.07,38038,0.0,1.0
2016-09-08,11.96,12.0,11.82,11.99,38902,11.96,12.0,11.82,11.99,38902,0.0,1.0
2016-09-09,11.29,11.88,11.28,11.82,51443,11.29,11.88,11.28,11.82,51443,0.0,1.0
2016-09-12,11.48,11.49,11.16,11.16,49408,11.48,11.49,11.16,11.16,49408,0.0,1.0
2016-09-13,11.13,11.49,11.13,11.42,40571,11.13,11.49,11.13,11.42,40571,0.0,1.0
2016-09-14,11.12,11.232,11.03,11.18,25168,11.12,11.232,11.03,11.18,25168,0.0,1.0
2016-09-15,11.46,11.5,11.1701,11.18,61034,11.46,11.5,11.1701,11.18,61034,0.0,1.0
2016-09-16,11.7,11.72,11.31,11.45,253494,11.7,11.72,11.31,11.45,253494,0.0,1.0
2016-09-19,11.47,11.8,11.46,11.72,55048,11.47,11.8,11.46,11.72,55048,0.0,1.0
2016-09-20,11.04,11.6,10.9721,11.57,74640,11.04,11.6,10.9721,11.57,74640,0.0,1.0
2016-09-21,11.39,11.471,11.09,11.16,120093,11.39,11.471,11.09,11.16,120093,0.0,1.0
2016-09-22,11.94,11.9899,11.463,11.55,78479,11.94,11.9899,11.463,11.55,78479,0.0,1.0
2016-09-23,11.64,12.0192,11.55,11.87,72556,11.64,12.0192,11.55,11.87,72556,0.0,1.0
2016-09-26,11.48,11.725,11.47,11.61,45492,11.48,11.725,11.47,11.61,45492,0.0,1.0
2016-09-27,11.49,11.62,11.38,11.47,66439,11.49,11.62,11.38,11.47,66439,0.0,1.0
2016-09-28,11.67,11.71,11.33,11.49,97527,11.67,11.71,11.33,11.49,97527,0.0,1.0
2016-09-29,11.57,11.74,11.55,11.63,80430,11.57,11.74,11.55,11.63,80430,0.0,1.0
2016-09-30,11.4,11.68,11.33,11.66,121226,11.4,11.68,11.33,11.66,121226,0.0,1.0
2016-10-03,11.69,11.69,11.3,11.3,97721,11.69,11.69,11.3,11.3,97721,0.0,1.0
2016-10-04,11.61,11.73,11.55,11.68,59127,11.61,11.73,11.55,11.68,59127,0.0,1.0
2016-10-05,11.66,11.71,11.57,11.64,58059,11.66,11.71,11.57,11.64,58059,0.0,1.0
2016-10-06,11.65,11.71,11.46,11.65,48241,11.65,11.71,11.46,11.65,48241,0.0,1.0
2016-10-07,11.53,11.69,11.45,11.69,50433,11.53,11.69,11.45,11.69,50433,0.0,1.0
2016-10-10,11.4,11.63,11.39,11.53,75598,11.4,11.63,11.39,11.53,75598,0.0,1.0
2016-10-11,11.08,11.48,11.07,11.38,78872,11.08,11.48,11.07,11.38,78872,0.0,1.0
2016-10-12,11.02,11.14,10.94,11.14,85544,11.02,11.14,10.94,11.14,85544,0.0,1.0
2016-10-13,10.66,11.0,10.64,10.86,86597,10.66,11.0,10.64,10.86,86597,0.0,1.0
2016-10-14,10.74,11.0,10.7,10.74,128699,10.74,11.0,10.7,10.74,128699,0.0,1.0
2016-10-17,10.83,10.95,10.77,10.86,74645,10.83,10.95,10.77,10.86,74645,0.0,1.0
2016-10-18,10.77,11.0,10.75,10.96,53512,10.77,11.0,10.75,10.96,53512,0.0,1.0
2016-10-19,10.97,11.05,10.78,10.83,111619,10.97,11.05,10.78,10.83,111619,0.0,1.0
2016-10-20,10.88,11.0519,10.85,11.0,58724,10.88,11.0519,10.85,11.0,58724,0.0,1.0
2016-10-21,10.85,10.9,10.775,10.8,51017,10.85,10.9,10.775,10.8,51017,0.0,1.0
2016-10-24,11.0,11.2835,10.9,10.9,75663,11.0,11.2835,10.9,10.9,75663,0.0,1.0
2016-10-25,10.95,11.07,10.83,11.07,40186,10.95,11.07,10.83,11.07,40186,0.0,1.0
2016-10-26,10.85,11.0564,10.84,10.9,45020,10.85,11.0564,10.84,10.9,45020,0.0,1.0
2016-10-27,10.45,11.0,10.41,11.0,86322,10.45,11.0,10.41,11.0,86322,0.0,1.0
2016-10-28,9.7,10.05,9.404,10.0,302092,9.7,10.05,9.404,10.0,302092,0.0,1.0
2016-10-31,9.15,9.63,9.0,9.2,198382,9.15,9.63,9.0,9.2,198382,0.0,1.0
2016-11-01,9.75,9.8,9.05,9.1,197502,9.75,9.8,9.05,9.1,197502,0.0,1.0
2016-11-02,9.2,9.75,9.15,9.75,149096,9.2,9.75,9.15,9.75,149096,0.0,1.0
2016-11-03,9.65,9.7,9.2,9.35,75575,9.65,9.7,9.2,9.35,75575,0.0,1.0
2016-11-04,9.5,9.7,9.35,9.6,96560,9.5,9.7,9.35,9.6,96560,0.0,1.0
2016-11-07,9.95,10.05,9.75,9.8,110052,9.95,10.05,9.75,9.8,110052,0.0,1.0
2016-11-08,10.2,10.25,9.85,10.05,67793,10.2,10.25,9.85,10.05,67793,0.0,1.0
2016-11-09,10.75,10.8,9.36,10.15,101872,10.75,10.8,9.36,10.15,101872,0.0,1.0
2016-11-10,11.05,11.05,10.4,10.8,200621,11.05,11.05,10.4,10.8,200621,0.0,1.0
2016-11-11,11.65,11.7,10.8,11.05,222192,11.65,11.7,10.8,11.05,222192,0.0,1.0
2016-11-14,13.4,13.85,12.65,13.85,955728,13.4,13.85,12.65,13.85,955728,0.0,1.0
2016-11-15,13.5,13.74,13.35,13.4,304866,13.5,13.74,13.35,13.4,304866,0.0,1.0
2016-11-16,13.45,13.55,13.4,13.45,452837,13.45,13.55,13.4,13.45,452837,0.0,1.0
2016-11-17,13.5,13.55,13.45,13.45,444107,13.5,13.55,13.45,13.45,444107,0.0,1.0
2016-11-18,13.5,13.55,13.45,13.55,178515,13.5,13.55,13.45,13.55,178515,0.0,1.0
2016-11-21,13.5,13.5,13.4,13.5,135665,13.5,13.5,13.4,13.5,135665,0.0,1.0
2016-11-22,13.5,13.5,13.45,13.45,160307,13.5,13.5,13.45,13.45,160307,0.0,1.0
2016-11-23,13.5,13.5,13.45,13.5,92889,13.5,13.5,13.45,13.5,92889,0.0,1.0
2016-11-25,13.55,13.55,13.4,13.4,118639,13.55,13.55,13.4,13.4,118639,0.0,1.0
2016-11-28,14.0,14.0,13.5,13.5,209877,14.0,14.0,13.5,13.5,209877,0.0,1.0
2016-11-29,13.8,14.15,13.8,14.0,149782,13.8,14.15,13.8,14.0,149782,0.0,1.0
2016-11-30,13.4,13.95,13.4,13.95,153808,13.4,13.95,13.4,13.95,153808,0.0,1.0
2016-12-01,13.4,13.65,13.35,13.35,134306,13.4,13.65,13.35,13.35,134306,0.0,1.0
2016-12-02,13.55,13.6,13.4,13.4,107785,13.55,13.6,13.4,13.4,107785,0.0,1.0
2016-12-05,13.65,13.75,13.55,13.75,92804,13.65,13.75,13.55,13.75,92804,0.0,1.0
2016-12-06,13.65,13.8,13.35,13.75,248339,13.65,13.8,13.35,13.75,248339,0.0,1.0
2016-12-07,13.45,13.775,13.4,13.55,132620,13.45,13.775,13.4,13.55,132620,0.0,1.0
2016-12-08,13.55,13.65,13.45,13.45,100139,13.55,13.65,13.45,13.45,100139,0.0,1.0
2016-12-09,13.65,13.75,13.45,13.65,75133,13.65,13.75,13.45,13.65,75133,0.0,1.0
2016-12-12,13.65,13.75,13.6,13.6,98273,13.65,13.75,13.6,13.6,98273,0.0,1.0
2016-12-13,13.6,13.675,13.55,13.65,18107,13.6,13.675,13.55,13.65,18107,0.0,1.0
2016-12-14,13.6,13.65,13.55,13.6,26999,13.6,13.65,13.55,13.6,26999,0.0,1.0
2016-12-15,13.7,13.85,13.6,13.65,120153,13.7,13.85,13.6,13.65,120153,0.0,1.0
2016-12-16,13.7,13.8,13.55,13.7,873274,13.7,13.8,13.55,13.7,873274,0.0,1.0
2016-12-19,14.1,14.1,13.55,13.8,130229,14.1,14.1,13.55,13.8,130229,0.0,1.0
2016-12-20,13.95,14.1,13.8,14.0,100706,13.95,14.1,13.8,14.0,100706,0.0,1.0
2016-12-21,13.95,14.0,13.8481,13.9,54432,13.95,14.0,13.8481,13.9,54432,0.0,1.0
2016-12-22,13.85,14.0,13.76,14.0,82913,13.85,14.0,13.76,14.0,82913,0.0,1.0
2016-12-23,13.95,13.95,13.85,13.9,38912,13.95,13.95,13.85,13.9,38912,0.0,1.0
2016-12-27,13.9,14.05,13.85,13.85,63482,13.9,14.05,13.85,13.85,63482,0.0,1.0
2016-12-28,13.85,13.95,13.75,13.9,84870,13.85,13.95,13.75,13.9,84870,0.0,1.0
2016-12-29,13.95,13.95,13.85,13.85,48389,13.95,13.95,13.85,13.85,48389,0.0,1.0
2016-12-30,13.75,13.95,13.75,13.95,44223,13.75,13.95,13.75,13.95,44223,0.0,1.0
2017-01-03,13.85,13.95,13.75,13.95,102933,13.85,13.95,13.75,13.95,102933,0.0,1.0
2017-01-04,13.95,13.95,13.825,13.85,162457,13.95,13.95,13.825,13.85,162457,0.0,1.0
2017-01-05,13.9,13.95,13.8,13.8,86837,13.9,13.95,13.8,13.8,86837,0.0,1.0
2017-01-06,13.8,13.95,13.75,13.95,70627,13.8,13.95,13.75,13.95,70627,0.0,1.0
2017-01-09,13.7,13.75,13.555,13.75,56147,13.7,13.75,13.555,13.75,56147,0.0,1.0
2017-01-10,13.7,13.75,13.65,13.75,115002,13.7,13.75,13.65,13.75,115002,0.0,1.0
2017-01-11,13.75,13.8,13.6,13.675,100259,13.75,13.8,13.6,13.675,100259,0.0,1.0
2017-01-12,13.6,13.75,13.6,13.7,77080,13.6,13.75,13.6,13.7,77080,0.0,1.0
2017-01-13,13.6,13.75,13.55,13.65,101845,13.6,13.75,13.55,13.65,101845,0.0,1.0
2017-01-17,13.35,13.65,13.35,13.55,84317,13.35,13.65,13.35,13.55,84317,0.0,1.0
2017-01-18,13.5,13.5,13.2733,13.45,102840,13.5,13.5,13.2733,13.45,102840,0.0,1.0
2017-01-19,13.4,13.5,13.35,13.4,94681,13.4,13.5,13.35,13.4,94681,0.0,1.0
2017-01-20,13.5,13.5,13.3,13.35,97593,13.5,13.5,13.3,13.35,97593,0.0,1.0
2017-01-23,13.5,13.6,13.425,13.6,106519,13.5,13.6,13.425,13.6,106519,0.0,1.0
2017-01-24,13.65,13.725,13.55,13.55,100341,13.65,13.725,13.55,13.55,100341,0.0,1.0
2017-01-25,13.6,13.7,13.5,13.7,108804,13.6,13.7,13.5,13.7,108804,0.0,1.0
2017-01-26,13.6,13.6,13.5,13.55,70810,13.6,13.6,13.5,13.55,70810,0.0,1.0
2017-01-27,13.45,14.0,13.45,13.7,165293,13.45,14.0,13.45,13.7,165293,0.0,1.0
2017-01-30,12.85,13.5,12.85,13.45,222651,12.85,13.5,12.85,13.45,222651,0.0,1.0
2017-01-31,13.05,13.4,12.95,13.0,106426,13.05,13.4,12.95,13.0,106426,0.0,1.0
2017-02-01,13.0,13.35,12.8,13.05,123671,13.0,13.35,12.8,13.05,123671,0.0,1.0
2017-02-02,12.55,12.95,12.45,12.9,93922,12.55,12.95,12.45,12.9,93922,0.0,1.0
2017-02-03,12.55,12.7,12.38,12.55,69805,12.55,12.7,12.38,12.55,69805,0.0,1.0
2017-02-06,12.5,12.58,12.4,12.4,78785,12.5,12.58,12.4,12.4,78785,0.0,1.0
2017-02-07,12.5,12.55,12.33,12.45,79061,12.5,12.55,12.33,12.45,79061,0.0,1.0
2017-02-08,12.15,12.45,12.13,12.45,93873,12.15,12.45,12.13,12.45,93873,0.0,1.0
2017-02-09,12.35,12.45,12.1,12.15,70220,12.35,12.45,12.1,12.15,70220,0.0,1.0
2017-02-10,12.7,12.75,12.35,12.45,86681,12.7,12.75,12.35,12.45,86681,0.0,1.0
2017-02-13,12.8,12.95,12.6,12.85,51125,12.8,12.95,12.6,12.85,51125,0.0,1.0
2017-02-14,12.7,12.95,12.55,12.8,48461,12.7,12.95,12.55,12.8,48461,0.0,1.0
2017-02-15,13.0,13.1,12.65,12.65,60643,13.0,13.1,12.65,12.65,60643,0.0,1.0
2017-02-16,13.0,13.1,12.75,12.9,68698,13.0,13.1,12.75,12.9,68698,0.0,1.0
2017-02-17,13.05,13.1,12.75,13.05,73317,13.05,13.1,12.75,13.05,73317,0.0,1.0
2017-02-21,12.95,13.35,12.85,13.15,65239,12.95,13.35,12.85,13.15,65239,0.0,1.0
2017-02-22,12.7,13.0,12.53,12.85,40547,12.7,13.0,12.53,12.85,40547,0.0,1.0
2017-02-23,12.85,12.9,12.5,12.75,56368,12.85,12.9,12.5,12.75,56368,0.0,1.0
2017-02-24,12.9,12.95,12.7,12.75,33651,12.9,12.95,12.7,12.75,33651,0.0,1.0
2017-02-27,12.75,12.9,12.7,12.8,56421,12.75,12.9,12.7,12.8,56421,0.0,1.0
2017-02-28,12.3,12.75,12.15,12.75,76337,12.3,12.75,12.15,12.75,76337,0.0,1.0
2017-03-01,12.6,12.7,12.2,12.2,60221,12.6,12.7,12.2,12.2,60221,0.0,1.0
2017-03-02,12.65,12.8,12.53,12.6,43527,12.65,12.8,12.53,12.6,43527,0.0,1.0
2017-03-03,12.65,12.75,12.35,12.75,38484,12.65,12.75,12.35,12.75,38484,0.0,1.0
2017-03-06,12.4,12.6,12.3,12.55,77282,12.4,12.6,12.3,12.55,77282,0.0,1.0
2017-03-07,12.55,12.8,12.2,12.45,94068,12.55,12.8,12.2,12.45,94068,0.0,1.0
2017-03-08,12.35,12.7,12.35,12.6,60095,12.35,12.7,12.35,12.6,60095,0.0,1.0
2017-03-09,12.45,12.6,12.4,12.4,39417,12.45,12.6,12.4,12.4,39417,0.0,1.0
2017-03-10,12.45,12.75,12.4,12.5,73060,12.45,12.75,12.4,12.5,73060,0.0,1.0
2017-03-13,12.85,12.95,12.48,12.5,87799,12.85,12.95,12.48,12.5,87799,0.0,1.0
2017-03-14,12.6,12.85,12.5,12.8,39384,12.6,12.85,12.5,12.8,39384,0.0,1.0
2017-03-15,12.45,12.55,12.35,12.55,80704,12.45,12.55,12.35,12.55,80704,0.0,1.0
2017-03-16,12.75,12.85,12.5,12.5,54231,12.75,12.85,12.5,12.5,54231,0.0,1.0
2017-03-17,12.8,12.9,12.6,12.6,218795,12.8,12.9,12.6,12.6,218795,0.0,1.0
2017-03-20,12.55,12.8,12.5,12.75,42126,12.55,12.8,12.5,12.75,42126,0.0,1.0
2017-03-21,12.05,12.7,12.0,12.55,124093,12.05,12.7,12.0,12.55,124093,0.0,1.0
2017-03-22,11.95,12.15,11.8,12.0,117906,11.95,12.15,11.8,12.0,117906,0.0,1.0
2017-03-23,11.85,12.0,11.8,11.9,85289,11.85,12.0,11.8,11.9,85289,0.0,1.0
2017-03-24,11.75,11.97,11.7,11.85,101106,11.75,11.97,11.7,11.85,101106,0.0,1.0
2017-03-27,12.05,12.1,11.68,11.75,87927,12.05,12.1,11.68,11.75,87927,0.0,1.0
2017-03-28,11.85,12.15,11.85,12.0,76457,11.85,12.15,11.85,12.0,76457,0.0,1.0
2017-03-29,11.75,11.85,11.65,11.8,52324,11.75,11.85,11.65,11.8,52324,0.0,1.0
2017-03-30,11.8,11.9,11.6,11.7,106177,11.8,11.9,11.6,11.7,106177,0.0,1.0
2017-03-31,11.9,12.1,11.75,11.8,152775,11.9,12.1,11.75,11.8,152775,0.0,1.0
2017-04-03,11.65,12.0,11.65,12.0,100841,11.65,12.0,11.65,12.0,100841,0.0,1.0
2017-04-04,11.55,11.85,11.45,11.65,98558,11.55,11.85,11.45,11.65,98558,0.0,1.0
2017-04-05,11.7,11.75,11.55,11.55,95814,11.7,11.75,11.55,11.55,95814,0.0,1.0
2017-04-06,11.7,11.95,11.55,11.65,76401,11.7,11.95,11.55,11.65,76401,0.0,1.0
2017-04-07,11.65,11.81,11.6,11.65,101290,11.65,11.81,11.6,11.65,101290,0.0,1.0
2017-04-10,11.75,12.03,11.6,11.6,61310,11.75,12.03,11.6,11.6,61310,0.0,1.0
2017-04-11,12.05,12.15,11.7,11.7,48922,12.05,12.15,11.7,11.7,48922,0.0,1.0
2017-04-12,11.9,12.05,11.8,12.05,41277,11.9,12.05,11.8,12.05,41277,0.0,1.0
2017-04-13,11.8,11.9,11.7,11.85,47507,11.8,11.9,11.7,11.85,47507,0.0,1.0
2017-04-17,12.1,12.1,11.8,11.9,38726,12.1,12.1,11.8,11.9,38726,0.0,1.0
2017-04-18,12.05,12.25,11.93,12.1,41417,12.05,12.25,11.93,12.1,41417,0.0,1.0
2017-04-19,12.2,12.3,12.03,12.15,58967,12.2,12.3,12.03,12.15,58967,0.0,1.0
2017-04-20,12.35,12.4,12.1,12.2,75199,12.35,12.4,12.1,12.2,75199,0.0,1.0
2017-04-21,12.0,12.35,11.95,12.3,58931,12.0,12.35,11.95,12.3,58931,0.0,1.0
2017-04-24,12.0,12.25,11.95,12.25,84636,12.0,12.25,11.95,12.25,84636,0.0,1.0
2017-04-25,12.4,12.5,12.2,12.2,61561,12.4,12.5,12.2,12.2,61561,0.0,1.0
2017-04-26,12.25,12.45,12.2,12.35,104311,12.25,12.45,12.2,12.35,104311,0.0,1.0
2017-04-27,12.35,12.41,12.25,12.25,45439,12.35,12.41,12.25,12.25,45439,0.0,1.0
2017-04-28,12.4,12.45,12.25,12.4,56744,12.4,12.45,12.25,12.4,56744,0.0,1.0
2017-05-01,12.35,12.53,12.28,12.45,92148,12.35,12.53,12.28,12.45,92148,0.0,1.0
2017-05-02,12.4,12.5,12.28,12.3,67499,12.4,12.5,12.28,12.3,67499,0.0,1.0
2017-05-03,12.3,12.4,12.25,12.3,49109,12.3,12.4,12.25,12.3,49109,0.0,1.0
2017-05-04,12.3,12.35,12.2,12.3,31560,12.3,12.35,12.2,12.3,31560,0.0,1.0
2017-05-05,10.7,11.45,10.33,11.45,1906,10.7,11.45,10.33,11.45,1906,0.0,1.0
2017-05-08,9.95,10.49,9.5,10.45,211397,9.95,10.49,9.5,10.45,211397,0.0,1.0
2017-05-09,9.98,10.3,9.95,10.3,124174,9.98,10.3,9.95,10.3,124174,0.0,1.0
2017-05-10,9.95,10.05,9.85,9.9,76510,9.95,10.05,9.85,9.9,76510,0.0,1.0
2017-05-11,10.0,10.1,9.9,9.9,1175,10.0,10.1,9.9,9.9,1175,0.0,1.0
2017-05-12,10.0,10.05,9.9,9.95,1005,10.0,10.05,9.9,9.95,1005,0.0,1.0
2017-05-15,10.05,10.05,9.95,9.95,68727,10.05,10.05,9.95,9.95,68727,0.0,1.0
2017-05-16,10.15,10.2,9.95,10.05,136819,10.15,10.2,9.95,10.05,136819,0.0,1.0
2017-05-17,9.6,10.1,9.57,10.0,146928,9.6,10.1,9.57,10.0,146928,0.0,1.0
2017-05-18,9.6,9.7,9.5,9.5,86376,9.6,9.7,9.5,9.5,86376,0.0,1.0
2017-05-19,9.3,9.6,9.25,9.6,215962,9.3,9.6,9.25,9.6,215962,0.0,1.0
2017-05-22,9.7,9.75,9.2,9.3,98128,9.7,9.75,9.2,9.3,98128,0.0,1.0
2017-05-23,10.05,10.2,9.55,9.7,237324,10.05,10.2,9.55,9.7,237324,0.0,1.0
2017-05-24,9.38,10.1,9.25,10.1,149784,9.38,10.1,9.25,10.1,149784,0.0,1.0
2017-05-25,9.28,9.55,9.15,9.4,125947,9.28,9.55,9.15,9.4,125947,0.0,1.0
2017-05-26,9.25,9.25,9.05,9.25,165630,9.25,9.25,9.05,9.25,165630,0.0,1.0
2017-05-30,9.25,9.3,9.1,9.25,143957,9.25,9.3,9.1,9.25,143957,0.0,1.0
2017-05-31,9.55,9.65,9.0,9.25,178209,9.55,9.65,9.0,9.25,178209,0.0,1.0
2017-06-01,9.65,9.8,9.35,9.6,99292,9.65,9.8,9.35,9.6,99292,0.0,1.0
2017-06-02,9.9,9.9,9.65,9.7,114490,9.9,9.9,9.65,9.7,114490,0.0,1.0
2017-06-05,9.75,9.95,9.65,9.95,67914,9.75,9.95,9.65,9.95,67914,0.0,1.0
2017-06-06,9.85,9.98,9.65,9.7,59014,9.85,9.98,9.65,9.7,59014,0.0,1.0
2017-06-07,9.78,9.95,9.75,9.85,55054,9.78,9.95,9.75,9.85,55054,0.0,1.0
2017-06-08,9.95,10.0,9.75,9.8,64957,9.95,10.0,9.75,9.8,64957,0.0,1.0
2017-06-09,9.95,10.0,9.8,10.0,85982,9.95,10.0,9.8,10.0,85982,0.0,1.0
2017-06-12,9.8,10.0,9.8,9.95,69534,9.8,10.0,9.8,9.95,69534,0.0,1.0
2017-06-13,9.75,9.95,9.7,9.8,86980,9.75,9.95,9.7,9.8,86980,0.0,1.0
2017-06-14,9.65,9.8,9.6,9.75,56616,9.65,9.8,9.6,9.75,56616,0.0,1.0
2017-06-15,9.65,9.85,9.5,9.6,51740,9.65,9.85,9.5,9.6,51740,0.0,1.0
2017-06-16,9.65,9.85,9.55,9.6,125113,9.65,9.85,9.55,9.6,125113,0.0,1.0
2017-06-19,9.7,9.75,9.53,9.7,47526,9.7,9.75,9.53,9.7,47526,0.0,1.0
2017-06-20,9.7,9.9,9.6,9.65,54223,9.7,9.9,9.6,9.65,54223,0.0,1.0
2017-06-21,9.55,9.75,9.55,9.7,46869,9.55,9.75,9.55,9.7,46869,0.0,1.0
2017-06-22,9.65,9.75,9.5,9.6,37973,9.65,9.75,9.5,9.6,37973,0.0,1.0
2017-06-23,9.9,10.05,9.55,9.7,191528,9.9,10.05,9.55,9.7,191528,0.0,1.0
2017-06-26,9.95,10.0,9.75,9.9,117580,9.95,10.0,9.75,9.9,117580,0.0,1.0
2017-06-27,9.85,10.15,9.85,9.95,110588,9.85,10.15,9.85,9.95,110588,0.0,1.0
2017-06-28,10.15,10.18,9.95,9.95,112474,10.15,10.18,9.95,9.95,112474,0.0,1.0
2017-06-29,10.0,10.15,9.88,10.15,53862,10.0,10.15,9.88,10.15,53862,0.0,1.0
2017-06-30,10.15,10.15,9.88,10.05,82175,10.15,10.15,9.88,10.05,82175,0.0,1.0
2017-07-03,9.9,10.15,9.81,10.15,39957,9.9,10.15,9.81,10.15,39957,0.0,1.0
2017-07-05,10.0,10.1,9.85,9.9,63380,10.0,10.1,9.85,9.9,63380,0.0,1.0
2017-07-06,9.95,10.1,9.8,9.95,79110,9.95,10.1,9.8,9.95,79110,0.0,1.0
2017-07-07,10.05,10.1,9.87,10.0,84067,10.05,10.1,9.87,10.0,84067,0.0,1.0
2017-07-10,10.0,10.1,9.95,9.95,92585,10.0,10.1,9.95,9.95,92585,0.0,1.0
2017-07-11,10.1,10.1,9.93,10.0,112410,10.1,10.1,9.93,10.0,112410,0.0,1.0
2017-07-12,10.05,10.18,10.0,10.05,137136,10.05,10.18,10.0,10.05,137136,0.0,1.0
2017-07-13,10.05,10.125,9.66,10.1,65165,10.05,10.125,9.66,10.1,65165,0.0,1.0
2017-07-14,10.15,10.15,9.95,10.0,48258,10.15,10.15,9.95,10.0,48258,0.0,1.0
2017-07-17,10.03,10.15,9.95,10.15,56157,10.03,10.15,9.95,10.15,56157,0.0,1.0
2017-07-18,10.0,10.05,9.95,9.95,42119,10.0,10.05,9.95,9.95,42119,0.0,1.0
2017-07-19,10.15,10.15,9.95,10.05,52625,10.15,10.15,9.95,10.05,52625,0.0,1.0
2017-07-20,10.05,10.15,10.0,10.05,43500,10.05,10.15,10.0,10.05,43500,0.0,1.0
2017-07-21,10.05,10.15,9.9,10.15,83200,10.05,10.15,9.9,10.15,83200,0.0,1.0
2017-07-24,10.1,10.15,9.95,10.0,48841,10.1,10.15,9.95,10.0,48841,0.0,1.0
2017-07-25,10.1,10.16,10.1,10.15,66662,10.1,10.16,10.1,10.15,66662,0.0,1.0
2017-07-26,10.0,10.15,9.98,10.1,42844,10.0,10.15,9.98,10.1,42844,0.0,1.0
2017-07-27,10.05,10.15,9.8,10.1,56316,10.05,10.15,9.8,10.1,56316,0.0,1.0
2017-07-28,9.9,10.1,9.8,10.0,114341,9.9,10.1,9.8,10.0,114341,0.0,1.0
2017-07-31,10.45,10.65,9.9,9.9,351680,10.45,10.65,9.9,9.9,351680,0.0,1.0
2017-08-01,10.25,10.45,10.15,10.45,74374,10.25,10.45,10.15,10.45,74374,0.0,1.0
2017-08-02,9.95,10.25,9.93,10.25,112076,9.95,10.25,9.93,10.25,112076,0.0,1.0
2017-08-03,9.45,10.05,9.2,10.0,105647,9.45,10.05,9.2,10.0,105647,0.0,1.0
2017-08-04,9.55,9.65,9.35,9.4,55942,9.55,9.65,9.35,9.4,55942,0.0,1.0
2017-08-07,9.35,9.5,9.25,9.45,52327,9.35,9.5,9.25,9.45,52327,0.0,1.0
2017-08-08,9.35,9.65,9.25,9.3,48126,9.35,9.65,9.25,9.3,48126,0.0,1.0
2017-08-09,9.25,9.45,9.2,9.2,57986,9.25,9.45,9.2,9.2,57986,0.0,1.0
2017-08-10,9.2,9.2,9.05,9.15,46426,9.2,9.2,9.05,9.15,46426,0.0,1.0
2017-08-11,9.05,9.25,8.95,9.25,94703,9.05,9.25,8.95,9.25,94703,0.0,1.0
2017-08-14,9.2,9.35,9.05,9.1,85879,9.2,9.35,9.05,9.1,85879,0.0,1.0
2017-08-15,9.05,9.35,8.95,9.25,70107,9.05,9.35,8.95,9.25,70107,0.0,1.0
2017-08-16,8.9,9.55,8.9,9.05,134527,8.9,9.55,8.9,9.05,134527,0.0,1.0
2017-08-17,8.85,9.3,8.8,8.9,97060,8.85,9.3,8.8,8.9,97060,0.0,1.0
2017-08-18,8.6,8.9,8.5,8.7,168332,8.6,8.9,8.5,8.7,168332,0.0,1.0
2017-08-21,8.85,9.0,8.55,8.55,81889,8.85,9.0,8.55,8.55,81889,0.0,1.0
2017-08-22,8.9,9.0,8.8,8.8,56153,8.9,9.0,8.8,8.8,56153,0.0,1.0
2017-08-23,9.03,9.25,8.8,8.8,65771,9.03,9.25,8.8,8.8,65771,0.0,1.0
2017-08-24,9.2,9.25,8.98,9.05,72586,9.2,9.25,8.98,9.05,72586,0.0,1.0
2017-08-25,9.28,9.35,9.05,9.2,36178,9.28,9.35,9.05,9.2,36178,0.0,1.0
2017-08-28,9.1,9.3,8.95,9.25,71334,9.1,9.3,8.95,9.25,71334,0.0,1.0
2017-08-29,9.2,9.3,9.05,9.05,58841,9.2,9.3,9.05,9.05,58841,0.0,1.0
2017-08-30,9.1,9.2,9.1,9.2,25650,9.1,9.2,9.1,9.2,25650,0.0,1.0
2017-08-31,9.2,9.25,9.1,9.1,42668,9.2,9.25,9.1,9.1,42668,0.0,1.0
2017-09-01,9.25,9.3,9.15,9.15,39291,9.25,9.3,9.15,9.15,39291,0.0,1.0
2017-09-05,9.2,9.25,8.99,9.15,52066,9.2,9.25,8.99,9.15,52066,0.0,1.0
2017-09-06,9.25,9.3,9.15,9.2,23700,9.25,9.3,9.15,9.2,23700,0.0,1.0
2017-09-07,9.2,9.3,9.15,9.25,19500,9.2,9.3,9.15,9.25,19500,0.0,1.0
2017-09-08,9.15,9.25,9.05,9.15,38514,9.15,9.25,9.05,9.15,38514,0.0,1.0
2017-09-11,9.15,9.3,9.05,9.2,33469,9.15,9.3,9.05,9.2,33469,0.0,1.0
2017-09-12,9.3,9.3,9.2,9.2,37168,9.3,9.3,9.2,9.2,37168,0.0,1.0
2017-09-13,9.3,9.35,9.25,9.3,47212,9.3,9.35,9.25,9.3,47212,0.0,1.0
2017-09-14,9.25,9.35,9.15,9.25,60881,9.25,9.35,9.15,9.25,60881,0.0,1.0
2017-09-15,9.35,9.35,9.2,9.3,150663,9.35,9.35,9.2,9.3,150663,0.0,1.0
2017-09-18,9.45,9.5,9.3,9.3,94211,9.45,9.5,9.3,9.3,94211,0.0,1.0
2017-09-19,9.85,9.85,9.4,9.45,106335,9.85,9.85,9.4,9.45,106335,0.0,1.0
2017-09-20,9.7,9.95,9.55,9.95,126674,9.7,9.95,9.55,9.95,126674,0.0,1.0
2017-09-21,9.7,9.82,9.5,9.7,155586,9.7,9.82,9.5,9.7,155586,0.0,1.0
2017-09-22,9.95,10.0,9.7,9.75,98096,9.95,10.0,9.7,9.75,98096,0.0,1.0
2017-09-25,9.95,10.0,9.6,9.95,167836,9.95,10.0,9.6,9.95,167836,0.0,1.0
2017-09-26,10.2,10.35,9.95,9.95,93350,10.2,10.35,9.95,9.95,93350,0.0,1.0
2017-09-27,10.9,10.9,10.27,10.35,113438,10.9,10.9,10.27,10.35,113438,0.0,1.0
2017-09-28,10.95,11.05,10.4,10.85,80358,10.95,11.05,10.4,10.85,80358,0.0,1.0
2017-09-29,10.6,11.0,10.55,10.95,94955,10.6,11.0,10.55,10.95,94955,0.0,1.0
2017-10-02,10.7,10.75,10.4,10.65,87829,10.7,10.75,10.4,10.65,87829,0.0,1.0
2017-10-03,10.85,10.9,10.7,10.7,99274,10.85,10.9,10.7,10.7,99274,0.0,1.0
2017-10-04,10.8,10.95,10.75,10.9,43384,10.8,10.95,10.75,10.9,43384,0.0,1.0
2017-10-05,11.0,11.0,10.51,10.75,63237,11.0,11.0,10.51,10.75,63237,0.0,1.0
2017-10-06,10.95,11.01,10.75,10.92,85598,10.95,11.01,10.75,10.92,85598,0.0,1.0
2017-10-09,11.1,11.18,10.95,11.05,31273,11.1,11.18,10.95,11.05,31273,0.0,1.0
2017-10-10,11.2,11.25,11.05,11.2,82830,11.2,11.25,11.05,11.2,82830,0.0,1.0
2017-10-11,11.25,11.35,11.15,11.15,40570,11.25,11.35,11.15,11.15,40570,0.0,1.0
2017-10-12,11.45,11.5,11.23,11.25,49624,11.45,11.5,11.23,11.25,49624,0.0,1.0
2017-10-13,11.5,11.55,11.35,11.4,60457,11.5,11.55,11.35,11.4,60457,0.0,1.0
2017-10-16,11.05,11.25,10.7,11.25,157809,11.05,11.25,10.7,11.25,157809,0.0,1.0
2017-10-17,10.85,11.1,10.75,11.0,39403,10.85,11.1,10.75,11.0,39403,0.0,1.0
2017-10-18,10.8,10.95,10.65,10.95,63016,10.8,10.95,10.65,10.95,63016,0.0,1.0
2017-10-19,10.6,10.71,10.53,10.7,53293,10.6,10.71,10.53,10.7,53293,0.0,1.0
2017-10-20,10.75,10.8,10.6,10.75,54063,10.75,10.8,10.6,10.75,54063,0.0,1.0
2017-10-23,10.45,10.9,10.45,10.8,114131,10.45,10.9,10.45,10.8,114131,0.0,1.0
2017-10-24,10.4,10.65,10.25,10.55,61419,10.4,10.65,10.25,10.55,61419,0.0,1.0
2017-10-25,10.35,10.5,10.1,10.25,81112,10.35,10.5,10.1,10.25,81112,0.0,1.0
2017-10-26,10.2,10.4,10.05,10.35,40060,10.2,10.4,10.05,10.35,40060,0.0,1.0
2017-10-27,10.5,10.8,10.15,10.8,82646,10.5,10.8,10.15,10.8,82646,0.0,1.0
2017-10-30,10.5,10.55,10.25,10.35,97742,10.5,10.55,10.25,10.35,97742,0.0,1.0
2017-10-31,10.4,10.55,10.35,10.45,97387,10.4,10.55,10.35,10.45,97387,0.0,1.0
2017-11-01,10.0,10.53,9.9,10.5,41482,10.0,10.53,9.9,10.5,41482,0.0,1.0
2017-11-02,9.75,10.03,9.75,10.0,59626,9.75,10.03,9.75,10.0,59626,0.0,1.0
2017-11-03,9.8,9.95,9.7,9.8,110790,9.8,9.95,9.7,9.8,110790,0.0,1.0
2017-11-06,10.25,10.3,9.7,9.85,76601,10.25,10.3,9.7,9.85,76601,0.0,1.0
2017-11-07,10.15,10.35,10.0,10.3,79543,10.15,10.35,10.0,10.3,79543,0.0,1.0
2017-11-08,10.1,10.2,9.9,10.15,139279,10.1,10.2,9.9,10.15,139279,0.0,1.0
2017-11-09,10.1,10.25,9.9,10.0,36258,10.1,10.25,9.9,10.0,36258,0.0,1.0
2017-11-10,10.0,10.2,9.95,10.0,59637,10.0,10.2,9.95,10.0,59637,0.0,1.0
2017-11-13,9.75,10.03,9.73,10.0,75323,9.75,10.03,9.73,10.0,75323,0.0,1.0
2017-11-14,9.7,9.8,9.5,9.75,64208,9.7,9.8,9.5,9.75,64208,0.0,1.0
2017-11-15,9.7,9.8,9.21,9.6,54670,9.7,9.8,9.21,9.6,54670,0.0,1.0
2017-11-16,9.85,10.0,9.75,9.75,54573,9.85,10.0,9.75,9.75,54573,0.0,1.0
2017-11-17,9.75,9.85,9.7,9.8,55427,9.75,9.85,9.7,9.8,55427,0.0,1.0
2017-11-20,10.15,10.2,9.6,9.6,45767,10.15,10.2,9.6,9.6,45767,0.0,1.0
2017-11-21,10.05,10.4,9.95,10.2,98943,10.05,10.4,9.95,10.2,98943,0.0,1.0
2017-11-22,10.35,10.45,10.1,10.1,181152,10.35,10.45,10.1,10.1,181152,0.0,1.0
2017-11-24,10.4,10.45,10.2,10.45,24735,10.4,10.45,10.2,10.45,24735,0.0,1.0
2017-11-27,10.3,10.7,10.25,10.35,83227,10.3,10.7,10.25,10.35,83227,0.0,1.0
2017-11-28,10.325,10.5,9.91,10.0,112307,10.325,10.5,9.91,10.0,112307,0.0,1.0
2017-11-29,10.45,10.5,10.0,10.3,82203,10.45,10.5,10.0,10.3,82203,0.0,1.0
2017-11-30,10.25,10.45,10.1,10.4,95241,10.25,10.45,10.1,10.4,95241,0.0,1.0
2017-12-01,9.95,10.25,9.75,10.25,61980,9.95,10.25,9.75,10.25,61980,0.0,1.0
2017-12-04,9.8,10.25,9.75,10.1,104273,9.8,10.25,9.75,10.1,104273,0.0,1.0
2017-12-05,9.65,9.95,9.55,9.8,51874,9.65,9.95,9.55,9.8,51874,0.0,1.0
2017-12-06,9.7,9.75,9.5,9.6,96894,9.7,9.75,9.5,9.6,96894,0.0,1.0
2017-12-07,9.7,9.8,9.6,9.65,49626,9.7,9.8,9.6,9.65,49626,0.0,1.0
2017-12-08,9.45,9.6793,9.29,9.65,80125,9.45,9.6793,9.29,9.65,80125,0.0,1.0
2017-12-11,10.0,10.3,9.5,9.5,214497,10.0,10.3,9.5,9.5,214497,0.0,1.0
2017-12-12,10.075,10.15,9.95,10.1,70886,10.075,10.15,9.95,10.1,70886,0.0,1.0
2017-12-13,9.95,10.2,9.95,10.15,87025,9.95,10.2,9.95,10.15,87025,0.0,1.0
2017-12-14,9.8,10.0,9.7,9.95,81214,9.8,10.0,9.7,9.95,81214,0.0,1.0
2017-12-15,9.8,10.2,9.75,9.8,343294,9.8,10.2,9.75,9.8,343294,0.0,1.0
2017-12-18,9.9,10.15,9.85,9.9,103104,9.9,10.15,9.85,9.9,103104,0.0,1.0
2017-12-19,9.75,10.0,9.66,9.85,119165,9.75,10.0,9.66,9.85,119165,0.0,1.0
2017-12-20,9.8,9.9,9.75,9.85,52326,9.8,9.9,9.75,9.85,52326,0.0,1.0
2017-12-21,9.85,9.9,9.75,9.8,93956,9.85,9.9,9.75,9.8,93956,0.0,1.0
2017-12-22,9.75,9.9,9.75,9.8,66541,9.75,9.9,9.75,9.8,66541,0.0,1.0
2017-12-26,9.65,9.85,9.55,9.8,69229,9.65,9.85,9.55,9.8,69229,0.0,1.0
2017-12-27,9.65,10.0,9.55,9.7,103310,9.65,10.0,9.55,9.7,103310,0.0,1.0
2017-12-28,9.6,9.75,9.5,9.65,64778,9.6,9.75,9.5,9.65,64778,0.0,1.0
2017-12-29,9.55,9.725,9.5,9.55,88780,9.55,9.725,9.5,9.55,88780,0.0,1.0
2018-01-02,9.9,10.1,9.45,9.6,104317,9.9,10.1,9.45,9.6,104317,0.0,1.0
2018-01-03,10.55,10.6,9.75,10.0,135313,10.55,10.6,9.75,10.0,135313,0.0,1.0
2018-01-04,10.0,10.55,10.0,10.55,88632,10.0,10.55,10.0,10.55,88632,0.0,1.0
2018-01-05,10.1,10.125,9.85,10.0,76043,10.1,10.125,9.85,10.0,76043,0.0,1.0
2018-01-08,10.2,10.3,9.85,10.05,62497,10.2,10.3,9.85,10.05,62497,0.0,1.0
2018-01-09,9.6,10.2,9.6,10.2,68234,9.6,10.2,9.6,10.2,68234,0.0,1.0
2018-01-10,9.85,9.95,9.5,9.7,65935,9.85,9.95,9.5,9.7,65935,0.0,1.0
2018-01-11,9.95,10.06,9.7,9.85,77824,9.95,10.06,9.7,9.85,77824,0.0,1.0
2018-01-12,10.25,10.3,9.9,10.05,59982,10.25,10.3,9.9,10.05,59982,0.0,1.0
2018-01-16,10.15,10.3,10.125,10.25,91373,10.15,10.3,10.125,10.25,91373,0.0,1.0
2018-01-17,10.2,10.2,10.05,10.2,65331,10.2,10.2,10.05,10.2,65331,0.0,1.0
2018-01-18,9.9,10.15,9.9,10.15,28598,9.9,10.15,9.9,10.15,28598,0.0,1.0
2018-01-19,10.15,10.25,9.85,9.9,62709,10.15,10.25,9.85,9.9,62709,0.0,1.0
2018-01-22,10.0,10.15,9.925,10.15,47015,10.0,10.15,9.925,10.15,47015,0.0,1.0
2018-01-23,10.15,10.2,9.85,10.1,85946,10.15,10.2,9.85,10.1,85946,0.0,1.0
2018-01-24,10.3,10.45,10.15,10.15,269606,10.3,10.45,10.15,10.15,269606,0.0,1.0
2018-01-25,10.4,10.55,10.225,10.45,126334,10.4,10.55,10.225,10.45,126334,0.0,1.0
2018-01-26,10.4,10.45,9.45,9.8,245016,10.4,10.45,9.45,9.8,245016,0.0,1.0
2018-01-29,10.4,10.45,10.3,10.3,133198,10.4,10.45,10.3,10.3,133198,0.0,1.0
2018-01-30,10.35,10.45,10.25,10.3,73412,10.35,10.45,10.25,10.3,73412,0.0,1.0
2018-01-31,10.35,10.4,10.06,10.15,95513,10.35,10.4,10.06,10.15,95513,0.0,1.0
2018-02-01,10.4,10.4,10.2,10.25,64899,10.4,10.4,10.2,10.25,64899,0.0,1.0
2018-02-02,10.7,10.85,10.25,10.35,180975,10.7,10.85,10.25,10.35,180975,0.0,1.0
2018-02-05,10.25,10.7,10.25,10.65,125632,10.25,10.7,10.25,10.65,125632,0.0,1.0
2018-02-06,10.35,10.5,10.25,10.25,178338,10.35,10.5,10.25,10.25,178338,0.0,1.0
2018-02-07,10.35,10.575,10.3,10.3,144716,10.35,10.575,10.3,10.3,144716,0.0,1.0
2018-02-08,10.2,10.425,10.2,10.4,133081,10.2,10.425,10.2,10.4,133081,0.0,1.0
2018-02-09,10.4,10.5,10.25,10.35,102606,10.4,10.5,10.25,10.35,102606,0.0,1.0
2018-02-12,10.15,10.5,10.075,10.35,88674,10.15,10.5,10.075,10.35,88674,0.0,1.0
2018-02-13,10.15,10.2,10.1,10.1,81364,10.15,10.2,10.1,10.1,81364,0.0,1.0
2018-02-14,10.35,10.4,10.1,10.1,67196,10.35,10.4,10.1,10.1,67196,0.0,1.0
2018-02-15,10.5,10.7,10.35,10.4,58604,10.5,10.7,10.35,10.4,58604,0.0,1.0
2018-02-16,10.55,10.85,10.35,10.45,142215,10.55,10.85,10.35,10.45,142215,0.0,1.0
2018-02-20,10.3,10.55,10.2,10.4,86556,10.3,10.55,10.2,10.4,86556,0.0,1.0
2018-02-21,10.35,10.45,10.3,10.35,65266,10.35,10.45,10.3,10.35,65266,0.0,1.0
2018-02-22,10.3,10.6,10.25,10.35,104054,10.3,10.6,10.25,10.35,104054,0.0,1.0
2018-02-23,10.55,10.55,10.3,10.35,60707,10.55,10.55,10.3,10.35,60707,0.0,1.0
2018-02-26,10.65,10.7,10.5,10.5,86666,10.65,10.7,10.5,10.5,86666,0.0,1.0
2018-02-27,10.65,10.8,10.6,10.6,70173,10.65,10.8,10.6,10.6,70173,0.0,1.0
2018-02-28,10.45,10.8,10.45,10.7,121570,10.45,10.8,10.45,10.7,121570,0.0,1.0
2018-03-01,10.25,10.5,10.15,10.5,179395,10.25,10.5,10.15,10.5,179395,0.0,1.0
2018-03-02,10.325,10.35,10.15,10.25,72146,10.325,10.35,10.15,10.25,72146,0.0,1.0
2018-03-05,10.5,10.525,10.3,10.35,81796,10.5,10.525,10.3,10.35,81796,0.0,1.0
2018-03-06,10.65,10.7,10.3,10.5,62676,10.65,10.7,10.3,10.5,62676,0.0,1.0
2018-03-07,10.8,10.9,10.45,10.5,58172,10.8,10.9,10.45,10.5,58172,0.0,1.0
2018-03-08,11.05,11.1,10.6,10.9,129569,11.05,11.1,10.6,10.9,129569,0.0,1.0
2018-03-09,11.25,11.3,11.0,11.25,86623,11.25,11.3,11.0,11.25,86623,0.0,1.0
2018-03-12,11.05,11.4,10.975,11.25,79901,11.05,11.4,10.975,11.25,79901,0.0,1.0
2018-03-13,10.75,11.35,10.65,11.05,112597,10.75,11.35,10.65,11.05,112597,0.0,1.0
2018-03-14,10.65,10.85,10.575,10.85,100329,10.65,10.85,10.575,10.85,100329,0.0,1.0
2018-03-15,10.5,10.8,10.5,10.75,144908,10.5,10.8,10.5,10.75,144908,0.0,1.0
2018-03-16,10.75,10.9,10.4,10.45,271538,10.75,10.9,10.4,10.45,271538,0.0,1.0
2018-03-19,10.5,10.75,10.45,10.75,148520,10.5,10.75,10.45,10.75,148520,0.0,1.0
2018-03-20,10.55,10.65,10.45,10.5,107889,10.55,10.65,10.45,10.5,107889,0.0,1.0
2018-03-21,10.6,10.8,10.45,10.5,100813,10.6,10.8,10.45,10.5,100813,0.0,1.0
2018-03-22,10.4,10.6,10.35,10.5,84334,10.4,10.6,10.35,10.5,84334,0.0,1.0
2018-03-23,10.3,10.5,10.25,10.4,92469,10.3,10.5,10.25,10.4,92469,0.0,1.0
2018-03-26,10.3,10.5,10.2,10.5,87250,10.3,10.5,10.2,10.5,87250,0.0,1.0
2018-03-27,10.65,10.8,10.45,10.45,159051,10.65,10.8,10.45,10.45,159051,0.0,1.0
2018-03-28,10.55,10.75,10.35,10.65,150084,10.55,10.75,10.35,10.65,150084,0.0,1.0
2018-03-29,10.3,10.75,10.25,10.5,222885,10.3,10.75,10.25,10.5,222885,0.0,1.0
2018-04-02,10.2,10.4,10.1,10.2,100307,10.2,10.4,10.1,10.2,100307,0.0,1.0
2018-04-03,10.25,10.3,10.05,10.3,91402,10.25,10.3,10.05,10.3,91402,0.0,1.0
2018-04-04,10.5,10.55,10.1,10.25,76349,10.5,10.55,10.1,10.25,76349,0.0,1.0
2018-04-05,10.65,10.75,10.45,10.6,63930,10.65,10.75,10.45,10.6,63930,0.0,1.0
2018-04-06,10.6,10.7,10.5,10.6,77805,10.6,10.7,10.5,10.6,77805,0.0,1.0
2018-04-09,10.55,10.75,10.55,10.65,60522,10.55,10.75,10.55,10.65,60522,0.0,1.0
2018-04-10,10.9,10.9,10.6,10.65,59575,10.9,10.9,10.6,10.65,59575,0.0,1.0
2018-04-11,10.8,10.9,10.75,10.85,42859,10.8,10.9,10.75,10.85,42859,0.0,1.0
2018-04-12,10.65,10.85,10.65,10.85,44399,10.65,10.85,10.65,10.85,44399,0.0,1.0
2018-04-13,10.65,10.8,10.6,10.7,44026,10.65,10.8,10.6,10.7,44026,0.0,1.0
2018-04-16,10.75,10.8,10.55,10.75,45797,10.75,10.8,10.55,10.75,45797,0.0,1.0
2018-04-17,11.2,11.275,10.8,10.8,57533,11.2,11.275,10.8,10.8,57533,0.0,1.0
2018-04-18,11.5,11.7,11.155,11.2,109763,11.5,11.7,11.155,11.2,109763,0.0,1.0
2018-04-19,11.5,11.65,11.35,11.5,52895,11.5,11.65,11.35,11.5,52895,0.0,1.0
2018-04-20,11.95,12.0,11.45,11.45,103806,11.95,12.0,11.45,11.45,103806,0.0,1.0
2018-04-23,11.9,12.0,11.75,11.9,99733,11.9,12.0,11.75,11.9,99733,0.0,1.0
2018-04-24,11.9,12.05,11.7,11.95,97607,11.9,12.05,11.7,11.95,97607,0.0,1.0
2018-04-25,11.45,11.95,11.425,11.85,53446,11.45,11.95,11.425,11.85,53446,0.0,1.0
2018-04-26,11.15,11.525,11.15,11.5,48813,11.15,11.525,11.15,11.5,48813,0.0,1.0
2018-04-27,11.3,11.9,11.15,11.25,96442,11.3,11.9,11.15,11.25,96442,0.0,1.0
2018-04-30,11.5,11.55,11.275,11.35,161034,11.5,11.55,11.275,11.35,161034,0.0,1.0
2018-05-01,11.6,11.6,10.3113,11.45,73746,11.6,11.6,10.3113,11.45,73746,0.0,1.0
2018-05-02,11.7,11.7,11.5,11.55,49263,11.7,11.7,11.5,11.55,49263,0.0,1.0
2018-05-03,11.65,11.9,11.55,11.65,79675,11.65,11.9,11.55,11.65,79675,0.0,1.0
2018-05-04,12.0,12.0914,11.5,11.6,69180,12.0,12.0914,11.5,11.6,69180,0.0,1.0
2018-05-07,12.2,12.3,11.65,11.95,87868,12.2,12.3,11.65,11.95,87868,0.0,1.0
2018-05-08,12.3,12.45,12.1,12.15,65588,12.3,12.45,12.1,12.15,65588,0.0,1.0
2018-05-09,12.4,12.5,12.1,12.35,69978,12.4,12.5,12.1,12.35,69978,0.0,1.0
2018-05-10,12.35,12.5,12.25,12.4,100699,12.35,12.5,12.25,12.4,100699,0.0,1.0
2018-05-11,12.15,12.3656,12.0,12.35,29731,12.15,12.3656,12.0,12.35,29731,0.0,1.0
2018-05-14,11.9,12.1502,11.85,12.1,40929,11.9,12.1502,11.85,12.1,40929,0.0,1.0
2018-05-15,11.9,12.02,11.8,11.9,33344,11.9,12.02,11.8,11.9,33344,0.0,1.0
2018-05-16,11.8,12.0,11.8,11.95,65799,11.8,12.0,11.8,11.95,65799,0.0,1.0
2018-05-17,11.95,11.95,11.75,11.8,38516,11.95,11.95,11.75,11.8,38516,0.0,1.0
2018-05-18,11.9,12.05,10.26,11.95,53485,11.9,12.05,10.26,11.95,53485,0.0,1.0
2018-05-21,12.0,12.0001,11.9,11.95,42366,12.0,12.0001,11.9,11.95,42366,0.0,1.0
2018-05-22,11.95,12.15,11.9,11.95,77007,11.95,12.15,11.9,11.95,77007,0.0,1.0
2018-05-23,12.25,12.25,11.9,12.0,39776,12.25,12.25,11.9,12.0,39776,0.0,1.0
2018-05-24,12.35,12.4,12.009,12.15,49214,12.35,12.4,12.009,12.15,49214,0.0,1.0
2018-05-25,12.0,12.475,11.8,12.4,107208,12.0,12.475,11.8,12.4,107208,0.0,1.0
2018-05-29,12.15,12.325,11.95,11.95,107260,12.15,12.325,11.95,11.95,107260,0.0,1.0
2018-05-30,11.9,12.3,11.86,12.1,85398,11.9,12.3,11.86,12.1,85398,0.0,1.0
2018-05-31,11.7,12.0,11.7,11.85,51708,11.7,12.0,11.7,11.85,51708,0.0,1.0
2018-06-01,11.85,11.95,11.75,11.85,90233,11.85,11.95,11.75,11.85,90233,0.0,1.0
2018-06-04,12.05,12.1,11.8308,11.9,48813,12.05,12.1,11.8308,11.9,48813,0.0,1.0
2018-06-05,12.15,12.225,11.95,12.05,58610,12.15,12.225,11.95,12.05,58610,0.0,1.0
2018-06-06,12.2,12.25,12.05,12.05,70024,12.2,12.25,12.05,12.05,70024,0.0,1.0
2018-06-07,12.1,12.3,12.0,12.25,47879,12.1,12.3,12.0,12.25,47879,0.0,1.0
2018-06-08,12.05,12.15,12.0,12.05,41936,12.05,12.15,12.0,12.05,41936,0.0,1.0
2018-06-11,12.075,12.2,11.9,12.1,50133,12.075,12.2,11.9,12.1,50133,0.0,1.0
2018-06-12,12.0,12.2,11.9,12.05,49129,12.0,12.2,11.9,12.05,49129,0.0,1.0
2018-06-13,11.9,12.1,11.75,12.05,54196,11.9,12.1,11.75,12.05,54196,0.0,1.0
2018-06-14,12.2,12.25,11.9,11.9,98663,12.2,12.25,11.9,11.9,98663,0.0,1.0
2018-06-15,12.2,12.225,12.05,12.15,115906,12.2,12.225,12.05,12.15,115906,0.0,1.0
2018-06-18,12.7,12.7,11.95,12.2,91765,12.7,12.7,11.95,12.2,91765,0.0,1.0
2018-06-19,12.9,13.0,12.5,12.65,94876,12.9,13.0,12.5,12.65,94876,0.0,1.0
2018-06-20,13.9,14.7,12.95,13.05,420284,13.9,14.7,12.95,13.05,420284,0.0,1.0
2018-06-21,14.0,14.45,13.6,14.45,189326,14.0,14.45,13.6,14.45,189326,0.0,1.0
2018-06-22,13.8,14.15,13.65,14.15,234109,13.8,14.15,13.65,14.15,234109,0.0,1.0
2018-06-25,13.45,13.9,13.35,13.9,79331,13.45,13.9,13.35,13.9,79331,0.0,1.0
2018-06-26,13.8,13.95,13.4,13.45,83138,13.8,13.95,13.4,13.45,83138,0.0,1.0
2018-06-27,13.4,13.85,13.4,13.85,50618,13.4,13.85,13.4,13.85,50618,0.0,1.0
2018-06-28,13.4,13.5,13.25,13.4,49424,13.4,13.5,13.25,13.4,49424,0.0,1.0
2018-06-29,13.2,13.45,13.0,13.45,78584,13.2,13.45,13.0,13.45,78584,0.0,1.0
2018-07-02,14.1,14.1,13.3,13.6,177940,14.1,14.1,13.3,13.6,177940,0.0,1.0
2018-07-03,13.9,14.15,13.85,14.1,95731,13.9,14.15,13.85,14.1,95731,0.0,1.0
2018-07-05,13.85,14.1,13.75,14.1,81462,13.85,14.1,13.75,14.1,81462,0.0,1.0
2018-07-06,13.9,13.95,13.65,13.8,105021,13.9,13.95,13.65,13.8,105021,0.0,1.0
2018-07-09,13.8,14.0,13.65,14.0,36047,13.8,14.0,13.65,14.0,36047,0.0,1.0
2018-07-10,13.8,13.895,13.6,13.8,47209,13.8,13.895,13.6,13.8,47209,0.0,1.0
2018-07-11,13.7,13.8,13.6,13.8,35203,13.7,13.8,13.6,13.8,35203,0.0,1.0
2018-07-12,13.7,13.85,13.6,13.75,61833,13.7,13.85,13.6,13.75,61833,0.0,1.0
2018-07-13,13.45,13.75,13.4,13.7,36780,13.45,13.75,13.4,13.7,36780,0.0,1.0
2018-07-16,13.5,13.6175,13.45,13.6,36677,13.5,13.6175,13.45,13.6,36677,0.0,1.0
2018-07-17,13.55,13.7,13.45,13.5,28395,13.55,13.7,13.45,13.5,28395,0.0,1.0
2018-07-18,13.65,13.7,13.45,13.6,30178,13.65,13.7,13.45,13.6,30178,0.0,1.0
2018-07-19,13.7,13.775,13.6,13.65,87360,13.7,13.775,13.6,13.65,87360,0.0,1.0
2018-07-20,13.7,13.9,13.65,13.75,78605,13.7,13.9,13.65,13.75,78605,0.0,1.0
2018-07-23,13.65,13.8,13.6,13.7,62895,13.65,13.8,13.6,13.7,62895,0.0,1.0
2018-07-24,13.15,13.75,13.15,13.7,85864,13.15,13.75,13.15,13.7,85864,0.0,1.0
2018-07-25,13.45,13.55,12.95,13.2,88743,13.45,13.55,12.95,13.2,88743,0.0,1.0
2018-07-26,13.5,13.65,13.25,13.5,49002,13.5,13.65,13.25,13.5,49002,0.0,1.0
2018-07-27,13.55,14.45,13.2,14.45,329359,13.55,14.45,13.2,14.45,329359,0.0,1.0
2018-07-30,13.55,13.9,13.3,13.85,158483,13.55,13.9,13.3,13.85,158483,0.0,1.0
2018-07-31,13.5,13.85,13.4,13.45,148338,13.5,13.85,13.4,13.45,148338,0.0,1.0
2018-08-01,13.2,13.65,13.15,13.55,126446,13.2,13.65,13.15,13.55,126446,0.0,1.0
2018-08-02,13.45,13.5,13.1,13.1,59131,13.45,13.5,13.1,13.1,59131,0.0,1.0
2018-08-03,12.95,13.55,12.938,13.45,161611,12.95,13.55,12.938,13.45,161611,0.0,1.0
2018-08-06,13.2,13.25,12.95,12.95,69446,13.2,13.25,12.95,12.95,69446,0.0,1.0
2018-08-07,13.25,13.45,13.1821,13.25,102970,13.25,13.45,13.1821,13.25,102970,0.0,1.0
2018-08-08,13.2,13.5,13.1,13.25,49366,13.2,13.5,13.1,13.25,49366,0.0,1.0
2018-08-09,13.1,13.29,13.05,13.15,77497,13.1,13.29,13.05,13.15,77497,0.0,1.0
2018-08-10,13.1,13.2,12.99,13.1,39348,13.1,13.2,12.99,13.1,39348,0.0,1.0
2018-08-13,13.0,13.2258,12.95,13.15,59551,13.0,13.2258,12.95,13.15,59551,0.0,1.0
2018-08-14,12.95,13.05,12.75,13.0,98667,12.95,13.05,12.75,13.0,98667,0.0,1.0
2018-08-15,12.7,13.0,12.625,13.0,55388,12.7,13.0,12.625,13.0,55388,0.0,1.0
2018-08-16,12.65,12.831,12.6,12.7,65695,12.65,12.831,12.6,12.7,65695,0.0,1.0
2018-08-17,12.7,12.85,12.55,12.55,76254,12.7,12.85,12.55,12.55,76254,0.0,1.0
2018-08-20,12.9,12.95,12.555,12.75,54196,12.9,12.95,12.555,12.75,54196,0.0,1.0
2018-08-21,13.0,13.05,12.875,13.0,100265,13.0,13.05,12.875,13.0,100265,0.0,1.0
2018-08-22,13.2,13.25,12.9674,13.1,73949,13.2,13.25,12.9674,13.1,73949,0.0,1.0
2018-08-23,13.2,13.3785,13.0,13.25,86653,13.2,13.3785,13.0,13.25,86653,0.0,1.0
2018-08-24,13.2,13.35,13.05,13.1,85846,13.2,13.35,13.05,13.1,85846,0.0,1.0
2018-08-27,13.3,13.4,13.15,13.25,60991,13.3,13.4,13.15,13.25,60991,0.0,1.0
2018-08-28,13.3,13.375,13.2,13.3,49133,13.3,13.375,13.2,13.3,49133,0.0,1.0
2018-08-29,13.25,13.445,13.15,13.35,38804,13.25,13.445,13.15,13.35,38804,0.0,1.0
2018-08-30,13.25,13.3,13.15,13.25,58173,13.25,13.3,13.15,13.25,58173,0.0,1.0
2018-08-31,13.45,13.46,13.15,13.2,47078,13.45,13.46,13.15,13.2,47078,0.0,1.0
2018-09-04,13.35,13.5,13.1,13.5,54427,13.35,13.5,13.1,13.5,54427,0.0,1.0
2018-09-05,13.25,13.35,13.1,13.35,23644,13.25,13.35,13.1,13.35,23644,0.0,1.0
2018-09-06,13.05,13.3,13.05,13.25,43176,13.05,13.3,13.05,13.25,43176,0.0,1.0
2018-09-07,13.0,13.1253,12.9,13.0,48524,13.0,13.1253,12.9,13.0,48524,0.0,1.0
2018-09-10,12.75,13.05,12.65,13.05,45521,12.75,13.05,12.65,13.05,45521,0.0,1.0
2018-09-11,12.7,12.81,12.505,12.7,49701,12.7,12.81,12.505,12.7,49701,0.0,1.0
2018-09-12,12.35,12.7,12.255,12.7,44259,12.35,12.7,12.255,12.7,44259,0.0,1.0
2018-09-13,12.7,12.8,12.35,12.35,59741,12.7,12.8,12.35,12.35,59741,0.0,1.0
2018-09-14,12.8,12.85,12.65,12.7,48802,12.8,12.85,12.65,12.7,48802,0.0,1.0
2018-09-17,13.05,13.15,12.95,12.95,63301,13.05,13.15,12.95,12.95,63301,0.0,1.0
2018-09-18,13.4,13.4,13.05,13.1,51835,13.4,13.4,13.05,13.1,51835,0.0,1.0
2018-09-19,13.15,13.65,13.15,13.45,105762,13.15,13.65,13.15,13.45,105762,0.0,1.0
2018-09-20,13.4,13.4,13.075,13.25,36540,13.4,13.4,13.075,13.25,36540,0.0,1.0
2018-09-21,13.25,13.525,13.15,13.35,222671,13.25,13.525,13.15,13.35,222671,0.0,1.0
2018-09-24,13.25,13.5,13.15,13.3,51581,13.25,13.5,13.15,13.3,51581,0.0,1.0
2018-09-25,13.45,13.55,13.3,13.3,60952,13.45,13.55,13.3,13.3,60952,0.0,1.0
2018-09-26,13.45,13.5,13.3,13.45,39025,13.45,13.5,13.3,13.45,39025,0.0,1.0
2018-09-27,13.35,13.55,13.2,13.55,26678,13.35,13.55,13.2,13.55,26678,0.0,1.0
2018-09-28,13.45,13.6,13.1,13.3,79983,13.45,13.6,13.1,13.3,79983,0.0,1.0
2018-10-01,13.09,13.7,13.07,13.48,69543,13.09,13.7,13.07,13.48,69543,0.0,1.0
2018-10-02,12.93,13.31,12.66,13.09,94790,12.93,13.31,12.66,13.09,94790,0.0,1.0
2018-10-03,13.26,13.3,12.8,12.94,37492,13.26,13.3,12.8,12.94,37492,0.0,1.0
2018-10-04,13.05,13.2199,13.0,13.21,66861,13.05,13.2199,13.0,13.21,66861,0.0,1.0
2018-10-05,12.82,13.16,12.58,13.03,44785,12.82,13.16,12.58,13.03,44785,0.0,1.0
2018-10-08,12.42,12.71,11.88,11.88,89126,12.42,12.71,11.88,11.88,89126,0.0,1.0
2018-10-09,12.59,12.78,12.295,12.41,70934,12.59,12.78,12.295,12.41,70934,0.0,1.0
2018-10-10,12.13,12.6484,12.12,12.58,65670,12.13,12.6484,12.12,12.58,65670,0.0,1.0
2018-10-11,11.82,12.39,11.82,12.06,70055,11.82,12.39,11.82,12.06,70055,0.0,1.0
2018-10-12,11.95,12.37,11.76,12.08,77851,11.95,12.37,11.76,12.08,77851,0.0,1.0
2018-10-15,11.9,12.375,11.78,11.95,45223,11.9,12.375,11.78,11.95,45223,0.0,1.0
2018-10-16,12.28,12.31,11.89,12.0,119952,12.28,12.31,11.89,12.0,119952,0.0,1.0
2018-10-17,12.51,12.54,12.15,12.22,40884,12.51,12.54,12.15,12.22,40884,0.0,1.0
2018-10-18,11.98,12.5,11.97,12.5,56348,11.98,12.5,11.97,12.5,56348,0.0,1.0
2018-10-19,11.99,12.25,11.83,11.96,46965,11.99,12.25,11.83,11.96,46965,0.0,1.0
2018-10-22,11.99,12.05,11.85,12.05,35967,11.99,12.05,11.85,12.05,35967,0.0,1.0
2018-10-23,11.85,12.01,11.61,11.8,63081,11.85,12.01,11.61,11.8,63081,0.0,1.0
2018-10-24,11.35,11.85,11.31,11.7927,39815,11.35,11.85,11.31,11.7927,39815,0.0,1.0
2018-10-25,11.48,11.8,11.42,11.42,91141,11.48,11.8,11.42,11.42,91141,0.0,1.0
2018-10-26,11.49,11.66,11.08,11.28,59032,11.49,11.66,11.08,11.28,59032,0.0,1.0
2018-10-29,11.72,12.05,11.491,11.6,50449,11.72,12.05,11.491,11.6,50449,0.0,1.0
2018-10-30,11.93,11.96,11.73,11.73,109579,11.93,11.96,11.73,11.73,109579,0.0,1.0
2018-10-31,11.6,12.21,11.58,12.08,133433,11.6,12.21,11.58,12.08,133433,0.0,1.0
2018-11-01,11.72,12.0,11.5,11.78,74821,11.72,12.0,11.5,11.78,74821,0.0,1.0
2018-11-02,11.66,12.13,11.63,11.73,76978,11.66,12.13,11.63,11.73,76978,0.0,1.0
2018-11-05,11.66,11.9755,11.48,11.66,86568,11.66,11.9755,11.48,11.66,86568,0.0,1.0
2018-11-06,11.7,11.85,11.5972,11.7,101675,11.7,11.85,11.5972,11.7,101675,0.0,1.0
2018-11-07,11.82,11.98,11.65,11.69,128992,11.82,11.98,11.65,11.69,128992,0.0,1.0
2018-11-08,11.86,11.89,11.66,11.74,44702,11.86,11.89,11.66,11.74,44702,0.0,1.0
2018-11-09,11.6,11.94,11.59,11.79,156122,11.6,11.94,11.59,11.79,156122,0.0,1.0
2018-11-12,11.49,11.689,11.37,11.6,97968,11.49,11.689,11.37,11.6,97968,0.0,1.0
2018-11-13,11.61,11.77,11.49,11.49,64312,11.61,11.77,11.49,11.49,64312,0.0,1.0
2018-11-14,11.19,11.86,11.16,11.74,106895,11.19,11.86,11.16,11.74,106895,0.0,1.0
2018-11-15,11.59,11.61,10.9537,11.0,90176,11.59,11.61,10.9537,11.0,90176,0.0,1.0
2018-11-16,12.7,12.77,11.625,11.73,173305,12.7,12.77,11.625,11.73,173305,0.0,1.0
2018-11-19,11.94,12.99,11.79,12.6,149981,11.94,12.99,11.79,12.6,149981,0.0,1.0
2018-11-20,11.87,12.05,11.31,11.73,87045,11.87,12.05,11.31,11.73,87045,0.0,1.0
2018-11-21,11.73,12.1395,11.69,11.84,82019,11.73,12.1395,11.69,11.84,82019,0.0,1.0
2018-11-23,11.62,11.99,11.53,11.6,48068,11.62,11.99,11.53,11.6,48068,0.0,1.0
2018-11-26,11.74,11.805,11.5,11.65,67217,11.74,11.805,11.5,11.65,67217,0.0,1.0
2018-11-27,11.62,11.73,11.46,11.63,45131,11.62,11.73,11.46,11.63,45131,0.0,1.0
2018-11-28,11.72,11.76,11.5,11.71,89748,11.72,11.76,11.5,11.71,89748,0.0,1.0
2018-11-29,11.7,11.84,11.6529,11.69,69326,11.7,11.84,11.6529,11.69,69326,0.0,1.0
2018-11-30,11.84,11.95,11.65,11.71,133763,11.84,11.95,11.65,11.71,133763,0.0,1.0
2018-12-03,11.85,12.05,11.6301,12.05,92306,11.85,12.05,11.6301,12.05,92306,0.0,1.0
2018-12-04,11.08,11.84,11.03,11.79,98744,11.08,11.84,11.03,11.79,98744,0.0,1.0
2018-12-06,11.23,11.25,10.96,10.96,83185,11.23,11.25,10.96,10.96,83185,0.0,1.0
2018-12-07,10.76,11.405,10.7,11.29,129167,10.76,11.405,10.7,11.29,129167,0.0,1.0
2018-12-10,11.02,11.09,10.7,10.77,96073,11.02,11.09,10.7,10.77,96073,0.0,1.0
2018-12-11,11.1,11.25,10.78,11.25,77771,11.1,11.25,10.78,11.25,77771,0.0,1.0
2018-12-12,11.58,11.85,11.23,11.23,88289,11.58,11.85,11.23,11.23,88289,0.0,1.0
2018-12-13,11.57,11.78,11.47,11.61,73492,11.57,11.78,11.47,11.61,73492,0.0,1.0
2018-12-14,11.24,11.52,10.78,10.78,80231,11.24,11.52,10.78,10.78,80231,0.0,1.0
2018-12-17,10.9,11.34,10.83,11.26,160529,10.9,11.34,10.83,11.26,160529,0.0,1.0
2018-12-18,10.61,11.07,10.61,11.07,165237,10.61,11.07,10.61,11.07,165237,0.0,1.0
2018-12-19,10.29,10.81,10.12,10.56,105246,10.29,10.81,10.12,10.56,105246,0.0,1.0
2018-12-20,9.99,10.55,9.97,10.27,148228,9.99,10.55,9.97,10.27,148228,0.0,1.0
2018-12-21,9.73,10.17,9.64,10.02,426242,9.73,10.17,9.64,10.02,426242,0.0,1.0
2018-12-24,9.29,9.71,9.28,9.71,111507,9.29,9.71,9.28,9.71,111507,0.0,1.0
2018-12-26,9.63,9.7,9.31,9.31,188086,9.63,9.7,9.31,9.31,188086,0.0,1.0
2018-12-27,9.97,9.97,9.52,9.54,162743,9.97,9.97,9.52,9.54,162743,0.0,1.0
2018-12-28,10.12,10.35,10.022,10.04,121965,10.12,10.35,10.022,10.04,121965,0.0,1.0
2018-12-31,10.09,10.24,9.89,10.23,94583,10.09,10.24,9.89,10.23,94583,0.0,1.0
2019-01-02,10.39,10.49,9.95,9.99,114668,10.39,10.49,9.95,9.99,114668,0.0,1.0
2019-01-03,10.07,10.41,10.02,10.3,87432,10.07,10.41,10.02,10.3,87432,0.0,1.0
2019-01-04,10.67,10.695,10.1138,10.14,112819,10.67,10.695,10.1138,10.14,112819,0.0,1.0
2019-01-07,10.88,10.96,10.69,10.7,61510,10.88,10.96,10.69,10.7,61510,0.0,1.0
2019-01-08,11.7,11.99,11.27,11.28,211252,11.7,11.99,11.27,11.28,211252,0.0,1.0
2019-01-09,11.54,11.84,11.25,11.82,158828,11.54,11.84,11.25,11.82,158828,0.0,1.0
2019-01-10,11.56,11.67,11.38,11.53,101989,11.56,11.67,11.38,11.53,101989,0.0,1.0
2019-01-11,11.72,11.92,11.43,11.56,331898,11.72,11.92,11.43,11.56,331898,0.0,1.0
2019-01-14,11.51,11.97,11.48,11.71,480547,11.51,11.97,11.48,11.71,480547,0.0,1.0
2019-01-15,11.4,11.56,11.0,11.25,202665,11.4,11.56,11.0,11.25,202665,0.0,1.0
2019-01-16,11.42,11.55,11.26,11.46,213853,11.42,11.55,11.26,11.46,213853,0.0,1.0
2019-01-17,11.57,11.69,11.29,11.33,212621,11.57,11.69,11.29,11.33,212621,0.0,1.0
2019-01-18,11.74,11.81,11.47,11.66,315418,11.74,11.81,11.47,11.66,315418,0.0,1.0
2019-01-22,11.4,11.82,11.34,11.71,306538,11.4,11.82,11.34,11.71,306538,0.0,1.0
2019-01-23,11.09,11.54,10.67,11.39,112602,11.09,11.54,10.67,11.39,112602,0.0,1.0
2019-01-24,11.04,11.24,11.03,11.13,97342,11.04,11.24,11.03,11.13,97342,0.0,1.0
2019-01-25,11.4,11.605,11.02,11.15,203992,11.4,11.605,11.02,11.15,203992,0.0,1.0
2019-01-28,11.36,11.5,11.11,11.31,231624,11.36,11.5,11.11,11.31,231624,0.0,1.0
2019-01-29,11.53,11.67,11.2661,11.35,133541,11.53,11.67,11.2661,11.35,133541,0.0,1.0
2019-01-30,11.42,11.68,11.32,11.58,142585,11.42,11.68,11.32,11.58,142585,0.0,1.0
2019-01-31,11.86,11.93,11.34,11.42,209419,11.86,11.93,11.34,11.42,209419,0.0,1.0
2019-02-01,13.5,14.2,12.36,12.65,920200,13.5,14.2,12.36,12.65,920200,0.0,1.0
2019-02-04,14.08,14.44,13.38,13.5,384722,14.08,14.44,13.38,13.5,384722,0.0,1.0
2019-02-05,13.44,14.1099,13.4,14.0,410448,13.44,14.1099,13.4,14.0,410448,0.0,1.0
2019-02-06,13.53,13.77,13.2,13.44,599994,13.53,13.77,13.2,13.44,599994,0.0,1.0
2019-02-07,13.41,13.6326,13.34,13.52,197564,13.41,13.6326,13.34,13.52,197564,0.0,1.0
2019-02-08,13.28,13.54,13.25,13.41,129212,13.28,13.54,13.25,13.41,129212,0.0,1.0
2019-02-11,13.15,13.42,13.1385,13.4,153613,13.15,13.42,13.1385,13.4,153613,0.0,1.0
2019-02-12,13.19,13.33,13.04,13.2,226297,13.19,13.33,13.04,13.2,226297,0.0,1.0
2019-02-13,13.26,13.39,13.08,13.25,340981,13.26,13.39,13.08,13.25,340981,0.0,1.0
2019-02-14,13.33,13.4025,13.23,13.25,246223,13.33,13.4025,13.23,13.25,246223,0.0,1.0
2019-02-15,13.49,13.55,13.365,13.44,199514,13.49,13.55,13.365,13.44,199514,0.0,1.0
2019-02-19,13.38,13.66,13.36,13.5,142467,13.38,13.66,13.36,13.5,142467,0.0,1.0
2019-02-20,13.52,13.53,13.33,13.33,253064,13.52,13.53,13.33,13.33,253064,0.0,1.0
2019-02-21,13.56,13.66,13.47,13.47,136591,13.56,13.66,13.47,13.47,136591,0.0,1.0
2019-02-22,13.67,13.7415,13.63,13.65,160387,13.67,13.7415,13.63,13.65,160387,0.0,1.0
2019-02-25,13.64,13.86,13.51,13.84,156325,13.64,13.86,13.51,13.84,156325,0.0,1.0
2019-02-26,13.4,13.67,13.4,13.64,131664,13.4,13.67,13.4,13.64,131664,0.0,1.0
2019-02-27,13.21,13.39,13.16,13.35,84105,13.21,13.39,13.16,13.35,84105,0.0,1.0
2019-02-28,13.2,13.26,13.11,13.21,168226,13.2,13.26,13.11,13.21,168226,0.0,1.0
2019-03-01,13.02,13.31,13.01,13.24,205731,13.02,13.31,13.01,13.24,205731,0.0,1.0
2019-03-04,13.05,13.15,12.96,13.03,141488,13.05,13.15,12.96,13.03,141488,0.0,1.0
2019-03-05,12.95,13.1253,12.89,13.01,128839,12.95,13.1253,12.89,13.01,128839,0.0,1.0
2019-03-06,12.71,12.96,12.51,12.96,213614,12.71,12.96,12.51,12.96,213614,0.0,1.0
2019-03-07,12.67,12.75,12.57,12.68,99182,12.67,12.75,12.57,12.68,99182,0.0,1.0
2019-03-08,12.59,12.715,12.52,12.57,101690,12.59,12.715,12.52,12.57,101690,0.0,1.0
2019-03-11,13.09,13.16,12.65,12.67,219959,13.09,13.16,12.65,12.67,219959,0.0,1.0
2019-03-12,13.1,13.14,12.91,13.11,84190,13.1,13.14,12.91,13.11,84190,0.0,1.0
2019-03-13,12.84,13.16,12.84,13.15,110043,12.84,13.16,12.84,13.15,110043,0.0,1.0
2019-03-14,13.05,13.14,12.87,12.87,90535,13.05,13.14,12.87,12.87,90535,0.0,1.0
2019-03-15,12.68,13.14,12.64,13.09,318342,12.68,13.14,12.64,13.09,318342,0.0,1.0
2019-03-18,12.93,13.04,12.65,12.68,316611,12.93,13.04,12.65,12.68,316611,0.0,1.0
2019-03-19,12.88,13.07,12.805,12.98,140822,12.88,13.07,12.805,12.98,140822,0.0,1.0
2019-03-20,13.04,13.22,12.79,12.84,149790,13.04,13.22,12.79,12.84,149790,0.0,1.0
2019-03-21,13.13,13.29,13.01,13.01,112760,13.13,13.29,13.01,13.01,112760,0.0,1.0
2019-03-22,12.39,13.11,12.37,13.06,192960,12.39,13.11,12.37,13.06,192960,0.0,1.0
2019-03-25,12.36,12.51,12.23,12.35,104579,12.36,12.51,12.23,12.35,104579,0.0,1.0
2019-03-26,12.51,12.68,12.4,12.4,85388,12.51,12.68,12.4,12.4,85388,0.0,1.0
2019-03-27,12.47,12.71,12.23,12.46,70874,12.47,12.71,12.23,12.46,70874,0.0,1.0
2019-03-28,12.78,12.85,12.4,12.45,164481,12.78,12.85,12.4,12.45,164481,0.0,1.0
2019-03-29,12.67,12.86,12.54,12.86,156098,12.67,12.86,12.54,12.86,156098,0.0,1.0
2019-04-01,12.68,12.91,12.615,12.82,136507,12.68,12.91,12.615,12.82,136507,0.0,1.0
2019-04-02,12.53,12.79,12.49,12.7,103104,12.53,12.79,12.49,12.7,103104,0.0,1.0
2019-04-03,12.55,12.78,12.49,12.72,175822,12.55,12.78,12.49,12.72,175822,0.0,1.0
2019-04-04,12.5,12.74,12.4,12.6,106315,12.5,12.74,12.4,12.6,106315,0.0,1.0
2019-04-05,12.54,12.68,12.46,12.57,151342,12.54,12.68,12.46,12.57,151342,0.0,1.0
2019-04-08,12.47,12.65,12.4,12.54,129270,12.47,12.65,12.4,12.54,129270,0.0,1.0
2019-04-09,12.33,12.51,12.33,12.45,98681,12.33,12.51,12.33,12.45,98681,0.0,1.0
2019-04-10,12.58,12.63,12.28,12.33,153679,12.58,12.63,12.28,12.33,153679,0.0,1.0
2019-04-11,12.48,12.61,12.46,12.61,72265,12.48,12.61,12.46,12.61,72265,0.0,1.0
2019-04-12,12.49,12.55,12.41,12.55,67671,12.49,12.55,12.41,12.55,67671,0.0,1.0
2019-04-15,12.54,12.56,12.35,12.5,114292,12.54,12.56,12.35,12.5,114292,0.0,1.0
2019-04-16,12.78,13.03,12.48,12.59,242892,12.78,13.03,12.48,12.59,242892,0.0,1.0
2019-04-17,12.6,13.01,12.47,12.86,106224,12.6,13.01,12.47,12.86,106224,0.0,1.0
2019-04-18,12.5,12.67,12.47,12.59,73255,12.5,12.67,12.47,12.59,73255,0.0,1.0
2019-04-22,12.69,12.71,12.52,12.58,78911,12.69,12.71,12.52,12.58,78911,0.0,1.0
2019-04-23,13.04,13.06,12.6,12.76,130484,13.04,13.06,12.6,12.76,130484,0.0,1.0
2019-04-24,13.03,13.23,13.02,13.1,97867,13.03,13.23,13.02,13.1,97867,0.0,1.0
2019-04-25,12.82,13.05,12.7,13.01,84857,12.82,13.05,12.7,13.01,84857,0.0,1.0
2019-04-26,12.81,12.86,12.69,12.79,78978,12.81,12.86,12.69,12.79,78978,0.0,1.0
2019-04-29,12.97,13.06,12.77,12.77,91813,12.97,13.06,12.77,12.77,91813,0.0,1.0
2019-04-30,12.87,13.09,12.76,13.0,198244,12.87,13.09,12.76,13.0,198244,0.0,1.0
2019-05-01,12.92,13.06,12.82,13.0,207061,12.92,13.06,12.82,13.0,207061,0.0,1.0
2019-05-02,13.1,13.16,12.87,12.95,118596,13.1,13.16,12.87,12.95,118596,0.0,1.0
2019-05-03,12.75,12.85,12.325,12.8,211343,12.75,12.85,12.325,12.8,211343,0.0,1.0
2019-05-06,12.82,12.92,12.44,12.46,151265,12.82,12.92,12.44,12.46,151265,0.0,1.0
2019-05-07,12.48,12.79,12.38,12.6,121596,12.48,12.79,12.38,12.6,121596,0.0,1.0
2019-05-08,12.34,12.56,12.32,12.56,71061,12.34,12.56,12.32,12.56,71061,0.0,1.0
2019-05-09,12.2,12.35,12.1,12.31,95475,12.2,12.35,12.1,12.31,95475,0.0,1.0
2019-05-10,12.14,12.24,11.99,12.12,85798,12.14,12.24,11.99,12.12,85798,0.0,1.0
2019-05-13,11.67,11.9299,11.575,11.8,185809,11.67,11.9299,11.575,11.8,185809,0.0,1.0
2019-05-14,11.88,11.95,11.7,11.7,78807,11.88,11.95,11.7,11.7,78807,0.0,1.0
2019-05-15,11.83,11.93,11.78,11.8,82292,11.83,11.93,11.78,11.8,82292,0.0,1.0
2019-05-16,11.99,12.06,11.87,11.89,176994,11.99,12.06,11.87,11.89,176994,0.0,1.0
2019-05-17,11.9,12.11,11.87,11.87,56041,11.9,12.11,11.87,11.87,56041,0.0,1.0
2019-05-20,11.88,11.91,11.73,11.81,60703,11.88,11.91,11.73,11.81,60703,0.0,1.0
2019-05-21,12.01,12.09,11.85,11.99,59362,12.01,12.09,11.85,11.99,59362,0.0,1.0
2019-05-22,11.94,12.05,11.87,11.96,64145,11.94,12.05,11.87,11.96,64145,0.0,1.0
2019-05-23,11.5,11.86,11.43,11.82,88259,11.5,11.86,11.43,11.82,88259,0.0,1.0
2019-05-24,11.75,11.79,11.54,11.56,186774,11.75,11.79,11.54,11.56,186774,0.0,1.0
2019-05-28,11.79,11.89,11.75,11.76,61186,11.79,11.89,11.75,11.76,61186,0.0,1.0
2019-05-29,11.48,11.66,11.21,11.21,209987,11.48,11.66,11.21,11.21,209987,0.0,1.0
2019-05-30,11.74,11.83,11.49,11.49,114479,11.74,11.83,11.49,11.49,114479,0.0,1.0
2019-05-31,10.89,11.63,10.88,11.57,130782,10.89,11.63,10.88,11.57,130782,0.0,1.0
2019-06-03,10.97,11.05,10.84,10.9,131182,10.97,11.05,10.84,10.9,131182,0.0,1.0
2019-06-04,11.44,11.445,11.09,11.09,133597,11.44,11.445,11.09,11.09,133597,0.0,1.0
2019-06-05,11.42,11.5,11.3,11.5,116557,11.42,11.5,11.3,11.5,116557,0.0,1.0
2019-06-06,11.44,11.56,11.24,11.47,118240,11.44,11.56,11.24,11.47,118240,0.0,1.0
2019-06-07,11.52,11.59,11.33,11.42,73128,11.52,11.59,11.33,11.42,73128,0.0,1.0
2019-06-10,11.51,11.82,11.47,11.57,61584,11.51,11.82,11.47,11.57,61584,0.0,1.0
2019-06-11,11.46,11.75,11.32,11.64,93605,11.46,11.75,11.32,11.64,93605,0.0,1.0
2019-06-12,11.45,11.48,11.23,11.45,71787,11.45,11.48,11.23,11.45,71787,0.0,1.0
2019-06-13,11.49,11.79,11.41,11.47,70995,11.49,11.79,11.41,11.47,70995,0.0,1.0
2019-06-14,11.83,12.47,11.83,12.0,177408,11.83,12.47,11.83,12.0,177408,0.0,1.0
2019-06-17,11.61,11.9,11.55,11.9,98347,11.61,11.9,11.55,11.9,98347,0.0,1.0
2019-06-18,11.83,12.02,11.6,11.66,90318,11.83,12.02,11.6,11.66,90318,0.0,1.0
2019-06-19,11.86,11.91,11.72,11.91,58858,11.86,11.91,11.72,11.91,58858,0.0,1.0
2019-06-20,12.04,12.12,11.92,12.0,130325,12.04,12.12,11.92,12.0,130325,0.0,1.0
2019-06-21,11.88,12.14,11.85,12.03,237792,11.88,12.14,11.85,12.03,237792,0.0,1.0
2019-06-24,11.7,11.92,11.67,11.88,163165,11.7,11.92,11.67,11.88,163165,0.0,1.0
2019-06-25,12.06,12.1,11.65,11.71,233790,12.06,12.1,11.65,11.71,233790,0.0,1.0
2019-06-26,12.17,12.45,12.1,12.1,158193,12.17,12.45,12.1,12.1,158193,0.0,1.0
2019-06-27,12.32,12.34,12.2,12.23,147008,12.32,12.34,12.2,12.23,147008,0.0,1.0
2019-06-28,12.68,12.72,12.31,12.31,295550,12.68,12.72,12.31,12.31,295550,0.0,1.0
2019-07-01,12.8,12.97,12.67,12.81,121720,12.8,12.97,12.67,12.81,121720,0.0,1.0
2019-07-02,12.69,12.9,12.51,12.84,121272,12.69,12.9,12.51,12.84,121272,0.0,1.0
2019-07-03,12.93,13.14,12.71,12.75,123915,12.93,13.14,12.71,12.75,123915,0.0,1.0
2019-07-05,12.66,12.98,12.61,12.87,133944,12.66,12.98,12.61,12.87,133944,0.0,1.0
2019-07-08,12.61,12.73,12.49,12.66,148132,12.61,12.73,12.49,12.66,148132,0.0,1.0
2019-07-09,12.63,12.66,12.43,12.56,109355,12.63,12.66,12.43,12.56,109355,0.0,1.0
2019-07-10,12.58,12.86,12.55,12.72,128922,12.58,12.86,12.55,12.72,128922,0.0,1.0
2019-07-11,12.85,12.87,12.61,12.65,94777,12.85,12.87,12.61,12.65,94777,0.0,1.0
2019-07-12,12.89,12.95,12.8,12.85,101165,12.89,12.95,12.8,12.85,101165,0.0,1.0
2019-07-15,12.83,12.99,12.65,12.91,118875,12.83,12.99,12.65,12.91,118875,0.0,1.0
2019-07-16,12.87,13.05,12.81,12.81,91755,12.87,13.05,12.81,12.81,91755,0.0,1.0
2019-07-17,12.86,12.89,12.74,12.85,126819,12.86,12.89,12.74,12.85,126819,0.0,1.0
2019-07-18,12.87,12.94,12.8,12.85,73737,12.87,12.94,12.8,12.85,73737,0.0,1.0
2019-07-19,13.01,13.04,12.82,12.82,110758,13.01,13.04,12.82,12.82,110758,0.0,1.0
2019-07-22,12.83,13.0705,12.81,13.03,174962,12.83,13.0705,12.81,13.03,174962,0.0,1.0
2019-07-23,12.88,12.98,12.805,12.9,160404,12.88,12.98,12.805,12.9,160404,0.0,1.0
2019-07-24,13.29,13.32,12.86,12.88,104673,13.29,13.32,12.86,12.88,104673,0.0,1.0
2019-07-25,13.07,13.39,12.98,13.36,89045,13.07,13.39,12.98,13.36,89045,0.0,1.0
2019-07-26,13.25,13.31,13.06,13.15,57940,13.25,13.31,13.06,13.15,57940,0.0,1.0
2019-07-29,13.24,13.3,13.13,13.25,47386,13.24,13.3,13.13,13.25,47386,0.0,1.0
2019-07-30,13.3,13.38,13.15,13.16,89851,13.3,13.38,13.15,13.16,89851,0.0,1.0
2019-07-31,13.13,13.49,13.1,13.31,121556,13.13,13.49,13.1,13.31,121556,0.0,1.0
2019-08-01,13.12,13.42,13.08,13.19,77429,13.12,13.42,13.08,13.19,77429,0.0,1.0
2019-08-02,12.84,13.121,12.81,13.03,75516,12.84,13.121,12.81,13.03,75516,0.0,1.0
2019-08-05,12.53,12.82,12.3,12.8,112527,12.53,12.82,12.3,12.8,112527,0.0,1.0
2019-08-06,12.51,12.69,12.32,12.63,106204,12.51,12.69,12.32,12.63,106204,0.0,1.0
2019-08-07,12.49,12.57,12.22,12.34,55601,12.49,12.57,12.22,12.34,55601,0.0,1.0
2019-08-08,12.83,13.0658,12.55,12.55,138563,12.83,13.0658,12.55,12.55,138563,0.0,1.0
2019-08-09,13.09,13.38,12.3742,13.38,251794,13.09,13.38,12.3742,13.38,251794,0.0,1.0
2019-08-12,13.65,13.67,13.06,13.06,181879,13.65,13.67,13.06,13.06,181879,0.0,1.0
2019-08-13,13.76,13.8031,13.3,13.46,261901,13.76,13.8031,13.3,13.46,261901,0.0,1.0
2019-08-14,13.59,13.655,13.03,13.24,196205,13.59,13.655,13.03,13.24,196205,0.0,1.0
2019-08-15,13.035,13.67,13.02,13.59,136998,13.035,13.67,13.02,13.59,136998,0.0,1.0
2019-08-16,13.14,13.28,13.06,13.15,138860,13.14,13.28,13.06,13.15,138860,0.0,1.0
2019-08-19,13.19,13.44,13.17,13.33,68555,13.19,13.44,13.17,13.33,68555,0.0,1.0
2019-08-20,13.18,13.29,13.1,13.15,92006,13.18,13.29,13.1,13.15,92006,0.0,1.0
2019-08-21,13.5,13.6,13.3,13.33,90771,13.5,13.6,13.3,13.33,90771,0.0,1.0
2019-08-22,13.47,13.71,13.38,13.5,129506,13.47,13.71,13.38,13.5,129506,0.0,1.0
2019-08-23,12.95,13.4674,12.94,13.43,94978,12.95,13.4674,12.94,13.43,94978,0.0,1.0
2019-08-26,12.91,13.14,12.86,13.07,63021,12.91,13.14,12.86,13.07,63021,0.0,1.0
2019-08-27,12.54,13.04,12.52,12.97,91269,12.54,13.04,12.52,12.97,91269,0.0,1.0
2019-08-28,12.58,12.75,12.51,12.51,62494,12.58,12.75,12.51,12.51,62494,0.0,1.0
2019-08-29,12.93,13.01,12.68,12.68,66057,12.93,13.01,12.68,12.68,66057,0.0,1.0
2019-08-30,12.78,13.03,12.73,12.97,56327,12.78,13.03,12.73,12.97,56327,0.0,1.0
2019-09-03,12.55,12.8,12.49,12.67,80102,12.55,12.8,12.49,12.67,80102,0.0,1.0
2019-09-04,12.72,12.96,12.6,12.72,64565,12.72,12.96,12.6,12.72,64565,0.0,1.0
2019-09-05,12.99,13.29,12.82,12.89,72511,12.99,13.29,12.82,12.89,72511,0.0,1.0
2019-09-06,13.04,13.14,12.75,13.06,61972,13.04,13.14,12.75,13.06,61972,0.0,1.0
2019-09-09,13.19,13.26,12.93,13.06,57293,13.19,13.26,12.93,13.06,57293,0.0,1.0
2019-09-10,13.3,13.48,12.92,13.17,76873,13.3,13.48,12.92,13.17,76873,0.0,1.0
2019-09-11,14.13,14.18,13.385,13.44,162774,14.13,14.18,13.385,13.44,162774,0.0,1.0
2019-09-12,14.52,14.58,13.94,14.3,155072,14.52,14.58,13.94,14.3,155072,0.0,1.0
2019-09-13,14.37,14.7082,14.3206,14.54,108687,14.37,14.7082,14.3206,14.54,108687,0.0,1.0
2019-09-16,14.24,14.54,14.18,14.31,75996,14.24,14.54,14.18,14.31,75996,0.0,1.0
2019-09-17,14.24,14.39,14.085,14.17,72995,14.24,14.39,14.085,14.17,72995,0.0,1.0
2019-09-18,13.95,14.3999,13.91,14.25,82892,13.95,14.3999,13.91,14.25,82892,0.0,1.0
2019-09-19,13.71,14.18,13.7,14.03,55576,13.71,14.18,13.7,14.03,55576,0.0,1.0
2019-09-20,13.6,13.91,13.55,13.74,252332,13.6,13.91,13.55,13.74,252332,0.0,1.0
2019-09-23,13.655,13.7,13.55,13.62,45893,13.655,13.7,13.55,13.62,45893,0.0,1.0
2019-09-24,13.63,13.8499,13.555,13.7,103693,13.63,13.8499,13.555,13.7,103693,0.0,1.0
2019-09-25,13.85,13.87,13.5432,13.57,90776,13.85,13.87,13.5432,13.57,90776,0.0,1.0
2019-09-26,13.72,13.83,13.59,13.83,48787,13.72,13.83,13.59,13.83,48787,0.0,1.0
2019-09-27,13.75,13.87,13.66,13.78,108164,13.75,13.87,13.66,13.78,108164,0.0,1.0
2019-09-30,13.62,13.8,13.61,13.79,75442,13.62,13.8,13.61,13.79,75442,0.0,1.0
2019-10-01,13.32,13.97,13.28,13.7,85627,13.32,13.97,13.28,13.7,85627,0.0,1.0
2019-10-02,13.29,13.37,13.06,13.24,79773,13.29,13.37,13.06,13.24,79773,0.0,1.0
2019-10-03,13.045,13.38,13.0,13.25,63603,13.045,13.38,13.0,13.25,63603,0.0,1.0
2019-10-04,13.52,13.54,13.1,13.1,82055,13.52,13.54,13.1,13.1,82055,0.0,1.0
2019-10-07,13.62,13.72,13.41,13.46,63753,13.62,13.72,13.41,13.46,63753,0.0,1.0
2019-10-08,13.34,13.57,13.29,13.55,79168,13.34,13.57,13.29,13.55,79168,0.0,1.0
2019-10-09,13.305,13.48,13.17,13.38,53562,13.305,13.48,13.17,13.38,53562,0.0,1.0
2019-10-10,13.39,13.44,13.25,13.35,59209,13.39,13.44,13.25,13.35,59209,0.0,1.0
2019-10-11,13.62,13.876,13.46,13.57,67121,13.62,13.876,13.46,13.57,67121,0.0,1.0
2019-10-14,13.72,13.73,13.55,13.63,46461,13.72,13.73,13.55,13.63,46461,0.0,1.0
2019-10-15,13.89,14.22,13.66,13.66,77307,13.89,14.22,13.66,13.66,77307,0.0,1.0
2019-10-16,14.09,14.18,13.89,13.89,55982,14.09,14.18,13.89,13.89,55982,0.0,1.0
2019-10-17,14.28,14.44,14.17,14.18,110319,14.28,14.44,14.17,14.18,110319,0.0,1.0
2019-10-18,14.28,14.34,13.85,14.2,99995,14.28,14.34,13.85,14.2,99995,0.0,1.0
2019-10-21,14.3,14.54,14.18,14.4,57845,14.3,14.54,14.18,14.4,57845,0.0,1.0
2019-10-22,14.32,14.44,14.19,14.28,30141,14.32,14.44,14.19,14.28,30141,0.0,1.0
2019-10-23,14.29,14.39,14.1906,14.29,43370,14.29,14.39,14.1906,14.29,43370,0.0,1.0
2019-10-24,13.81,14.36,13.8,14.29,63375,13.81,14.36,13.8,14.29,63375,0.0,1.0
2019-10-25,13.79,13.94,13.75,13.81,25506,13.79,13.94,13.75,13.81,25506,0.0,1.0
2019-10-28,13.99,14.1,13.77,13.79,51547,13.99,14.1,13.77,13.79,51547,0.0,1.0
2019-10-29,14.4,14.64,13.87,13.97,181602,14.4,14.64,13.87,13.97,181602,0.0,1.0
2019-10-30,14.345,14.48,14.1901,14.46,86894,14.345,14.48,14.1901,14.46,86894,0.0,1.0
2019-10-31,14.42,14.46,14.14,14.38,74534,14.42,14.46,14.14,14.38,74534,0.0,1.0
2019-11-01,14.64,14.76,14.44,14.54,106339,14.64,14.76,14.44,14.54,106339,0.0,1.0
2019-11-04,14.47,14.84,14.44,14.83,86435,14.47,14.84,14.44,14.83,86435,0.0,1.0
2019-11-05,14.34,14.6,14.33,14.6,64194,14.34,14.6,14.33,14.6,64194,0.0,1.0
2019-11-06,14.1,14.5,14.01,14.37,105911,14.1,14.5,14.01,14.37,105911,0.0,1.0
2019-11-07,14.16,14.33,14.06,14.23,63994,14.16,14.33,14.06,14.23,63994,0.0,1.0
2019-11-08,14.94,15.87,14.5,14.86,214929,14.94,15.87,14.5,14.86,214929,0.0,1.0
2019-11-11,14.85,14.95,14.56,14.95,123057,14.85,14.95,14.56,14.95,123057,0.0,1.0
2019-11-12,14.89,15.1004,14.86,14.96,155247,14.89,15.1004,14.86,14.96,155247,0.0,1.0
2019-11-13,14.77,14.91,14.52,14.81,129483,14.77,14.91,14.52,14.81,129483,0.0,1.0
2019-11-14,15.1,15.27,14.43,14.73,331854,15.1,15.27,14.43,14.73,331854,0.0,1.0
2019-11-15,17.36,17.455,16.08,16.88,612348,17.36,17.455,16.08,16.88,612348,0.0,1.0
2019-11-18,18.22,18.505,17.49,17.59,445113,18.22,18.505,17.49,17.59,445113,0.0,1.0
2019-11-19,18.195,18.29,17.56,17.56,580813,18.195,18.29,17.56,17.56,580813,0.0,1.0
2019-11-20,18.48,18.99,18.2,18.21,400311,18.48,18.99,18.2,18.21,400311,0.0,1.0
2019-11-21,18.155,18.58,17.81,18.53,161458,18.155,18.58,17.81,18.53,161458,0.0,1.0
2019-11-22,18.425,18.53,17.94,18.12,314575,18.425,18.53,17.94,18.12,314575,0.0,1.0
2019-11-25,18.09,18.77,17.77,18.04,320834,18.09,18.77,17.77,18.04,320834,0.0,1.0
2019-11-26,17.78,18.21,17.55,17.92,208441,17.78,18.21,17.55,17.92,208441,0.0,1.0
2019-11-27,17.94,18.1,17.68,17.75,121333,17.94,18.1,17.68,17.75,121333,0.0,1.0
2019-11-29,17.84,18.01,17.69,17.88,67724,17.84,18.01,17.69,17.88,67724,0.0,1.0
2019-12-02,17.47,18.05,17.27,17.94,174577,17.47,18.05,17.27,17.94,174577,0.0,1.0
2019-12-03,17.85,17.95,17.35,17.48,259975,17.85,17.95,17.35,17.48,259975,0.0,1.0
2019-12-04,17.42,18.15,17.35,17.93,285358,17.42,18.15,17.35,17.93,285358,0.0,1.0
2019-12-05,17.53,17.7,17.19,17.42,248231,17.53,17.7,17.19,17.42,248231,0.0,1.0
2019-12-06,17.32,17.8,17.045,17.51,340690,17.32,17.8,17.045,17.51,340690,0.0,1.0
2019-12-09,17.1,17.46,17.07,17.32,194695,17.1,17.46,17.07,17.32,194695,0.0,1.0
2019-12-10,17.2,17.33,16.7901,17.1,133353,17.2,17.33,16.7901,17.1,133353,0.0,1.0
2019-12-11,17.22,17.37,17.11,17.31,152910,17.22,17.37,17.11,17.31,152910,0.0,1.0
2019-12-12,17.175,17.48,17.14,17.27,168670,17.175,17.48,17.14,17.27,168670,0.0,1.0
2019-12-13,17.0,17.4,16.935,17.11,124741,17.0,17.4,16.935,17.11,124741,0.0,1.0
2019-12-16,17.49,17.86,16.85,17.07,393976,17.49,17.86,16.85,17.07,393976,0.0,1.0
2019-12-17,18.22,18.28,17.6,17.6,267097,18.22,18.28,17.6,17.6,267097,0.0,1.0
2019-12-18,18.6,18.68,18.315,18.39,300690,18.6,18.68,18.315,18.39,300690,0.0,1.0
2019-12-19,18.68,18.95,18.325,18.95,295719,18.68,18.95,18.325,18.95,295719,0.0,1.0
2019-12-20,18.12,18.7418,17.725,18.72,1145980,18.12,18.7418,17.725,18.72,1145980,0.0,1.0
2019-12-23,17.83,18.145,17.8,18.08,113986,17.83,18.145,17.8,18.08,113986,0.0,1.0
2019-12-24,17.78,17.83,17.61,17.82,51499,17.78,17.83,17.61,17.82,51499,0.0,1.0
2019-12-26,17.54,17.98,17.44,17.9,86311,17.54,17.98,17.44,17.9,86311,0.0,1.0
2019-12-27,17.36,17.6,17.22,17.56,100412,17.36,17.6,17.22,17.56,100412,0.0,1.0
2019-12-30,18.06,18.14,17.11,17.48,819479,18.06,18.14,17.11,17.48,819479,0.0,1.0
2019-12-31,17.72,18.29,17.57,18.16,202479,17.72,18.29,17.57,18.16,202479,0.0,1.0
2020-01-02,17.63,17.93,17.41,17.93,94651,17.63,17.93,17.41,17.93,94651,0.0,1.0
2020-01-03,17.66,17.66,17.2607,17.39,169400,17.66,17.66,17.2607,17.39,169400,0.0,1.0
2020-01-06,17.55,17.6,16.99,17.49,186338,17.55,17.6,16.99,17.49,186338,0.0,1.0
2020-01-07,17.4,17.5276,17.31,17.52,187228,17.4,17.5276,17.31,17.52,187228,0.0,1.0
2020-01-08,17.57,17.75,17.4,17.49,144442,17.57,17.75,17.4,17.49,144442,0.0,1.0
2020-01-09,17.31,17.8818,17.26,17.57,529902,17.31,17.8818,17.26,17.57,529902,0.0,1.0
2020-01-10,17.36,17.55,17.18,17.33,165495,17.36,17.55,17.18,17.33,165495,0.0,1.0
2020-01-13,17.7,17.79,17.33,17.35,123428,17.7,17.79,17.33,17.35,123428,0.0,1.0
2020-01-14,17.445,17.77,17.22,17.7,247468,17.445,17.77,17.22,17.7,247468,0.0,1.0
2020-01-15,17.54,17.75,17.43,17.49,130904,17.54,17.75,17.43,17.49,130904,0.0,1.0
2020-01-16,17.65,17.93,17.55,17.64,96223,17.65,17.93,17.55,17.64,96223,0.0,1.0
2020-01-17,17.49,17.78,17.37,17.76,174203,17.49,17.78,17.37,17.76,174203,0.0,1.0
2020-01-21,16.9,17.56,16.86,17.56,162736,16.9,17.56,16.86,17.56,162736,0.0,1.0
2020-01-22,16.515,17.0283,16.4789,16.91,197781,16.515,17.0283,16.4789,16.91,197781,0.0,1.0
2020-01-23,16.83,16.87,16.24,16.47,257440,16.83,16.87,16.24,16.47,257440,0.0,1.0
2020-01-24,16.355,16.87,16.14,16.87,160052,16.355,16.87,16.14,16.87,160052,0.0,1.0
2020-01-27,16.025,16.34,15.86,16.11,151635,16.025,16.34,15.86,16.11,151635,0.0,1.0
2020-01-28,16.53,16.57,16.05,16.16,196940,16.53,16.57,16.05,16.16,196940,0.0,1.0
2020-01-29,16.41,16.7,16.19,16.64,239002,16.41,16.7,16.19,16.64,239002,0.0,1.0
2020-01-30,16.73,16.7324,16.21,16.3,320106,16.73,16.7324,16.21,16.3,320106,0.0,1.0
2020-01-31,15.795,16.925,14.89,16.05,1369458,15.795,16.925,14.89,16.05,1369458,0.0,1.0
2020-02-03,14.36,16.12,14.29,15.94,841435,14.36,16.12,14.29,15.94,841435,0.0,1.0
2020-02-04,13.92,14.6,13.58,14.52,993477,13.92,14.6,13.58,14.52,993477,0.0,1.0
2020-02-05,14.19,14.3215,13.67,13.98,495242,14.19,14.3215,13.67,13.98,495242,0.0,1.0
2020-02-06,14.38,14.52,14.0,14.27,269017,14.38,14.52,14.0,14.27,269017,0.0,1.0
2020-02-07,14.66,14.74,14.35,14.45,412333,14.66,14.74,14.35,14.45,412333,0.0,1.0
2020-02-10,14.94,15.34,14.64,15.24,565864,14.94,15.34,14.64,15.24,565864,0.0,1.0
2020-02-11,15.13,15.25,14.87,14.98,211006,15.13,15.25,14.87,14.98,211006,0.0,1.0
2020-02-12,14.81,15.12,14.63,15.12,208997,14.81,15.12,14.63,15.12,208997,0.0,1.0
2020-02-13,14.73,14.84,14.46,14.55,179953,14.73,14.84,14.46,14.55,179953,0.0,1.0
2020-02-14,14.82,14.91,14.54,14.71,138872,14.82,14.91,14.54,14.71,138872,0.0,1.0
2020-02-18,14.7,14.845,14.5,14.75,187182,14.7,14.845,14.5,14.75,187182,0.0,1.0
2020-02-19,14.79,15.03,14.7,14.7,197272,14.79,15.03,14.7,14.7,197272,0.0,1.0
2020-02-20,14.96,15.07,14.73,14.79,239737,14.96,15.07,14.73,14.79,239737,0.0,1.0
2020-02-21,15.015,15.05,14.67,14.91,198900,15.015,15.05,14.67,14.91,198900,0.0,1.0
2020-02-24,14.63,14.78,14.35,14.52,195902,14.63,14.78,14.35,14.52,195902,0.0,1.0
2020-02-25,14.155,14.64,13.93,14.64,326921,14.155,14.64,13.93,14.64,326921,0.0,1.0
2020-02-26,14.1,14.38,13.92,14.17,251423,14.1,14.38,13.92,14.17,251423,0.0,1.0
2020-02-27,13.4,13.9441,13.18,13.81,524381,13.4,13.9441,13.18,13.81,524381,0.0,1.0
2020-02-28,13.24,13.31,12.5099,12.91,532451,13.24,13.31,12.5099,12.91,532451,0.0,1.0
2020-03-02,13.32,13.44,12.84,13.2,296558,13.32,13.44,12.84,13.2,296558,0.0,1.0
2020-03-03,13.27,13.59,13.0,13.32,199299,13.27,13.59,13.0,13.32,199299,0.0,1.0
2020-03-04,14.02,14.0699,13.3,13.41,278941,14.02,14.0699,13.3,13.41,278941,0.0,1.0
2020-03-05,13.45,13.86,13.115,13.72,181507,13.45,13.86,13.115,13.72,181507,0.0,1.0
2020-03-06,12.86,13.36,12.51,13.23,183285,12.86,13.36,12.51,13.23,183285,0.0,1.0
2020-03-09,11.62,12.16,11.19,12.16,326993,11.62,12.16,11.19,12.16,326993,0.0,1.0
2020-03-10,12.27,12.27,11.33,11.87,336511,12.27,12.27,11.33,11.87,336511,0.0,1.0
2020-03-11,11.29,12.06,11.0,11.93,285780,11.29,12.06,11.0,11.93,285780,0.0,1.0
2020-03-12,9.81,10.65,9.67,10.51,320303,9.81,10.65,9.67,10.51,320303,0.0,1.0
2020-03-13,10.19,10.28,9.2,10.18,250662,10.19,10.28,9.2,10.18,250662,0.0,1.0
2020-03-16,9.12,10.0,9.02,10.0,243828,9.12,10.0,9.02,10.0,243828,0.0,1.0
2020-03-17,9.44,9.52,8.47,9.16,380337,9.44,9.52,8.47,9.16,380337,0.0,1.0
2020-03-18,6.87,9.13,6.86,8.99,259234,6.87,9.13,6.86,8.99,259234,0.0,1.0
2020-03-19,6.4,7.35,6.18,6.95,497908,6.4,7.35,6.18,6.95,497908,0.0,1.0
2020-03-20,7.74,8.15,6.41,6.41,441007,7.74,8.15,6.41,6.41,441007,0.0,1.0
2020-03-23,8.46,8.55,7.52,7.77,223138,8.46,8.55,7.52,7.77,223138,0.0,1.0
2020-03-24,8.47,9.09,8.11,8.93,400575,8.47,9.09,8.11,8.93,400575,0.0,1.0
2020-03-25,8.21,8.8,8.11,8.5,328897,8.21,8.8,8.11,8.5,328897,0.0,1.0
2020-03-26,9.68,9.68,8.07,8.31,560274,9.68,9.68,8.07,8.31,560274,0.0,1.0
2020-03-27,9.12,9.52,9.1,9.45,213634,9.12,9.52,9.1,9.45,213634,0.0,1.0
2020-03-30,9.76,9.81,8.79,9.3,323104,9.76,9.81,8.79,9.3,323104,0.0,1.0
2020-03-31,9.54,9.94,9.14,9.7,271790,9.54,9.94,9.14,9.7,271790,0.0,1.0
2020-04-01,8.74,9.27,8.52,9.27,224456,8.74,9.27,8.52,9.27,224456,0.0,1.0
2020-04-02,9.07,9.2,8.53,8.71,201719,9.07,9.2,8.53,8.71,201719,0.0,1.0
2020-04-03,8.13,9.03,7.87,9.03,177434,8.13,9.03,7.87,9.03,177434,0.0,1.0
2020-04-06,9.14,9.66,8.42,8.42,321967,9.14,9.66,8.42,8.42,321967,0.0,1.0
2020-04-07,9.02,10.04,8.99,9.32,336479,9.02,10.04,8.99,9.32,336479,0.0,1.0
2020-04-08,9.6,9.74,9.07,9.19,151353,9.6,9.74,9.07,9.19,151353,0.0,1.0
2020-04-09,9.97,10.47,9.61,9.91,269596,9.97,10.47,9.61,9.91,269596,0.0,1.0
2020-04-13,9.93,10.05,9.63,10.05,184429,9.93,10.05,9.63,10.05,184429,0.0,1.0
2020-04-14,9.57,10.37,9.4156,10.18,218372,9.57,10.37,9.4156,10.18,218372,0.0,1.0
2020-04-15,9.4,9.62,9.02,9.5,150769,9.4,9.62,9.02,9.5,150769,0.0,1.0
2020-04-16,9.42,9.64,9.03,9.41,184147,9.42,9.64,9.03,9.41,184147,0.0,1.0
2020-04-17,10.18,10.27,9.61,9.61,140562,10.18,10.27,9.61,9.61,140562,0.0,1.0
2020-04-20,10.41,11.2,9.91,9.91,228818,10.41,11.2,9.91,9.91,228818,0.0,1.0
2020-04-21,9.51,10.185,9.38,10.05,162145,9.51,10.185,9.38,10.05,162145,0.0,1.0
2020-04-22,10.07,10.16,9.58,9.77,131765,10.07,10.16,9.58,9.77,131765,0.0,1.0
2020-04-23,10.25,10.6,10.1001,10.12,104406,10.25,10.6,10.1001,10.12,104406,0.0,1.0
2020-04-24,10.34,10.39,9.9517,10.25,108526,10.34,10.39,9.9517,10.25,108526,0.0,1.0
2020-04-27,10.65,10.71,10.2228,10.42,111217,10.65,10.71,10.2228,10.42,111217,0.0,1.0
2020-04-28,11.4,11.84,10.98,10.98,229004,11.4,11.84,10.98,10.98,229004,0.0,1.0
2020-04-29,12.04,12.18,11.65,11.74,258588,12.04,12.18,11.65,11.74,258588,0.0,1.0
2020-04-30,11.35,11.88,11.21,11.82,125282,11.35,11.88,11.21,11.82,125282,0.0,1.0
2020-05-01,10.63,11.38,10.38,10.97,215204,10.63,11.38,10.38,10.97,215204,0.0,1.0
2020-05-04,10.79,10.91,10.2,10.48,129492,10.79,10.91,10.2,10.48,129492,0.0,1.0
2020-05-05,10.67,11.23,10.6,11.0,114972,10.67,11.23,10.6,11.0,114972,0.0,1.0
2020-05-06,10.56,10.73,10.4,10.63,89584,10.56,10.73,10.4,10.63,89584,0.0,1.0
2020-05-07,11.04,11.1,10.57,10.75,128455,11.04,11.1,10.57,10.75,128455,0.0,1.0
2020-05-08,12.09,12.3355,11.0,11.5,303501,12.09,12.3355,11.0,11.5,303501,0.0,1.0
2020-05-11,11.81,12.29,11.64,12.01,181074,11.81,12.29,11.64,12.01,181074,0.0,1.0
2020-05-12,11.18,11.8991,11.0601,11.86,278139,11.18,11.8991,11.0601,11.86,278139,0.0,1.0
2020-05-13,10.27,11.16,9.6333,11.02,247694,10.27,11.16,9.6333,11.02,247694,0.0,1.0
2020-05-14,10.25,10.3,9.72,10.05,147032,10.25,10.3,9.72,10.05,147032,0.0,1.0
2020-05-15,10.43,10.49,9.99,10.18,170160,10.43,10.49,9.99,10.18,170160,0.0,1.0
2020-05-18,10.945,11.06,10.71,10.8,192691,10.945,11.06,10.71,10.8,192691,0.0,1.0
2020-05-19,10.97,11.36,10.78,10.86,143008,10.97,11.36,10.78,10.86,143008,0.0,1.0
2020-05-20,11.41,11.58,11.04,11.12,121145,11.41,11.58,11.04,11.12,121145,0.0,1.0
2020-05-21,11.19,11.55,11.14,11.37,103123,11.19,11.55,11.14,11.37,103123,0.0,1.0
2020-05-22,10.995,11.25,10.87,11.25,63398,10.995,11.25,10.87,11.25,63398,0.0,1.0
2020-05-26,11.37,11.54,11.3,11.4,128163,11.37,11.54,11.3,11.4,128163,0.0,1.0
2020-05-27,11.64,11.74,11.23,11.53,162903,11.64,11.74,11.23,11.53,162903,0.0,1.0
2020-05-28,11.1,11.88,11.03,11.88,129567,11.1,11.88,11.03,11.88,129567,0.0,1.0
2020-05-29,11.13,11.16,10.55,10.98,142515,11.13,11.16,10.55,10.98,142515,0.0,1.0
2020-06-01,11.25,11.4973,11.16,11.16,147079,11.25,11.4973,11.16,11.16,147079,0.0,1.0
2020-06-02,11.21,11.432,11.095,11.3,137083,11.21,11.432,11.095,11.3,137083,0.0,1.0
2020-06-03,11.57,11.83,11.35,11.35,188388,11.57,11.83,11.35,11.35,188388,0.0,1.0
2020-06-04,11.43,11.66,11.2,11.46,126911,11.43,11.66,11.2,11.46,126911,0.0,1.0
2020-06-05,11.685,12.1,11.64,11.88,246929,11.685,12.1,11.64,11.88,246929,0.0,1.0
2020-06-08,12.4,12.49,11.91,11.97,163302,12.4,12.49,11.91,11.97,163302,0.0,1.0
2020-06-09,12.16,12.39,12.01,12.18,108355,12.16,12.39,12.01,12.18,108355,0.0,1.0
2020-06-10,11.58,12.18,11.5293,12.18,106650,11.58,12.18,11.5293,12.18,106650,0.0,1.0
2020-06-11,10.12,11.16,10.09,11.16,163473,10.12,11.16,10.09,11.16,163473,0.0,1.0
2020-06-12,10.9,11.05,10.42,10.56,134217,10.9,11.05,10.42,10.56,134217,0.0,1.0
2020-06-15,11.05,11.16,10.4,10.53,142140,11.05,11.16,10.4,10.53,142140,0.0,1.0
2020-06-16,11.31,11.5,11.06,11.5,168826,11.31,11.5,11.06,11.5,168826,0.0,1.0
2020-06-17,10.79,11.31,10.75,11.31,99331,10.79,11.31,10.75,11.31,99331,0.0,1.0
2020-06-18,10.79,10.9813,10.5,10.85,224840,10.79,10.9813,10.5,10.85,224840,0.0,1.0
2020-06-19,10.31,11.1,10.31,10.62,372850,10.31,11.1,10.31,10.62,372850,0.0,1.0
2020-06-22,10.79,11.0,10.34,10.34,348064,10.79,11.0,10.34,10.34,348064,0.0,1.0
2020-06-23,10.74,11.09,10.69,11.02,122715,10.74,11.09,10.69,11.02,122715,0.0,1.0
2020-06-24,10.39,10.6509,10.16,10.55,187018,10.39,10.6509,10.16,10.55,187018,0.0,1.0
2020-06-25,10.69,10.78,10.34,10.36,130712,10.69,10.78,10.34,10.36,130712,0.0,1.0
2020-06-26,10.79,10.88,10.48,10.53,402344,10.79,10.88,10.48,10.53,402344,0.0,1.0
2020-06-29,11.18,11.26,10.79,11.01,281200,11.18,11.26,10.79,11.01,281200,0.0,1.0
2020-06-30,11.65,11.66,11.12,11.18,274600,11.65,11.66,11.12,11.18,274600,0.0,1.0
2020-07-01,11.18,11.75,11.17,11.62,171800,11.18,11.75,11.17,11.62,171800,0.0,1.0
2020-07-02,11.19,11.56,11.12,11.44,207800,11.19,11.56,11.12,11.44,207800,0.0,1.0
2020-07-06,11.38,11.61,11.26,11.51,158000,11.38,11.61,11.26,11.51,158000,0.0,1.0
2020-07-07,10.57,11.25,10.52,11.25,186700,10.57,11.25,10.52,11.25,186700,0.0,1.0
2020-07-08,10.84,10.99,10.61,10.62,176700,10.84,10.99,10.61,10.62,176700,0.0,1.0
2020-07-09,10.7,10.97,10.47,10.85,202500,10.7,10.97,10.47,10.85,202500,0.0,1.0
2020-07-10,10.8,10.9,10.65,10.73,121600,10.8,10.9,10.65,10.73,121600,0.0,1.0
2020-07-13,10.7,11.06,10.69,10.87,149000,10.7,11.06,10.69,10.87,149000,0.0,1.0
2020-07-14,10.74,10.88,10.55,10.64,165500,10.74,10.88,10.55,10.64,165500,0.0,1.0
2020-07-15,11.27,11.41,10.91,10.99,131500,11.27,11.41,10.91,10.99,131500,0.0,1.0
2020-07-16,11.08,11.33,10.82,11.15,103600,11.08,11.33,10.82,11.15,103600,0.0,1.0
2020-07-17,11.37,11.47,11.09,11.15,98200,11.37,11.47,11.09,11.15,98200,0.0,1.0
2020-07-20,11.28,11.42,11.09,11.35,94701,11.28,11.42,11.09,11.35,94701,0.0,1.0
2020-07-21,11.54,11.63,11.31,11.43,90670,11.54,11.63,11.31,11.43,90670,0.0,1.0
2020-07-22,11.28,11.57,11.22,11.44,66336,11.28,11.57,11.22,11.44,66336,0.0,1.0
2020-07-23,11.63,11.67,11.24,11.24,136368,11.63,11.67,11.24,11.24,136368,0.0,1.0
2020-07-24,11.3,11.59,11.27,11.52,89828,11.3,11.59,11.27,11.52,89828,0.0,1.0
2020-07-27,11.86,11.97,11.3101,11.35,101407,11.86,11.97,11.3101,11.35,101407,0.0,1.0
2020-07-28,11.62,11.9,11.51,11.75,135058,11.62,11.9,11.51,11.75,135058,0.0,1.0
2020-07-29,12.12,12.2,11.62,11.62,121147,12.12,12.2,11.62,11.62,121147,0.0,1.0
2020-07-30,12.18,12.22,11.75,11.89,87854,12.18,12.22,11.75,11.89,87854,0.0,1.0
2020-07-31,12.12,12.14,11.73,12.09,121530,12.12,12.14,11.73,12.09,121530,0.0,1.0
2020-08-03,12.59,12.64,12.07,12.21,124382,12.59,12.64,12.07,12.21,124382,0.0,1.0
2020-08-04,12.32,12.62,12.28,12.62,88827,12.32,12.62,12.28,12.62,88827,0.0,1.0
2020-08-05,12.73,12.77,12.2752,12.53,120844,12.73,12.77,12.2752,12.53,120844,0.0,1.0
2020-08-06,12.76,12.8,12.48,12.67,109921,12.76,12.8,12.48,12.67,109921,0.0,1.0
2020-08-07,14.3,14.64,13.18,13.18,359948,14.3,14.64,13.18,13.18,359948,0.0,1.0
2020-08-10,13.82,14.61,13.78,14.42,135285,13.82,14.61,13.78,14.42,135285,0.0,1.0
2020-08-11,13.82,14.95,13.68,14.74,319946,13.82,14.95,13.68,14.74,319946,0.0,1.0
2020-08-12,13.76,14.18,13.55,13.86,143577,13.76,14.18,13.55,13.86,143577,0.0,1.0
2020-08-13,13.56,13.85,13.45,13.8,114847,13.56,13.85,13.45,13.8,114847,0.0,1.0
2020-08-14,13.83,13.91,13.4,13.47,195816,13.83,13.91,13.4,13.47,195816,0.0,1.0
2020-08-17,14.46,14.62,13.7925,13.99,294872,14.46,14.62,13.7925,13.99,294872,0.0,1.0
2020-08-18,14.0,14.6069,13.93,14.52,111995,14.0,14.6069,13.93,14.52,111995,0.0,1.0
2020-08-19,13.82,14.18,13.68,13.94,172297,13.82,14.18,13.68,13.94,172297,0.0,1.0
2020-08-20,13.61,13.96,13.49,13.62,121754,13.61,13.96,13.49,13.62,121754,0.0,1.0
2020-08-21,13.28,13.61,13.1601,13.61,106849,13.28,13.61,13.1601,13.61,106849,0.0,1.0
2020-08-24,13.43,13.61,13.2501,13.46,73106,13.43,13.61,13.2501,13.46,73106,0.0,1.0
2020-08-25,13.59,13.655,13.16,13.56,124670,13.59,13.655,13.16,13.56,124670,0.0,1.0
2020-08-26,13.9,13.97,13.3501,13.56,332143,13.9,13.97,13.3501,13.56,332143,0.0,1.0
2020-08-27,13.58,13.99,13.48,13.83,207427,13.58,13.99,13.48,13.83,207427,0.0,1.0
2020-08-28,13.7,13.73,13.49,13.73,118420,13.7,13.73,13.49,13.73,118420,0.0,1.0
2020-08-31,13.62,13.83,13.52,13.83,170379,13.62,13.83,13.52,13.83,170379,0.0,1.0
2020-09-01,13.93,14.01,13.4,13.52,163047,13.93,14.01,13.4,13.52,163047,0.0,1.0
2020-09-02,14.13,14.18,13.65,14.03,102088,14.13,14.18,13.65,14.03,102088,0.0,1.0
2020-09-03,13.57,14.12,13.3605,14.12,277943,13.57,14.12,13.3605,14.12,277943,0.0,1.0
2020-09-04,13.58,13.7,13.12,13.7,168705,13.58,13.7,13.12,13.7,168705,0.0,1.0
2020-09-08,13.4,13.56,13.02,13.38,139934,13.4,13.56,13.02,13.38,139934,0.0,1.0
2020-09-09,13.535,13.77,13.42,13.42,171115,13.535,13.77,13.42,13.42,171115,0.0,1.0
2020-09-10,14.27,14.34,13.59,13.62,309158,14.27,14.34,13.59,13.62,309158,0.0,1.0
2020-09-11,14.88,15.04,14.39,14.51,292667,14.88,15.04,14.39,14.51,292667,0.0,1.0
2020-09-14,14.75,15.03,14.33,15.03,213591,14.75,15.03,14.33,15.03,213591,0.0,1.0
2020-09-15,14.68,15.01,14.46,14.88,141241,14.68,15.01,14.46,14.88,141241,0.0,1.0
2020-09-16,14.62,14.97,14.6,14.76,127449,14.62,14.97,14.6,14.76,127449,0.0,1.0
2020-09-17,14.5,14.715,14.1905,14.36,116708,14.5,14.715,14.1905,14.36,116708,0.0,1.0
2020-09-18,15.39,15.67,14.67,14.77,501427,15.39,15.67,14.67,14.77,501427,0.0,1.0
2020-09-21,14.81,15.16,14.45,15.15,230536,14.81,15.16,14.45,15.15,230536,0.0,1.0
2020-09-22,15.03,15.11,14.49,14.96,186000,15.03,15.11,14.49,14.96,186000,0.0,1.0
2020-09-23,14.62,15.11,14.59,14.95,188655,14.62,15.11,14.59,14.95,188655,0.0,1.0
2020-09-24,14.705,15.05,14.55,14.62,184624,14.705,15.05,14.55,14.62,184624,0.0,1.0
2020-09-25,14.58,14.77,14.36,14.61,142437,14.58,14.77,14.36,14.61,142437,0.0,1.0
2020-09-28,15.24,15.42,14.66,14.66,179134,15.24,15.42,14.66,14.66,179134,0.0,1.0
2020-09-29,15.985,16.1,15.4,15.46,267855,15.985,16.1,15.4,15.46,267855,0.0,1.0
2020-09-30,15.63,16.06,15.53,16.03,173376,15.63,16.06,15.53,16.03,173376,0.0,1.0
2020-10-01,15.65,15.8877,15.2867,15.8,126629,15.65,15.8877,15.2867,15.8,126629,0.0,1.0
2020-10-02,15.65,15.77,15.34,15.34,105623,15.65,15.77,15.34,15.34,105623,0.0,1.0
2020-10-05,16.19,16.3,15.81,15.81,111335,16.19,16.3,15.81,15.81,111335,0.0,1.0
2020-10-06,16.09,16.6192,15.77,16.25,135959,16.09,16.6192,15.77,16.25,135959,0.0,1.0
2020-10-07,16.21,16.49,16.0,16.24,109932,16.21,16.49,16.0,16.24,109932,0.0,1.0
2020-10-08,16.37,16.59,16.21,16.41,99355,16.37,16.59,16.21,16.41,99355,0.0,1.0
2020-10-09,16.68,16.76,16.36,16.59,89292,16.68,16.76,16.36,16.59,89292,0.0,1.0
2020-10-12,16.91,16.99,16.65,16.73,91599,16.91,16.99,16.65,16.73,91599,0.0,1.0
2020-10-13,16.72,16.9672,16.5,16.68,93987,16.72,16.9672,16.5,16.68,93987,0.0,1.0
2020-10-14,16.61,16.9095,16.57,16.7,47238,16.61,16.9095,16.57,16.7,47238,0.0,1.0
2020-10-15,16.98,17.0,16.0944,16.33,124715,16.98,17.0,16.0944,16.33,124715,0.0,1.0
2020-10-16,16.72,17.1067,16.7,16.93,120518,16.72,17.1067,16.7,16.93,120518,0.0,1.0
2020-10-19,16.64,17.07,16.44,16.8,67588,16.64,17.07,16.44,16.8,67588,0.0,1.0
2020-10-20,17.13,17.8144,16.73,16.75,190938,17.13,17.8144,16.73,16.75,190938,0.0,1.0
2020-10-21,15.84,17.41,15.8,17.07,215723,15.84,17.41,15.8,17.07,215723,0.0,1.0
2020-10-22,15.89,16.176,15.7,15.92,91555,15.89,16.176,15.7,15.92,91555,0.0,1.0
2020-10-23,15.86,16.1,15.58,15.96,122935,15.86,16.1,15.58,15.96,122935,0.0,1.0
2020-10-26,15.38,15.885,15.22,15.52,113682,15.38,15.885,15.22,15.52,113682,0.0,1.0
2020-10-27,15.45,15.75,15.21,15.36,66618,15.45,15.75,15.21,15.36,66618,0.0,1.0
2020-10-28,14.74,15.22,14.62,15.0,94155,14.74,15.22,14.62,15.0,94155,0.0,1.0
2020-10-29,15.03,15.28,14.5,14.62,71345,15.03,15.28,14.5,14.62,71345,0.0,1.0
2020-10-30,14.73,15.07,14.54,15.07,61790,14.73,15.07,14.54,15.07,61790,0.0,1.0
2020-11-02,15.13,15.3,14.76,14.89,63186,15.13,15.3,14.76,14.89,63186,0.0,1.0
2020-11-03,15.76,16.01,15.42,15.48,108550,15.76,16.01,15.42,15.48,108550,0.0,1.0
2020-11-04,15.58,16.05,15.26,15.43,91668,15.58,16.05,15.26,15.43,91668,0.0,1.0
2020-11-05,16.365,16.45,15.63,15.63,99913,16.365,16.45,15.63,15.63,99913,0.0,1.0
2020-11-06,16.12,16.46,15.82,16.35,63133,16.12,16.46,15.82,16.35,63133,0.0,1.0
2020-11-09,16.76,17.61,16.69,16.98,127384,16.76,17.61,16.69,16.98,127384,0.0,1.0
2020-11-10,17.17,17.37,16.59,17.0,257873,17.17,17.37,16.59,17.0,257873,0.0,1.0
2020-11-11,17.66,17.73,17.11,17.37,157392,17.66,17.73,17.11,17.37,157392,0.0,1.0
2020-11-12,17.5,17.8016,17.19,17.44,132288,17.5,17.8016,17.19,17.44,132288,0.0,1.0
2020-11-13,16.7,18.61,16.12,18.48,346877,16.7,18.61,16.12,18.48,346877,0.0,1.0
2020-11-16,17.95,17.98,16.85,16.9,272786,17.95,17.98,16.85,16.9,272786,0.0,1.0
2020-11-17,17.53,17.69,16.93,17.12,388086,17.53,17.69,16.93,17.12,388086,0.0,1.0
2020-11-18,16.9,17.88,16.81,17.25,259891,16.9,17.88,16.81,17.25,259891,0.0,1.0
2020-11-19,16.92,17.11,16.54,16.81,168952,16.92,17.11,16.54,16.81,168952,0.0,1.0
2020-11-20,16.82,17.08,16.67,16.71,160503,16.82,17.08,16.67,16.71,160503,0.0,1.0
2020-11-23,16.68,17.4,16.64,17.05,140027,16.68,17.4,16.64,17.05,140027,0.0,1.0
2020-11-24,16.75,17.06,16.46,16.77,155629,16.75,17.06,16.46,16.77,155629,0.0,1.0
2020-11-25,17.01,17.23,16.5548,16.61,122628,17.01,17.23,16.5548,16.61,122628,0.0,1.0
2020-11-27,17.8,18.085,17.11,17.11,247841,17.8,18.085,17.11,17.11,247841,0.0,1.0
2020-11-30,17.16,18.03,17.06,17.54,614622,17.16,18.03,17.06,17.54,614622,0.0,1.0
2020-12-01,17.41,17.8099,17.1,17.5,214782,17.41,17.8099,17.1,17.5,214782,0.0,1.0
2020-12-02,16.97,17.3384,16.66,17.2,160952,16.97,17.3384,16.66,17.2,160952,0.0,1.0
2020-12-03,17.1,17.26,16.8901,17.09,56288,17.1,17.26,16.8901,17.09,56288,0.0,1.0
2020-12-04,17.45,17.535,17.04,17.17,143105,17.45,17.535,17.04,17.17,143105,0.0,1.0
2020-12-07,17.39,17.66,17.14,17.5,206731,17.39,17.66,17.14,17.5,206731,0.0,1.0
2020-12-08,17.44,17.59,17.07,17.23,127755,17.44,17.59,17.07,17.23,127755,0.0,1.0
2020-12-09,17.71,18.31,17.04,18.31,299697,17.71,18.31,17.04,18.31,299697,0.0,1.0
2020-12-10,19.11,19.38,17.61,17.66,787514,19.11,19.38,17.61,17.66,787514,0.0,1.0
2020-12-11,18.79,19.69,18.59,19.33,211208,18.79,19.69,18.59,19.33,211208,0.0,1.0
2020-12-14,18.67,19.31,18.66,19.08,165794,18.67,19.31,18.66,19.08,165794,0.0,1.0
2020-12-15,19.36,19.45,18.6383,18.81,202594,19.36,19.45,18.6383,18.81,202594,0.0,1.0
2020-12-16,19.5,19.65,19.19,19.3,125863,19.5,19.65,19.19,19.3,125863,0.0,1.0
2020-12-17,19.51,19.85,19.29,19.65,135208,19.51,19.85,19.29,19.65,135208,0.0,1.0
2020-12-18,18.93,19.94,18.82,19.56,649440,18.93,19.94,18.82,19.56,649440,0.0,1.0
2020-12-21,18.6,18.64,18.11,18.5,216268,18.6,18.64,18.11,18.5,216268,0.0,1.0
2020-12-22,18.73,19.14,18.57,18.76,107849,18.73,19.14,18.57,18.76,107849,0.0,1.0
2020-12-23,19.11,19.27,18.7701,18.99,141976,19.11,19.27,18.7701,18.99,141976,0.0,1.0
2020-12-24,19.7,19.73,19.04,19.27,99603,19.7,19.73,19.04,19.27,99603,0.0,1.0
2020-12-28,19.3,19.92,19.26,19.8,126837,19.3,19.92,19.26,19.8,126837,0.0,1.0
2020-12-29,18.815,19.37,18.46,19.37,141937,18.815,19.37,18.46,19.37,141937,0.0,1.0
2020-12-30,18.97,19.17,18.82,18.82,111717,18.97,19.17,18.82,18.82,111717,0.0,1.0
2020-12-31,18.9,19.02,18.68,19.0,104130,18.9,19.02,18.68,19.0,104130,0.0,1.0
2021-01-04,18.78,19.055,18.45,19.055,152020,18.78,19.055,18.45,19.055,152020,0.0,1.0
2021-01-05,19.1,19.19,18.78,18.78,174185,19.1,19.19,18.78,18.78,174185,0.0,1.0
2021-01-06,19.84,20.12,19.33,19.37,335913,19.84,20.12,19.33,19.37,335913,0.0,1.0
2021-01-07,19.65,20.35,19.22,19.22,245808,19.65,20.35,19.22,19.22,245808,0.0,1.0
2021-01-08,19.0,19.725,18.63,19.6,213487,19.0,19.725,18.63,19.6,213487,0.0,1.0
2021-01-11,19.1,19.16,18.5,18.74,168891,19.1,19.16,18.5,18.74,168891,0.0,1.0
2021-01-12,19.38,19.43,18.9,19.15,122853,19.38,19.43,18.9,19.15,122853,0.0,1.0
2021-01-13,18.72,19.42,18.71,19.39,75000,18.72,19.42,18.71,19.39,75000,0.0,1.0
2021-01-14,19.34,19.57,18.7218,18.85,165234,19.34,19.57,18.7218,18.85,165234,0.0,1.0
2021-01-15,19.08,19.33,18.68,19.08,89950,19.08,19.33,18.68,19.08,89950,0.0,1.0
2021-01-19,19.5,19.74,19.23,19.29,170721,19.5,19.74,19.23,19.29,170721,0.0,1.0
2021-01-20,19.69,19.95,19.2556,19.58,163378,19.69,19.95,19.2556,19.58,163378,0.0,1.0
2021-01-21,19.56,19.78,19.29,19.78,149989,19.56,19.78,19.29,19.78,149989,0.0,1.0
2021-01-22,19.98,20.11,18.8,19.31,156989,19.98,20.11,18.8,19.31,156989,0.0,1.0
2021-01-25,19.88,20.33,19.52,20.15,143999,19.88,20.33,19.52,20.15,143999,0.0,1.0
2021-01-26,20.11,20.39,19.75,20.09,135084,20.11,20.39,19.75,20.09,135084,0.0,1.0
2021-01-27,19.39,20.07,19.18,19.65,160945,19.39,20.07,19.18,19.65,160945,0.0,1.0
2021-01-28,19.01,19.6238,18.77,19.61,160956,19.01,19.6238,18.77,19.61,160956,0.0,1.0
2021-01-29,18.47,19.37,18.47,19.29,169268,18.47,19.37,18.47,19.29,169268,0.0,1.0
2021-02-01,19.53,19.61,18.52,18.77,155233,19.53,19.61,18.52,18.77,155233,0.0,1.0
2021-02-02,19.6,19.89,19.1201,19.66,152161,19.6,19.89,19.1201,19.66,152161,0.0,1.0
2021-02-03,19.91,20.24,19.24,19.55,226225,19.91,20.24,19.24,19.55,226225,0.0,1.0
2021-02-04,23.0,23.725,20.69,21.47,493470,23.0,23.725,20.69,21.47,493470,0.0,1.0
2021-02-05,24.51,24.9395,22.83,23.45,533241,24.51,24.9395,22.83,23.45,533241,0.0,1.0
2021-02-08,25.15,25.28,22.87,23.38,720880,25.15,25.28,22.87,23.38,720880,0.0,1.0
2021-02-09,25.41,25.605,24.3537,25.0,258726,25.41,25.605,24.3537,25.0,258726,0.0,1.0
2021-02-10,24.13,25.55,24.0,25.55,242583,24.13,25.55,24.0,25.55,242583,0.0,1.0
2021-02-11,23.75,24.5,23.5,24.19,302170,23.75,24.5,23.5,24.19,302170,0.0,1.0
2021-02-12,24.37,24.52,23.45,23.73,187624,24.37,24.52,23.45,23.73,187624,0.0,1.0
2021-02-16,23.99,24.675,23.74,24.43,87264,23.99,24.675,23.74,24.43,87264,0.0,1.0
2021-02-17,23.66,23.75,23.068,23.69,73708,23.66,23.75,23.068,23.69,73708,0.0,1.0
2021-02-18,23.27,23.79,22.93,23.58,143046,23.27,23.79,22.93,23.58,143046,0.0,1.0
2021-02-19,23.71,24.11,23.36,23.36,117105,23.71,24.11,23.36,23.36,117105,0.0,1.0
2021-02-22,23.76,24.17,23.52,23.64,135641,23.76,24.17,23.52,23.64,135641,0.0,1.0
2021-02-23,23.27,23.655,22.665,23.29,126357,23.27,23.655,22.665,23.29,126357,0.0,1.0
2021-02-24,23.75,24.1,23.39,23.47,142929,23.75,24.1,23.39,23.47,142929,0.0,1.0
2021-02-25,23.09,24.35,22.86,23.84,132790,23.09,24.35,22.86,23.84,132790,0.0,1.0
2021-02-26,23.36,23.68,22.64,23.0,145067,23.36,23.68,22.64,23.0,145067,0.0,1.0
2021-03-01,24.44,24.48,23.86,23.94,97228,24.44,24.48,23.86,23.94,97228,0.0,1.0
2021-03-02,23.46,24.9,23.39,24.6,102485,23.46,24.9,23.39,24.6,102485,0.0,1.0
2021-03-03,20.93,22.82,20.7,22.66,393134,20.93,22.82,20.7,22.66,393134,0.0,1.0
2021-03-04,17.72,19.55,17.68,19.55,1834647,17.72,19.55,17.68,19.55,1834647,0.0,1.0
2021-03-05,17.77,18.14,16.33,18.14,963992,17.77,18.14,16.33,18.14,963992,0.0,1.0
2021-03-08,18.48,18.86,17.51,17.77,527131,18.48,18.86,17.51,17.77,527131,0.0,1.0
2021-03-09,19.37,19.84,19.11,19.21,550982,19.37,19.84,19.11,19.21,550982,0.0,1.0
2021-03-10,19.23,20.0,18.96,19.6,404643,19.23,20.0,18.96,19.6,404643,0.0,1.0
2021-03-11,19.88,19.95,19.36,19.56,489147,19.88,19.95,19.36,19.56,489147,0.0,1.0
2021-03-12,19.83,20.0,19.25,19.79,391159,19.83,20.0,19.25,19.79,391159,0.0,1.0
2021-03-15,19.5,20.03,19.19,19.91,285725,19.5,20.03,19.19,19.91,285725,0.0,1.0
2021-03-16,20.21,20.62,19.46,19.52,440317,20.21,20.62,19.46,19.52,440317,0.0,1.0
2021-03-17,21.21,21.38,19.8,20.14,353580,21.21,21.38,19.8,20.14,353580,0.0,1.0
2021-03-18,20.61,21.58,20.6,20.95,320046,20.61,21.58,20.6,20.95,320046,0.0,1.0
2021-03-19,20.72,20.97,19.8,20.82,1182603,20.72,20.97,19.8,20.82,1182603,0.0,1.0
2021-03-22,19.97,21.14,19.81,20.79,204698,19.97,21.14,19.81,20.79,204698,0.0,1.0
2021-03-23,19.1,19.91,18.96,19.66,185142,19.1,19.91,18.96,19.66,185142,0.0,1.0
2021-03-24,18.29,19.45,18.28,19.34,357104,18.29,19.45,18.28,19.34,357104,0.0,1.0
2021-03-25,18.95,19.06,17.97,18.06,316837,18.95,19.06,17.97,18.06,316837,0.0,1.0
2021-03-26,19.48,19.72,18.82,19.12,158012,19.48,19.72,18.82,19.12,158012,0.0,1.0
2021-03-29,18.58,19.5899,18.5,19.34,197768,18.58,19.5899,18.5,19.34,197768,0.0,1.0
2021-03-30,18.91,19.34,18.49,18.72,169530,18.91,19.34,18.49,18.72,169530,0.0,1.0
2021-03-31,18.99,19.26,18.74,19.0,241149,18.99,19.26,18.74,19.0,241149,0.0,1.0
2021-04-01,19.36,19.5,19.0,19.18,223297,19.36,19.5,19.0,19.18,223297,0.0,1.0
2021-04-05,19.48,19.77,19.11,19.77,148879,19.48,19.77,19.11,19.77,148879,0.0,1.0
2021-04-06,18.98,19.48,18.89,19.39,162185,18.98,19.48,18.89,19.39,162185,0.0,1.0
2021-04-07,18.7,19.3,18.48,19.14,194172,18.7,19.3,18.48,19.14,194172,0.0,1.0
2021-04-08,18.62,18.78,18.43,18.68,207469,18.62,18.78,18.43,18.68,207469,0.0,1.0
2021-04-09,18.74,18.85,18.39,18.63,134956,18.74,18.85,18.39,18.63,134956,0.0,1.0
2021-04-12,18.75,18.91,18.3,18.75,102173,18.75,18.91,18.3,18.75,102173,0.0,1.0
2021-04-13,18.84,18.98,18.6,18.8,160765,18.84,18.98,18.6,18.8,160765,0.0,1.0
2021-04-14,18.66,19.16,18.565,18.79,99368,18.66,19.16,18.565,18.79,99368,0.0,1.0
2021-04-15,18.71,18.92,18.31,18.92,131927,18.71,18.92,18.31,18.92,131927,0.0,1.0
2021-04-16,18.34,18.7,18.16,18.7,286091,18.34,18.7,18.16,18.7,286091,0.0,1.0
2021-04-19,17.96,18.34,17.5,18.17,185978,17.96,18.34,17.5,18.17,185978,0.0,1.0
2021-04-20,17.55,17.96,17.3,17.96,122164,17.55,17.96,17.3,17.96,122164,0.0,1.0
2021-04-21,17.9,18.03,17.4671,17.5,78572,17.9,18.03,17.4671,17.5,78572,0.0,1.0
2021-04-22,17.64,18.15,17.55,17.89,132396,17.64,18.15,17.55,17.89,132396,0.0,1.0
2021-04-23,18.43,18.58,17.76,17.76,210507,18.43,18.58,17.76,17.76,210507,0.0,1.0
2021-04-26,18.63,18.87,18.46,18.59,85550,18.63,18.87,18.46,18.59,85550,0.0,1.0
2021-04-27,18.35,18.72,18.26,18.72,85684,18.35,18.72,18.26,18.72,85684,0.0,1.0
2021-04-28,18.46,18.56,18.1,18.31,83349,18.46,18.56,18.1,18.31,83349,0.0,1.0
2021-04-29,18.34,18.63,18.16,18.63,70465,18.34,18.63,18.16,18.63,70465,0.0,1.0
2021-04-30,17.87,18.26,17.79,18.15,130306,17.87,18.26,17.79,18.15,130306,0.0,1.0
2021-05-03,18.2,18.24,17.8,18.16,251441,18.2,18.24,17.8,18.16,251441,0.0,1.0
2021-05-04,17.87,18.02,17.43,18.02,126558,17.87,18.02,17.43,18.02,126558,0.0,1.0
2021-05-05,17.87,18.185,17.63,18.01,327741,17.87,18.185,17.63,18.01,327741,0.0,1.0
2021-05-06,17.51,18.5,16.7,18.0,447483,17.51,18.5,16.7,18.0,447483,0.0,1.0
2021-05-07,17.87,18.12,17.32,17.66,506145,17.87,18.12,17.32,17.66,506145,0.0,1.0
2021-05-10,17.52,17.99,17.17,17.75,403464,17.52,17.99,17.17,17.75,403464,0.0,1.0
2021-05-11,17.58,17.72,16.86,16.93,142933,17.58,17.72,16.86,16.93,142933,0.0,1.0
2021-05-12,17.21,17.52,16.93,17.34,225608,17.21,17.52,16.93,17.34,225608,0.0,1.0
2021-05-13,17.63,17.74,17.14,17.38,198487,17.63,17.74,17.14,17.38,198487,0.0,1.0
2021-05-14,18.17,18.24,17.07,17.84,186162,18.17,18.24,17.07,17.84,186162,0.0,1.0
2021-05-17,18.24,18.29,17.92,17.99,139933,18.24,18.29,17.92,17.99,139933,0.0,1.0
2021-05-18,18.15,18.79,18.15,18.35,168809,18.15,18.79,18.15,18.35,168809,0.0,1.0
2021-05-19,18.44,18.525,17.89,17.99,171975,18.44,18.525,17.89,17.99,171975,0.0,1.0
2021-05-20,18.83,18.83,17.9,18.44,166717,18.83,18.83,17.9,18.44,166717,0.0,1.0
2021-05-21,18.78,19.1673,18.74,19.0,120056,18.78,19.1673,18.74,19.0,120056,0.0,1.0
2021-05-24,18.81,19.0,18.72,18.82,129325,18.81,19.0,18.72,18.82,129325,0.0,1.0
2021-05-25,18.73,19.04,18.61,18.88,160454,18.73,19.04,18.61,18.88,160454,0.0,1.0
2021-05-26,18.89,19.05,18.76,18.93,136265,18.89,19.05,18.76,18.93,136265,0.0,1.0
2021-05-27,19.57,19.66,18.89,19.02,539037,19.57,19.66,18.89,19.02,539037,0.0,1.0
2021-05-28,18.96,19.67,18.79,19.63,144441,18.96,19.67,18.79,19.63,144441,0.0,1.0
2021-06-01,19.08,19.24,18.75,19.1,193370,19.08,19.24,18.75,19.1,193370,0.0,1.0
2021-06-02,18.95,19.15,18.805,19.15,141279,18.95,19.15,18.805,19.15,141279,0.0,1.0
2021-06-03,18.83,19.02,18.705,18.88,164414,18.83,19.02,18.705,18.88,164414,0.0,1.0
2021-06-04,18.86,18.97,18.73,18.83,126674,18.86,18.97,18.73,18.83,126674,0.0,1.0
2021-06-07,19.2,19.3,18.8787,18.94,167107,19.2,19.3,18.8787,18.94,167107,0.0,1.0
2021-06-08,19.61,19.65,19.3,19.3,127628,19.61,19.65,19.3,19.3,127628,0.0,1.0
2021-06-09,19.6,19.75,19.482,19.75,137294,19.6,19.75,19.482,19.75,137294,0.0,1.0
2021-06-10,19.44,19.75,19.36,19.74,121917,19.44,19.75,19.36,19.74,121917,0.0,1.0
2021-06-11,19.66,19.73,19.49,19.56,102256,19.66,19.73,19.49,19.56,102256,0.0,1.0
2021-06-14,19.86,19.935,19.66,19.75,165399,19.86,19.935,19.66,19.75,165399,0.0,1.0
2021-06-15,19.91,20.0,19.75,19.89,129292,19.91,20.0,19.75,19.89,129292,0.0,1.0
2021-06-16,20.02,20.07,19.67,19.91,172543,20.02,20.07,19.67,19.91,172543,0.0,1.0
2021-06-17,19.57,20.315,19.56,20.02,196993,19.57,20.315,19.56,20.02,196993,0.0,1.0
2021-06-18,19.08,19.54,18.82,19.18,321853,19.08,19.54,18.82,19.18,321853,0.0,1.0
2021-06-21,19.34,19.53,19.0,19.23,125495,19.34,19.53,19.0,19.23,125495,0.0,1.0
2021-06-22,19.35,19.38,18.885,19.34,85225,19.35,19.38,18.885,19.34,85225,0.0,1.0
2021-06-23,19.49,19.67,19.35,19.37,122985,19.49,19.67,19.35,19.37,122985,0.0,1.0
2021-06-24,20.06,20.13,19.6,19.6,157069,20.06,20.13,19.6,19.6,157069,0.0,1.0
2021-06-25,19.96,20.32,19.89,20.18,601897,19.96,20.32,19.89,20.18,601897,0.0,1.0
2021-06-28,20.21,20.24,19.88,19.95,124829,20.21,20.24,19.88,19.95,124829,0.0,1.0
2021-06-29,20.05,20.38,19.98,20.28,110036,20.05,20.38,19.98,20.28,110036,0.0,1.0
2021-06-30,20.11,20.14,19.82,19.95,80875,20.11,20.14,19.82,19.95,80875,0.0,1.0
2021-07-01,20.2,20.3196,20.0,20.15,86415,20.2,20.3196,20.0,20.15,86415,0.0,1.0
2021-07-02,20.02,20.23,19.9,20.23,73658,20.02,20.23,19.9,20.23,73658,0.0,1.0
2021-07-06,19.82,20.02,19.57,20.02,95130,19.82,20.02,19.57,20.02,95130,0.0,1.0
2021-07-07,19.58,20.04,19.34,19.82,122269,19.58,20.04,19.34,19.82,122269,0.0,1.0
2021-07-08,19.44,19.55,18.97,19.25,79985,19.44,19.55,18.97,19.25,79985,0.0,1.0
2021-07-09,20.02,20.07,19.52,19.75,88072,20.02,20.07,19.52,19.75,88072,0.0,1.0
2021-07-12,19.94,20.02,19.74,19.95,58215,19.94,20.02,19.74,19.95,58215,0.0,1.0
2021-07-13,19.65,20.47,19.26,19.88,82979,19.65,20.47,19.26,19.88,82979,0.0,1.0
2021-07-14,19.69,19.91,19.57,19.83,120545,19.69,19.91,19.57,19.83,120545,0.0,1.0
2021-07-15,19.5,19.76,19.22,19.56,84821,19.5,19.76,19.22,19.56,84821,0.0,1.0
2021-07-16,19.37,19.9,19.31,19.75,90251,19.37,19.9,19.31,19.75,90251,0.0,1.0
2021-07-19,18.95,19.27,18.805,18.96,88770,18.95,19.27,18.805,18.96,88770,0.0,1.0
2021-07-20,19.64,19.88,19.0,19.08,169801,19.64,19.88,19.0,19.08,169801,0.0,1.0
2021-07-21,20.28,20.29,19.62,19.82,134268,20.28,20.29,19.62,19.82,134268,0.0,1.0
2021-07-22,19.57,20.17,19.43,20.17,98679,19.57,20.17,19.43,20.17,98679,0.0,1.0
2021-07-23,19.83,19.98,19.44,19.74,124195,19.83,19.98,19.44,19.74,124195,0.0,1.0
2021-07-26,20.12,20.23,19.86,19.96,69822,20.12,20.23,19.86,19.96,69822,0.0,1.0
2021-07-27,19.96,20.07,19.7,19.765,105277,19.96,20.07,19.7,19.765,105277,0.0,1.0
2021-07-28,20.36,20.49,19.5272,20.15,82052,20.36,20.49,19.5272,20.15,82052,0.0,1.0
2021-07-29,20.77,20.92,20.64,20.67,110600,20.77,20.92,20.64,20.67,110600,0.0,1.0
2021-07-30,20.68,21.1,20.55,20.64,112939,20.68,21.1,20.55,20.64,112939,0.0,1.0
2021-08-02,20.92,21.73,20.57,20.87,147685,20.92,21.73,20.57,20.87,147685,0.0,1.0
2021-08-03,20.71,21.7,20.4,20.63,218015,20.71,21.7,20.4,20.63,218015,0.0,1.0
2021-08-04,20.7,20.77,20.36,20.59,116934,20.7,20.77,20.36,20.59,116934,0.0,1.0
2021-08-05,20.23,20.95,19.93,20.95,172701,20.23,20.95,19.93,20.95,172701,0.0,1.0
2021-08-06,20.76,20.95,20.35,20.45,92392,20.76,20.95,20.35,20.45,92392,0.0,1.0
2021-08-09,20.69,20.89,20.55,20.63,111443,20.69,20.89,20.55,20.63,111443,0.0,1.0
2021-08-10,20.49,20.75,20.46,20.75,143121,20.49,20.75,20.46,20.75,143121,0.0,1.0
2021-08-11,20.49,20.55,20.26,20.54,73676,20.49,20.55,20.26,20.54,73676,0.0,1.0
2021-08-12,20.36,20.53,20.18,20.53,75597,20.36,20.53,20.18,20.53,75597,0.0,1.0
2021-08-13,20.14,20.34,19.97,20.34,60098,20.14,20.34,19.97,20.34,60098,0.0,1.0
2021-08-16,20.19,20.26,19.8701,20.04,132190,20.19,20.26,19.8701,20.04,132190,0.0,1.0
2021-08-17,20.18,20.32,19.87,20.1,156438,20.18,20.32,19.87,20.1,156438,0.0,1.0
2021-08-18,20.17,20.55,19.98,20.11,115917,20.17,20.55,19.98,20.11,115917,0.0,1.0
2021-08-19,20.1,20.24,19.65,20.07,102438,20.1,20.24,19.65,20.07,102438,0.0,1.0
2021-08-20,20.38,20.46,20.02,20.02,145579,20.38,20.46,20.02,20.02,145579,0.0,1.0
2021-08-23,20.78,20.95,20.41,20.41,110542,20.78,20.95,20.41,20.41,110542,0.0,1.0
2021-08-24,21.23,21.32,20.77,20.77,142454,21.23,21.32,20.77,20.77,142454,0.0,1.0
2021-08-25,21.27,21.51,21.02,21.12,187904,21.27,21.51,21.02,21.12,187904,0.0,1.0
2021-08-26,21.35,21.55,21.18,21.22,163552,21.35,21.55,21.18,21.22,163552,0.0,1.0
2021-08-27,22.1,22.37,21.32,21.32,185349,22.1,22.37,21.32,21.32,185349,0.0,1.0
2021-08-30,21.93,22.1,21.68,22.06,170015,21.93,22.1,21.68,22.06,170015,0.0,1.0
2021-08-31,21.98,22.03,21.73,21.94,149147,21.98,22.03,21.73,21.94,149147,0.0,1.0
2021-09-01,21.99,22.04,21.61,21.99,99156,21.99,22.04,21.61,21.99,99156,0.0,1.0
2021-09-02,22.17,22.29,21.99,22.01,170678,22.17,22.29,21.99,22.01,170678,0.0,1.0
2021-09-03,21.9,22.28,21.82,22.17,103034,21.9,22.28,21.82,22.17,103034,0.0,1.0
2021-09-07,21.67,22.01,21.56,21.88,109480,21.67,22.01,21.56,21.88,109480,0.0,1.0
2021-09-08,21.68,21.76,20.992,21.53,219893,21.68,21.76,20.992,21.53,219893,0.0,1.0
2021-09-09,21.7,22.13,21.65,21.68,107964,21.7,22.13,21.65,21.68,107964,0.0,1.0
2021-09-10,21.85,21.97,21.48,21.9,218651,21.85,21.97,21.48,21.9,218651,0.0,1.0
2021-09-13,21.95,22.01,21.79,21.96,105669,21.95,22.01,21.79,21.96,105669,0.0,1.0
2021-09-14,21.41,22.17,21.35,22.03,110083,21.41,22.17,21.35,22.03,110083,0.0,1.0
2021-09-15,20.98,21.45,20.82,21.45,135639,20.98,21.45,20.82,21.45,135639,0.0,1.0
2021-09-16,21.1,21.12,20.66,21.09,110786,21.1,21.12,20.66,21.09,110786,0.0,1.0
2021-09-17,21.28,21.36,20.78,21.12,384046,21.28,21.36,20.78,21.12,384046,0.0,1.0
2021-09-20,20.31,20.83,20.05,20.83,142116,20.31,20.83,20.05,20.83,142116,0.0,1.0
2021-09-21,21.13,21.26,20.32,20.35,249113,21.13,21.26,20.32,20.35,249113,0.0,1.0
2021-09-22,21.25,21.41,21.04,21.26,84069,21.25,21.41,21.04,21.26,84069,0.0,1.0
2021-09-23,21.69,21.73,21.0,21.28,57424,21.69,21.73,21.0,21.28,57424,0.0,1.0
2021-09-24,21.52,21.74,21.31,21.57,90644,21.52,21.74,21.31,21.57,90644,0.0,1.0
2021-09-27,21.63,21.83,21.44,21.6,59016,21.63,21.83,21.44,21.6,59016,0.0,1.0
2021-09-28,20.95,21.56,20.92,21.56,92547,20.95,21.56,20.92,21.56,92547,0.0,1.0
2021-09-29,21.07,21.32,20.82,21.1,75830,21.07,21.32,20.82,21.1,75830,0.0,1.0
2021-09-30,21.02,21.37,21.0,21.24,56493,21.02,21.37,21.0,21.24,56493,0.0,1.0
2021-10-01,21.32,21.42,20.77,21.08,143325,21.32,21.42,20.77,21.08,143325,0.0,1.0
2021-10-04,20.77,21.38,20.695,21.38,101379,20.77,21.38,20.695,21.38,101379,0.0,1.0
2021-10-05,21.1,21.24,20.8001,20.89,126193,21.1,21.24,20.8001,20.89,126193,0.0,1.0
2021-10-06,21.16,21.22,20.64,20.84,122945,21.16,21.22,20.64,20.84,122945,0.0,1.0
2021-10-07,21.3,21.66,21.25,21.25,87919,21.3,21.66,21.25,21.25,87919,0.0,1.0
2021-10-08,21.12,21.3839,21.1,21.34,30826,21.12,21.3839,21.1,21.34,30826,0.0,1.0
2021-10-11,21.01,21.37,21.0,21.07,44885,21.01,21.37,21.0,21.07,44885,0.0,1.0
2021-10-12,21.09,21.25,20.89,21.1,67271,21.09,21.25,20.89,21.1,67271,0.0,1.0
2021-10-13,21.26,21.29,21.056,21.08,64190,21.26,21.29,21.056,21.08,64190,0.0,1.0
2021-10-14,21.55,21.59,21.38,21.46,80501,21.55,21.59,21.38,21.46,80501,0.0,1.0
2021-10-15,21.3,21.75,21.25,21.74,106886,21.3,21.75,21.25,21.74,106886,0.0,1.0
2021-10-18,21.25,21.35,21.15,21.21,72798,21.25,21.35,21.15,21.21,72798,0.0,1.0
2021-10-19,21.51,21.62,21.19,21.29,100390,21.51,21.62,21.19,21.29,100390,0.0,1.0
2021-10-20,21.79,21.93,21.4,21.52,129856,21.79,21.93,21.4,21.52,129856,0.0,1.0
2021-10-21,21.69,21.9532,21.59,21.82,86205,21.69,21.9532,21.59,21.82,86205,0.0,1.0
2021-10-22,21.2,21.6982,21.16,21.68,57918,21.2,21.6982,21.16,21.68,57918,0.0,1.0
2021-10-25,21.29,21.55,20.965,21.16,87660,21.29,21.55,20.965,21.16,87660,0.0,1.0
2021-10-26,21.03,21.62,20.9675,21.41,129444,21.03,21.62,20.9675,21.41,129444,0.0,1.0
2021-10-27,20.71,21.215,20.7,21.02,82755,20.71,21.215,20.7,21.02,82755,0.0,1.0
2021-10-28,21.3,21.35,20.77,20.77,73941,21.3,21.35,20.77,20.77,73941,0.0,1.0
2021-10-29,21.55,21.75,21.01,21.23,142469,21.55,21.75,21.01,21.23,142469,0.0,1.0
2021-11-01,22.41,22.5,21.64,21.68,168163,22.41,22.5,21.64,21.68,168163,0.0,1.0
2021-11-02,23.01,23.87,22.51,22.61,169360,23.01,23.87,22.51,22.61,169360,0.0,1.0
2021-11-03,23.13,23.29,22.81,22.93,163776,23.13,23.29,22.81,22.93,163776,0.0,1.0
2021-11-04,22.99,23.31,22.64,23.31,98776,22.99,23.31,22.64,23.31,98776,0.0,1.0
2021-11-05,23.11,23.49,22.93,23.29,138929,23.11,23.49,22.93,23.29,138929,0.0,1.0
2021-11-08,22.88,23.4,22.75,23.35,114516,22.88,23.4,22.75,23.35,114516,0.0,1.0
2021-11-09,22.68,23.03,22.62,22.89,86955,22.68,23.03,22.62,22.89,86955,0.0,1.0
2021-11-10,22.53,22.98,22.36,22.6,94844,22.53,22.98,22.36,22.6,94844,0.0,1.0
2021-11-11,25.0,25.63,23.0,23.0,242074,25.0,25.63,23.0,23.0,242074,0.0,1.0
2021-11-12,24.98,25.15,24.56,25.0,116570,24.98,25.15,24.56,25.0,116570,0.0,1.0
2021-11-15,24.18,24.9,23.93,24.9,381349,24.18,24.9,23.93,24.9,381349,0.0,1.0
2021-11-16,24.47,24.6065,24.0543,24.18,130647,24.47,24.6065,24.0543,24.18,130647,0.0,1.0
2021-11-17,23.94,24.52,23.84,24.37,105125,23.94,24.52,23.84,24.37,105125,0.0,1.0
2021-11-18,24.05,24.1,23.42,23.93,141041,24.05,24.1,23.42,23.93,141041,0.0,1.0
2021-11-19,23.78,24.22,23.74,23.94,87941,23.78,24.22,23.74,23.94,87941,0.0,1.0
2021-11-22,23.48,24.24,23.48,23.96,90500,23.48,24.24,23.48,23.96,90500,0.0,1.0
2021-11-23,23.46,23.6,23.0559,23.0559,101848,23.46,23.6,23.0559,23.0559,101848,0.0,1.0
2021-11-24,23.58,23.77,23.02,23.42,79483,23.58,23.77,23.02,23.42,79483,0.0,1.0
2021-11-26,22.59,22.97,22.31,22.93,74642,22.59,22.97,22.31,22.93,74642,0.0,1.0
2021-11-29,22.4,23.49,22.35,23.03,102401,22.4,23.49,22.35,23.03,102401,0.0,1.0
2021-11-30,21.53,22.55,21.48,22.28,413293,21.53,22.55,21.48,22.28,413293,0.0,1.0
2021-12-01,21.95,22.8684,21.92,22.17,167395,21.95,22.8684,21.92,22.17,167395,0.0,1.0
2021-12-02,22.36,22.43,21.88,21.95,116703,22.36,22.43,21.88,21.95,116703,0.0,1.0
2021-12-03,22.22,22.395,21.88,22.38,108985,22.22,22.395,21.88,22.38,108985,0.0,1.0
2021-12-06,22.76,23.02,22.02,22.36,138449,22.76,23.02,22.02,22.36,138449,0.0,1.0
2021-12-07,23.45,23.71,22.96,22.96,130123,23.45,23.71,22.96,22.96,130123,0.0,1.0
2021-12-08,23.65,23.795,23.42,23.54,57830,23.65,23.795,23.42,23.54,57830,0.0,1.0
2021-12-09,23.92,24.56,23.48,23.48,135742,23.92,24.56,23.48,23.48,135742,0.0,1.0
2021-12-10,24.43,24.5,23.375,24.15,139034,24.43,24.5,23.375,24.15,139034,0.0,1.0
2021-12-13,24.4,24.72,24.03,24.39,148999,24.4,24.72,24.03,24.39,148999,0.0,1.0
2021-12-14,24.43,24.59,24.05,24.31,70994,24.43,24.59,24.05,24.31,70994,0.0,1.0
2021-12-15,25.16,25.19,24.06,24.43,132452,25.16,25.19,24.06,24.43,132452,0.0,1.0
2021-12-16,24.12,25.48,24.01,25.25,121778,24.12,25.48,24.01,25.25,121778,0.0,1.0
2021-12-17,23.97,25.265,23.39,23.99,412762,23.97,25.265,23.39,23.99,412762,0.0,1.0
2021-12-20,23.95,24.02,23.1,23.57,116584,23.95,24.02,23.1,23.57,116584,0.0,1.0
2021-12-21,24.3,24.46,23.985,24.2,116153,24.3,24.46,23.985,24.2,116153,0.0,1.0
2021-12-22,24.61,24.62,24.185,24.26,183180,24.61,24.62,24.185,24.26,183180,0.0,1.0
2021-12-23,24.83,24.9847,24.63,24.8,88950,24.83,24.9847,24.63,24.8,88950,0.0,1.0
2021-12-27,25.49,25.52,24.65,24.65,93889,25.49,25.52,24.65,24.65,93889,0.0,1.0
2021-12-28,24.92,25.45,24.86,25.42,57808,24.92,25.45,24.86,25.42,57808,0.0,1.0
2021-12-29,24.87,25.12,24.57,24.93,67599,24.87,25.12,24.57,24.93,67599,0.0,1.0
2021-12-30,24.97,25.31,24.74,24.85,69354,24.97,25.31,24.74,24.85,69354,0.0,1.0
2021-12-31,24.57,25.13,24.52,24.89,81243,24.57,25.13,24.52,24.89,81243,0.0,1.0
2022-01-03,25.38,25.49,24.74,24.74,103734,25.38,25.49,24.74,24.74,103734,0.0,1.0
2022-01-04,25.17,25.53,24.9149,25.52,88769,25.17,25.53,24.9149,25.52,88769,0.0,1.0
2022-01-05,24.53,25.35,24.48,25.07,87008,24.53,25.35,24.48,25.07,87008,0.0,1.0
2022-01-06,24.69,25.05,24.2501,24.8,99562,24.69,25.05,24.2501,24.8,99562,0.0,1.0
2022-01-07,24.28,24.79,23.9191,24.64,72122,24.28,24.79,23.9191,24.64,72122,0.0,1.0
2022-01-10,24.29,24.34,23.66,24.2,148462,24.29,24.34,23.66,24.2,148462,0.0,1.0
2022-01-11,24.64,24.71,23.9,24.24,128418,24.64,24.71,23.9,24.24,128418,0.0,1.0
2022-01-12,24.4,25.24,24.4,24.85,90950,24.4,25.24,24.4,24.85,90950,0.0,1.0
2022-01-13,24.25,24.7,24.16,24.55,63226,24.25,24.7,24.16,24.55,63226,0.0,1.0
2022-01-14,24.44,24.6,24.04,24.04,99088,24.44,24.6,24.04,24.04,99088,0.0,1.0
2022-01-18,23.63,24.3,23.58,24.1,145805,23.63,24.3,23.58,24.1,145805,0.0,1.0
2022-01-19,22.9,23.79,22.79,23.66,104331,22.9,23.79,22.79,23.66,104331,0.0,1.0
2022-01-20,22.44,23.4083,22.43,23.12,73260,22.44,23.4083,22.43,23.12,73260,0.0,1.0
2022-01-21,22.14,22.952,22.12,22.18,112094,22.14,22.952,22.12,22.18,112094,0.0,1.0
2022-01-24,22.62,22.64,21.3065,21.68,151995,22.62,22.64,21.3065,21.68,151995,0.0,1.0
2022-01-25,22.13,22.46,21.51,22.36,83018,22.13,22.46,21.51,22.36,83018,0.0,1.0
2022-01-26,21.99,22.98,21.66,22.46,90157,21.99,22.98,21.66,22.46,90157,0.0,1.0
2022-01-27,21.5,22.4372,21.4,22.09,68135,21.5,22.4372,21.4,22.09,68135,0.0,1.0
2022-01-28,21.83,21.84,21.13,21.53,68549,21.83,21.84,21.13,21.53,68549,0.0,1.0
2022-01-31,22.34,22.395,21.84,21.84,190498,22.34,22.395,21.84,21.84,190498,0.0,1.0
2022-02-01,22.11,22.53,21.83,22.39,164539,22.11,22.53,21.83,22.39,164539,0.0,1.0
2022-02-02,22.17,22.41,21.74,22.25,218528,22.17,22.41,21.74,22.25,218528,0.0,1.0
2022-02-03,20.62,22.49,20.61,21.8,223367,20.62,22.49,20.61,21.8,223367,0.0,1.0
2022-02-04,20.31,20.95,19.745,20.77,211856,20.31,20.95,19.745,20.77,211856,0.0,1.0
2022-02-07,20.02,20.79,19.99,20.3,117988,20.02,20.79,19.99,20.3,117988,0.0,1.0
2022-02-08,20.4,20.43,19.84,20.1,130540,20.4,20.43,19.84,20.1,130540,0.0,1.0
2022-02-09,20.64,20.69,20.4,20.47,126632,20.64,20.69,20.4,20.47,126632,0.0,1.0
2022-02-10,20.48,20.71,20.2,20.27,271706,20.48,20.71,20.2,20.27,271706,0.0,1.0
2022-02-11,20.19,20.74,20.05,20.48,148309,20.19,20.74,20.05,20.48,148309,0.0,1.0
2022-02-14,20.02,20.45,19.935,20.17,120469,20.02,20.45,19.935,20.17,120469,0.0,1.0
2022-02-15,20.57,20.735,20.15,20.15,93119,20.57,20.735,20.15,20.15,93119,0.0,1.0
2022-02-16,20.45,20.52,20.13,20.39,99622,20.45,20.52,20.13,20.39,99622,0.0,1.0
2022-02-17,20.06,20.84,20.02,20.25,104521,20.06,20.84,20.02,20.25,104521,0.0,1.0
2022-02-18,20.14,20.3132,19.67,19.96,108627,20.14,20.3132,19.67,19.96,108627,0.0,1.0
2022-02-22,19.56,20.18,19.55,20.02,153802,19.56,20.18,19.55,20.02,153802,0.0,1.0
2022-02-23,18.94,19.75,18.9,19.68,121483,18.94,19.75,18.9,19.68,121483,0.0,1.0
2022-02-24,19.49,19.49,18.58,18.66,550912,19.49,19.49,18.58,18.66,550912,0.0,1.0
2022-02-25,20.1,20.24,19.67,19.68,117327,20.1,20.24,19.67,19.68,117327,0.0,1.0
2022-02-28,20.08,20.2,19.675,19.82,160563,20.08,20.2,19.675,19.82,160563,0.0,1.0
2022-03-01,19.35,20.2,19.22,20.0,144838,19.35,20.2,19.22,20.0,144838,0.0,1.0
2022-03-02,20.09,20.26,19.26,19.43,169662,20.09,20.26,19.26,19.43,169662,0.0,1.0
2022-03-03,19.78,20.195,19.62,20.09,77655,19.78,20.195,19.62,20.09,77655,0.0,1.0
2022-03-04,19.95,19.98,19.33,19.48,149669,19.95,19.98,19.33,19.48,149669,0.0,1.0
2022-03-07,19.5,20.15,19.48,20.03,135469,19.5,20.15,19.48,20.03,135469,0.0,1.0
2022-03-08,19.52,20.08,19.43,19.53,100935,19.52,20.08,19.43,19.53,100935,0.0,1.0
2022-03-09,20.26,20.52,20.1,20.19,126330,20.26,20.52,20.1,20.19,126330,0.0,1.0
2022-03-10,20.23,20.33,19.61,19.94,72575,20.23,20.33,19.61,19.94,72575,0.0,1.0
2022-03-11,19.98,20.72,19.98,20.4,86093,19.98,20.72,19.98,20.4,86093,0.0,1.0
2022-03-14,19.5,20.17,19.42,20.04,103787,19.5,20.17,19.42,20.04,103787,0.0,1.0
2022-03-15,19.84,19.87,19.36,19.5,111201,19.84,19.87,19.36,19.5,111201,0.0,1.0
2022-03-16,20.33,20.37,19.8,20.04,98292,20.33,20.37,19.8,20.04,98292,0.0,1.0
2022-03-17,20.59,20.72,19.66,20.21,75173,20.59,20.72,19.66,20.21,75173,0.0,1.0
2022-03-18,20.35,20.73,20.31,20.63,465113,20.35,20.73,20.31,20.63,465113,0.0,1.0
2022-03-21,20.37,20.7,20.26,20.52,128792,20.37,20.7,20.26,20.52,128792,0.0,1.0
2022-03-22,20.78,20.85,20.4,20.4,101383,20.78,20.85,20.4,20.4,101383,0.0,1.0
2022-03-23,20.81,20.93,20.57,20.62,119671,20.81,20.93,20.57,20.62,119671,0.0,1.0
2022-03-24,20.84,21.15,20.62,21.01,118809,20.84,21.15,20.62,21.01,118809,0.0,1.0
2022-03-25,21.12,21.28,20.77,20.94,95517,21.12,21.28,20.77,20.94,95517,0.0,1.0
2022-03-28,21.11,21.195,20.89,20.98,63028,21.11,21.195,20.89,20.98,63028,0.0,1.0
2022-03-29,21.51,21.72,21.34,21.36,174429,21.51,21.72,21.34,21.36,174429,0.0,1.0
2022-03-30,21.64,21.89,21.47,21.61,172328,21.64,21.89,21.47,21.61,172328,0.0,1.0
2022-03-31,21.52,21.715,21.38,21.57,179866,21.52,21.715,21.38,21.57,179866,0.0,1.0
2022-04-01,21.58,21.77,21.3,21.68,128323,21.58,21.77,21.3,21.68,128323,0.0,1.0
2022-04-04,21.81,21.96,21.525,21.65,162752,21.81,21.96,21.525,21.65,162752,0.0,1.0
2022-04-05,21.25,21.95,21.17,21.72,139992,21.25,21.95,21.17,21.72,139992,0.0,1.0
2022-04-06,20.5,21.23,20.48,21.02,169935,20.5,21.23,20.48,21.02,169935,0.0,1.0
2022-04-07,20.56,20.71,20.08,20.47,131194,20.56,20.71,20.08,20.47,131194,0.0,1.0
2022-04-08,20.34,20.57,20.15,20.57,159795,20.34,20.57,20.15,20.57,159795,0.0,1.0
2022-04-11,20.03,20.4698,20.03,20.18,132575,20.03,20.4698,20.03,20.18,132575,0.0,1.0
2022-04-12,20.23,20.56,20.15,20.21,79370,20.23,20.56,20.15,20.21,79370,0.0,1.0
2022-04-13,20.7,20.88,20.27,20.31,130642,20.7,20.88,20.27,20.31,130642,0.0,1.0
2022-04-14,20.13,20.76,19.97,20.76,175023,20.13,20.76,19.97,20.76,175023,0.0,1.0
2022-04-18,20.12,20.4,19.97,19.97,107604,20.12,20.4,19.97,19.97,107604,0.0,1.0
2022-04-19,20.33,20.515,19.67,19.84,100995,20.33,20.515,19.67,19.84,100995,0.0,1.0
2022-04-20,20.34,20.7532,20.32,20.56,87150,20.34,20.7532,20.32,20.56,87150,0.0,1.0
2022-04-21,19.59,20.7,19.52,20.5,138196,19.59,20.7,19.52,20.5,138196,0.0,1.0
2022-04-22,19.13,19.81,19.06,19.52,138663,19.13,19.81,19.06,19.52,138663,0.0,1.0
2022-04-25,19.75,19.83,18.8686,19.0,185311,19.75,19.83,18.8686,19.0,185311,0.0,1.0
2022-04-26,19.34,19.645,19.12,19.54,417897,19.34,19.645,19.12,19.54,417897,0.0,1.0
2022-04-27,18.59,19.78,18.54,19.35,179926,18.59,19.78,18.54,19.35,179926,0.0,1.0
2022-04-28,19.29,19.42,18.8,18.82,122083,19.29,19.42,18.8,18.82,122083,0.0,1.0
2022-04-29,18.92,19.5,18.87,19.09,117530,18.92,19.5,18.87,19.09,117530,0.0,1.0
2022-05-02,18.98,19.245,18.635,18.87,120444,18.98,19.245,18.635,18.87,120444,0.0,1.0
2022-05-03,19.18,19.24,18.73,18.93,117812,19.18,19.24,18.73,18.93,117812,0.0,1.0
2022-05-04,19.66,19.67,18.89,19.16,95146,19.66,19.67,18.89,19.16,95146,0.0,1.0
2022-05-05,19.99,20.37,19.275,19.76,211841,19.99,20.37,19.275,19.76,211841,0.0,1.0
2022-05-06,19.29,20.42,19.2,19.79,190449,19.29,20.42,19.2,19.79,190449,0.0,1.0
2022-05-09,19.78,20.01,18.92,19.05,185423,19.78,20.01,18.92,19.05,185423,0.0,1.0
2022-05-10,20.15,20.31,19.56,19.92,194156,20.15,20.31,19.56,19.92,194156,0.0,1.0
2022-05-11,19.69,20.5,19.6,19.92,167592,19.69,20.5,19.6,19.92,167592,0.0,1.0
2022-05-12,20.39,20.55,19.59,19.6,211281,20.39,20.55,19.59,19.6,211281,0.0,1.0
2022-05-13,21.74,21.81,20.49,20.49,214400,21.74,21.81,20.49,20.49,214400,0.0,1.0
2022-05-16,21.56,21.995,21.46,21.56,162491,21.56,21.995,21.46,21.56,162491,0.0,1.0
2022-05-17,22.08,22.2,21.64,21.95,128657,22.08,22.2,21.64,21.95,128657,0.0,1.0
2022-05-18,21.81,22.16,21.43,21.91,221038,21.81,22.16,21.43,21.91,221038,0.0,1.0
2022-05-19,21.87,22.13,21.4,21.45,229304,21.87,22.13,21.4,21.45,229304,0.0,1.0
2022-05-20,21.86,22.6636,21.4,22.13,194358,21.86,22.6636,21.4,22.13,194358,0.0,1.0
2022-05-23,22.55,22.87,21.9,21.96,267237,22.55,22.87,21.9,21.96,267237,0.0,1.0
2022-05-24,22.61,23.0,21.855,22.32,124522,22.61,23.0,21.855,22.32,124522,0.0,1.0
2022-05-25,21.74,22.03,20.42,21.58,272080,21.74,22.03,20.42,21.58,272080,0.0,1.0
2022-05-26,21.96,22.265,21.2175,21.74,146135,21.96,22.265,21.2175,21.74,146135,0.0,1.0
2022-05-27,22.53,22.57,21.99,22.13,122424,22.53,22.57,21.99,22.13,122424,0.0,1.0
2022-05-31,22.1,22.26,21.68,22.19,263878,22.1,22.26,21.68,22.19,263878,0.0,1.0
2022-06-01,23.08,23.14,22.2,22.2,229011,23.08,23.14,22.2,22.2,229011,0.0,1.0
2022-06-02,23.91,23.97,23.13,23.46,397351,23.91,23.97,23.13,23.46,397351,0.0,1.0
2022-06-03,25.72,26.03,23.51,23.79,545879,25.72,26.03,23.51,23.79,545879,0.0,1.0
2022-06-06,25.11,26.0,24.97,25.75,579729,25.11,26.0,24.97,25.75,579729,0.0,1.0
2022-06-07,25.66,25.67,24.69,25.0,354680,25.66,25.67,24.69,25.0,354680,0.0,1.0
2022-06-08,24.53,25.37,24.41,25.35,184308,24.53,25.37,24.41,25.35,184308,0.0,1.0
2022-06-09,24.23,24.74,24.2,24.42,155551,24.23,24.74,24.2,24.42,155551,0.0,1.0
2022-06-10,23.55,23.93,23.3,23.81,161786,23.55,23.93,23.3,23.81,161786,0.0,1.0
2022-06-13,22.79,23.44,22.61,23.07,312292,22.79,23.44,22.61,23.07,312292,0.0,1.0
2022-06-14,22.52,22.93,22.48,22.8,148073,22.52,22.93,22.48,22.8,148073,0.0,1.0
2022-06-15,23.64,23.83,22.62,22.73,244248,23.64,23.83,22.62,22.73,244248,0.0,1.0
2022-06-16,22.83,23.42,22.65,23.06,183566,22.83,23.42,22.65,23.06,183566,0.0,1.0
2022-06-17,22.74,22.985,22.375,22.95,309437,22.74,22.985,22.375,22.95,309437,0.0,1.0
2022-06-21,23.26,23.56,22.1,22.75,210144,23.26,23.56,22.1,22.75,210144,0.0,1.0
2022-06-22,23.61,23.79,23.09,23.22,132639,23.61,23.79,23.09,23.22,132639,0.0,1.0
2022-06-23,23.08,23.7966,23.06,23.59,137770,23.08,23.7966,23.06,23.59,137770,0.0,1.0
2022-06-24,24.12,24.15,23.16,23.2,530261,24.12,24.15,23.16,23.2,530261,0.0,1.0
2022-06-27,24.28,24.47,23.89,24.34,119736,24.28,24.47,23.89,24.34,119736,0.0,1.0
2022-06-28,23.3,24.5,23.22,24.34,136775,23.3,24.5,23.22,24.34,136775,0.0,1.0
2022-06-29,23.52,23.59,22.98,23.27,127357,23.52,23.59,22.98,23.27,127357,0.0,1.0
2022-06-30,24.22,24.33,23.11,23.32,255848,24.22,24.33,23.11,23.32,255848,0.0,1.0
2022-07-01,23.73,24.16,23.39,24.16,141871,23.73,24.16,23.39,24.16,141871,0.0,1.0
2022-07-05,23.71,23.76,22.64,23.27,247456,23.71,23.76,22.64,23.27,247456,0.0,1.0
2022-07-06,23.91,24.08,23.44,23.7,104367,23.91,24.08,23.44,23.7,104367,0.0,1.0
2022-07-07,24.46,24.5299,23.035,24.17,144718,24.46,24.5299,23.035,24.17,144718,0.0,1.0
2022-07-08,24.31,24.6082,24.09,24.48,104857,24.31,24.6082,24.09,24.48,104857,0.0,1.0
2022-07-11,23.74,24.3182,23.71,24.3,104441,23.74,24.3182,23.71,24.3,104441,0.0,1.0
2022-07-12,23.57,23.8875,23.41,23.74,111397,23.57,23.8875,23.41,23.74,111397,0.0,1.0
2022-07-13,24.43,24.61,23.15,23.2,143913,24.43,24.61,23.15,23.2,143913,0.0,1.0
2022-07-14,24.16,24.21,23.5,24.05,84879,24.16,24.21,23.5,24.05,84879,0.0,1.0
2022-07-15,24.85,24.89,24.03,24.53,99658,24.85,24.89,24.03,24.53,99658,0.0,1.0
2022-07-18,25.31,25.47,24.84,25.08,270038,25.31,25.47,24.84,25.08,270038,0.0,1.0
2022-07-19,26.23,27.09,24.99,25.36,553199,26.23,27.09,24.99,25.36,553199,0.0,1.0
2022-07-20,26.87,26.97,26.0,26.38,257081,26.87,26.97,26.0,26.38,257081,0.0,1.0
2022-07-21,26.85,26.89,26.36,26.81,153299,26.85,26.89,26.36,26.81,153299,0.0,1.0
2022-07-22,26.37,26.925,26.05,26.85,127547,26.37,26.925,26.05,26.85,127547,0.0,1.0
2022-07-25,26.27,26.45,25.92,26.45,117456,26.27,26.45,25.92,26.45,117456,0.0,1.0
2022-07-26,26.45,26.79,26.12,26.12,134089,26.45,26.79,26.12,26.12,134089,0.0,1.0
2022-07-27,27.79,27.9,26.53,26.53,517941,27.79,27.9,26.53,26.53,517941,0.0,1.0
2022-07-28,28.65,28.81,27.49,27.9,274817,28.65,28.81,27.49,27.9,274817,0.0,1.0
2022-07-29,28.49,28.97,27.88,28.61,247238,28.49,28.97,27.88,28.61,247238,0.0,1.0
2022-08-01,29.54,29.58,27.8,28.49,246381,29.54,29.58,27.8,28.49,246381,0.0,1.0
2022-08-02,29.14,29.435,28.42,29.36,251784,29.14,29.435,28.42,29.36,251784,0.0,1.0
2022-08-03,30.07,30.44,28.01,29.32,334507,30.07,30.44,28.01,29.32,334507,0.0,1.0
2022-08-04,34.78,35.19,31.15,31.75,1133941,34.78,35.19,31.15,31.75,1133941,0.0,1.0
2022-08-05,34.11,35.71,32.861,34.91,595480,34.11,35.71,32.861,34.91,595480,0.0,1.0
2022-08-08,33.53,34.11,32.73,33.8,416086,33.53,34.11,32.73,33.8,416086,0.0,1.0
2022-08-09,32.81,33.48,32.38,32.96,305971,32.81,33.48,32.38,32.96,305971,0.0,1.0
2022-08-10,33.74,33.81,32.601,33.27,392644,33.74,33.81,32.601,33.27,392644,0.0,1.0
2022-08-11,33.36,34.32,33.13,33.49,221953,33.36,34.32,33.13,33.49,221953,0.0,1.0
2022-08-12,33.92,34.14,32.72,33.39,257948,33.92,34.14,32.72,33.39,257948,0.0,1.0
2022-08-15,34.57,35.5,33.28,33.72,422650,34.57,35.5,33.28,33.72,422650,0.0,1.0
2022-08-16,33.97,34.52,33.82,34.5,238709,33.97,34.52,33.82,34.5,238709,0.0,1.0
2022-08-17,33.84,34.1464,33.055,33.79,210504,33.84,34.1464,33.055,33.79,210504,0.0,1.0
2022-08-18,35.85,36.23,33.91,33.91,500696,35.85,36.23,33.91,33.91,500696,0.0,1.0
2022-08-19,34.44,35.6,34.1,35.56,353362,34.44,35.6,34.1,35.56,353362,0.0,1.0
2022-08-22,34.32,35.23,33.27,33.98,254354,34.32,35.23,33.27,33.98,254354,0.0,1.0
2022-08-23,33.96,34.48,33.7901,34.26,206333,33.96,34.48,33.7901,34.26,206333,0.0,1.0
2022-08-24,34.21,34.88,33.7201,33.95,334087,34.21,34.88,33.7201,33.95,334087,0.0,1.0
2022-08-25,34.67,35.665,34.2458,34.4,279057,34.67,35.665,34.2458,34.4,279057,0.0,1.0
2022-08-26,33.04,34.855,32.79,34.56,393104,33.04,34.855,32.79,34.56,393104,0.0,1.0
2022-08-29,33.34,33.575,31.27,32.89,612447,33.34,33.575,31.27,32.89,612447,0.0,1.0
2022-08-30,33.49,34.1,33.36,33.63,183967,33.49,34.1,33.36,33.63,183967,0.0,1.0
2022-08-31,33.11,34.31,33.03,33.82,352190,33.11,34.31,33.03,33.82,352190,0.0,1.0
2022-09-01,32.23,32.88,31.72,32.66,438816,32.23,32.88,31.72,32.66,438816,0.0,1.0
2022-09-02,32.42,32.95,31.72,32.39,243473,32.42,32.95,31.72,32.39,243473,0.0,1.0
2022-09-06,31.89,32.31,31.61,32.31,250000,31.89,32.31,31.61,32.31,250000,0.0,1.0
2022-09-07,32.81,32.88,31.92,31.92,272806,32.81,32.88,31.92,31.92,272806,0.0,1.0
2022-09-08,33.19,33.425,32.41,33.18,337902,33.19,33.425,32.41,33.18,337902,0.0,1.0
2022-09-09,35.41,35.42,33.3,33.67,560214,35.41,35.42,33.3,33.67,560214,0.0,1.0
2022-09-12,36.6,37.44,35.49,35.49,651209,36.6,37.44,35.49,35.49,651209,0.0,1.0
2022-09-13,34.72,35.87,34.4136,35.87,319218,34.72,35.87,34.4136,35.87,319218,0.0,1.0
2022-09-14,34.6,35.32,34.2608,34.91,240735,34.6,35.32,34.2608,34.91,240735,0.0,1.0
2022-09-15,34.86,35.16,34.02,34.2,311835,34.86,35.16,34.02,34.2,311835,0.0,1.0
2022-09-16,34.66,34.9451,34.06,34.53,797578,34.66,34.9451,34.06,34.53,797578,0.0,1.0
2022-09-19,34.66,34.73,32.3,33.88,581045,34.66,34.73,32.3,33.88,581045,0.0,1.0
2022-09-20,34.11,34.9499,33.8,34.42,196334,34.11,34.9499,33.8,34.42,196334,0.0,1.0
2022-09-21,33.89,35.15,33.69,34.36,220552,33.89,35.15,33.69,34.36,220552,0.0,1.0
2022-09-22,32.65,33.84,32.485,33.84,199059,32.65,33.84,32.485,33.84,199059,0.0,1.0
2022-09-23,31.92,32.45,31.55,32.45,258881,31.92,32.45,31.55,32.45,258881,0.0,1.0
2022-09-26,32.14,32.8,31.9,31.9,189123,32.14,32.8,31.9,31.9,189123,0.0,1.0
2022-09-27,32.78,33.16,32.3141,32.55,191837,32.78,33.16,32.3141,32.55,191837,0.0,1.0
2022-09-28,34.75,34.79,32.8,32.9,408046,34.75,34.79,32.8,32.9,408046,0.0,1.0
2022-09-29,33.54,34.4469,32.88,34.17,263210,33.54,34.4469,32.88,34.17,263210,0.0,1.0
2022-09-30,34.57,35.18,33.31,33.49,648182,34.57,35.18,33.31,33.49,648182,0.0,1.0
2022-10-03,36.85,36.96,34.63,35.08,873418,36.85,36.96,34.63,35.08,873418,0.0,1.0
2022-10-04,36.81,38.6041,36.37,37.745,748982,36.81,38.6041,36.37,37.745,748982,0.0,1.0
2022-10-05,37.67,38.43,35.65,36.34,1176175,37.67,38.43,35.65,36.34,1176175,0.0,1.0
2022-10-06,37.65,38.95,37.4504,37.46,555641,37.65,38.95,37.4504,37.46,555641,0.0,1.0
2022-10-07,36.74,37.5599,35.27,37.19,625759,36.74,37.5599,35.27,37.19,625759,0.0,1.0
2022-10-10,35.62,36.73,34.42,36.5,634025,35.62,36.73,34.42,36.5,634025,0.0,1.0
2022-10-11,35.73,36.395,35.01,35.81,321095,35.73,36.395,35.01,35.81,321095,0.0,1.0
2022-10-12,34.8,35.89,34.54,35.83,231531,34.8,35.89,34.54,35.83,231531,0.0,1.0
2022-10-13,34.75,34.875,31.7247,34.06,759854,34.75,34.875,31.7247,34.06,759854,0.0,1.0
2022-10-14,32.47,35.22,32.4,34.89,486938,32.47,35.22,32.4,34.89,486938,0.0,1.0
2022-10-17,34.86,34.94,33.3503,33.54,255556,34.86,34.94,33.3503,33.54,255556,0.0,1.0
2022-10-18,35.53,36.09,34.9382,35.58,280297,35.53,36.09,34.9382,35.58,280297,0.0,1.0
2022-10-19,36.44,36.46,35.135,35.32,259904,36.44,36.46,35.135,35.32,259904,0.0,1.0
2022-10-20,36.63,37.5,36.09,36.38,397926,36.63,37.5,36.09,36.38,397926,0.0,1.0
2022-10-21,37.84,37.975,36.35,36.88,286096,37.84,37.975,36.35,36.88,286096,0.0,1.0
2022-10-24,38.05,38.2,36.68,38.12,249052,38.05,38.2,36.68,38.12,249052,0.0,1.0
2022-10-25,39.41,40.3276,38.28,38.33,471217,39.41,40.3276,38.28,38.33,471217,0.0,1.0
2022-10-26,38.86,39.84,38.63,39.49,265713,38.86,39.84,38.63,39.49,265713,0.0,1.0
2022-10-27,39.28,39.954,38.73,39.35,202792,39.28,39.954,38.73,39.35,202792,0.0,1.0
2022-10-28,39.77,40.17,38.93,39.29,271358,39.77,40.17,38.93,39.29,271358,0.0,1.0
2022-10-31,40.33,40.8575,39.04,39.8,359816,40.33,40.8575,39.04,39.8,359816,0.0,1.0
2022-11-01,37.91,40.33,37.09,40.33,508599,37.91,40.33,37.09,40.33,508599,0.0,1.0
2022-11-02,37.31,39.02,37.15,37.99,349157,37.31,39.02,37.15,37.99,349157,0.0,1.0
2022-11-03,36.97,38.29,36.34,36.97,265872,36.97,38.29,36.34,36.97,265872,0.0,1.0
2022-11-04,37.15,37.68,36.11,37.27,340064,37.15,37.68,36.11,37.27,340064,0.0,1.0
2022-11-07,36.92,37.5,36.37,37.31,248441,36.92,37.5,36.37,37.31,248441,0.0,1.0
2022-11-08,37.69,38.9,37.13,37.4,267117,37.69,38.9,37.13,37.4,267117,0.0,1.0
2022-11-09,36.43,37.36,35.96,37.36,403589,36.43,37.36,35.96,37.36,403589,0.0,1.0
2022-11-10,39.23,42.04,37.59,39.31,792213,39.23,42.04,37.59,39.31,792213,0.0,1.0
2022-11-11,39.89,40.41,38.2804,40.33,611915,39.89,40.41,38.2804,40.33,611915,0.0,1.0
2022-11-14,41.16,41.88,39.46,39.47,435301,41.16,41.88,39.46,39.47,435301,0.0,1.0
2022-11-15,41.37,41.73,40.23,41.73,409821,41.37,41.73,40.23,41.73,409821,0.0,1.0
2022-11-16,41.36,41.77,40.57,40.94,238981,41.36,41.77,40.57,40.94,238981,0.0,1.0
2022-11-17,39.5,41.09,39.25,40.72,330925,39.5,41.09,39.25,40.72,330925,0.0,1.0
2022-11-18,41.53,41.6713,39.988,40.25,320721,41.53,41.6713,39.988,40.25,320721,0.0,1.0
2022-11-21,41.74,43.3562,41.271,41.63,604747,41.74,43.3562,41.271,41.63,604747,0.0,1.0
2022-11-22,42.48,42.61,40.7816,41.83,320156,42.48,42.61,40.7816,41.83,320156,0.0,1.0
2022-11-23,42.16,43.68,42.06,42.5,237026,42.16,43.68,42.06,42.5,237026,0.0,1.0
2022-11-25,42.39,42.91,41.93,42.03,98154,42.39,42.91,41.93,42.03,98154,0.0,1.0
2022-11-28,41.01,42.1916,40.78,41.45,231077,41.01,42.1916,40.78,41.45,231077,0.0,1.0
2022-11-29,40.66,41.19,39.26,40.85,295200,40.66,41.19,39.26,40.85,295200,0.0,1.0
2022-11-30,42.47,42.54,40.465,40.47,419245,42.47,42.54,40.465,40.47,419245,0.0,1.0
2022-12-01,41.13,42.7,40.92,42.7,238195,41.13,42.7,40.92,42.7,238195,0.0,1.0
2022-12-02,41.07,42.56,40.01,40.2,271592,41.07,42.56,40.01,40.2,271592,0.0,1.0
2022-12-05,40.72,41.32,40.27,41.22,293360,40.72,41.32,40.27,41.22,293360,0.0,1.0
2022-12-06,40.16,40.67,39.68,40.56,242025,40.16,40.67,39.68,40.56,242025,0.0,1.0
2022-12-07,39.13,40.225,38.8,40.14,322098,39.13,40.225,38.8,40.14,322098,0.0,1.0
2022-12-08,40.12,40.71,39.38,39.55,161628,40.12,40.71,39.38,39.55,161628,0.0,1.0
2022-12-09,39.4,40.75,39.136,39.99,312204,39.4,40.75,39.136,39.99,312204,0.0,1.0
2022-12-12,40.0,40.4199,39.78,39.94,230684,40.0,40.4199,39.78,39.94,230684,0.0,1.0
2022-12-13,40.53,42.03,39.97,41.61,257729,40.53,42.03,39.97,41.61,257729,0.0,1.0
2022-12-14,39.57,40.93,39.205,40.8,235182,39.57,40.93,39.205,40.8,235182,0.0,1.0
2022-12-15,39.16,40.0468,38.18,39.01,440736,39.16,40.0468,38.18,39.01,440736,0.0,1.0
2022-12-16,37.44,39.0,36.78,38.8,1248286,37.44,39.0,36.78,38.8,1248286,0.0,1.0
2022-12-19,37.04,37.65,36.76,37.4,250430,37.04,37.65,36.76,37.4,250430,0.0,1.0
2022-12-20,37.45,37.76,36.7347,36.92,170261,37.45,37.76,36.7347,36.92,170261,0.0,1.0
2022-12-21,38.11,38.5,37.28,37.57,165549,38.11,38.5,37.28,37.57,165549,0.0,1.0
2022-12-22,37.11,37.88,36.6,37.87,168211,37.11,37.88,36.6,37.87,168211,0.0,1.0
2022-12-23,37.19,37.74,36.68,37.14,124500,37.19,37.74,36.68,37.14,124500,0.0,1.0
2022-12-27,37.15,37.45,36.3123,37.07,157624,37.15,37.45,36.3123,37.07,157624,0.0,1.0
2022-12-28,36.0,37.31,35.83,36.96,202552,36.0,37.31,35.83,36.96,202552,0.0,1.0
2022-12-29,36.81,37.18,36.2504,36.38,154981,36.81,37.18,36.2504,36.38,154981,0.0,1.0
2022-12-30,36.55,36.825,36.14,36.48,177049,36.55,36.825,36.14,36.48,177049,0.0,1.0
2023-01-03,35.83,37.115,35.34,36.79,319675,35.83,37.115,35.34,36.79,319675,0.0,1.0
2023-01-04,35.21,36.16,34.73,35.89,505569,35.21,36.16,34.73,35.89,505569,0.0,1.0
2023-01-05,34.39,35.05,33.785,35.05,469643,34.39,35.05,33.785,35.05,469643,0.0,1.0
2023-01-06,35.13,35.34,34.5,34.8,206964,35.13,35.34,34.5,34.8,206964,0.0,1.0
2023-01-09,36.38,37.045,35.8,36.32,303388,36.38,37.045,35.8,36.32,303388,0.0,1.0
2023-01-10,36.18,36.65,35.5,36.62,214216,36.18,36.65,35.5,36.62,214216,0.0,1.0
2023-01-11,36.4,36.5,35.93,36.18,157361,36.4,36.5,35.93,36.18,157361,0.0,1.0
2023-01-12,36.92,37.035,35.96,36.77,207778,36.92,37.035,35.96,36.77,207778,0.0,1.0
2023-01-13,36.92,36.98,36.33,36.71,190344,36.92,36.98,36.33,36.71,190344,0.0,1.0
2023-01-17,37.46,37.83,36.8,36.8,189775,37.46,37.83,36.8,36.8,189775,0.0,1.0
2023-01-18,36.2,38.1,36.04,37.64,254552,36.2,38.1,36.04,37.64,254552,0.0,1.0
2023-01-19,33.55,36.13,33.49,35.89,343278,33.55,36.13,33.49,35.89,343278,0.0,1.0
2023-01-20,33.94,34.48,33.3453,33.89,274631,33.94,34.48,33.3453,33.89,274631,0.0,1.0
2023-01-23,35.04,35.5327,33.99,34.06,258243,35.04,35.5327,33.99,34.06,258243,0.0,1.0
2023-01-24,34.53,35.14,34.34,35.04,208251,34.53,35.14,34.34,35.04,208251,0.0,1.0
2023-01-25,34.66,34.72,33.46,34.21,179287,34.66,34.72,33.46,34.21,179287,0.0,1.0
2023-01-26,34.74,35.34,34.43,35.0,155530,34.74,35.34,34.43,35.0,155530,0.0,1.0
2023-01-27,33.53,34.72,33.52,34.68,204807,33.53,34.72,33.52,34.68,204807,0.0,1.0
2023-01-30,33.37,34.11,32.7076,33.13,283038,33.37,34.11,32.7076,33.13,283038,0.0,1.0
2023-01-31,33.99,34.08,33.2,33.36,264102,33.99,34.08,33.2,33.36,264102,0.0,1.0
2023-02-01,34.93,35.38,33.81,33.99,372781,34.93,35.38,33.81,33.99,372781,0.0,1.0
2023-02-02,36.45,36.89,34.52,36.32,617376,36.45,36.89,34.52,36.32,617376,0.0,1.0
2023-02-03,35.21,36.73,35.01,35.89,299504,35.21,36.73,35.01,35.89,299504,0.0,1.0
2023-02-06,35.84,36.15,34.81,35.12,332344,35.84,36.15,34.81,35.12,332344,0.0,1.0
2023-02-07,35.86,36.18,35.05,35.66,301936,35.86,36.18,35.05,35.66,301936,0.0,1.0
2023-02-08,34.74,35.88,34.7,35.64,214357,34.74,35.88,34.7,35.64,214357,0.0,1.0
2023-02-09,33.92,35.09,33.53,35.04,355401,33.92,35.09,33.53,35.04,355401,0.0,1.0
2023-02-10,34.26,34.44,33.79,33.9,249674,34.26,34.44,33.79,33.9,249674,0.0,1.0
2023-02-13,34.93,34.95,33.88,34.18,188703,34.93,34.95,33.88,34.18,188703,0.0,1.0
2023-02-14,34.53,35.07,34.26,34.8,292030,34.53,35.07,34.26,34.8,292030,0.0,1.0
2023-02-15,35.06,35.09,34.31,34.4,215358,35.06,35.09,34.31,34.4,215358,0.0,1.0
2023-02-16,34.22,34.92,33.93,34.73,344408,34.22,34.92,33.93,34.73,344408,0.0,1.0
2023-02-17,34.5,34.66,33.83,34.3,203142,34.5,34.66,33.83,34.3,203142,0.0,1.0
2023-02-21,33.27,34.2625,33.1901,34.0,191316,33.27,34.2625,33.1901,34.0,191316,0.0,1.0
2023-02-22,33.22,33.56,33.07,33.3,232957,33.22,33.56,33.07,33.3,232957,0.0,1.0
2023-02-23,33.57,33.8717,33.21,33.51,194463,33.57,33.8717,33.21,33.51,194463,0.0,1.0
2023-02-24,33.05,33.14,32.41,33.0,246432,33.05,33.14,32.41,33.0,246432,0.0,1.0
2023-02-27,33.13,33.61,32.84,33.4,174289,33.13,33.61,32.84,33.4,174289,0.0,1.0
2023-02-28,33.37,33.56,32.81,33.09,390119,33.37,33.56,32.81,33.09,390119,0.0,1.0
2023-03-01,33.88,33.96,33.27,33.36,248535,33.88,33.96,33.27,33.36,248535,0.0,1.0
2023-03-02,33.85,34.13,33.25,33.59,262268,33.85,34.13,33.25,33.59,262268,0.0,1.0
2023-03-03,34.06,34.175,33.63,34.06,224378,34.06,34.175,33.63,34.06,224378,0.0,1.0
2023-03-06,33.92,34.36,33.63,33.99,330663,33.92,34.36,33.63,33.99,330663,0.0,1.0
2023-03-07,33.62,34.0,33.255,33.87,397758,33.62,34.0,33.255,33.87,397758,0.0,1.0
2023-03-08,33.98,34.08,33.32,33.64,235959,33.98,34.08,33.32,33.64,235959,0.0,1.0
2023-03-09,33.31,34.0,33.3,33.95,270031,33.31,34.0,33.3,33.95,270031,0.0,1.0
2023-03-10,32.4,33.3,32.13,33.14,373287,32.4,33.3,32.13,33.14,373287,0.0,1.0
2023-03-13,32.48,32.55,30.5,31.79,608145,32.48,32.55,30.5,31.79,608145,0.0,1.0
2023-03-14,33.69,33.99,32.98,33.33,375761,33.69,33.99,32.98,33.33,375761,0.0,1.0
2023-03-15,33.53,33.59,32.51,32.93,515372,33.53,33.59,32.51,32.93,515372,0.0,1.0
2023-03-16,32.64,33.16,32.26,33.13,329625,32.64,33.16,32.26,33.13,329625,0.0,1.0
2023-03-17,31.77,32.615,31.68,32.52,447788,31.77,32.615,31.68,32.52,447788,0.0,1.0
2023-03-20,32.34,32.495,31.8469,31.97,393087,32.34,32.495,31.8469,31.97,393087,0.0,1.0
2023-03-21,32.59,33.25,32.1,32.78,284131,32.59,33.25,32.1,32.78,284131,0.0,1.0
2023-03-22,32.19,32.95,32.16,32.36,233609,32.19,32.95,32.16,32.36,233609,0.0,1.0
2023-03-23,32.27,32.92,32.05,32.29,196981,32.27,32.92,32.05,32.29,196981,0.0,1.0
2023-03-24,32.58,32.675,31.63,32.0,169225,32.58,32.675,31.63,32.0,169225,0.0,1.0
2023-03-27,32.92,33.07,32.56,32.74,214731,32.92,33.07,32.56,32.74,214731,0.0,1.0
2023-03-28,32.75,32.84,32.28,32.84,187248,32.75,32.84,32.28,32.84,187248,0.0,1.0
2023-03-29,33.2,33.3099,32.67,33.11,204448,33.2,33.3099,32.67,33.11,204448,0.0,1.0
2023-03-30,32.85,33.56,32.63,33.55,215977,32.85,33.56,32.63,33.55,215977,0.0,1.0
2023-03-31,33.68,33.81,33.04,33.05,460376,33.68,33.81,33.04,33.05,460376,0.0,1.0
2023-04-03,33.86,34.2299,33.2,33.62,227299,33.86,34.2299,33.2,33.62,227299,0.0,1.0
2023-04-04,32.74,34.08,32.5377,33.94,219036,32.74,34.08,32.5377,33.94,219036,0.0,1.0
2023-04-05,32.75,32.96,32.2658,32.57,175237,32.75,32.96,32.2658,32.57,175237,0.0,1.0
2023-04-06,33.08,33.09,32.28,32.65,161441,33.08,33.09,32.28,32.65,161441,0.0,1.0
2023-04-10,33.59,33.65,32.67,32.95,345071,33.59,33.65,32.67,32.95,345071,0.0,1.0
2023-04-11,33.55,33.6499,33.27,33.56,200587,33.55,33.6499,33.27,33.56,200587,0.0,1.0
2023-04-12,33.51,34.3489,33.344,33.85,109008,33.51,34.3489,33.344,33.85,109008,0.0,1.0
2023-04-13,33.8,33.905,32.376,33.69,137660,33.8,33.905,32.376,33.69,137660,0.0,1.0
2023-04-14,33.65,34.0,33.52,33.62,121194,33.65,34.0,33.52,33.62,121194,0.0,1.0
2023-04-17,33.66,33.78,33.42,33.53,113371,33.66,33.78,33.42,33.53,113371,0.0,1.0
2023-04-18,33.5,34.15,33.385,33.68,135391,33.5,34.15,33.385,33.68,135391,0.0,1.0
2023-04-19,32.33,33.21,32.12,33.21,347946,32.33,33.21,32.12,33.21,347946,0.0,1.0
2023-04-20,32.51,32.66,31.8593,32.0,176884,32.51,32.66,31.8593,32.0,176884,0.0,1.0
2023-04-21,32.47,32.54,32.12,32.46,157642,32.47,32.54,32.12,32.46,157642,0.0,1.0
2023-04-24,32.09,32.64,32.065,32.37,216803,32.09,32.64,32.065,32.37,216803,0.0,1.0
2023-04-25,31.48,32.425,31.42,31.77,309377,31.48,32.425,31.42,31.77,309377,0.0,1.0
2023-04-26,29.71,31.51,29.69,31.35,352351,29.71,31.51,29.69,31.35,352351,0.0,1.0
2023-04-27,29.99,30.09,29.55,29.85,243435,29.99,30.09,29.55,29.85,243435,0.0,1.0
2023-04-28,30.16,30.46,29.57,29.89,213458,30.16,30.46,29.57,29.89,213458,0.0,1.0
2023-05-01,29.13,30.04,28.86,29.9,409847,29.13,30.04,28.86,29.9,409847,0.0,1.0
2023-05-02,28.94,29.3666,28.665,29.1,353211,28.94,29.3666,28.665,29.1,353211,0.0,1.0
2023-05-03,28.93,29.5,28.73,28.87,356469,28.93,29.5,28.73,28.87,356469,0.0,1.0
2023-05-04,32.11,32.165,28.67,28.87,786488,32.11,32.165,28.67,28.87,786488,0.0,1.0
2023-05-05,31.49,32.86,31.18,32.86,326596,31.49,32.86,31.18,32.86,326596,0.0,1.0
2023-05-08,31.25,31.5,31.13,31.43,301446,31.25,31.5,31.13,31.43,301446,0.0,1.0
2023-05-09,31.54,31.78,30.965,31.23,353350,31.54,31.78,30.965,31.23,353350,0.0,1.0
2023-05-10,31.4,32.07,31.11,31.84,171643,31.4,32.07,31.11,31.84,171643,0.0,1.0
2023-05-11,31.9,31.92,31.0214,31.41,203841,31.9,31.92,31.0214,31.41,203841,0.0,1.0
2023-05-12,32.1,32.5,31.84,31.98,155216,32.1,32.5,31.84,31.98,155216,0.0,1.0
2023-05-15,32.44,32.68,31.84,32.11,148621,32.44,32.68,31.84,32.11,148621,0.0,1.0
2023-05-16,32.28,32.64,32.12,32.15,237690,32.28,32.64,32.12,32.15,237690,0.0,1.0
2023-05-17,32.47,32.67,32.21,32.49,276769,32.47,32.67,32.21,32.49,276769,0.0,1.0
2023-05-18,33.11,33.14,32.37,32.37,236908,33.11,33.14,32.37,32.37,236908,0.0,1.0
2023-05-19,33.87,33.91,33.26,33.76,235581,33.87,33.91,33.26,33.76,235581,0.0,1.0
2023-05-22,34.43,34.44,33.8943,33.97,181184,34.43,34.44,33.8943,33.97,181184,0.0,1.0
2023-05-23,34.63,34.98,34.165,34.41,218855,34.63,34.98,34.165,34.41,218855,0.0,1.0
2023-05-24,34.43,34.55,33.39,34.52,239185,34.43,34.55,33.39,34.52,239185,0.0,1.0
2023-05-25,34.76,35.0,34.325,34.65,175119,34.76,35.0,34.325,34.65,175119,0.0,1.0
2023-05-26,35.75,35.94,34.7,34.7,160464,35.75,35.94,34.7,34.7,160464,0.0,1.0
2023-05-30,36.09,36.24,35.6,36.13,177268,36.09,36.24,35.6,36.13,177268,0.0,1.0
2023-05-31,35.95,36.51,35.46,36.02,790992,35.95,36.51,35.46,36.02,790992,0.0,1.0
2023-06-01,35.67,36.18,35.42,35.72,268419,35.67,36.18,35.42,35.72,268419,0.0,1.0
2023-06-02,36.53,36.59,35.65,35.98,280578,36.53,36.59,35.65,35.98,280578,0.0,1.0
2023-06-05,36.4,36.51,35.38,36.26,265773,36.4,36.51,35.38,36.26,265773,0.0,1.0
2023-06-06,36.93,37.0,36.1523,36.16,237707,36.93,37.0,36.1523,36.16,237707,0.0,1.0
2023-06-07,37.31,37.7,36.97,37.0,351318,37.31,37.7,36.97,37.0,351318,0.0,1.0
2023-06-08,37.31,37.58,37.0,37.19,157639,37.31,37.58,37.0,37.19,157639,0.0,1.0
2023-06-09,37.43,37.64,37.245,37.41,142717,37.43,37.64,37.245,37.41,142717,0.0,1.0
2023-06-12,37.75,37.9,37.3111,37.54,127454,37.75,37.9,37.3111,37.54,127454,0.0,1.0
2023-06-13,38.02,38.16,37.71,38.16,198736,38.02,38.16,37.71,38.16,198736,0.0,1.0
2023-06-14,38.01,38.14,37.6652,37.88,360837,38.01,38.14,37.6652,37.88,360837,0.0,1.0
2023-06-15,38.14,38.6,37.85,37.9,401167,38.14,38.6,37.85,37.9,401167,0.0,1.0
2023-06-16,38.0,38.55,37.62,38.55,523238,38.0,38.55,37.62,38.55,523238,0.0,1.0
2023-06-20,37.89,38.07,37.55,37.87,174005,37.89,38.07,37.55,37.87,174005,0.0,1.0
2023-06-21,39.06,39.105,37.63,37.66,468036,39.06,39.105,37.63,37.66,468036,0.0,1.0
2023-06-22,38.71,39.08,38.345,38.89,293393,38.71,39.08,38.345,38.89,293393,0.0,1.0
2023-06-23,38.25,38.92,37.877,38.27,1558652,38.25,38.92,37.877,38.27,1558652,0.0,1.0
2023-06-26,37.91,38.99,37.76,38.19,525872,37.91,38.99,37.76,38.19,525872,0.0,1.0
2023-06-27,38.22,38.5055,37.71,37.99,267039,38.22,38.5055,37.71,37.99,267039,0.0,1.0
2023-06-28,39.11,39.3,37.41,38.1,541639,39.11,39.3,37.41,38.1,541639,0.0,1.0
2023-06-29,39.66,39.98,39.195,39.55,247369,39.66,39.98,39.195,39.55,247369,0.0,1.0
2023-06-30,39.39,40.02,39.35,39.93,266082,39.39,40.02,39.35,39.93,266082,0.0,1.0
2023-07-03,39.45,39.58,38.77,39.24,116638,39.45,39.58,38.77,39.24,116638,0.0,1.0
2023-07-05,38.75,39.22,38.49,39.22,254328,38.75,39.22,38.49,39.22,254328,0.0,1.0
2023-07-06,38.6,38.73,38.31,38.42,164973,38.6,38.73,38.31,38.42,164973,0.0,1.0
2023-07-07,38.81,39.19,38.66,38.72,184441,38.81,39.19,38.66,38.72,184441,0.0,1.0
2023-07-10,39.4,39.6,38.73,38.81,206413,39.4,39.6,38.73,38.81,206413,0.0,1.0
2023-07-11,39.53,39.65,39.07,39.64,184216,39.53,39.65,39.07,39.64,184216,0.0,1.0
2023-07-12,40.6,40.74,39.74,39.99,259103,40.6,40.74,39.74,39.99,259103,0.0,1.0
2023-07-13,41.62,41.8,40.67,40.67,238157,41.62,41.8,40.67,40.67,238157,0.0,1.0
2023-07-14,41.62,41.69,41.0128,41.52,234834,41.62,41.69,41.0128,41.52,234834,0.0,1.0
2023-07-17,42.25,42.35,41.4833,41.62,189466,42.25,42.35,41.4833,41.62,189466,0.0,1.0
2023-07-18,42.06,42.4,41.47,42.27,214678,42.06,42.4,41.47,42.27,214678,0.0,1.0
2023-07-19,41.34,42.23,41.26,42.06,216032,41.34,42.23,41.26,42.06,216032,0.0,1.0
2023-07-20,40.94,41.29,40.77,41.17,160416,40.94,41.29,40.77,41.17,160416,0.0,1.0
2023-07-21,40.91,41.32,40.53,41.32,188734,40.91,41.32,40.53,41.32,188734,0.0,1.0
2023-07-24,41.09,41.42,40.48,40.96,145569,41.09,41.42,40.48,40.96,145569,0.0,1.0
2023-07-25,41.49,41.595,40.6,40.97,183319,41.49,41.595,40.6,40.97,183319,0.0,1.0
2023-07-26,41.6,41.67,41.14,41.29,147873,41.6,41.67,41.14,41.29,147873,0.0,1.0
2023-07-27,41.64,41.98,41.3,41.84,146969,41.64,41.98,41.3,41.84,146969,0.0,1.0
2023-07-28,41.56,41.985,41.3,41.74,205918,41.56,41.985,41.3,41.74,205918,0.0,1.0
2023-07-31,41.93,42.12,41.645,41.65,252094,41.93,42.12,41.645,41.65,252094,0.0,1.0
2023-08-01,42.94,42.95,41.44,41.74,301452,42.94,42.95,41.44,41.74,301452,0.0,1.0
2023-08-02,41.75,42.71,41.0664,42.38,418934,41.75,42.71,41.0664,42.38,418934,0.0,1.0
2023-08-03,35.67,40.575,34.3058,40.08,835052,35.67,40.575,34.3058,40.08,835052,0.0,1.0
2023-08-04,32.02,35.6,31.94,35.59,502525,32.02,35.6,31.94,35.59,502525,0.0,1.0
2023-08-07,32.11,32.87,32.05,32.23,300256,32.11,32.87,32.05,32.23,300256,0.0,1.0
2023-08-08,32.41,32.86,31.84,31.84,255607,32.41,32.86,31.84,31.84,255607,0.0,1.0
2023-08-09,31.01,32.45,30.78,32.45,252119,31.01,32.45,30.78,32.45,252119,0.0,1.0
2023-08-10,30.32,31.14,30.21,31.09,242373,30.32,31.14,30.21,31.09,242373,0.0,1.0
2023-08-11,30.32,30.35,29.73,30.16,282661,30.32,30.35,29.73,30.16,282661,0.0,1.0
2023-08-14,30.66,30.98,30.19,30.46,257123,30.66,30.98,30.19,30.46,257123,0.0,1.0
2023-08-15,30.37,31.07,30.35,30.66,425795,30.37,31.07,30.35,30.66,425795,0.0,1.0
2023-08-16,30.44,31.01,30.23,30.43,272234,30.44,31.01,30.23,30.43,272234,0.0,1.0
2023-08-17,30.76,31.62,30.46,30.46,502722,30.76,31.62,30.46,30.46,502722,0.0,1.0
2023-08-18,30.66,31.23,30.28,30.28,237531,30.66,31.23,30.28,30.28,237531,0.0,1.0
2023-08-21,30.67,31.255,30.57,30.77,298950,30.67,31.255,30.57,30.77,298950,0.0,1.0
2023-08-22,30.77,31.29,30.62,30.8,163085,30.77,31.29,30.62,30.8,163085,0.0,1.0
2023-08-23,31.12,31.47,30.76,30.86,172182,31.12,31.47,30.76,30.86,172182,0.0,1.0
2023-08-24,30.65,31.22,30.27,31.22,253969,30.65,31.22,30.27,31.22,253969,0.0,1.0
2023-08-25,31.74,31.79,30.55,30.77,368739,31.74,31.79,30.55,30.77,368739,0.0,1.0
2023-08-28,32.22,32.39,31.81,31.81,207686,32.22,32.39,31.81,31.81,207686,0.0,1.0
2023-08-29,32.24,32.53,32.0,32.2,150731,32.24,32.53,32.0,32.2,150731,0.0,1.0
2023-08-30,33.18,33.37,32.14,32.14,198521,33.18,33.37,32.14,32.14,198521,0.0,1.0
2023-08-31,33.38,33.8,33.171,33.23,357659,33.38,33.8,33.171,33.23,357659,0.0,1.0
2023-09-01,33.14,33.32,32.66,33.06,272704,33.14,33.32,32.66,33.06,272704,0.0,1.0
2023-09-05,32.67,32.87,32.26,32.87,260930,32.67,32.87,32.26,32.87,260930,0.0,1.0
2023-09-06,32.59,32.87,32.1042,32.67,270234,32.59,32.87,32.1042,32.67,270234,0.0,1.0
2023-09-07,31.72,32.2,31.34,32.2,247896,31.72,32.2,31.34,32.2,247896,0.0,1.0
2023-09-08,31.54,31.64,31.22,31.61,216868,31.54,31.64,31.22,31.61,216868,0.0,1.0
2023-09-11,30.78,31.78,30.68,31.78,245796,30.78,31.78,30.68,31.78,245796,0.0,1.0
2023-09-12,31.04,31.07,30.53,30.53,185521,31.04,31.07,30.53,30.53,185521,0.0,1.0
2023-09-13,30.65,31.07,30.38,31.02,207040,30.65,31.07,30.38,31.02,207040,0.0,1.0
2023-09-14,31.68,31.76,30.29,30.91,156745,31.68,31.76,30.29,30.91,156745,0.0,1.0
2023-09-15,31.25,31.7488,31.01,31.68,849944,31.25,31.7488,31.01,31.68,849944,0.0,1.0
2023-09-18,30.9,31.35,30.56,31.21,272366,30.9,31.35,30.56,31.21,272366,0.0,1.0
2023-09-19,29.87,30.92,29.84,30.73,221527,29.87,30.92,29.84,30.73,221527,0.0,1.0
2023-09-20,29.22,30.255,29.19,30.16,231361,29.22,30.255,29.19,30.16,231361,0.0,1.0
2023-09-21,28.45,29.02,28.445,28.89,206162,28.45,29.02,28.445,28.89,206162,0.0,1.0
2023-09-22,28.58,28.83,28.45,28.52,224294,28.58,28.83,28.45,28.52,224294,0.0,1.0
2023-09-25,28.47,29.18,28.32,28.48,181516,28.47,29.18,28.32,28.48,181516,0.0,1.0
2023-09-26,27.84,28.51,27.755,28.38,171622,27.84,28.51,27.755,28.38,171622,0.0,1.0
2023-09-27,27.82,28.35,27.685,28.08,133410,27.82,28.35,27.685,28.08,133410,0.0,1.0
2023-09-28,27.65,28.17,27.64,27.74,334212,27.65,28.17,27.64,27.74,334212,0.0,1.0
2023-09-29,27.0,28.07,26.98,27.92,442052,27.0,28.07,26.98,27.92,442052,0.0,1.0
2023-10-02,26.9,27.5007,26.78,26.98,360589,26.9,27.5007,26.78,26.98,360589,0.0,1.0
2023-10-03,25.7,26.765,25.67,26.73,241427,25.7,26.765,25.67,26.73,241427,0.0,1.0
2023-10-04,26.46,26.51,25.63,25.79,304185,26.46,26.51,25.63,25.79,304185,0.0,1.0
2023-10-05,25.32,26.41,24.98,26.37,389925,25.32,26.41,24.98,26.37,389925,0.0,1.0
2023-10-06,25.72,26.07,25.06,25.22,278796,25.72,26.07,25.06,25.22,278796,0.0,1.0
2023-10-09,25.4,25.53,25.17,25.44,203820,25.4,25.53,25.17,25.44,203820,0.0,1.0
2023-10-10,25.74,26.25,25.345,25.45,221078,25.74,26.25,25.345,25.45,221078,0.0,1.0
2023-10-11,25.28,25.915,25.15,25.74,238819,25.28,25.915,25.15,25.74,238819,0.0,1.0
2023-10-12,24.7,25.3,24.67,25.3,209730,24.7,25.3,24.67,25.3,209730,0.0,1.0
2023-10-13,24.17,24.8,24.025,24.75,399592,24.17,24.8,24.025,24.75,399592,0.0,1.0
2023-10-16,25.38,25.43,24.41,24.41,295722,25.38,25.43,24.41,24.41,295722,0.0,1.0
2023-10-17,25.07,25.5075,24.94,25.02,209629,25.07,25.5075,24.94,25.02,209629,0.0,1.0
2023-10-18,24.84,24.92,24.5801,24.92,152708,24.84,24.92,24.5801,24.92,152708,0.0,1.0
2023-10-19,24.9,24.9699,24.37,24.75,231504,24.9,24.9699,24.37,24.75,231504,0.0,1.0
2023-10-20,25.26,25.6,24.909,24.98,364910,25.26,25.6,24.909,24.98,364910,0.0,1.0
2023-10-23,25.38,25.47,24.61,25.18,354225,25.38,25.47,24.61,25.18,354225,0.0,1.0
2023-10-24,25.57,25.81,24.9506,25.52,351212,25.57,25.81,24.9506,25.52,351212,0.0,1.0
2023-10-25,25.3,25.54,24.9,25.41,198215,25.3,25.54,24.9,25.41,198215,0.0,1.0
2023-10-26,25.48,25.64,25.16,25.35,183656,25.48,25.64,25.16,25.35,183656,0.0,1.0
2023-10-27,25.27,25.56,25.085,25.49,192759,25.27,25.56,25.085,25.49,192759,0.0,1.0
2023-10-30,25.35,25.51,24.955,25.48,158772,25.35,25.51,24.955,25.48,158772,0.0,1.0
2023-10-31,25.18,25.3,24.47,25.21,275385,25.18,25.3,24.47,25.21,275385,0.0,1.0
2023-11-01,23.4,24.6,23.23,24.6,548984,23.4,24.6,23.23,24.6,548984,0.0,1.0
2023-11-02,24.41,24.55,23.77,23.77,537910,24.41,24.55,23.77,23.77,537910,0.0,1.0
2023-11-03,25.18,25.67,24.68,24.85,316559,25.18,25.67,24.68,24.85,316559,0.0,1.0
2023-11-06,24.95,25.68,24.77,25.66,227566,24.95,25.68,24.77,25.66,227566,0.0,1.0
2023-11-07,24.3,24.98,24.28,24.9,230686,24.3,24.98,24.28,24.9,230686,0.0,1.0
2023-11-08,23.97,24.55,23.885,24.32,244235,23.97,24.55,23.885,24.32,244235,0.0,1.0
2023-11-09,22.07,23.49,21.25,23.03,614720,22.07,23.49,21.25,23.03,614720,0.0,1.0
2023-11-10,22.26,22.69,22.06,22.06,352606,22.26,22.69,22.06,22.06,352606,0.0,1.0
2023-11-13,22.54,22.745,21.96,22.0,221469,22.54,22.745,21.96,22.0,221469,0.0,1.0
2023-11-14,23.74,23.94,23.2069,23.31,240162,23.74,23.94,23.2069,23.31,240162,0.0,1.0
2023-11-15,25.0,25.63,24.38,24.55,277302,25.0,25.63,24.38,24.55,277302,0.0,1.0
2023-11-16,24.42,25.02,24.27,24.64,363018,24.42,25.02,24.27,24.64,363018,0.0,1.0
2023-11-17,24.5,24.72,24.29,24.72,157514,24.5,24.72,24.29,24.72,157514,0.0,1.0
2023-11-20,25.29,25.355,24.53,24.55,231730,25.29,25.355,24.53,24.55,231730,0.0,1.0
2023-11-21,24.45,25.33,24.38,25.29,186855,24.45,25.33,24.38,25.29,186855,0.0,1.0
2023-11-22,24.59,25.09,24.28,24.7,107096,24.59,25.09,24.28,24.7,107096,0.0,1.0
2023-11-24,24.5,24.74,24.4,24.45,47825,24.5,24.74,24.4,24.45,47825,0.0,1.0
2023-11-27,24.68,24.72,24.225,24.37,158916,24.68,24.72,24.225,24.37,158916,0.0,1.0
2023-11-28,24.29,24.78,24.05,24.66,137784,24.29,24.78,24.05,24.66,137784,0.0,1.0
2023-11-29,23.95,24.9,23.87,24.56,255639,23.95,24.9,23.87,24.56,255639,0.0,1.0
2023-11-30,23.54,24.06,23.44,24.06,239187,23.54,24.06,23.44,24.06,239187,0.0,1.0
2023-12-01,23.8,23.97,23.14,23.39,193372,23.8,23.97,23.14,23.39,193372,0.0,1.0
2023-12-04,23.95,24.035,23.574,23.78,228743,23.95,24.035,23.574,23.78,228743,0.0,1.0
2023-12-05,22.78,24.12,22.72,23.97,232600,22.78,24.12,22.72,23.97,232600,0.0,1.0
2023-12-06,24.12,24.46,22.89,22.95,443922,24.12,24.46,22.89,22.95,443922,0.0,1.0
2023-12-07,23.84,24.77,23.75,24.2,1056634,23.84,24.77,23.75,24.2,1056634,0.0,1.0
2023-12-08,24.26,24.49,23.74,23.74,295663,24.26,24.49,23.74,23.74,295663,0.0,1.0
2023-12-11,24.56,24.65,23.9,24.24,238896,24.56,24.65,23.9,24.24,238896,0.0,1.0
2023-12-12,23.79,24.62,23.63,24.62,210379,23.79,24.62,23.63,24.62,210379,0.0,1.0
2023-12-13,24.66,24.66,23.27,23.74,253025,24.66,24.66,23.27,23.74,253025,0.0,1.0
2023-12-14,25.44,26.115,25.03,25.32,256546,25.44,26.115,25.03,25.32,256546,0.0,1.0
2023-12-15,24.8,26.04,24.79,26.04,1325641,24.8,26.04,24.79,26.04,1325641,0.0,1.0
2023-12-18,24.85,25.49,24.77,25.15,203480,24.85,25.49,24.77,25.15,203480,0.0,1.0
2023-12-19,25.5,25.6991,25.0,25.15,226911,25.5,25.6991,25.0,25.15,226911,0.0,1.0
2023-12-20,24.91,26.18,24.89,25.5,282178,24.91,26.18,24.89,25.5,282178,0.0,1.0
2023-12-21,25.72,25.75,25.1266,25.24,220963,25.72,25.75,25.1266,25.24,220963,0.0,1.0
2023-12-22,26.16,26.304,25.68,25.75,234756,26.16,26.304,25.68,25.75,234756,0.0,1.0
2023-12-26,26.49,26.62,26.0019,26.19,191514,26.49,26.62,26.0019,26.19,191514,0.0,1.0
2023-12-27,26.28,26.88,26.19,26.71,161339,26.28,26.88,26.19,26.71,161339,0.0,1.0
2023-12-28,26.83,26.86,26.18,26.18,214237,26.83,26.86,26.18,26.18,214237,0.0,1.0
2023-12-29,26.0,26.87,25.92,26.82,236338,26.0,26.87,25.92,26.82,236338,0.0,1.0
2024-01-02,25.685,26.14,25.39,25.8,194999,25.685,26.14,25.39,25.8,194999,0.0,1.0
2024-01-03,24.58,25.53,24.39,25.48,209238,24.58,25.53,24.39,25.48,209238,0.0,1.0
2024-01-04,24.35,24.7287,24.31,24.64,169202,24.35,24.7287,24.31,24.64,169202,0.0,1.0
2024-01-05,24.55,24.81,23.94,24.09,239463,24.55,24.81,23.94,24.09,239463,0.0,1.0
2024-01-08,25.0,25.0778,24.4,24.59,163757,25.0,25.0778,24.4,24.59,163757,0.0,1.0
2024-01-09,24.66,24.95,24.46,24.62,126223,24.66,24.95,24.46,24.62,126223,0.0,1.0
2024-01-10,24.14,24.675,24.01,24.58,159633,24.14,24.675,24.01,24.58,159633,0.0,1.0
2024-01-11,23.84,24.23,23.58,24.02,197772,23.84,24.23,23.58,24.02,197772,0.0,1.0
2024-01-12,23.89,24.65,23.77,24.22,235043,23.89,24.65,23.77,24.22,235043,0.0,1.0
2024-01-16,23.27,24.08,23.23,23.75,232925,23.27,24.08,23.23,23.75,232925,0.0,1.0
2024-01-17,22.94,23.12,22.55,22.9,205078,22.94,23.12,22.55,22.9,205078,0.0,1.0
2024-01-18,23.56,23.64,22.97,23.15,138738,23.56,23.64,22.97,23.15,138738,0.0,1.0
2024-01-19,23.66,23.78,23.13,23.78,159169,23.66,23.78,23.13,23.78,159169,0.0,1.0
2024-01-22,24.85,25.02,23.95,23.95,230478,24.85,25.02,23.95,23.95,230478,0.0,1.0
2024-01-23,25.32,25.44,24.79,25.23,205063,25.32,25.44,24.79,25.23,205063,0.0,1.0
2024-01-24,25.32,25.59,25.02,25.51,169968,25.32,25.59,25.02,25.51,169968,0.0,1.0
2024-01-25,25.58,25.85,25.16,25.85,173265,25.58,25.85,25.16,25.85,173265,0.0,1.0
2024-01-26,25.41,25.9,25.27,25.81,134793,25.41,25.9,25.27,25.81,134793,0.0,1.0
2024-01-29,25.75,25.8252,25.3,25.3,149162,25.75,25.8252,25.3,25.3,149162,0.0,1.0
2024-01-30,25.17,25.505,25.0,25.48,177453,25.17,25.505,25.0,25.48,177453,0.0,1.0
2024-01-31,24.31,25.15,24.05,24.97,444494,24.31,25.15,24.05,24.97,444494,0.0,1.0
2024-02-01,27.68,28.26,26.1,26.5,716328,27.68,28.26,26.1,26.5,716328,0.0,1.0
2024-02-02,28.85,29.28,27.3347,27.68,383884,28.85,29.28,27.3347,27.68,383884,0.0,1.0
2024-02-05,28.52,28.91,27.78,28.56,454429,28.52,28.91,27.78,28.56,454429,0.0,1.0
2024-02-06,28.68,29.12,28.41,28.52,237565,28.68,29.12,28.41,28.52,237565,0.0,1.0
2024-02-07,28.76,29.24,28.575,28.72,204431,28.76,29.24,28.575,28.72,204431,0.0,1.0
2024-02-08,29.27,29.62,28.5,28.5,249787,29.27,29.62,28.5,28.5,249787,0.0,1.0
2024-02-09,29.62,29.763,28.92,29.35,208245,29.62,29.763,28.92,29.35,208245,0.0,1.0
2024-02-12,30.26,30.5,29.69,29.69,213105,30.26,30.5,29.69,29.69,213105,0.0,1.0
2024-02-13,28.67,29.67,28.42,28.88,292259,28.67,29.67,28.42,28.88,292259,0.0,1.0
2024-02-14,29.61,29.7,28.9,29.05,141811,29.61,29.7,28.9,29.05,141811,0.0,1.0
2024-02-15,30.57,30.84,29.63,29.72,237854,30.57,30.84,29.63,29.72,237854,0.0,1.0
2024-02-16,30.42,30.46,30.01,30.32,145029,30.42,30.46,30.01,30.32,145029,0.0,1.0
2024-02-20,30.48,30.509,29.73,30.0,142237,30.48,30.509,29.73,30.0,142237,0.0,1.0
2024-02-21,30.0,30.39,29.63,30.24,119000,30.0,30.39,29.63,30.24,119000,0.0,1.0
2024-02-22,29.73,30.37,29.42,29.97,219814,29.73,30.37,29.42,29.97,219814,0.0,1.0
2024-02-23,29.43,29.85,29.03,29.65,132951,29.43,29.85,29.03,29.65,132951,0.0,1.0
2024-02-26,29.98,30.23,29.41,29.41,140305,29.98,30.23,29.41,29.41,140305,0.0,1.0
2024-02-27,29.6,30.285,29.57,30.13,105711,29.6,30.285,29.57,30.13,105711,0.0,1.0
2024-02-28,29.15,29.46,29.03,29.3,101524,29.15,29.46,29.03,29.3,101524,0.0,1.0
2024-02-29,29.56,29.89,29.2608,29.62,277178,29.56,29.89,29.2608,29.62,277178,0.0,1.0
2024-03-01,29.86,29.86,29.34,29.53,133076,29.86,29.86,29.34,29.53,133076,0.0,1.0
2024-03-04,29.29,29.89,29.2408,29.77,95463,29.29,29.89,29.2408,29.77,95463,0.0,1.0
2024-03-05,29.04,29.69,28.55,29.08,145971,29.04,29.69,28.55,29.08,145971,0.0,1.0
2024-03-06,29.24,29.7287,29.09,29.2,127370,29.24,29.7287,29.09,29.2,127370,0.0,1.0
2024-03-07,29.67,30.1,29.37,29.39,105813,29.67,30.1,29.37,29.39,105813,0.0,1.0
2024-03-08,29.72,30.72,29.66,29.98,150174,29.72,30.72,29.66,29.98,150174,0.0,1.0
2024-03-11,29.93,30.08,29.54,29.54,74598,29.93,30.08,29.54,29.54,74598,0.0,1.0
2024-03-12,30.16,30.27,29.75,30.1,87860,30.16,30.27,29.75,30.1,87860,0.0,1.0
2024-03-13,29.83,30.43,29.76,30.0,109546,29.83,30.43,29.76,30.0,109546,0.0,1.0
2024-03-14,29.17,29.71,29.03,29.71,110913,29.17,29.71,29.03,29.71,110913,0.0,1.0
2024-03-15,29.14,29.41,27.94,28.99,286226,29.14,29.41,27.94,28.99,286226,0.0,1.0
2024-03-18,29.12,29.7378,29.07,29.44,121417,29.12,29.7378,29.07,29.44,121417,0.0,1.0
2024-03-19,29.45,29.63,29.04,29.07,79848,29.45,29.63,29.04,29.07,79848,0.0,1.0
2024-03-20,29.7,29.9,29.09,29.3,92902,29.7,29.9,29.09,29.3,92902,0.0,1.0
2024-03-21,30.1,30.22,29.955,29.99,180330,30.1,30.22,29.955,29.99,180330,0.0,1.0
2024-03-22,30.33,30.56,30.16,30.16,88077,30.33,30.56,30.16,30.16,88077,0.0,1.0
2024-03-25,30.61,30.8,30.42,30.49,100080,30.61,30.8,30.42,30.49,100080,0.0,1.0
2024-03-26,30.64,31.08,30.575,30.85,103195,30.64,31.08,30.575,30.85,103195,0.0,1.0
2024-03-27,31.75,31.76,30.945,30.99,112023,31.75,31.76,30.945,30.99,112023,0.0,1.0
2024-03-28,31.93,32.15,31.51,31.64,177405,31.93,32.15,31.51,31.64,177405,0.0,1.0
2024-04-01,31.35,31.89,31.07,31.87,107568,31.35,31.89,31.07,31.87,107568,0.0,1.0
2024-04-02,31.08,31.33,30.89,31.0,182717,31.08,31.33,30.89,31.0,182717,0.0,1.0
2024-04-03,32.03,32.18,31.0,31.0,187294,32.03,32.18,31.0,31.0,187294,0.0,1.0
2024-04-04,30.62,32.9,30.5,32.3,206945,30.62,32.9,30.5,32.3,206945,0.0,1.0
2024-04-05,30.89,31.06,30.19,30.45,83476,30.89,31.06,30.19,30.45,83476,0.0,1.0
2024-04-08,32.24,32.28,31.1144,31.21,179651,32.24,32.28,31.1144,31.21,179651,0.0,1.0
2024-04-09,32.82,32.85,32.21,32.22,185010,32.82,32.85,32.21,32.22,185010,0.0,1.0
2024-04-10,31.0,31.89,30.7602,31.81,146064,31.0,31.89,30.7602,31.81,146064,0.0,1.0
2024-04-11,31.34,31.46,30.935,31.26,78512,31.34,31.46,30.935,31.26,78512,0.0,1.0
2024-04-12,30.91,31.37,30.35,31.15,122281,30.91,31.37,30.35,31.15,122281,0.0,1.0
2024-04-15,30.4,31.32,30.005,30.86,144011,30.4,31.32,30.005,30.86,144011,0.0,1.0
2024-04-16,30.32,30.41,29.7,30.0,171629,30.32,30.41,29.7,30.0,171629,0.0,1.0
2024-04-17,30.16,30.755,30.15,30.7,215548,30.16,30.755,30.15,30.7,215548,0.0,1.0
2024-04-18,29.6,30.25,29.515,30.15,143952,29.6,30.25,29.515,30.15,143952,0.0,1.0
2024-04-19,29.31,29.91,29.25,29.36,165344,29.31,29.91,29.25,29.36,165344,0.0,1.0
2024-04-22,29.49,29.7621,29.2406,29.51,98655,29.49,29.7621,29.2406,29.51,98655,0.0,1.0
2024-04-23,30.4,30.58,29.56,29.56,101755,30.4,30.58,29.56,29.56,101755,0.0,1.0
2024-04-24,30.73,31.0,30.0701,30.57,167065,30.73,31.0,30.0701,30.57,167065,0.0,1.0
2024-04-25,30.59,30.77,30.02,30.31,149333,30.59,30.77,30.02,30.31,149333,0.0,1.0
2024-04-26,30.95,31.03,30.64,30.81,90986,30.95,31.03,30.64,30.81,90986,0.0,1.0
2024-04-29,30.97,31.8,30.83,31.05,145076,30.97,31.8,30.83,31.05,145076,0.0,1.0
2024-04-30,30.66,30.99,30.51,30.56,184138,30.66,30.99,30.51,30.56,184138,0.0,1.0
2024-05-01,30.72,31.365,30.49,30.59,209024,30.72,31.365,30.49,30.59,209024,0.0,1.0
2024-05-02,25.5,30.725,24.44,30.67,545287,25.5,30.725,24.44,30.67,545287,0.0,1.0
2024-05-03,25.73,27.0794,25.1,25.92,522140,25.73,27.0794,25.1,25.92,522140,0.0,1.0
2024-05-06,27.01,27.04,25.75,25.75,218807,27.01,27.04,25.75,25.75,218807,0.0,1.0
2024-05-07,26.6,27.17,26.49,27.17,264146,26.6,27.17,26.49,27.17,264146,0.0,1.0
2024-05-08,26.39,26.77,26.25,26.6,158918,26.39,26.77,26.25,26.6,158918,0.0,1.0
2024-05-09,27.0,27.2,26.39,26.54,133621,27.0,27.2,26.39,26.54,133621,0.0,1.0
2024-05-10,27.39,27.45,26.86,27.15,158998,27.39,27.45,26.86,27.15,158998,0.0,1.0
2024-05-13,27.05,27.99,26.84,27.67,171198,27.05,27.99,26.84,27.67,171198,0.0,1.0
2024-05-14,27.14,27.48,27.01,27.39,115815,27.14,27.48,27.01,27.39,115815,0.0,1.0
2024-05-15,27.03,27.46,26.97,27.46,124269,27.03,27.46,26.97,27.46,124269,0.0,1.0
2024-05-16,26.9,27.17,26.76,27.07,174130,26.9,27.17,26.76,27.07,174130,0.0,1.0
2024-05-17,26.94,27.03,26.65,27.03,152848,26.94,27.03,26.65,27.03,152848,0.0,1.0
2024-05-20,26.7,26.94,26.5272,26.94,106084,26.7,26.94,26.5272,26.94,106084,0.0,1.0
2024-05-21,26.35,26.6,26.21,26.6,90390,26.35,26.6,26.21,26.6,90390,0.0,1.0
2024-05-22,25.91,26.56,25.53,25.53,283580,25.91,26.56,25.53,25.53,283580,0.0,1.0
2024-05-23,24.83,25.85,24.57,25.82,393971,24.83,25.85,24.57,25.82,393971,0.0,1.0
2024-05-24,24.87,25.135,24.65,25.06,214595,24.87,25.135,24.65,25.06,214595,0.0,1.0
2024-05-28,25.34,25.97,25.19,25.19,209281,25.34,25.97,25.19,25.19,209281,0.0,1.0
2024-05-29,24.86,25.23,24.8,24.93,156411,24.86,25.23,24.8,24.93,156411,0.0,1.0
2024-05-30,24.75,25.29,24.63,25.11,187828,24.75,25.29,24.63,25.11,187828,0.0,1.0
2024-05-31,24.36,25.17,23.67,24.98,297759,24.36,25.17,23.67,24.98,297759,0.0,1.0
2024-06-03,23.85,24.72,23.83,24.72,213857,23.85,24.72,23.83,24.72,213857,0.0,1.0
2024-06-04,23.67,24.04,23.43,23.6,217006,23.67,24.04,23.43,23.6,217006,0.0,1.0
2024-06-05,23.78,23.9,23.4,23.9,253091,23.78,23.9,23.4,23.9,253091,0.0,1.0
2024-06-06,23.42,23.95,23.32,23.61,249051,23.42,23.95,23.32,23.61,249051,0.0,1.0
2024-06-07,22.68,23.19,22.625,23.19,165076,22.68,23.19,22.625,23.19,165076,0.0,1.0
2024-06-10,22.45,22.7,22.34,22.5,160259,22.45,22.7,22.34,22.5,160259,0.0,1.0
2024-06-11,22.32,22.52,22.11,22.31,186832,22.32,22.52,22.11,22.31,186832,0.0,1.0
2024-06-12,22.78,23.24,22.665,23.04,195357,22.78,23.24,22.665,23.04,195357,0.0,1.0
2024-06-13,22.4,22.77,22.0505,22.71,140442,22.4,22.77,22.0505,22.71,140442,0.0,1.0
2024-06-14,22.34,22.58,21.87,22.15,157317,22.34,22.58,21.87,22.15,157317,0.0,1.0
2024-06-17,22.44,22.51,21.99,22.16,108626,22.44,22.51,21.99,22.16,108626,0.0,1.0
2024-06-18,22.24,22.735,22.12,22.55,302499,22.24,22.735,22.12,22.55,302499,0.0,1.0
2024-06-20,22.14,22.66,22.1,22.29,188830,22.14,22.66,22.1,22.29,188830,0.0,1.0
2024-06-21,22.84,22.91,21.9544,22.28,593688,22.84,22.91,21.9544,22.28,593688,0.0,1.0
2024-06-24,22.44,23.11,22.43,22.84,164234,22.44,23.11,22.43,22.84,164234,0.0,1.0
2024-06-25,22.22,22.4,21.95,22.4,116304,22.22,22.4,21.95,22.4,116304,0.0,1.0
2024-06-26,22.27,22.46,21.9,22.0,142953,22.27,22.46,21.9,22.0,142953,0.0,1.0
2024-06-27,22.68,22.72,22.26,22.36,159799,22.68,22.72,22.26,22.36,159799,0.0,1.0
2024-06-28,22.93,23.43,22.88,22.97,1437600,22.93,23.43,22.88,22.97,1437600,0.0,1.0
2024-07-01,22.91,23.165,22.7,23.04,192513,22.91,23.165,22.7,23.04,192513,0.0,1.0
2024-07-02,22.98,23.08,22.8228,22.86,95142,22.98,23.08,22.8228,22.86,95142,0.0,1.0
2024-07-03,22.7,23.11,22.7,23.09,80529,22.7,23.11,22.7,23.09,80529,0.0,1.0
2024-07-05,22.94,22.95,22.61,22.7,125959,22.94,22.95,22.61,22.7,125959,0.0,1.0
2024-07-08,22.75,23.17,22.73,23.03,166410,22.75,23.17,22.73,23.03,166410,0.0,1.0
2024-07-09,22.44,22.61,22.18,22.6,120605,22.44,22.61,22.18,22.6,120605,0.0,1.0
2024-07-10,22.88,22.94,22.41,22.58,102630,22.88,22.94,22.41,22.58,102630,0.0,1.0
2024-07-11,23.35,23.57,23.1,23.2,198792,23.35,23.57,23.1,23.2,198792,0.0,1.0
2024-07-12,23.63,23.92,23.47,23.64,151629,23.63,23.92,23.47,23.64,151629,0.0,1.0
2024-07-15,23.57,23.955,23.47,23.75,231050,23.57,23.955,23.47,23.75,231050,0.0,1.0
2024-07-16,24.99,25.06,23.74,23.74,264692,24.99,25.06,23.74,23.74,264692,0.0,1.0
2024-07-17,25.47,25.74,24.8,24.85,278329,25.47,25.74,24.8,24.85,278329,0.0,1.0
2024-07-18,25.43,26.0599,25.085,25.31,217644,25.43,26.0599,25.085,25.31,217644,0.0,1.0
2024-07-19,25.3,25.41,24.648,25.41,290995,25.3,25.41,24.648,25.41,290995,0.0,1.0
2024-07-22,26.04,26.23,24.96,25.26,139803,26.04,26.23,24.96,25.26,139803,0.0,1.0
2024-07-23,26.31,26.41,25.6303,25.9,151062,26.31,26.41,25.6303,25.9,151062,0.0,1.0
2024-07-24,25.76,26.67,25.63,26.05,229806,25.76,26.67,25.63,26.05,229806,0.0,1.0
2024-07-25,25.57,26.075,24.64,25.4,270633,25.57,26.075,24.64,25.4,270633,0.0,1.0
2024-07-26,26.4,26.5,25.89,26.0,132626,26.4,26.5,25.89,26.0,132626,0.0,1.0
2024-07-29,26.16,26.84,26.11,26.48,104735,26.16,26.84,26.11,26.48,104735,0.0,1.0
2024-07-30,26.66,26.77,26.2701,26.39,112344,26.66,26.77,26.2701,26.39,112344,0.0,1.0
2024-07-31,27.3,27.96,26.71,26.72,218885,27.3,27.96,26.71,26.72,218885,0.0,1.0
2024-08-01,25.11,27.5,24.82,27.34,315931,25.11,27.5,24.82,27.34,315931,0.0,1.0
2024-08-02,24.3,24.7392,23.914,24.18,232867,24.3,24.7392,23.914,24.18,232867,0.0,1.0
2024-08-05,22.92,22.95,20.1667,22.27,423969,22.92,22.95,20.1667,22.27,423969,0.0,1.0
2024-08-06,23.39,23.88,22.695,22.89,216655,23.39,23.88,22.695,22.89,216655,0.0,1.0
2024-08-07,23.2,24.42,23.145,23.89,199399,23.2,24.42,23.145,23.89,199399,0.0,1.0
2024-08-08,27.58,28.01,24.2446,25.23,435189,27.58,28.01,24.2446,25.23,435189,0.0,1.0
2024-08-09,27.22,27.54,26.5,27.54,332994,27.22,27.54,26.5,27.54,332994,0.0,1.0
2024-08-12,27.35,27.53,26.84,27.0,369633,27.35,27.53,26.84,27.0,369633,0.0,1.0
2024-08-13,27.8,27.95,26.845,27.41,308301,27.8,27.95,26.845,27.41,308301,0.0,1.0
2024-08-14,27.49,28.03,27.4,27.8,262212,27.49,28.03,27.4,27.8,262212,0.0,1.0
2024-08-15,29.03,29.29,28.1101,28.25,253580,29.03,29.29,28.1101,28.25,253580,0.0,1.0
2024-08-16,29.04,29.15,28.64,28.86,174136,29.04,29.15,28.64,28.86,174136,0.0,1.0
2024-08-19,29.17,29.69,28.78,29.2,134632,29.17,29.69,28.78,29.2,134632,0.0,1.0
2024-08-20,29.26,29.415,28.98,29.17,211653,29.26,29.415,28.98,29.17,211653,0.0,1.0
2024-08-21,28.87,29.28,28.5,29.28,123172,28.87,29.28,28.5,29.28,123172,0.0,1.0
2024-08-22,28.46,29.24,28.35,28.86,98047,28.46,29.24,28.35,28.86,98047,0.0,1.0
2024-08-23,29.47,29.61,28.6,28.74,123739,29.47,29.61,28.6,28.74,123739,0.0,1.0
2024-08-26,29.62,29.92,29.3916,29.51,163628,29.62,29.92,29.3916,29.51,163628,0.0,1.0
2024-08-27,29.14,29.56,28.985,29.56,84001,29.14,29.56,28.985,29.56,84001,0.0,1.0
2024-08-28,28.28,29.005,28.095,28.89,133648,28.28,29.005,28.095,28.89,133648,0.0,1.0
2024-08-29,29.07,29.21,28.525,28.56,102781,29.07,29.21,28.525,28.56,102781,0.0,1.0
2024-08-30,29.46,29.54,28.9674,29.22,180544,29.46,29.54,28.9674,29.22,180544,0.0,1.0
2024-09-03,28.27,29.2376,28.215,29.0,176579,28.27,29.2376,28.215,29.0,176579,0.0,1.0
2024-09-04,28.4,28.69,28.07,28.07,76654,28.4,28.69,28.07,28.07,76654,0.0,1.0
2024-09-05,28.13,28.49,28.0,28.29,107573,28.13,28.49,28.0,28.29,107573,0.0,1.0
2024-09-06,27.13,28.15,27.12,28.15,229016,27.13,28.15,27.12,28.15,229016,0.0,1.0
2024-09-09,27.2,27.605,26.92,27.13,137673,27.2,27.605,26.92,27.13,137673,0.0,1.0
2024-09-10,26.77,27.2,26.43,27.2,142207,26.77,27.2,26.43,27.2,142207,0.0,1.0
2024-09-11,25.94,26.64,25.315,26.61,280996,25.94,26.64,25.315,26.61,280996,0.0,1.0
2024-09-12,25.91,26.515,25.83,26.23,295716,25.91,26.515,25.83,26.23,295716,0.0,1.0
2024-09-13,26.6,26.64,25.85,26.28,380899,26.6,26.64,25.85,26.28,380899,0.0,1.0
2024-09-16,26.51,26.82,26.13,26.62,159039,26.51,26.82,26.13,26.62,159039,0.0,1.0
2024-09-17,26.64,27.25,26.6,26.86,175127,26.64,27.25,26.6,26.86,175127,0.0,1.0
2024-09-18,26.63,27.76,25.8,26.67,140099,26.63,27.76,25.8,26.67,140099,0.0,1.0
2024-09-19,27.32,27.67,27.03,27.58,100449,27.32,27.67,27.03,27.58,100449,0.0,1.0
2024-09-20,26.93,27.48,26.79,27.11,517159,26.93,27.48,26.79,27.11,517159,0.0,1.0
2024-09-23,26.93,27.3799,26.87,27.01,102074,26.93,27.3799,26.87,27.01,102074,0.0,1.0
2024-09-24,27.25,27.44,26.9428,27.09,108933,27.25,27.44,26.9428,27.09,108933,0.0,1.0
2024-09-25,26.59,27.4645,26.55,27.28,198246,26.59,27.4645,26.55,27.28,198246,0.0,1.0
2024-09-26,26.74,26.97,26.41,26.95,101615,26.74,26.97,26.41,26.95,101615,0.0,1.0
2024-09-27,27.26,27.44,26.695,27.03,124668,27.26,27.44,26.695,27.03,124668,0.0,1.0
2024-09-30,27.53,27.63,26.9307,27.16,187034,27.53,27.63,26.9307,27.16,187034,0.0,1.0
2024-10-01,27.66,27.83,26.705,27.53,272218,27.66,27.83,26.705,27.53,272218,0.0,1.0
2024-10-02,28.64,29.14,27.65,27.7,265510,28.64,29.14,27.65,27.7,265510,0.0,1.0
2024-10-03,29.03,29.2,28.34,28.34,295227,29.03,29.2,28.34,28.34,295227,0.0,1.0
2024-10-04,29.38,29.615,28.875,29.5,152141,29.38,29.615,28.875,29.5,152141,0.0,1.0
2024-10-07,29.35,29.63,28.9,29.15,139032,29.35,29.63,28.9,29.15,139032,0.0,1.0
2024-10-08,29.85,30.14,29.0175,29.4,196736,29.85,30.14,29.0175,29.4,196736,0.0,1.0
2024-10-09,29.42,30.32,29.39,29.75,103823,29.42,30.32,29.39,29.75,103823,0.0,1.0
2024-10-10,28.45,29.274,28.1,28.91,155553,28.45,29.274,28.1,28.91,155553,0.0,1.0
2024-10-11,29.56,29.63,28.11,28.45,147314,29.56,29.63,28.11,28.45,147314,0.0,1.0
2024-10-14,29.41,29.865,29.27,29.6,67642,29.41,29.865,29.27,29.6,67642,0.0,1.0
2024-10-15,29.67,30.055,29.35,29.4,148107,29.67,30.055,29.35,29.4,148107,0.0,1.0
2024-10-16,30.56,30.57,29.945,30.03,109672,30.56,30.57,29.945,30.03,109672,0.0,1.0
2024-10-17,30.75,30.83,29.85,30.51,114252,30.75,30.83,29.85,30.51,114252,0.0,1.0
2024-10-18,30.7,31.0,30.525,30.87,128254,30.7,31.0,30.525,30.87,128254,0.0,1.0
2024-10-21,30.67,30.79,30.26,30.7,196522,30.67,30.79,30.26,30.7,196522,0.0,1.0
2024-10-22,30.17,30.67,30.04,30.52,82055,30.17,30.67,30.04,30.52,82055,0.0,1.0
2024-10-23,30.0,30.24,29.75,30.05,123081,30.0,30.24,29.75,30.05,123081,0.0,1.0
2024-10-24,29.97,30.15,29.6,30.08,85833,29.97,30.15,29.6,30.08,85833,0.0,1.0
2024-10-25,29.86,30.845,29.82,30.26,212497,29.86,30.845,29.82,30.26,212497,0.0,1.0
2024-10-28,30.51,30.565,30.03,30.21,92260,30.51,30.565,30.03,30.21,92260,0.0,1.0
2024-10-29,30.59,30.5985,30.02,30.28,99850,30.59,30.5985,30.02,30.28,99850,0.0,1.0
2024-10-30,29.83,30.9,29.82,30.42,88027,29.83,30.9,29.82,30.42,88027,0.0,1.0
2024-10-31,28.97,29.99,28.85,29.87,183358,28.97,29.99,28.85,29.87,183358,0.0,1.0
2024-11-01,29.05,29.63,28.96,29.09,107349,29.05,29.63,28.96,29.09,107349,0.0,1.0
2024-11-04,29.34,29.78,29.1,29.1,94725,29.34,29.78,29.1,29.1,94725,0.0,1.0
2024-11-05,29.37,29.72,29.09,29.09,111502,29.37,29.72,29.09,29.09,111502,0.0,1.0
2024-11-06,32.21,32.83,31.01,31.36,289566,32.21,32.83,31.01,31.36,289566,0.0,1.0
2024-11-07,32.0,32.55,31.58,32.37,172216,32.0,32.55,31.58,32.37,172216,0.0,1.0
2024-11-08,32.335,32.38,31.46,31.98,198078,32.335,32.38,31.46,31.98,198078,0.0,1.0
2024-11-11,33.22,33.33,32.575,32.69,194493,33.22,33.33,32.575,32.69,194493,0.0,1.0
2024-11-12,32.62,33.15,32.41,32.95,190573,32.62,33.15,32.41,32.95,190573,0.0,1.0
2024-11-13,31.97,33.19,31.655,32.89,403486,31.97,33.19,31.655,32.89,403486,0.0,1.0
2024-11-14,31.68,34.085,30.54,32.67,412414,31.68,34.085,30.54,32.67,412414,0.0,1.0
2024-11-15,31.41,31.83,30.42,31.83,294127,31.41,31.83,30.42,31.83,294127,0.0,1.0
2024-11-18,31.0,31.685,30.57,31.4,264967,31.0,31.685,30.57,31.4,264967,0.0,1.0
2024-11-19,31.18,31.54,30.15,30.15,195871,31.18,31.54,30.15,30.15,195871,0.0,1.0
2024-11-20,31.55,31.74,30.6775,31.18,309487,31.55,31.74,30.6775,31.18,309487,0.0,1.0
2024-11-21,31.48,32.06,31.32,31.42,283607,31.48,32.06,31.32,31.42,283607,0.0,1.0
2024-11-22,32.95,33.2,31.6,31.73,554627,32.95,33.2,31.6,31.73,554627,0.0,1.0
2024-11-25,33.64,34.4427,32.95,33.09,309012,33.64,34.4427,32.95,33.09,309012,0.0,1.0
2024-11-26,32.64,33.465,32.62,33.46,152288,32.64,33.465,32.62,33.46,152288,0.0,1.0
2024-11-27,32.67,32.99,32.09,32.69,206227,32.67,32.99,32.09,32.69,206227,0.0,1.0
2024-11-29,33.22,33.66,32.71,32.83,142908,33.22,33.66,32.71,32.83,142908,0.0,1.0
2024-12-02,33.48,33.53,32.55,33.14,274527,33.48,33.53,32.55,33.14,274527,0.0,1.0
2024-12-03,33.24,33.4,32.62,33.3,202131,33.24,33.4,32.62,33.3,202131,0.0,1.0
2024-12-04,32.95,33.39,32.38,33.02,198425,32.95,33.39,32.38,33.02,198425,0.0,1.0
2024-12-05,32.46,32.95,32.21,32.93,238007,32.46,32.95,32.21,32.93,238007,0.0,1.0
2024-12-06,32.49,32.67,32.11,32.65,179555,32.49,32.67,32.11,32.65,179555,0.0,1.0
2024-12-09,33.0,33.45,32.53,32.65,162516,33.0,33.45,32.53,32.65,162516,0.0,1.0
2024-12-10,33.57,33.67,32.49,32.95,178488,33.57,33.67,32.49,32.95,178488,0.0,1.0
2024-12-11,33.88,34.3,33.05,33.8,194571,33.88,34.3,33.05,33.8,194571,0.0,1.0
2024-12-12,33.33,34.82,33.245,33.87,144951,33.33,34.82,33.245,33.87,144951,0.0,1.0
2024-12-13,33.16,33.64,32.835,33.41,206266,33.16,33.64,32.835,33.41,206266,0.0,1.0
2024-12-16,33.71,33.97,32.88,33.15,200221,33.71,33.97,32.88,33.15,200221,0.0,1.0
2024-12-17,33.11,33.66,32.905,33.58,224333,33.11,33.66,32.905,33.58,224333,0.0,1.0
2024-12-18,31.63,33.78,31.29,33.48,322745,31.63,33.78,31.29,33.48,322745,0.0,1.0
2024-12-19,32.25,32.38,31.78,32.11,261259,32.25,32.38,31.78,32.11,261259,0.0,1.0
2024-12-20,30.74,32.525,30.69,31.88,1273540,30.74,32.525,30.69,31.88,1273540,0.0,1.0
2024-12-23,30.39,31.35,30.38,30.82,194808,30.39,31.35,30.38,30.82,194808,0.0,1.0
2024-12-24,30.76,30.81,30.0322,30.32,87275,30.76,30.81,30.0322,30.32,87275,0.0,1.0
2024-12-26,30.79,31.095,30.222,30.54,105828,30.79,31.095,30.222,30.54,105828,0.0,1.0
2024-12-27,30.4,31.055,30.02,30.73,144916,30.4,31.055,30.02,30.73,144916,0.0,1.0
2024-12-30,30.22,30.41,29.59,30.24,164186,30.22,30.41,29.59,30.24,164186,0.0,1.0
2024-12-31,30.23,30.5375,30.103,30.41,126973,30.23,30.5375,30.103,30.41,126973,0.0,1.0
2025-01-02,29.305,30.505,29.17,30.48,105952,29.305,30.505,29.17,30.48,105952,0.0,1.0
2025-01-03,29.92,30.14,29.15,29.49,225954,29.92,30.14,29.15,29.49,225954,0.0,1.0
2025-01-06,29.63,30.39,29.5288,30.0,241300,29.63,30.39,29.5288,30.0,241300,0.0,1.0
2025-01-07,29.18,29.875,28.89,29.68,187967,29.18,29.875,28.89,29.68,187967,0.0,1.0
2025-01-08,29.19,29.295,28.35,28.88,140343,29.19,29.295,28.35,28.88,140343,0.0,1.0
2025-01-10,28.38,28.86,28.085,28.56,226427,28.38,28.86,28.085,28.56,226427,0.0,1.0
2025-01-13,28.42,28.65,27.924,28.0,217723,28.42,28.65,27.924,28.0,217723,0.0,1.0
2025-01-14,29.5,29.5,28.72,28.73,239895,29.5,29.5,28.72,28.73,239895,0.0,1.0
2025-01-15,30.2,30.365,29.6,30.34,185059,30.2,30.365,29.6,30.34,185059,0.0,1.0
2025-01-16,30.47,30.5,29.92,30.14,189813,30.47,30.5,29.92,30.14,189813,0.0,1.0
2025-01-17,30.49,30.75,29.955,30.55,218584,30.49,30.75,29.955,30.55,218584,0.0,1.0
2025-01-21,32.06,32.28,29.85,29.85,265625,32.06,32.28,29.85,29.85,265625,0.0,1.0
2025-01-22,32.44,32.47,31.7,32.19,253880,32.44,32.47,31.7,32.19,253880,0.0,1.0
2025-01-23,32.99,33.23,31.96,32.18,188239,32.99,33.23,31.96,32.18,188239,0.0,1.0
2025-01-24,32.02,32.81,31.65,32.81,197691,32.02,32.81,31.65,32.81,197691,0.0,1.0
2025-01-27,30.79,31.9567,30.67,31.56,214889,30.79,31.9567,30.67,31.56,214889,0.0,1.0
2025-01-28,30.67,31.17,30.52,30.89,149827,30.67,31.17,30.52,30.89,149827,0.0,1.0
2025-01-29,30.72,31.3,30.6,30.65,177584,30.72,31.3,30.6,30.65,177584,0.0,1.0
2025-01-30,30.99,31.62,30.82,31.29,132728,30.99,31.62,30.82,31.29,132728,0.0,1.0
2025-01-31,31.25,31.78,30.9,31.09,240069,31.25,31.78,30.9,31.09,240069,0.0,1.0
2025-02-03,29.94,30.57,29.73,30.24,222999,29.94,30.57,29.73,30.24,222999,0.0,1.0
2025-02-04,30.39,30.455,29.51,29.89,135660,30.39,30.455,29.51,29.89,135660,0.0,1.0
2025-02-05,30.41,30.6248,29.99,30.05,301948,30.41,30.6248,29.99,30.05,301948,0.0,1.0
2025-02-06,35.68,37.065,30.4,30.4,948814,35.68,37.065,30.4,30.4,948814,0.0,1.0
2025-02-07,35.11,36.15,34.13,36.04,319369,35.11,36.15,34.13,36.04,319369,0.0,1.0
2025-02-10,35.64,35.86,34.4697,35.09,329900,35.64,35.86,34.4697,35.09,329900,0.0,1.0
2025-02-11,35.13,35.83,34.87,34.92,211918,35.13,35.83,34.87,34.92,211918,0.0,1.0
2025-02-12,34.43,34.92,34.205,34.25,199258,34.43,34.92,34.205,34.25,199258,0.0,1.0
2025-02-13,34.79,34.84,34.27,34.8,115236,34.79,34.84,34.27,34.8,115236,0.0,1.0
2025-02-14,34.5,34.9,34.305,34.87,143650,34.5,34.9,34.305,34.87,143650,0.0,1.0
2025-02-18,34.83,35.01,34.32,34.6,148596,34.83,35.01,34.32,34.6,148596,0.0,1.0
2025-02-19,34.79,34.87,34.02,34.39,207283,34.79,34.87,34.02,34.39,207283,0.0,1.0
2025-02-20,35.04,35.05,34.2,34.68,229803,35.04,35.05,34.2,34.68,229803,0.0,1.0
2025-02-21,33.66,35.8699,33.64,35.44,265660,33.66,35.8699,33.64,35.44,265660,0.0,1.0
2025-02-24,33.05,33.75,32.795,33.7,186954,33.05,33.75,32.795,33.7,186954,0.0,1.0
2025-02-25,32.13,33.285,32.12,33.2,253937,32.13,33.285,32.12,33.2,253937,0.0,1.0
2025-02-26,32.0,32.67,31.89,32.34,231299,32.0,32.67,31.89,32.34,231299,0.0,1.0
2025-02-27,30.7,32.22,30.63,31.93,182750,30.7,32.22,30.63,31.93,182750,0.0,1.0
2025-02-28,30.54,31.25,30.0035,30.98,379796,30.54,31.25,30.0035,30.98,379796,0.0,1.0
2025-03-03,29.29,30.72,29.14,30.72,251218,29.29,30.72,29.14,30.72,251218,0.0,1.0
2025-03-04,29.08,29.965,28.34,28.76,262846,29.08,29.965,28.34,28.76,262846,0.0,1.0
2025-03-05,29.36,29.43,28.68,29.11,212711,29.36,29.43,28.68,29.11,212711,0.0,1.0
2025-03-06,28.95,29.37,28.71,29.09,162410,28.95,29.37,28.71,29.09,162410,0.0,1.0
2025-03-07,28.91,29.1585,28.345,28.99,187623,28.91,29.1585,28.345,28.99,187623,0.0,1.0
2025-03-10,27.98,28.44,27.68,28.35,222679,27.98,28.44,27.68,28.35,222679,0.0,1.0
2025-03-11,28.44,28.94,27.725,28.13,255713,28.44,28.94,27.725,28.13,255713,0.0,1.0
2025-03-12,29.4,29.625,28.87,28.96,257856,29.4,29.625,28.87,28.96,257856,0.0,1.0
2025-03-13,28.45,29.33,28.07,29.33,258600,28.45,29.33,28.07,29.33,258600,0.0,1.0
2025-03-14,29.03,29.28,28.71,28.96,129522,29.03,29.28,28.71,28.96,129522,0.0,1.0
2025-03-17,29.58,29.82,28.7985,29.31,149089,29.58,29.82,28.7985,29.31,149089,0.0,1.0
2025-03-18,29.12,29.47,28.6,29.17,159954,29.12,29.47,28.6,29.17,159954,0.0,1.0
2025-03-19,29.88,30.22,28.99,29.14,144040,29.88,30.22,28.99,29.14,144040,0.0,1.0
2025-03-20,29.23,29.99,29.19,29.43,138791,29.23,29.99,29.19,29.43,138791,0.0,1.0
2025-03-21,28.91,29.2,28.52,28.66,682837,28.91,29.2,28.52,28.66,682837,0.0,1.0
2025-03-24,29.53,29.8499,29.355,29.54,122626,29.53,29.8499,29.355,29.54,122626,0.0,1.0
2025-03-25,29.8,30.13,28.8594,29.46,259284,29.8,30.13,28.8594,29.46,259284,0.0,1.0
2025-03-26,29.55,30.22,29.54,29.7,136187,29.55,30.22,29.54,29.7,136187,0.0,1.0
2025-03-27,29.17,29.615,28.9136,29.53,108719,29.17,29.615,28.9136,29.53,108719,0.0,1.0
2025-03-28,28.49,29.365,28.33,29.03,148512,28.49,29.365,28.33,29.03,148512,0.0,1.0
2025-03-31,27.83,28.13,27.09,27.94,168651,27.83,28.13,27.09,27.94,168651,0.0,1.0
2025-04-01,27.72,28.2602,27.58,27.61,143199,27.72,28.2602,27.58,27.61,143199,0.0,1.0
2025-04-02,27.75,28.05,27.19,27.23,137762,27.75,28.05,27.19,27.23,137762,0.0,1.0
2025-04-03,25.15,26.4025,24.87,26.09,239279,25.15,26.4025,24.87,26.09,239279,0.0,1.0
2025-04-04,24.12,24.41,23.4103,24.03,311047,24.12,24.41,23.4103,24.03,311047,0.0,1.0
2025-04-07,24.16,25.35,22.39,23.03,401422,24.16,25.35,22.39,23.03,401422,0.0,1.0
2025-04-08,23.13,25.1,22.655,24.4,262233,23.13,25.1,22.655,24.4,262233,0.0,1.0
2025-04-09,26.47,27.26,22.95,22.95,429829,26.47,27.26,22.95,22.95,429829,0.0,1.0
2025-04-10,25.15,25.645,24.52,25.49,277386,25.15,25.645,24.52,25.49,277386,0.0,1.0
2025-04-11,25.83,26.0,24.4319,25.15,235065,25.83,26.0,24.4319,25.15,235065,0.0,1.0
2025-04-14,25.81,27.3,25.355,27.3,151824,25.81,27.3,25.355,27.3,151824,0.0,1.0
2025-04-15,26.57,26.6,25.83,25.87,181166,26.57,26.6,25.83,25.87,181166,0.0,1.0
2025-04-16,26.47,26.58,26.0,26.07,227297,26.47,26.58,26.0,26.07,227297,0.0,1.0
2025-04-17,26.3,26.715,23.9301,26.46,200773,26.3,26.715,23.9301,26.46,200773,0.0,1.0
2025-04-21,26.08,26.305,25.4,25.95,210959,26.08,26.305,25.4,25.95,210959,0.0,1.0
2025-04-22,26.49,26.65,25.98,26.53,191660,26.49,26.65,25.98,26.53,191660,0.0,1.0
2025-04-23,26.83,27.89,26.74,27.61,211671,26.83,27.89,26.74,27.61,211671,0.0,1.0
2025-04-24,27.51,27.57,26.72,26.83,130252,27.51,27.57,26.72,26.83,130252,0.0,1.0
2025-04-25,27.66,27.67,27.13,27.29,98129,27.66,27.67,27.13,27.29,98129,0.0,1.0
2025-04-28,27.71,27.9799,27.26,27.73,118388,27.71,27.9799,27.26,27.73,118388,0.0,1.0
2025-04-29,27.78,27.97,27.49,27.49,115525,27.78,27.97,27.49,27.49,115525,0.0,1.0
2025-04-30,27.2,27.32,26.69,27.3,180325,27.2,27.32,26.69,27.3,180325,0.0,1.0
2025-05-01,27.83,28.04,26.97,27.43,175838,27.83,28.04,26.97,27.43,175838,0.0,1.0
2025-05-02,28.41,28.95,27.93,28.18,275195,28.41,28.95,27.93,28.18,275195,0.0,1.0
2025-05-05,28.03,28.64,27.61,28.44,123567,28.03,28.64,27.61,28.44,123567,0.0,1.0
2025-05-06,27.99,28.14,27.55,27.55,130152,27.99,28.14,27.55,27.55,130152,0.0,1.0
2025-05-07,28.07,28.25,27.71,28.22,203154,28.07,28.25,27.71,28.22,203154,0.0,1.0
2025-05-08,32.02,33.33,30.2,30.3,448290,32.02,33.33,30.2,30.3,448290,0.0,1.0
2025-05-09,32.765,32.87,31.57,31.92,163818,32.765,32.87,31.57,31.92,163818,0.0,1.0
2025-05-12,33.92,34.43,33.21,34.43,232364,33.92,34.43,33.21,34.43,232364,0.0,1.0
2025-05-13,34.08,34.385,33.71,33.98,187301,34.08,34.385,33.71,33.98,187301,0.0,1.0
2025-05-14,33.27,34.035,33.27,33.92,145820,33.27,34.035,33.27,33.92,145820,0.0,1.0
2025-05-15,33.25,33.57,33.05,33.24,105179,33.25,33.57,33.05,33.24,105179,0.0,1.0
2025-05-16,33.29,33.5,33.01,33.25,194059,33.29,33.5,33.01,33.25,194059,0.0,1.0
2025-05-19,33.3,33.35,32.77,32.77,140148,33.3,33.35,32.77,32.77,140148,0.0,1.0
2025-05-20,32.89,33.33,32.87,33.13,119251,32.89,33.33,32.87,33.13,119251,0.0,1.0
2025-05-21,32.24,33.06,32.03,32.39,136399,32.24,33.06,32.03,32.39,136399,0.0,1.0
2025-05-22,32.37,32.525,31.78,32.04,193406,32.37,32.525,31.78,32.04,193406,0.0,1.0
2025-05-23,32.16,32.206,31.2501,31.56,173495,32.16,32.206,31.2501,31.56,173495,0.0,1.0
2025-05-27,32.85,33.164,32.54,32.68,132299,32.85,33.164,32.54,32.68,132299,0.0,1.0
2025-05-28,32.9,32.95,32.51,32.83,149380,32.9,32.95,32.51,32.83,149380,0.0,1.0
2025-05-29,32.92,33.18,32.805,33.1,154278,32.92,33.18,32.805,33.1,154278,0.0,1.0
2025-05-30,32.41,32.64,32.06,32.64,179702,32.41,32.64,32.06,32.64,179702,0.0,1.0
2025-06-02,32.42,32.635,31.76,32.27,143648,32.42,32.635,31.76,32.27,143648,0.0,1.0
2025-06-03,33.25,33.36,32.2,32.44,158717,33.25,33.36,32.2,32.44,158717,0.0,1.0
2025-06-04,33.55,33.67,33.235,33.31,146872,33.55,33.67,33.235,33.31,146872,0.0,1.0
2025-06-05,33.41,33.785,33.335,33.7,96733,33.41,33.785,33.335,33.7,96733,0.0,1.0
2025-06-06,34.18,34.22,33.6101,34.0,133564,34.18,34.22,33.6101,34.0,133564,0.0,1.0
2025-06-09,34.92,35.0,34.325,34.57,181146,34.92,35.0,34.325,34.57,181146,0.0,1.0
2025-06-10,34.82,35.12,34.59,34.92,171729,34.82,35.12,34.59,34.92,171729,0.0,1.0
2025-06-11,34.45,35.165,34.2,34.91,183387,34.45,35.165,34.2,34.91,183387,0.0,1.0
2025-06-12,34.06,34.55,33.953,34.1,138891,34.06,34.55,33.953,34.1,138891,0.0,1.0
2025-06-13,33.05,33.915,32.84,33.4,154201,33.05,33.915,32.84,33.4,154201,0.0,1.0
2025-06-16,33.31,33.745,33.2,33.37,97793,33.31,33.745,33.2,33.37,97793,0.0,1.0
2025-06-17,33.18,33.455,32.87,32.87,88920,33.18,33.455,32.87,32.87,88920,0.0,1.0
2025-06-18,33.31,33.61,33.045,33.16,174776,33.31,33.61,33.045,33.16,174776,0.0,1.0
2025-06-20,32.92,33.59,32.89,33.59,207617,32.92,33.59,32.89,33.59,207617,0.0,1.0
2025-06-23,34.0,34.0,32.74,32.93,139053,34.0,34.0,32.74,32.93,139053,0.0,1.0
2025-06-24,34.36,34.5,33.76,34.0,129753,34.36,34.5,33.76,34.0,129753,0.0,1.0
2025-06-25,34.29,34.5,34.02,34.5,97973,34.29,34.5,34.02,34.5,97973,0.0,1.0
2025-06-26,34.73,34.83,34.155,34.36,152299,34.73,34.83,34.155,34.36,152299,0.0,1.0
2025-06-27,34.89,35.2977,34.4275,34.62,264976,34.89,35.2977,34.4275,34.62,264976,0.0,1.0
2025-06-30,34.86,35.44,34.83,35.28,145232,34.86,35.44,34.83,35.28,145232,0.0,1.0
2025-07-01,35.23,35.58,34.45,34.63,114600,35.23,35.58,34.45,34.63,114600,0.0,1.0
2025-07-02,35.56,35.602,34.8,35.25,133289,35.56,35.602,34.8,35.25,133289,0.0,1.0
2025-07-03,35.94,36.14,35.56,35.75,97935,35.94,36.14,35.56,35.75,97935,0.0,1.0
2025-07-07,35.1,36.1899,35.03,35.59,165362,35.1,36.1899,35.03,35.59,165362,0.0,1.0
2025-07-08,35.33,35.8,34.72,35.3,283758,35.33,35.8,34.72,35.3,283758,0.0,1.0
2025-07-09,35.3,35.53,34.73,35.38,146518,35.3,35.53,34.73,35.38,146518,0.0,1.0
2025-07-10,35.01,35.57,34.5257,35.28,118985,35.01,35.57,34.5257,35.28,118985,0.0,1.0
2025-07-11,33.71,34.8739,33.58,34.72,136486,33.71,34.8739,33.58,34.72,136486,0.0,1.0
2025-07-14,32.65,33.66,32.52,33.6,166350,32.65,33.66,32.52,33.6,166350,0.0,1.0
2025-07-15,32.86,33.205,32.67,32.98,192484,32.86,33.205,32.67,32.98,192484,0.0,1.0
2025-07-16,33.14,34.36,32.31,33.12,139235,33.14,34.36,32.31,33.12,139235,0.0,1.0
2025-07-17,33.58,33.91,33.1,33.1,154023,33.58,33.91,33.1,33.1,154023,0.0,1.0
2025-07-18,33.09,34.085,32.87,33.9,132521,33.09,34.085,32.87,33.9,132521,0.0,1.0
2025-07-21,33.22,33.57,32.961,33.3,105922,33.22,33.57,32.961,33.3,105922,0.0,1.0
2025-07-22,33.25,33.46,32.945,33.2,132970,33.25,33.46,32.945,33.2,132970,0.0,1.0
2025-07-23,33.68,33.72,33.17,33.58,117289,33.68,33.72,33.17,33.58,117289,0.0,1.0
2025-07-24,33.25,33.5275,33.005,33.51,186201,33.25,33.5275,33.005,33.51,186201,0.0,1.0
2025-07-25,33.54,33.845,33.1498,33.45,111825,33.54,33.845,33.1498,33.45,111825,0.0,1.0
2025-07-28,34.31,34.47,33.15,33.65,134542,34.31,34.47,33.15,33.65,134542,0.0,1.0
2025-07-29,33.63,34.83,33.37,34.62,151957,33.63,34.83,33.37,34.62,151957,0.0,1.0
2025-07-30,33.23,33.77,33.04,33.66,138104,33.23,33.77,33.04,33.66,138104,0.0,1.0
2025-07-31,32.61,33.25,32.44,33.23,259944,32.61,33.25,32.44,33.23,259944,0.0,1.0
2025-08-01,31.14,32.115,30.91,31.82,243687,31.14,32.115,30.91,31.82,243687,0.0,1.0
2025-08-04,31.7,32.02,31.162,31.36,248412,31.7,32.02,31.162,31.36,248412,0.0,1.0
2025-08-05,31.56,32.095,31.3265,31.9,131504,31.56,32.095,31.3265,31.9,131504,0.0,1.0
2025-08-06,31.95,32.23,31.595,31.77,134704,31.95,32.23,31.595,31.77,134704,0.0,1.0
2025-08-07,32.1,32.86,30.69,32.58,201490,32.1,32.86,30.69,32.58,201490,0.0,1.0
2025-08-08,31.85,32.725,31.71,32.48,196239,31.85,32.725,31.71,32.48,196239,0.0,1.0
2025-08-11,32.5,32.95,31.7,32.0,436694,32.5,32.95,31.7,32.0,436694,0.0,1.0
2025-08-12,34.26,34.325,32.195,32.81,196450,34.26,34.325,32.195,32.81,196450,0.0,1.0
2025-08-13,34.75,34.8588,34.12,34.48,144848,34.75,34.8588,34.12,34.48,144848,0.0,1.0
2025-08-14,32.86,34.355,32.8,34.15,177916,32.86,34.355,32.8,34.15,177916,0.0,1.0
2025-08-15,32.24,33.1,32.07,33.0,240314,32.24,33.1,32.07,33.0,240314,0.0,1.0
2025-08-18,33.46,33.5,32.25,32.25,186382,33.46,33.5,32.25,32.25,186382,0.0,1.0
2025-08-19,34.93,35.336696,33.8637,33.91,225167,34.93,35.336696,33.8637,33.91,225167,0.0,1.0
2025-08-20,33.39,34.93,33.35,34.93,196502,33.39,34.93,33.35,34.93,196502,0.0,1.0
2025-08-21,32.92,33.41,32.755,33.28,144714,32.92,33.41,32.755,33.28,144714,0.0,1.0
2025-08-22,34.46,34.71,33.05,33.05,316602,34.46,34.71,33.05,33.05,316602,0.0,1.0
2025-08-25,33.5,34.565,33.44,34.43,167897,33.5,34.565,33.44,34.43,167897,0.0,1.0
2025-08-26,34.045,34.73,33.525,33.65,186507,34.045,34.73,33.525,33.65,186507,0.0,1.0
2025-08-27,34.27,34.325,33.64,33.92,133759,34.27,34.325,33.64,33.92,133759,0.0,1.0
2025-08-28,34.82,35.04,33.955,34.47,196337,34.82,35.04,33.955,34.47,196337,0.0,1.0
2025-08-29,34.72,35.1,34.33,34.99,205671,34.72,35.1,34.33,34.99,205671,0.0,1.0
2025-09-02,33.74,34.32,33.6501,34.02,177370,33.74,34.32,33.6501,34.02,177370,0.0,1.0
2025-09-03,33.88,33.93,33.405,33.71,130539,33.88,33.93,33.405,33.71,130539,0.0,1.0
2025-09-04,34.1,34.39,33.86,33.9,270308,34.1,34.39,33.86,33.9,270308,0.0,1.0
2025-09-05,34.69,34.95,34.04,34.29,190228,34.69,34.95,34.04,34.29,190228,0.0,1.0
2025-09-08,34.6,35.29,33.8916,35.24,245867,34.6,35.29,33.8916,35.24,245867,0.0,1.0
2025-09-09,34.55,34.58,33.9,34.53,136906,34.55,34.58,33.9,34.53,136906,0.0,1.0
2025-09-10,34.15,35.23,33.735,34.42,146421,34.15,35.23,33.735,34.42,146421,0.0,1.0
2025-09-11,36.46,36.94,34.245,34.36,315253,36.46,36.94,34.245,34.36,315253,0.0,1.0
2025-09-12,35.72,36.605,35.24,36.08,349260,35.72,36.605,35.24,36.08,349260,0.0,1.0
2025-09-15,35.7,36.29,35.43,35.92,143250,35.7,36.29,35.43,35.92,143250,0.0,1.0
2025-09-16,35.92,35.98,35.01,35.79,213886,35.92,35.98,35.01,35.79,213886,0.0,1.0
2025-09-17,36.3,36.88,35.71,36.04,224771,36.3,36.88,35.71,36.04,224771,0.0,1.0
2025-09-18,38.11,38.64,36.55,36.72,348706,38.11,38.64,36.55,36.72,348706,0.0,1.0
2025-09-19,37.57,38.15,37.42,38.15,545551,37.57,38.15,37.42,38.15,545551,0.0,1.0
2025-09-22,37.31,37.61,36.78,37.45,161066,37.31,37.61,36.78,37.45,161066,0.0,1.0
2025-09-23,37.59,37.76,37.25,37.31,169642,37.59,37.76,37.25,37.31,169642,0.0,1.0
2025-09-24,37.06,37.825,36.79,37.59,197952,37.06,37.825,36.79,37.59,197952,0.0,1.0
2025-09-25,36.935,36.98,35.72,36.71,141292,36.935,36.98,35.72,36.71,141292,0.0,1.0
2025-09-26,37.19,37.53,36.33,36.91,182982,37.19,37.53,36.33,36.91,182982,0.0,1.0
2025-09-29,37.08,37.495,36.9,37.43,172111,37.08,37.495,36.9,37.43,172111,0.0,1.0
2025-09-30,36.46,37.39,36.155,37.03,183660,36.46,37.39,36.155,37.03,183660,0.0,1.0
2025-10-01,36.33,36.55,35.82,36.09,127920,36.33,36.55,35.82,36.09,127920,0.0,1.0
2025-10-02,36.89,36.96,35.98,36.27,198987,36.89,36.96,35.98,36.27,198987,0.0,1.0
2025-10-03,36.42,37.475,36.33,36.88,172832,36.42,37.475,36.33,36.88,172832,0.0,1.0
2025-10-06,36.76,36.91,36.255,36.5,205104,36.76,36.91,36.255,36.5,205104,0.0,1.0
2025-10-07,35.49,37.1774,35.432,36.82,301405,35.49,37.1774,35.432,36.82,301405,0.0,1.0
2025-10-08,36.56,36.58,35.47,35.76,137441,36.56,36.58,35.47,35.76,137441,0.0,1.0
2025-10-09,36.62,36.805,35.685,36.36,124129,36.62,36.805,35.685,36.36,124129,0.0,1.0
2025-10-10,35.365,36.91,35.31,36.62,139239,35.365,36.91,35.31,36.62,139239,0.0,1.0
2025-10-13,36.34,36.4999,35.79,36.02,122646,36.34,36.4999,35.79,36.02,122646,0.0,1.0
2025-10-14,36.66,37.11,35.69,35.69,124598,36.66,37.11,35.69,35.69,124598,0.0,1.0
2025-10-15,38.11,38.18,36.99,36.99,137507,38.11,38.18,36.99,36.99,137507,0.0,1.0
2025-10-16,38.2,38.43,37.875,38.08,121782,38.2,38.43,37.875,38.08,121782,0.0,1.0
2025-10-17,37.91,38.22,37.25,37.97,130207,37.91,38.22,37.25,37.97,130207,0.0,1.0
2025-10-20,39.06,39.27,37.8,38.26,102791,39.06,39.27,37.8,38.26,102791,0.0,1.0
2025-10-21,38.91,39.285,38.56,38.78,105060,38.91,39.285,38.56,38.78,105060,0.0,1.0
2025-10-22,38.59,39.2,38.45,38.91,134379,38.59,39.2,38.45,38.91,134379,0.0,1.0
2025-10-23,39.15,39.61,38.33,38.52,139323,39.15,39.61,38.33,38.52,139323,0.0,1.0
2025-10-24,38.82,39.62,38.75,39.62,69420,38.82,39.62,38.75,39.62,69420,0.0,1.0
2025-10-27,38.3,39.36,38.195,38.97,108503,38.3,39.36,38.195,38.97,108503,0.0,1.0
2025-10-28,38.68,38.78,37.455,38.0,123816,38.68,38.78,37.455,38.0,123816,0.0,1.0
2025-10-29,38.14,38.95,37.66,38.71,149599,38.14,38.95,37.66,38.71,149599,0.0,1.0
2025-10-30,37.99,38.555,37.82,38.11,125797,37.99,38.555,37.82,38.11,125797,0.0,1.0
2025-10-31,36.68,38.23,36.57,37.89,172970,36.68,38.23,36.57,37.89,172970,0.0,1.0
2025-11-03,36.15,36.84,35.83,36.84,241543,36.15,36.84,35.83,36.84,241543,0.0,1.0
2025-11-04,35.57,35.965,35.0,35.55,169557,35.57,35.965,35.0,35.55,169557,0.0,1.0
2025-11-05,36.27,36.9944,35.68,35.68,142138,36.27,36.9944,35.68,35.68,142138,0.0,1.0
2025-11-06,35.55,36.11,35.485,36.11,110188,35.55,36.11,35.485,36.11,110188,0.0,1.0
2025-11-07,35.4,37.015,34.41,35.35,191475,35.4,37.015,34.41,35.35,191475,0.0,1.0
2025-11-10,35.55,36.59,35.15,35.99,116207,35.55,36.59,35.15,35.99,116207,0.0,1.0
2025-11-11,35.69,36.01,35.16,35.6,120443,35.69,36.01,35.16,35.6,120443,0.0,1.0
2025-11-12,35.97,36.6,35.15,36.03,257629,35.97,36.6,35.15,36.03,257629,0.0,1.0
2025-11-13,38.53,44.79,38.25,42.95,429233,38.53,44.79,38.25,42.95,429233,0.0,1.0
2025-11-14,38.38,39.17,37.12,37.74,239226,38.38,39.17,37.12,37.74,239226,0.0,1.0
2025-11-17,37.77,38.855,37.51,38.38,368216,37.77,38.855,37.51,38.38,368216,0.0,1.0
2025-11-18,38.53,38.59,37.37,37.51,239340,38.53,38.59,37.37,37.51,239340,0.0,1.0
2025-11-19,39.81,39.84,38.5,38.61,291575,39.81,39.84,38.5,38.61,291575,0.0,1.0
2025-11-20,38.21,40.585,37.22,40.11,380633,38.21,40.585,37.22,40.11,380633,0.0,1.0
2025-11-21,40.02,40.2372,36.89,37.99,315608,40.02,40.2372,36.89,37.99,315608,0.0,1.0
2025-11-24,40.9,40.92,38.1641,40.0,315494,40.9,40.92,38.1641,40.0,315494,0.0,1.0
2025-11-25,41.84,42.15,40.53,40.83,246613,41.84,42.15,40.53,40.83,246613,0.0,1.0
2025-11-26,42.36,43.58,41.665,41.84,562594,42.36,43.58,41.665,41.84,562594,0.0,1.0