date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-09-11,9.625,9.75,9.25,9.625,50400,3.16113477386582,3.20218847222772,3.03797367878014,3.16113477386582,153457.550753763,0.0,1.0
1991-09-12,9.75,10.25,9.5,9.75,68000,3.20218847222772,3.36640326567529,3.12008107550393,3.20218847222772,207045.901810633,0.0,1.0
1991-09-13,10.0,10.5,10.0,10.13,201800,3.2842958689515,3.44851066239908,3.2842958689515,3.32699171524787,614439.16154979,0.0,1.0
1991-09-16,11.13,11.5,10.0,10.5,381300,3.65542130214302,3.77694024929423,3.2842958689515,3.44851066239908,1160979.44647639,0.0,1.0
1991-09-17,11.25,11.5,10.75,11.0,57800,3.69483285257044,3.77694024929423,3.53061805912287,3.61272545584666,175989.016539038,0.0,1.0
1991-09-18,11.25,11.25,10.75,10.75,73100,3.69483285257044,3.69483285257044,3.53061805912287,3.53061805912287,222574.34444643,0.0,1.0
1991-09-19,11.0,11.5,10.75,11.0,70100,3.61272545584666,3.77694024929423,3.53061805912287,3.61272545584666,213439.966425373,0.0,1.0
1991-09-20,10.88,11.5,10.75,11.25,225100,3.57331390541924,3.77694024929423,3.53061805912287,3.69483285257044,685382.830846668,0.0,1.0
1991-09-23,10.75,11.25,10.25,11.25,85000,3.53061805912287,3.69483285257044,3.36640326567529,3.69483285257044,258807.377263291,0.0,1.0
1991-09-24,10.25,11.0,10.25,11.0,21800,3.36640326567529,3.61272545584666,3.36640326567529,3.61272545584666,66376.48028635,0.0,1.0
1991-09-25,11.13,11.5,10.25,11.0,48900,3.65542130214302,3.77694024929423,3.36640326567529,3.61272545584666,148890.361743235,0.0,1.0
1991-09-26,11.5,11.75,11.0,11.75,32600,3.77694024929423,3.85904764601802,3.61272545584666,3.85904764601802,99260.2411621563,0.0,1.0
1991-09-27,12.0,12.0,11.25,11.25,59800,3.94115504274181,3.94115504274181,3.69483285257044,3.69483285257044,182078.601886409,0.0,1.0
1991-09-30,11.5,12.0,11.25,12.0,180600,3.77694024929423,3.94115504274181,3.69483285257044,3.94115504274181,549889.556867651,0.0,1.0
1991-10-01,11.5,12.0,11.5,11.5,48000,3.77694024929423,3.94115504274181,3.77694024929423,3.77694024929423,146150.048336917,0.0,1.0
1991-10-02,12.0,12.0,11.38,12.0,180700,3.94115504274181,3.94115504274181,3.73752869886681,3.94115504274181,550194.036135019,0.0,1.0
1991-10-03,12.0,12.0,11.5,12.0,18100,3.94115504274181,3.94115504274181,3.77694024929423,3.94115504274181,55110.7473937125,0.0,1.0
1991-10-04,11.75,12.0,11.5,12.0,33600,3.85904764601802,3.94115504274181,3.77694024929423,3.94115504274181,102305.033835842,0.0,1.0
1991-10-07,12.0,12.0,11.5,11.5,2200,3.94115504274181,3.94115504274181,3.77694024929423,3.77694024929423,6698.5438821087,0.0,1.0
1991-10-08,11.5,12.0,11.5,11.5,132500,3.77694024929423,3.94115504274181,3.77694024929423,3.77694024929423,403435.029263365,0.0,1.0
1991-10-09,11.25,12.0,11.0,12.0,27000,3.69483285257044,3.94115504274181,3.61272545584666,3.94115504274181,82209.402189516,0.0,1.0
1991-10-10,10.75,11.5,10.75,11.5,4200,3.53061805912287,3.77694024929423,3.53061805912287,3.77694024929423,12788.1292294802,0.0,1.0
1991-10-11,11.0,11.5,10.75,11.25,25800,3.61272545584666,3.77694024929423,3.53061805912287,3.69483285257044,78555.6509810929,0.0,1.0
1991-10-14,10.88,11.5,10.75,10.75,23200,3.57331390541924,3.77694024929423,3.53061805912287,3.53061805912287,70639.1900295099,0.0,1.0
1991-10-15,11.5,11.5,10.75,10.88,41400,3.77694024929423,3.77694024929423,3.53061805912287,3.57331390541924,126054.416690591,0.0,1.0
1991-10-16,11.5,11.88,11.25,11.25,77500,3.77694024929423,3.90174349231439,3.69483285257044,3.69483285257044,235971.432210648,0.0,1.0
1991-10-17,11.5,11.75,11.25,11.5,56800,3.77694024929423,3.85904764601802,3.69483285257044,3.77694024929423,172944.223865352,0.0,1.0
1991-10-18,11.75,12.0,11.5,11.5,26100,3.85904764601802,3.94115504274181,3.77694024929423,3.77694024929423,79469.0887831987,0.0,1.0
1991-10-21,11.88,12.0,11.5,12.0,13100,3.90174349231439,3.94115504274181,3.77694024929423,3.94115504274181,39886.7840252836,0.0,1.0
1991-10-22,12.0,12.5,11.5,11.88,159100,3.94115504274181,4.10536983618938,3.77694024929423,3.90174349231439,484426.514383406,0.0,1.0
1991-10-23,11.88,12.25,11.75,12.0,14700,3.90174349231439,4.02326243946559,3.85904764601802,3.94115504274181,44758.4523031809,0.0,1.0
1991-10-24,13.25,14.0,12.25,13.0,303700,4.35169202636074,4.59801421653211,4.02326243946559,4.26958462963696,924703.534998371,0.0,1.0
1991-10-25,13.5,13.75,13.0,13.75,46700,4.43379942308453,4.51590681980832,4.26958462963696,4.51590681980832,142191.817861126,0.0,1.0
1991-10-28,13.25,13.5,12.5,13.5,58300,4.35169202636074,4.43379942308453,4.10536983618938,4.43379942308453,177511.412875881,0.0,1.0
1991-10-29,13.5,14.0,13.0,13.25,49800,4.43379942308453,4.59801421653211,4.26958462963696,4.35169202636074,151630.675149552,0.0,1.0
1991-10-30,14.0,14.25,13.63,13.75,31200,4.59801421653211,4.68012161325589,4.4764952693809,4.51590681980832,94997.5314189961,0.0,1.0
1991-10-31,13.88,14.5,13.75,14.5,64200,4.55860266610469,4.76222900997968,4.51590681980832,4.76222900997968,195475.689650627,0.0,1.0
1991-11-01,14.0,14.25,13.75,14.25,51500,4.59801421653211,4.68012161325589,4.51590681980832,4.68012161325589,156806.822694817,0.0,1.0
1991-11-04,14.0,14.38,13.75,14.25,51500,4.59801421653211,4.72281745955226,4.51590681980832,4.68012161325589,156806.822694817,0.0,1.0
1991-11-05,14.25,14.5,14.0,14.25,41000,4.68012161325589,4.76222900997968,4.59801421653211,4.68012161325589,124836.499621117,0.0,1.0
1991-11-06,14.0,14.5,14.0,14.0,42900,4.59801421653211,4.76222900997968,4.59801421653211,4.59801421653211,130621.60570112,0.0,1.0
1991-11-07,14.0,14.5,14.0,14.0,54800,4.59801421653211,4.76222900997968,4.59801421653211,4.59801421653211,166854.63851798,0.0,1.0
1991-11-08,14.38,14.5,14.0,14.5,2100,4.72281745955226,4.76222900997968,4.59801421653211,4.76222900997968,6394.06461474013,0.0,1.0
1991-11-11,14.13,14.5,14.0,14.5,20000,4.64071006282848,4.76222900997968,4.59801421653211,4.76222900997968,60895.8534737155,0.0,1.0
1991-11-12,14.75,14.75,14.0,14.0,40000,4.84433640670347,4.84433640670347,4.59801421653211,4.59801421653211,121791.706947431,0.0,1.0
1991-11-13,15.5,16.0,14.25,15.0,209800,5.09065859687483,5.25487339032241,4.68012161325589,4.92644380342726,638797.502939276,0.0,1.0
1991-11-14,14.63,16.0,14.5,15.5,89000,4.80492485627605,5.25487339032241,4.76222900997968,5.09065859687483,270986.547958034,0.0,1.0
1991-11-15,14.25,15.25,14.25,15.25,48500,4.68012161325589,5.00855120015104,4.68012161325589,5.00855120015104,147672.44467376,0.0,1.0
1991-11-18,14.5,14.5,13.75,14.5,34600,4.76222900997968,4.76222900997968,4.51590681980832,4.76222900997968,105349.826509528,0.0,1.0
1991-11-19,13.25,14.5,12.0,13.75,139600,4.35169202636074,4.76222900997968,3.94115504274181,4.51590681980832,425053.057246535,0.0,1.0
1991-11-20,13.5,13.75,13.0,13.25,70800,4.43379942308453,4.51590681980832,4.26958462963696,4.35169202636074,215571.321296953,0.0,1.0
1991-11-21,13.5,14.0,13.5,14.0,45600,4.43379942308453,4.59801421653211,4.43379942308453,4.59801421653211,138842.545920071,0.0,1.0
1991-11-22,14.0,14.0,13.5,13.5,58500,4.59801421653211,4.59801421653211,4.43379942308453,4.43379942308453,178120.371410618,0.0,1.0
1991-11-25,13.5,14.0,13.5,14.0,7300,4.43379942308453,4.59801421653211,4.43379942308453,4.59801421653211,22226.9865179062,0.0,1.0
1991-11-26,13.63,14.0,13.5,13.5,6300,4.4764952693809,4.59801421653211,4.43379942308453,4.43379942308453,19182.1938442204,0.0,1.0
1991-11-27,14.0,14.0,13.5,13.88,2000,4.59801421653211,4.59801421653211,4.43379942308453,4.55860266610469,6089.58534737155,0.0,1.0
1991-11-29,13.5,14.0,13.5,14.0,400,4.43379942308453,4.59801421653211,4.43379942308453,4.59801421653211,1217.91706947431,0.0,1.0
1991-12-02,13.5,13.5,13.5,13.5,3600,4.43379942308453,4.43379942308453,4.43379942308453,4.43379942308453,10961.2536252688,0.0,1.0
1991-12-03,14.0,14.0,13.5,13.5,52000,4.59801421653211,4.59801421653211,4.43379942308453,4.43379942308453,158329.21903166,0.0,1.0
1991-12-04,13.5,14.0,13.5,13.5,20200,4.43379942308453,4.59801421653211,4.43379942308453,4.43379942308453,61504.8120084527,0.0,1.0
1991-12-05,13.0,14.0,13.0,14.0,34200,4.26958462963696,4.59801421653211,4.26958462963696,4.59801421653211,104131.909440053,0.0,1.0
1991-12-06,12.75,13.5,12.0,13.5,18200,4.18747723291317,4.43379942308453,3.94115504274181,4.43379942308453,55415.2266610811,0.0,1.0
1991-12-09,13.0,13.25,13.0,13.25,400,4.26958462963696,4.35169202636074,4.26958462963696,4.35169202636074,1217.91706947431,0.0,1.0
1991-12-10,12.75,13.25,12.5,12.5,8900,4.18747723291317,4.35169202636074,4.10536983618938,4.10536983618938,27098.6547958034,0.0,1.0
1991-12-11,13.25,13.25,12.5,12.5,5400,4.35169202636074,4.35169202636074,4.10536983618938,4.10536983618938,16441.8804379032,0.0,1.0
1991-12-12,13.25,13.25,12.75,13.25,16500,4.35169202636074,4.35169202636074,4.18747723291317,4.35169202636074,50239.0791158153,0.0,1.0
1991-12-13,13.0,13.25,12.75,13.25,34700,4.26958462963696,4.35169202636074,4.18747723291317,4.35169202636074,105654.305776896,0.0,1.0
1991-12-16,13.5,13.5,12.75,12.75,44800,4.43379942308453,4.43379942308453,4.18747723291317,4.18747723291317,136406.711781123,0.0,1.0
1991-12-17,13.38,13.5,13.0,13.5,6300,4.39438787265711,4.43379942308453,4.26958462963696,4.43379942308453,19182.1938442204,0.0,1.0
1991-12-18,13.75,13.75,13.25,13.25,13900,4.51590681980832,4.51590681980832,4.35169202636074,4.35169202636074,42322.6181642323,0.0,1.0
1991-12-19,14.0,14.0,13.25,13.25,24400,4.59801421653211,4.59801421653211,4.35169202636074,4.35169202636074,74292.9412379329,0.0,1.0
1991-12-20,13.25,14.0,13.25,13.63,42300,4.35169202636074,4.59801421653211,4.35169202636074,4.4764952693809,128794.730096908,0.0,1.0
1991-12-23,13.25,13.25,13.25,13.25,2000,4.35169202636074,4.35169202636074,4.35169202636074,4.35169202636074,6089.58534737156,0.0,1.0
1991-12-24,13.25,13.63,13.25,13.5,5300,4.35169202636074,4.4764952693809,4.35169202636074,4.43379942308453,16137.4011705346,0.0,1.0
1991-12-26,13.63,13.88,13.63,13.75,10400,4.4764952693809,4.55860266610469,4.4764952693809,4.51590681980832,31665.8438063321,0.0,1.0
1991-12-27,14.0,14.0,13.25,13.25,10100,4.59801421653211,4.59801421653211,4.35169202636074,4.35169202636074,30752.4060042263,0.0,1.0
1991-12-30,13.25,14.0,13.25,13.25,2800,4.35169202636074,4.59801421653211,4.35169202636074,4.35169202636074,8525.41948632018,0.0,1.0
1991-12-31,14.25,14.25,13.25,13.75,55900,4.68012161325589,4.68012161325589,4.35169202636074,4.51590681980832,170203.910459035,0.0,1.0
1992-01-02,14.5,14.5,13.75,14.25,32200,4.76222900997968,4.76222900997968,4.51590681980832,4.68012161325589,98042.324092682,0.0,1.0
1992-01-03,14.75,15.25,14.25,15.0,26200,4.84433640670347,5.00855120015104,4.68012161325589,4.92644380342726,79773.5680505673,0.0,1.0
1992-01-06,15.75,15.75,14.75,15.5,22600,5.17276599359862,5.17276599359862,4.84433640670347,5.09065859687483,68812.3144252985,0.0,1.0
1992-01-07,15.13,15.5,14.75,15.5,61700,4.96913964972363,5.09065859687483,4.84433640670347,5.09065859687483,187863.707966412,0.0,1.0
1992-01-08,15.5,15.5,14.75,15.25,154600,5.09065859687483,5.09065859687483,4.84433640670347,5.00855120015104,470724.947351821,0.0,1.0
1992-01-09,15.13,15.5,14.75,14.75,34100,4.96913964972363,5.09065859687483,4.84433640670347,4.84433640670347,103827.430172685,0.0,1.0
1992-01-10,14.88,15.0,14.25,14.25,16900,4.88703225299984,4.92644380342726,4.68012161325589,4.68012161325589,51456.9961852896,0.0,1.0
1992-01-13,15.0,15.0,14.5,15.0,17300,4.92644380342726,4.92644380342726,4.76222900997968,4.92644380342726,52674.9132547639,0.0,1.0
1992-01-14,15.0,15.5,14.75,14.88,40700,4.92644380342726,5.09065859687483,4.84433640670347,4.88703225299984,123923.061819011,0.0,1.0
1992-01-15,15.75,16.38,15.0,15.25,29200,5.17276599359862,5.37967663334256,4.92644380342726,5.00855120015104,88907.9460716246,0.0,1.0
1992-01-16,16.25,16.25,15.5,16.0,5600,5.33698078704619,5.33698078704619,5.09065859687483,5.25487339032241,17050.8389726404,0.0,1.0
1992-01-17,16.0,16.25,15.5,15.75,64000,5.25487339032241,5.33698078704619,5.09065859687483,5.17276599359862,194866.73111589,0.0,1.0
1992-01-20,16.0,16.5,16.0,16.25,6300,5.25487339032241,5.41908818376998,5.25487339032241,5.33698078704619,19182.1938442204,0.0,1.0
1992-01-21,15.5,16.5,15.5,16.0,66900,5.09065859687483,5.41908818376998,5.09065859687483,5.25487339032241,203696.629869578,0.0,1.0
1992-01-22,16.25,16.25,15.5,15.5,35900,5.33698078704619,5.33698078704619,5.09065859687483,5.09065859687483,109308.056985319,0.0,1.0
1992-01-23,16.13,16.25,15.75,15.75,3800,5.29756923661878,5.33698078704619,5.17276599359862,5.17276599359862,11570.2121600059,0.0,1.0
1992-01-24,15.88,16.25,15.5,15.75,28500,5.21546183989499,5.33698078704619,5.09065859687483,5.17276599359862,86776.5912000446,0.0,1.0
1992-01-27,16.0,16.25,15.5,15.5,18000,5.25487339032241,5.33698078704619,5.09065859687483,5.09065859687483,54806.2681263439,0.0,1.0
1992-01-28,16.25,16.25,15.5,16.25,16700,5.33698078704619,5.33698078704619,5.09065859687483,5.33698078704619,50848.0376505525,0.0,1.0
1992-01-29,15.88,16.25,15.5,16.0,26000,5.21546183989499,5.33698078704619,5.09065859687483,5.25487339032241,79164.6095158302,0.0,1.0
1992-01-30,15.75,16.5,15.5,15.5,3100,5.17276599359862,5.41908818376998,5.09065859687483,5.09065859687483,9438.8572884259,0.0,1.0
1992-01-31,16.5,17.25,15.75,15.75,53600,5.41908818376998,5.66541037394135,5.17276599359862,5.17276599359862,163200.887309558,0.0,1.0
1992-02-03,18.75,18.75,16.75,16.75,108700,6.15805475428407,6.15805475428407,5.50119558049377,5.50119558049377,330968.963629644,0.0,1.0
1992-02-04,19.38,19.75,18.75,18.75,162300,6.36496539402802,6.48648434117922,6.15805475428407,6.15805475428407,494169.850939201,0.0,1.0
1992-02-05,19.38,19.75,18.75,18.75,46200,6.36496539402802,6.48648434117922,6.15805475428407,6.15805475428407,140669.421524283,0.0,1.0
1992-02-06,19.75,19.75,18.75,18.75,12900,6.48648434117922,6.48648434117922,6.15805475428407,6.15805475428407,39277.8254905465,0.0,1.0
1992-02-07,18.75,19.75,18.75,18.75,14500,6.15805475428407,6.48648434117922,6.15805475428407,6.15805475428407,44149.4937684438,0.0,1.0
1992-02-10,19.0,19.75,18.75,19.75,4700,6.24016215100786,6.48648434117922,6.15805475428407,6.48648434117922,14310.5255663231,0.0,1.0
1992-02-11,19.0,19.75,19.0,19.75,27000,6.24016215100786,6.48648434117922,6.24016215100786,6.48648434117922,82209.4021895159,0.0,1.0
1992-02-12,19.25,19.75,19.0,19.0,23100,6.32226954773165,6.48648434117922,6.24016215100786,6.24016215100786,70334.7107621414,0.0,1.0
1992-02-13,19.0,19.75,19.0,19.75,23700,6.24016215100786,6.48648434117922,6.24016215100786,6.48648434117922,72161.5863663529,0.0,1.0
1992-02-14,19.25,19.75,19.0,19.0,20700,6.32226954773165,6.48648434117922,6.24016215100786,6.24016215100786,63027.2083452955,0.0,1.0
1992-02-18,19.13,19.75,19.0,19.75,42800,6.28285799730423,6.48648434117922,6.24016215100786,6.48648434117922,130317.126433751,0.0,1.0
1992-02-19,17.63,19.5,16.0,18.75,56200,5.7902136169615,6.40437694445543,5.25487339032241,6.15805475428407,171117.348261141,0.0,1.0
1992-02-20,18.0,18.25,17.25,17.25,9100,5.91173256411271,5.9938399608365,5.66541037394135,5.66541037394135,27707.6133305406,0.0,1.0
1992-02-21,18.0,18.25,17.25,18.25,4300,5.91173256411271,5.9938399608365,5.66541037394135,5.9938399608365,13092.6084968488,0.0,1.0
1992-02-24,18.0,18.0,17.25,17.25,11100,5.91173256411271,5.91173256411271,5.66541037394135,5.66541037394135,33797.1986779121,0.0,1.0
1992-02-25,17.5,18.0,17.25,17.25,49300,5.74751777066513,5.91173256411271,5.66541037394135,5.66541037394135,150108.278812709,0.0,1.0
1992-02-26,17.75,18.25,17.25,18.0,39300,5.82962516738892,5.9938399608365,5.66541037394135,5.91173256411271,119660.352075851,0.0,1.0
1992-02-27,18.13,18.25,17.88,18.0,10700,5.95442841040908,5.9938399608365,5.87232101368529,5.91173256411271,32579.2816084378,0.0,1.0
1992-02-28,18.25,18.25,17.5,18.25,36300,5.9938399608365,5.9938399608365,5.74751777066513,5.9938399608365,110525.974054794,0.0,1.0
1992-03-02,18.5,18.5,17.75,18.25,30000,6.07594735756028,6.07594735756028,5.82962516738892,5.9938399608365,91343.7802105733,0.0,1.0
1992-03-03,18.38,18.75,18.0,18.0,94600,6.03653580713287,6.15805475428407,5.91173256411271,5.91173256411271,288037.386930674,0.0,1.0
1992-03-04,18.25,18.75,18.25,18.38,33000,5.9938399608365,6.15805475428407,5.9938399608365,6.03653580713287,100478.158231631,0.0,1.0
1992-03-05,18.0,19.0,18.0,19.0,27600,5.91173256411271,6.24016215100786,5.91173256411271,6.24016215100786,84036.2777937274,0.0,1.0
1992-03-06,15.5,18.5,15.5,18.0,110200,5.09065859687483,6.07594735756028,5.09065859687483,5.91173256411271,335536.152640173,0.0,1.0
1992-03-09,17.0,17.0,16.0,16.0,65500,5.58330297721756,5.58330297721756,5.25487339032241,5.25487339032241,199433.920126418,0.0,1.0
1992-03-10,17.0,17.0,16.75,17.0,11100,5.58330297721756,5.58330297721756,5.50119558049377,5.58330297721756,33797.1986779121,0.0,1.0
1992-03-11,16.75,17.0,16.25,17.0,8500,5.50119558049377,5.58330297721756,5.33698078704619,5.58330297721756,25880.7377263291,0.0,1.0
1992-03-12,16.5,16.75,16.25,16.63,9700,5.41908818376998,5.50119558049377,5.33698078704619,5.46178403006635,29534.488934752,0.0,1.0
1992-03-13,16.63,16.75,16.25,16.25,210600,5.46178403006635,5.50119558049377,5.33698078704619,5.33698078704619,641233.337078225,0.0,1.0
1992-03-16,16.75,17.0,16.5,16.5,15400,5.50119558049377,5.58330297721756,5.41908818376998,5.41908818376998,46889.807174761,0.0,1.0
1992-03-17,16.5,16.75,16.5,16.5,778200,5.41908818376998,5.50119558049377,5.41908818376998,5.41908818376998,2369457.65866227,0.0,1.0
1992-03-18,16.75,17.25,16.5,16.75,122100,5.50119558049377,5.66541037394135,5.41908818376998,5.50119558049377,371769.185457033,0.0,1.0
1992-03-19,17.5,17.5,16.75,16.75,74900,5.74751777066513,5.74751777066513,5.50119558049377,5.50119558049377,228054.971259065,0.0,1.0
1992-03-20,18.5,18.75,17.0,17.5,108400,6.07594735756028,6.15805475428407,5.58330297721756,5.74751777066513,330055.525827538,0.0,1.0
1992-03-23,19.0,19.25,18.5,18.75,65100,6.24016215100786,6.32226954773165,6.07594735756028,6.15805475428407,198216.003056944,0.0,1.0
1992-03-24,18.75,19.25,18.5,19.25,95500,6.15805475428407,6.32226954773165,6.07594735756028,6.32226954773165,290777.700336992,0.0,1.0
1992-03-25,18.75,19.25,18.75,19.25,56900,6.15805475428407,6.32226954773165,6.15805475428407,6.32226954773165,173248.703132721,0.0,1.0
1992-03-26,18.5,19.25,18.5,18.75,60800,6.07594735756028,6.32226954773165,6.07594735756028,6.15805475428407,185123.394560095,0.0,1.0
1992-03-27,17.75,19.0,17.75,18.25,74900,5.82962516738892,6.24016215100786,5.82962516738892,5.9938399608365,228054.971259065,0.0,1.0
1992-03-30,17.63,18.25,17.5,18.25,47600,5.7902136169615,5.9938399608365,5.74751777066513,5.9938399608365,144932.131267443,0.0,1.0
1992-03-31,18.0,18.0,17.25,18.0,20200,5.91173256411271,5.91173256411271,5.66541037394135,5.91173256411271,61504.8120084527,0.0,1.0
1992-04-01,18.25,18.25,17.5,18.0,35100,5.9938399608365,5.9938399608365,5.74751777066513,5.91173256411271,106872.222846371,0.0,1.0
1992-04-02,18.0,18.75,17.75,18.5,48400,5.91173256411271,6.15805475428407,5.82962516738892,6.07594735756028,147367.965406392,0.0,1.0
1992-04-03,18.5,18.5,17.75,18.0,8800,6.07594735756028,6.07594735756028,5.82962516738892,5.91173256411271,26794.1755284348,0.0,1.0
1992-04-06,18.5,18.5,18.25,18.5,4500,6.07594735756028,6.07594735756028,5.9938399608365,6.07594735756028,13701.567031586,0.0,1.0
1992-04-07,18.0,18.5,17.25,18.5,13400,5.91173256411271,6.07594735756028,5.66541037394135,6.07594735756028,40800.2218273894,0.0,1.0
1992-04-08,17.75,17.75,17.0,17.0,35400,5.82962516738892,5.82962516738892,5.58330297721756,5.58330297721756,107785.660648476,0.0,1.0
1992-04-09,17.75,17.75,17.0,17.0,3600,5.82962516738892,5.82962516738892,5.58330297721756,5.58330297721756,10961.2536252688,0.0,1.0
1992-04-10,17.25,18.0,17.25,17.63,14900,5.66541037394135,5.91173256411271,5.66541037394135,5.7902136169615,45367.410837918,0.0,1.0
1992-04-13,17.75,17.75,17.0,17.25,30900,5.82962516738892,5.82962516738892,5.58330297721756,5.66541037394135,94084.0936168905,0.0,1.0
1992-04-14,18.25,18.25,17.5,17.75,26100,5.9938399608365,5.9938399608365,5.74751777066513,5.82962516738892,79469.0887831987,0.0,1.0
1992-04-15,17.75,18.5,17.75,18.0,11100,5.82962516738892,6.07594735756028,5.82962516738892,5.91173256411271,33797.1986779121,0.0,1.0
1992-04-16,18.0,18.5,17.75,17.75,39900,5.91173256411271,6.07594735756028,5.82962516738892,5.82962516738892,121487.227680062,0.0,1.0
1992-04-20,17.75,17.75,17.75,17.75,700,5.82962516738892,5.82962516738892,5.82962516738892,5.82962516738892,2131.35487158004,0.0,1.0
1992-04-21,18.5,18.5,17.75,18.5,2200,6.07594735756028,6.07594735756028,5.82962516738892,6.07594735756028,6698.54388210871,0.0,1.0
1992-04-22,17.75,18.0,17.75,17.88,14800,5.82962516738892,5.91173256411271,5.82962516738892,5.87232101368529,45062.9315705495,0.0,1.0
1992-04-23,17.0,18.0,16.63,17.75,559600,5.58330297721756,5.91173256411271,5.46178403006635,5.82962516738892,1703865.98019456,0.0,1.0
1992-04-24,17.75,17.75,17.0,17.5,60100,5.82962516738892,5.82962516738892,5.58330297721756,5.74751777066513,182992.039688515,0.0,1.0
1992-04-27,14.0,16.5,13.5,16.5,415900,4.59801421653211,5.41908818376998,4.43379942308453,5.41908818376998,1266329.27298591,0.0,1.0
1992-04-28,12.5,14.75,12.0,14.75,375800,4.10536983618938,4.84433640670347,3.94115504274181,4.84433640670347,1144233.08677111,0.0,1.0
1992-04-29,13.0,13.75,12.75,13.25,174200,4.26958462963696,4.51590681980832,4.18747723291317,4.35169202636074,530402.883756062,0.0,1.0
1992-04-30,13.5,13.5,12.75,13.5,56800,4.43379942308453,4.43379942308453,4.18747723291317,4.43379942308453,172944.223865352,0.0,1.0
1992-05-01,13.0,13.5,12.88,13.5,14000,4.26958462963696,4.43379942308453,4.23017307920954,4.43379942308453,42627.0974316008,0.0,1.0
1992-05-04,14.0,14.5,13.0,13.0,197200,4.59801421653211,4.76222900997968,4.26958462963696,4.26958462963696,600433.115250834,0.0,1.0
1992-05-05,14.25,14.75,14.0,14.5,103600,4.68012161325589,4.84433640670347,4.59801421653211,4.76222900997968,315440.520993847,0.0,1.0
1992-05-06,14.75,14.75,14.5,14.75,44900,4.84433640670347,4.84433640670347,4.76222900997968,4.84433640670347,136711.191048491,0.0,1.0
1992-05-07,14.75,14.75,14.25,14.25,4200,4.84433640670347,4.84433640670347,4.68012161325589,4.68012161325589,12788.1292294803,0.0,1.0
1992-05-08,14.5,14.75,13.75,14.75,58600,4.76222900997968,4.84433640670347,4.51590681980832,4.84433640670347,178424.850677987,0.0,1.0
1992-05-11,14.25,14.25,13.75,13.75,7600,4.68012161325589,4.68012161325589,4.51590681980832,4.51590681980832,23140.4243200119,0.0,1.0
1992-05-12,14.5,14.5,13.75,14.25,29200,4.76222900997968,4.76222900997968,4.51590681980832,4.68012161325589,88907.9460716247,0.0,1.0
1992-05-13,14.13,14.5,13.75,14.5,2800,4.64071006282848,4.76222900997968,4.51590681980832,4.76222900997968,8525.41948632017,0.0,1.0
1992-05-14,13.75,14.5,13.75,14.5,39000,4.51590681980832,4.76222900997968,4.51590681980832,4.76222900997968,118746.914273745,0.0,1.0
1992-05-15,13.63,14.25,13.25,14.25,41000,4.4764952693809,4.68012161325589,4.35169202636074,4.68012161325589,124836.499621117,0.0,1.0
1992-05-18,13.25,14.25,13.25,14.25,11800,4.35169202636074,4.68012161325589,4.35169202636074,4.68012161325589,35928.5535494922,0.0,1.0
1992-05-19,13.5,14.0,13.25,13.25,2500,4.43379942308453,4.59801421653211,4.35169202636074,4.35169202636074,7611.98168421444,0.0,1.0
1992-05-20,13.75,13.75,12.75,13.5,18600,4.51590681980832,4.51590681980832,4.18747723291317,4.43379942308453,56633.1437305554,0.0,1.0
1992-05-21,13.38,13.75,13.0,13.75,2900,4.39438787265711,4.51590681980832,4.26958462963696,4.51590681980832,8829.89875368876,0.0,1.0
1992-05-22,13.0,13.75,13.0,13.0,4500,4.26958462963696,4.51590681980832,4.26958462963696,4.26958462963696,13701.567031586,0.0,1.0
1992-05-26,13.0,13.75,13.0,13.75,900,4.26958462963696,4.51590681980832,4.26958462963696,4.51590681980832,2740.3134063172,0.0,1.0
1992-05-27,12.75,13.75,12.75,13.75,6100,4.18747723291317,4.51590681980832,4.18747723291317,4.51590681980832,18573.2353094832,0.0,1.0
1992-05-28,13.13,13.5,13.0,13.0,6700,4.31228047593333,4.43379942308453,4.26958462963696,4.26958462963696,20400.1109136947,0.0,1.0
1992-05-29,12.88,13.25,12.25,12.75,190300,4.23017307920954,4.35169202636074,4.02326243946559,4.18747723291317,579424.045802403,0.0,1.0
1992-06-01,12.5,13.25,12.5,13.25,8600,4.10536983618938,4.35169202636074,4.10536983618938,4.35169202636074,26185.2169936977,0.0,1.0
1992-06-02,13.25,13.25,12.5,13.25,15700,4.35169202636074,4.35169202636074,4.10536983618938,4.35169202636074,47803.2449768667,0.0,1.0
1992-06-03,13.0,13.25,12.5,12.5,126400,4.26958462963696,4.35169202636074,4.10536983618938,4.10536983618938,384861.793953882,0.0,1.0
1992-06-04,13.0,13.25,12.75,13.25,11000,4.26958462963696,4.35169202636074,4.18747723291317,4.35169202636074,33492.7194105435,0.0,1.0
1992-06-05,12.75,13.25,12.5,12.5,3900,4.18747723291317,4.35169202636074,4.10536983618938,4.10536983618938,11874.6914273745,0.0,1.0
1992-06-08,12.75,13.25,12.75,13.25,3100,4.18747723291317,4.35169202636074,4.18747723291317,4.35169202636074,9438.8572884259,0.0,1.0
1992-06-09,13.0,13.0,12.25,12.75,12100,4.26958462963696,4.26958462963696,4.02326243946559,4.18747723291317,36841.9913515978,0.0,1.0
1992-06-10,13.0,13.0,12.25,13.0,10500,4.26958462963696,4.26958462963696,4.02326243946559,4.26958462963696,31970.3230737006,0.0,1.0
1992-06-11,13.0,13.0,12.25,13.0,1400,4.26958462963696,4.26958462963696,4.02326243946559,4.26958462963696,4262.70974316008,0.0,1.0
1992-06-12,12.25,13.0,12.25,13.0,600,4.02326243946559,4.26958462963696,4.02326243946559,4.26958462963696,1826.87560421147,0.0,1.0
1992-06-15,13.0,13.0,12.25,13.0,1700,4.26958462963696,4.26958462963696,4.02326243946559,4.26958462963696,5176.14754526581,0.0,1.0
1992-06-16,12.75,13.0,12.25,12.25,10000,4.18747723291317,4.26958462963696,4.02326243946559,4.02326243946559,30447.9267368577,0.0,1.0
1992-06-17,10.0,12.75,9.75,12.75,245900,3.2842958689515,4.18747723291317,3.20218847222772,4.18747723291317,748714.518459333,0.0,1.0
1992-06-18,10.13,10.25,9.75,10.0,121800,3.32699171524787,3.36640326567529,3.20218847222772,3.2842958689515,370855.747654928,0.0,1.0
1992-06-19,10.38,11.0,10.25,10.5,55400,3.40909911197166,3.61272545584666,3.36640326567529,3.44851066239908,168681.514122192,0.0,1.0
1992-06-22,10.0,10.5,10.0,10.5,27000,3.2842958689515,3.44851066239908,3.2842958689515,3.44851066239908,82209.4021895161,0.0,1.0
1992-06-23,10.38,10.5,10.0,10.5,41800,3.40909911197166,3.44851066239908,3.2842958689515,3.44851066239908,127272.333760066,0.0,1.0
1992-06-24,10.63,10.75,10.25,10.5,17800,3.49120650869545,3.53061805912287,3.36640326567529,3.44851066239908,54197.3095916068,0.0,1.0
1992-06-25,11.0,11.0,10.13,10.63,101800,3.61272545584666,3.61272545584666,3.32699171524787,3.49120650869545,309959.894181212,0.0,1.0
1992-06-26,11.0,11.0,10.25,11.0,1800,3.61272545584666,3.61272545584666,3.36640326567529,3.61272545584666,5480.62681263439,0.0,1.0
1992-06-29,10.5,11.0,10.5,11.0,3800,3.44851066239908,3.61272545584666,3.44851066239908,3.61272545584666,11570.2121600059,0.0,1.0
1992-06-30,11.5,11.5,10.5,11.0,57600,3.77694024929423,3.77694024929423,3.44851066239908,3.61272545584666,175380.058004301,0.0,1.0
1992-07-01,12.25,12.25,11.25,12.0,19400,4.02326243946559,4.02326243946559,3.69483285257044,3.94115504274181,59068.9778695041,0.0,1.0
1992-07-02,11.63,12.25,11.5,12.25,5600,3.8196360955906,4.02326243946559,3.77694024929423,4.02326243946559,17050.8389726403,0.0,1.0
1992-07-06,12.13,12.25,12.0,12.0,33900,3.98385088903818,4.02326243946559,3.94115504274181,3.94115504274181,103218.471637948,0.0,1.0
1992-07-07,12.0,12.25,11.75,12.25,107600,3.94115504274181,4.02326243946559,3.85904764601802,4.02326243946559,327619.691688589,0.0,1.0
1992-07-08,12.0,12.25,11.75,12.25,19500,3.94115504274181,4.02326243946559,3.85904764601802,4.02326243946559,59373.4571368726,0.0,1.0
1992-07-09,12.0,12.25,12.0,12.25,30200,3.94115504274181,4.02326243946559,3.94115504274181,4.02326243946559,91952.7387453103,0.0,1.0
1992-07-10,12.0,12.25,12.0,12.25,10300,3.94115504274181,4.02326243946559,3.94115504274181,4.02326243946559,31361.3645389635,0.0,1.0
1992-07-13,12.25,12.25,12.25,12.25,500,4.02326243946559,4.02326243946559,4.02326243946559,4.02326243946559,1522.39633684289,0.0,1.0
1992-07-14,11.5,12.25,11.5,12.25,3200,3.77694024929423,4.02326243946559,3.77694024929423,4.02326243946559,9743.33655579448,0.0,1.0
1992-07-15,11.5,12.0,11.5,12.0,2700,3.77694024929423,3.94115504274181,3.77694024929423,3.94115504274181,8220.94021895159,0.0,1.0
1992-07-16,11.75,12.0,11.5,12.0,24400,3.85904764601802,3.94115504274181,3.77694024929423,3.94115504274181,74292.9412379329,0.0,1.0
1992-07-17,12.0,12.0,11.5,12.0,19000,3.94115504274181,3.94115504274181,3.77694024929423,3.94115504274181,57851.0608000297,0.0,1.0
1992-07-20,12.0,12.0,11.5,12.0,3800,3.94115504274181,3.94115504274181,3.77694024929423,3.94115504274181,11570.2121600059,0.0,1.0
1992-07-21,11.5,12.0,11.5,12.0,23800,3.77694024929423,3.94115504274181,3.77694024929423,3.94115504274181,72466.0656337215,0.0,1.0
1992-07-22,12.0,12.0,11.75,12.0,10200,3.94115504274181,3.94115504274181,3.85904764601802,3.94115504274181,31056.8852715949,0.0,1.0
1992-07-23,14.0,14.25,11.75,11.75,157700,4.59801421653211,4.68012161325589,3.85904764601802,3.85904764601802,480163.804640246,0.0,1.0
1992-07-24,13.88,14.0,13.25,14.0,5900,4.55860266610469,4.59801421653211,4.35169202636074,4.59801421653211,17964.2767747461,0.0,1.0
1992-07-27,14.5,14.5,13.25,14.0,9400,4.76222900997968,4.76222900997968,4.35169202636074,4.59801421653211,28621.0511326463,0.0,1.0
1992-07-28,14.0,14.75,14.0,14.75,3700,4.59801421653211,4.84433640670347,4.59801421653211,4.84433640670347,11265.7328926374,0.0,1.0
1992-07-29,14.5,14.63,14.0,14.0,13000,4.76222900997968,4.80492485627605,4.59801421653211,4.59801421653211,39582.3047579151,0.0,1.0
1992-07-30,14.75,14.75,14.0,14.0,13800,4.84433640670347,4.84433640670347,4.59801421653211,4.59801421653211,42018.1388968637,0.0,1.0
1992-07-31,15.25,15.25,14.25,15.0,24600,5.00855120015104,5.00855120015104,4.68012161325589,4.92644380342726,74901.8997726701,0.0,1.0
1992-08-03,15.0,15.25,14.5,15.25,22400,4.92644380342726,5.00855120015104,4.76222900997968,5.00855120015104,68203.3558905613,0.0,1.0
1992-08-04,14.75,15.0,14.25,15.0,3600,4.84433640670347,4.92644380342726,4.68012161325589,4.92644380342726,10961.2536252688,0.0,1.0
1992-08-05,14.75,14.75,14.25,14.75,7300,4.84433640670347,4.84433640670347,4.68012161325589,4.84433640670347,22226.9865179062,0.0,1.0
1992-08-06,14.75,14.75,14.63,14.75,12000,4.84433640670347,4.84433640670347,4.80492485627605,4.84433640670347,36537.5120842293,0.0,1.0
1992-08-07,14.25,14.75,14.25,14.63,17200,4.68012161325589,4.84433640670347,4.68012161325589,4.80492485627605,52370.4339873954,0.0,1.0
1992-08-10,14.75,14.75,14.25,14.75,2200,4.84433640670347,4.84433640670347,4.68012161325589,4.84433640670347,6698.54388210871,0.0,1.0
1992-08-11,14.25,14.75,14.25,14.75,26000,4.68012161325589,4.84433640670347,4.68012161325589,4.84433640670347,79164.6095158302,0.0,1.0
1992-08-12,14.38,14.5,14.25,14.25,20500,4.72281745955226,4.76222900997968,4.68012161325589,4.68012161325589,62418.2498105584,0.0,1.0
1992-08-13,14.25,14.75,14.25,14.75,2200,4.68012161325589,4.84433640670347,4.68012161325589,4.84433640670347,6698.54388210871,0.0,1.0
1992-08-14,14.25,14.5,13.75,14.25,12200,4.68012161325589,4.76222900997968,4.51590681980832,4.68012161325589,37146.4706189665,0.0,1.0
1992-08-17,14.13,14.5,13.75,13.75,7100,4.64071006282848,4.76222900997968,4.51590681980832,4.51590681980832,21618.027983169,0.0,1.0
1992-08-18,14.5,14.5,13.75,14.13,23700,4.76222900997968,4.76222900997968,4.51590681980832,4.64071006282848,72161.5863663529,0.0,1.0
1992-08-19,14.0,14.5,14.0,14.5,6000,4.59801421653211,4.76222900997968,4.59801421653211,4.76222900997968,18268.7560421146,0.0,1.0
1992-08-20,14.0,14.5,14.0,14.0,6200,4.59801421653211,4.76222900997968,4.59801421653211,4.59801421653211,18877.7145768518,0.0,1.0
1992-08-21,14.0,14.5,14.0,14.0,19900,4.59801421653211,4.76222900997968,4.59801421653211,4.59801421653211,60591.3742063469,0.0,1.0
1992-08-24,14.0,14.5,13.25,13.75,9600,4.59801421653211,4.76222900997968,4.35169202636074,4.51590681980832,29230.0096673834,0.0,1.0
1992-08-25,14.0,14.0,13.25,13.25,200,4.59801421653211,4.59801421653211,4.35169202636074,4.35169202636074,608.958534737155,0.0,1.0
1992-08-26,14.0,14.0,13.5,13.5,10900,4.59801421653211,4.59801421653211,4.43379942308453,4.43379942308453,33188.2401431749,0.0,1.0
1992-08-27,13.75,14.0,13.5,14.0,22100,4.51590681980832,4.59801421653211,4.43379942308453,4.59801421653211,67289.9180884556,0.0,1.0
1992-08-28,14.25,14.25,13.5,14.25,3300,4.68012161325589,4.68012161325589,4.43379942308453,4.68012161325589,10047.8158231631,0.0,1.0
1992-08-31,14.0,14.25,13.5,14.25,31300,4.59801421653211,4.68012161325589,4.43379942308453,4.68012161325589,95302.0106863647,0.0,1.0
1992-09-01,14.25,14.5,14.0,14.13,55400,4.68012161325589,4.76222900997968,4.59801421653211,4.64071006282848,168681.514122192,0.0,1.0
1992-09-02,15.0,15.75,14.5,14.5,107000,4.92644380342726,5.17276599359862,4.76222900997968,4.76222900997968,325792.816084378,0.0,1.0
1992-09-03,15.25,16.0,15.25,15.75,16000,5.00855120015104,5.25487339032241,5.00855120015104,5.17276599359862,48716.6827789725,0.0,1.0
1992-09-04,16.0,16.0,15.25,15.5,9600,5.25487339032241,5.25487339032241,5.00855120015104,5.09065859687483,29230.0096673834,0.0,1.0
1992-09-08,16.0,16.0,15.5,15.5,31200,5.25487339032241,5.25487339032241,5.09065859687483,5.09065859687483,94997.5314189962,0.0,1.0
1992-09-09,15.25,16.0,15.25,15.88,48800,5.00855120015104,5.25487339032241,5.00855120015104,5.21546183989499,148585.882475866,0.0,1.0
1992-09-10,16.0,16.0,15.25,15.25,1000,5.25487339032241,5.25487339032241,5.00855120015104,5.00855120015104,3044.79267368577,0.0,1.0
1992-09-11,15.88,16.0,15.25,16.0,40600,5.21546183989499,5.25487339032241,5.00855120015104,5.25487339032241,123618.582551642,0.0,1.0
1992-09-14,16.25,16.5,15.75,16.5,15600,5.33698078704619,5.41908818376998,5.17276599359862,5.41908818376998,47498.7657094981,0.0,1.0
1992-09-15,16.13,16.13,15.75,15.75,14000,5.29756923661878,5.29756923661878,5.17276599359862,5.17276599359862,42627.0974316008,0.0,1.0
1992-09-16,16.25,16.25,15.75,15.75,28100,5.33698078704619,5.33698078704619,5.17276599359862,5.17276599359862,85558.6741305704,0.0,1.0
1992-09-17,15.75,16.25,15.75,15.75,1700,5.17276599359862,5.33698078704619,5.17276599359862,5.17276599359862,5176.14754526582,0.0,1.0
1992-09-18,15.88,16.25,15.75,15.75,7000,5.21546183989499,5.33698078704619,5.17276599359862,5.17276599359862,21313.5487158004,0.0,1.0
1992-09-21,15.75,16.13,15.75,15.75,5800,5.17276599359862,5.29756923661878,5.17276599359862,5.17276599359862,17659.7975073775,0.0,1.0
1992-09-22,15.88,16.0,15.75,16.0,28900,5.21546183989499,5.25487339032241,5.17276599359862,5.25487339032241,87994.5082695189,0.0,1.0
1992-09-23,15.75,15.88,15.75,15.75,26500,5.17276599359862,5.21546183989499,5.17276599359862,5.17276599359862,80687.005852673,0.0,1.0
1992-09-24,16.0,16.0,15.75,15.75,8400,5.25487339032241,5.25487339032241,5.17276599359862,5.17276599359862,25576.2584589605,0.0,1.0
1992-09-25,15.25,15.75,15.25,15.75,22100,5.00855120015104,5.17276599359862,5.00855120015104,5.17276599359862,67289.9180884557,0.0,1.0
1992-09-28,15.75,15.75,15.5,15.5,18800,5.17276599359862,5.17276599359862,5.09065859687483,5.09065859687483,57242.1022652926,0.0,1.0
1992-09-29,16.5,17.0,15.75,15.75,117300,5.41908818376998,5.58330297721756,5.17276599359862,5.17276599359862,357154.180623342,0.0,1.0
1992-09-30,17.75,17.75,16.5,16.63,49100,5.82962516738892,5.82962516738892,5.41908818376998,5.46178403006635,149499.320277972,0.0,1.0
1992-10-01,17.5,17.5,16.75,17.25,32600,5.74751777066513,5.74751777066513,5.50119558049377,5.66541037394135,99260.2411621564,0.0,1.0
1992-10-02,16.25,17.25,16.0,17.13,31500,5.33698078704619,5.66541037394135,5.25487339032241,5.62599882351393,95910.969221102,0.0,1.0
1992-10-05,15.25,16.25,14.75,15.75,40800,5.00855120015104,5.33698078704619,4.84433640670347,5.17276599359862,124227.54108638,0.0,1.0
1992-10-06,15.5,15.5,15.25,15.25,1200,5.09065859687483,5.09065859687483,5.00855120015104,5.00855120015104,3653.75120842293,0.0,1.0
1992-10-07,15.75,16.25,15.75,15.75,4200,5.17276599359862,5.33698078704619,5.17276599359862,5.17276599359862,12788.1292294803,0.0,1.0
1992-10-08,16.0,16.25,15.75,15.75,43300,5.25487339032241,5.33698078704619,5.17276599359862,5.17276599359862,131839.522770594,0.0,1.0
1992-10-09,16.25,16.25,15.75,15.75,7300,5.33698078704619,5.33698078704619,5.17276599359862,5.17276599359862,22226.9865179062,0.0,1.0
1992-10-12,15.88,15.88,15.25,15.5,24500,5.21546183989499,5.21546183989499,5.00855120015104,5.09065859687483,74597.4205053015,0.0,1.0
1992-10-13,15.13,16.25,15.0,15.63,160300,4.96913964972363,5.33698078704619,4.92644380342726,5.1333544431712,488080.26559183,0.0,1.0
1992-10-14,15.75,15.75,15.0,15.0,38200,5.17276599359862,5.17276599359862,4.92644380342726,4.92644380342726,116311.080134797,0.0,1.0
1992-10-15,15.0,15.75,15.0,15.0,39200,4.92644380342726,5.17276599359862,4.92644380342726,4.92644380342726,119355.872808482,0.0,1.0
1992-10-16,15.0,15.75,14.88,15.75,27400,4.92644380342726,5.17276599359862,4.88703225299984,5.17276599359862,83427.3192589902,0.0,1.0
1992-10-19,16.0,16.25,15.0,15.5,129900,5.25487339032241,5.33698078704619,4.92644380342726,5.09065859687483,395518.568311782,0.0,1.0
1992-10-20,16.0,16.25,15.5,15.5,13200,5.25487339032241,5.33698078704619,5.09065859687483,5.09065859687483,40191.2632926522,0.0,1.0
1992-10-21,16.13,16.25,15.5,16.25,14900,5.29756923661878,5.33698078704619,5.09065859687483,5.33698078704619,45367.410837918,0.0,1.0
1992-10-22,15.75,16.5,15.75,16.5,25400,5.17276599359862,5.41908818376998,5.17276599359862,5.41908818376998,77337.7339116187,0.0,1.0
1992-10-23,16.25,16.75,15.75,16.5,42100,5.33698078704619,5.50119558049377,5.17276599359862,5.41908818376998,128185.771562171,0.0,1.0
1992-10-26,16.5,16.75,16.25,16.75,127100,5.41908818376998,5.50119558049377,5.33698078704619,5.50119558049377,386993.148825462,0.0,1.0
1992-10-27,16.75,16.75,16.0,16.38,34800,5.50119558049377,5.50119558049377,5.25487339032241,5.37967663334256,105958.785044265,0.0,1.0
1992-10-28,16.5,16.75,16.13,16.75,58900,5.41908818376998,5.50119558049377,5.29756923661878,5.50119558049377,179338.288480092,0.0,1.0
1992-10-29,17.0,17.0,16.13,16.75,47700,5.58330297721756,5.58330297721756,5.29756923661878,5.50119558049377,145236.610534811,0.0,1.0
1992-10-30,17.75,18.5,16.5,17.25,127700,5.82962516738892,6.07594735756028,5.41908818376998,5.66541037394135,388820.024429674,0.0,1.0
1992-11-02,17.88,18.5,17.75,17.75,90800,5.87232101368529,6.07594735756028,5.82962516738892,5.82962516738892,276467.174770668,0.0,1.0
1992-11-03,17.5,18.25,17.5,18.0,37700,5.74751777066513,5.9938399608365,5.74751777066513,5.91173256411271,114788.683797954,0.0,1.0
1992-11-04,17.5,18.0,17.5,18.0,29700,5.74751777066513,5.91173256411271,5.74751777066513,5.91173256411271,90430.3424084676,0.0,1.0
1992-11-05,17.75,18.0,17.25,18.0,82500,5.82962516738892,5.91173256411271,5.66541037394135,5.91173256411271,251195.395579077,0.0,1.0
1992-11-06,17.0,17.75,17.0,17.75,18400,5.58330297721756,5.82962516738892,5.58330297721756,5.82962516738892,56024.1851958183,0.0,1.0
1992-11-09,17.75,18.5,17.0,17.25,71900,5.82962516738892,6.07594735756028,5.58330297721756,5.66541037394135,218920.593238007,0.0,1.0
1992-11-10,18.5,18.75,17.75,18.5,40000,6.07594735756028,6.15805475428407,5.82962516738892,6.07594735756028,121791.706947431,0.0,1.0
1992-11-11,20.25,20.5,19.0,19.0,460100,6.6506991346268,6.73280653135058,6.24016215100786,6.24016215100786,1400909.10916282,0.0,1.0
1992-11-12,19.88,20.25,19.5,20.25,95400,6.52918018747559,6.6506991346268,6.40437694445543,6.6506991346268,290473.221069623,0.0,1.0
1992-11-13,20.25,20.25,19.5,19.5,11200,6.6506991346268,6.6506991346268,6.40437694445543,6.40437694445543,34101.6779452807,0.0,1.0
1992-11-16,20.0,20.25,19.75,20.25,108500,6.56859173790301,6.6506991346268,6.48648434117922,6.6506991346268,330360.005094907,0.0,1.0
1992-11-17,20.25,20.25,19.75,19.75,25000,6.6506991346268,6.6506991346268,6.48648434117922,6.48648434117922,76119.8168421444,0.0,1.0
1992-11-18,20.5,20.5,19.75,20.25,86000,6.73280653135058,6.73280653135058,6.48648434117922,6.6506991346268,261852.169936977,0.0,1.0
1992-11-19,20.5,20.5,20.0,20.5,14800,6.73280653135058,6.73280653135058,6.56859173790301,6.73280653135058,45062.9315705495,0.0,1.0
1992-11-20,21.0,21.75,20.25,20.5,57200,6.89702132479816,7.14334351496952,6.6506991346268,6.73280653135058,174162.140934826,0.0,1.0
1992-11-23,21.75,21.75,21.0,21.0,14500,7.14334351496952,7.14334351496952,6.89702132479816,6.89702132479816,44149.4937684438,0.0,1.0
1992-11-24,21.38,21.75,21.0,21.75,91900,7.02182456781832,7.14334351496952,6.89702132479816,7.14334351496952,279816.446711723,0.0,1.0
1992-11-25,21.5,21.75,21.0,21.0,104000,7.06123611824574,7.14334351496952,6.89702132479816,6.89702132479816,316658.43806332,0.0,1.0
1992-11-27,21.5,21.5,21.5,21.5,0,7.06123611824574,7.06123611824574,7.06123611824574,7.06123611824574,0,0.0,1.0
1992-11-30,21.75,21.75,21.0,21.0,16700,7.14334351496952,7.14334351496952,6.89702132479816,6.89702132479816,50848.0376505525,0.0,1.0
1992-12-01,21.0,21.75,21.0,21.75,34900,6.89702132479816,7.14334351496952,6.89702132479816,7.14334351496952,106263.264311634,0.0,1.0
1992-12-02,21.5,22.0,21.0,21.0,36500,7.06123611824574,7.22545091169331,6.89702132479816,6.89702132479816,111134.932589531,0.0,1.0
1992-12-03,22.25,22.75,21.5,21.5,25100,7.3075583084171,7.47177310186467,7.06123611824574,7.06123611824574,76424.2961095129,0.0,1.0
1992-12-04,23.5,24.25,22.5,22.75,175500,7.71809529203604,7.9644174822074,7.38966570514089,7.47177310186467,534361.114231853,0.0,1.0
1992-12-07,23.25,24.0,23.25,23.5,30600,7.63598789531225,7.88231008548361,7.63598789531225,7.71809529203604,93170.6558147847,0.0,1.0
1992-12-08,22.75,23.5,22.25,23.25,53000,7.47177310186467,7.71809529203604,7.3075583084171,7.63598789531225,161374.011705346,0.0,1.0
1992-12-09,21.75,22.75,21.75,22.25,31900,7.14334351496952,7.47177310186467,7.14334351496952,7.3075583084171,97128.8862905763,0.0,1.0
1992-12-10,20.25,21.75,20.25,21.75,47200,6.6506991346268,7.14334351496952,6.6506991346268,7.14334351496952,143714.214197969,0.0,1.0
1992-12-11,20.5,21.0,20.25,21.0,15900,6.73280653135058,6.89702132479816,6.6506991346268,6.89702132479816,48412.2035116039,0.0,1.0
1992-12-14,23.5,23.5,21.0,21.0,116700,7.71809529203604,7.71809529203604,6.89702132479816,6.89702132479816,355327.30501913,0.0,1.0
1992-12-15,23.25,23.5,22.75,23.5,15900,7.63598789531225,7.71809529203604,7.47177310186467,7.71809529203604,48412.2035116038,0.0,1.0
1992-12-16,23.25,23.5,22.5,23.25,167100,7.63598789531225,7.71809529203604,7.38966570514089,7.63598789531225,508784.855772893,0.0,1.0
1992-12-17,22.75,23.5,22.75,23.5,361500,7.47177310186467,7.71809529203604,7.47177310186467,7.71809529203604,1100692.55153741,0.0,1.0
1992-12-18,23.0,23.5,22.75,23.25,44900,7.55388049858846,7.71809529203604,7.47177310186467,7.63598789531225,136711.191048491,0.0,1.0
1992-12-21,23.0,23.5,22.75,23.25,22000,7.55388049858846,7.71809529203604,7.47177310186467,7.63598789531225,66985.4388210871,0.0,1.0
1992-12-22,23.0,23.5,23.0,23.13,63300,7.55388049858846,7.71809529203604,7.55388049858846,7.59657634488483,192735.37624431,0.0,1.0
1992-12-23,23.5,23.5,23.0,23.5,80200,7.71809529203604,7.71809529203604,7.55388049858846,7.71809529203604,244192.372429599,0.0,1.0
1992-12-24,23.5,23.5,23.0,23.0,1600,7.71809529203604,7.71809529203604,7.55388049858846,7.55388049858846,4871.66827789724,0.0,1.0
1992-12-28,23.38,23.5,22.75,23.5,10700,7.67868374160862,7.71809529203604,7.47177310186467,7.71809529203604,32579.2816084378,0.0,1.0
1992-12-29,23.5,23.75,23.0,23.75,21200,7.71809529203604,7.80020268875982,7.55388049858846,7.80020268875982,64549.6046821384,0.0,1.0
1992-12-30,24.5,24.5,23.25,23.75,47400,8.04652487893119,8.04652487893119,7.63598789531225,7.80020268875982,144323.172732706,0.0,1.0
1992-12-31,25.0,25.5,24.0,24.5,41900,8.21073967237876,8.37495446582634,7.88231008548361,8.04652487893119,127576.813027434,0.0,1.0
1993-01-04,24.5,25.13,23.75,24.75,46800,8.04652487893119,8.25343551867513,7.80020268875982,8.12863227565497,142496.297128494,0.0,1.0
1993-01-05,23.25,24.25,23.25,23.75,154300,7.63598789531225,7.9644174822074,7.63598789531225,7.80020268875982,469811.509549715,0.0,1.0
1993-01-06,23.0,24.0,23.0,23.25,34200,7.55388049858846,7.88231008548361,7.55388049858846,7.63598789531225,104131.909440054,0.0,1.0
1993-01-07,22.0,23.75,21.75,23.75,53600,7.22545091169331,7.80020268875982,7.14334351496952,7.80020268875982,163200.887309558,0.0,1.0
1993-01-08,23.25,23.38,22.0,22.0,25300,7.63598789531225,7.67868374160862,7.22545091169331,7.22545091169331,77033.2546442501,0.0,1.0
1993-01-11,23.63,24.0,23.0,23.0,31100,7.76079113833241,7.88231008548361,7.55388049858846,7.55388049858846,94693.0521516276,0.0,1.0
1993-01-12,24.25,24.75,23.25,24.0,118200,7.9644174822074,8.12863227565497,7.63598789531225,7.88231008548361,359894.494029659,0.0,1.0
1993-01-13,24.0,24.5,24.0,24.0,75500,7.88231008548361,8.04652487893119,7.88231008548361,7.88231008548361,229881.846863276,0.0,1.0
1993-01-14,24.13,24.5,23.75,24.0,103100,7.92500593177998,8.04652487893119,7.80020268875982,7.88231008548361,313918.124657004,0.0,1.0
1993-01-15,24.25,24.25,24.0,24.0,41500,7.9644174822074,7.9644174822074,7.88231008548361,7.88231008548361,126358.89595796,0.0,1.0
1993-01-18,24.38,24.5,24.0,24.0,46200,8.00711332850377,8.04652487893119,7.88231008548361,7.88231008548361,140669.421524283,0.0,1.0
1993-01-19,25.0,25.25,24.0,24.0,55100,8.21073967237876,8.29284706910255,7.88231008548361,7.88231008548361,167768.076320086,0.0,1.0
1993-01-20,24.88,26.0,24.75,25.75,173100,8.17132812195134,8.53916925927391,8.12863227565497,8.45706186255013,527053.611815008,0.0,1.0
1993-01-21,26.25,26.5,25.25,26.0,454900,8.6212766559977,8.70338405272149,8.29284706910255,8.53916925927391,1385076.18725966,0.0,1.0
1993-01-22,26.5,27.0,25.75,26.25,68000,8.70338405272149,8.86759884616906,8.45706186255013,8.6212766559977,207045.901810633,0.0,1.0
1993-01-25,27.0,27.0,26.25,26.25,88100,8.86759884616906,8.86759884616906,8.6212766559977,8.6212766559977,268246.234551717,0.0,1.0
1993-01-26,27.25,27.25,26.25,27.25,25800,8.94970624289285,8.94970624289285,8.6212766559977,8.94970624289285,78555.650981093,0.0,1.0
1993-01-27,27.5,27.5,26.75,26.75,41400,9.03181363961664,9.03181363961664,8.78549144944527,8.78549144944527,126054.416690591,0.0,1.0
1993-01-28,27.75,27.75,26.75,26.75,53300,9.11392103634043,9.11392103634043,8.78549144944527,8.78549144944527,162287.449507452,0.0,1.0
1993-01-29,28.0,28.0,26.25,27.0,119000,9.19602843306421,9.19602843306421,8.6212766559977,8.86759884616906,362330.328168607,0.0,1.0
1993-02-01,27.25,28.0,26.88,28.0,8100,8.94970624289285,9.19602843306421,8.82818729574164,9.19602843306421,24662.8206568548,0.0,1.0
1993-02-02,26.13,26.75,26.0,26.5,100100,8.58186510557028,8.78549144944527,8.53916925927391,8.70338405272149,304783.746635946,0.0,1.0
1993-02-03,26.5,26.75,26.0,26.5,25900,8.70338405272149,8.78549144944527,8.53916925927391,8.70338405272149,78860.1302484616,0.0,1.0
1993-02-04,26.75,26.75,26.5,26.75,14600,8.78549144944527,8.78549144944527,8.70338405272149,8.78549144944527,44453.9730358123,0.0,1.0
1993-02-05,27.0,27.0,26.5,26.75,21000,8.86759884616906,8.86759884616906,8.70338405272149,8.78549144944527,63940.6461474013,0.0,1.0
1993-02-08,26.75,27.0,26.5,26.5,23300,8.78549144944527,8.86759884616906,8.70338405272149,8.70338405272149,70943.6692968786,0.0,1.0
1993-02-09,26.75,27.0,26.25,27.0,17200,8.78549144944527,8.86759884616906,8.6212766559977,8.86759884616906,52370.4339873954,0.0,1.0
1993-02-10,26.25,26.5,24.75,26.25,168200,8.6212766559977,8.70338405272149,8.12863227565497,8.6212766559977,512134.127713947,0.0,1.0
1993-02-11,26.0,26.25,25.5,25.88,27700,8.53916925927391,8.6212766559977,8.37495446582634,8.49975770884649,84340.757061096,0.0,1.0
1993-02-12,25.75,26.0,25.0,26.0,16500,8.45706186255013,8.53916925927391,8.21073967237876,8.53916925927391,50239.0791158153,0.0,1.0
1993-02-16,24.5,25.25,24.5,24.75,46900,8.04652487893119,8.29284706910255,8.04652487893119,8.12863227565497,142800.776395863,0.0,1.0
1993-02-17,25.0,25.25,24.5,24.5,23200,8.21073967237876,8.29284706910255,8.04652487893119,8.04652487893119,70639.19002951,0.0,1.0
1993-02-18,25.0,25.25,24.25,25.25,88100,8.21073967237876,8.29284706910255,7.9644174822074,8.29284706910255,268246.234551717,0.0,1.0
1993-02-19,25.0,25.0,23.75,25.0,119300,8.21073967237876,8.21073967237876,7.80020268875982,8.21073967237876,363243.765970713,0.0,1.0
1993-02-22,24.0,25.0,24.0,25.0,28700,7.88231008548361,8.21073967237876,7.88231008548361,8.21073967237876,87385.5497347818,0.0,1.0
1993-02-23,23.25,24.5,21.25,24.5,102900,7.63598789531225,8.04652487893119,6.97912872152195,8.04652487893119,313309.166122266,0.0,1.0
1993-02-24,23.25,23.25,22.75,23.0,70100,7.63598789531225,7.63598789531225,7.47177310186467,7.55388049858846,213439.966425373,0.0,1.0
1993-02-25,22.75,23.0,22.25,22.75,52700,7.47177310186467,7.55388049858846,7.3075583084171,7.47177310186467,160460.57390324,0.0,1.0
1993-02-26,22.63,23.0,22.5,22.5,1092600,7.43236155143725,7.55388049858846,7.38966570514089,7.38966570514089,3326740.47526908,0.0,1.0
1993-03-01,22.5,22.75,22.5,22.75,124400,7.38966570514089,7.47177310186467,7.38966570514089,7.47177310186467,378772.20860651,0.0,1.0
1993-03-02,23.63,23.75,22.5,22.75,142400,7.76079113833241,7.80020268875982,7.38966570514089,7.47177310186467,433578.476732854,0.0,1.0
1993-03-03,23.5,23.75,23.0,23.75,120000,7.71809529203604,7.80020268875982,7.55388049858846,7.80020268875982,365375.120842293,0.0,1.0
1993-03-04,24.0,24.0,23.5,23.5,57100,7.88231008548361,7.88231008548361,7.71809529203604,7.71809529203604,173857.661667458,0.0,1.0
1993-03-05,23.75,24.0,23.5,24.0,19800,7.80020268875982,7.88231008548361,7.71809529203604,7.88231008548361,60286.8949389784,0.0,1.0
1993-03-08,22.5,24.0,22.5,24.0,59700,7.38966570514089,7.88231008548361,7.38966570514089,7.88231008548361,181774.122619041,0.0,1.0
1993-03-09,22.5,23.0,22.5,22.5,56100,7.38966570514089,7.55388049858846,7.38966570514089,7.38966570514089,170812.868993772,0.0,1.0
1993-03-10,22.75,23.25,22.5,22.5,52000,7.47177310186467,7.63598789531225,7.38966570514089,7.38966570514089,158329.21903166,0.0,1.0
1993-03-11,23.0,24.0,23.0,23.25,12300,7.55388049858846,7.88231008548361,7.55388049858846,7.63598789531225,37450.949886335,0.0,1.0
1993-03-12,24.0,24.0,23.0,24.0,49900,7.88231008548361,7.88231008548361,7.55388049858846,7.88231008548361,151935.15441692,0.0,1.0
1993-03-15,24.0,24.0,23.25,24.0,165400,7.88231008548361,7.88231008548361,7.63598789531225,7.88231008548361,503608.708227627,0.0,1.0
1993-03-16,24.25,24.25,23.25,24.25,38300,7.9644174822074,7.9644174822074,7.63598789531225,7.9644174822074,116615.559402165,0.0,1.0
1993-03-17,24.25,24.25,23.5,24.25,28400,7.9644174822074,7.9644174822074,7.71809529203604,7.9644174822074,86472.111932676,0.0,1.0
1993-03-18,23.88,24.25,23.5,23.5,79900,7.84289853505619,7.9644174822074,7.71809529203604,7.71809529203604,243278.934627494,0.0,1.0
1993-03-19,23.5,24.25,23.5,23.5,2300,7.71809529203604,7.9644174822074,7.71809529203604,7.71809529203604,7003.02314947728,0.0,1.0
1993-03-22,23.0,24.25,23.0,23.5,69000,7.55388049858846,7.9644174822074,7.55388049858846,7.71809529203604,210090.694484319,0.0,1.0
1993-03-23,23.0,23.75,23.0,23.75,21400,7.55388049858846,7.80020268875982,7.55388049858846,7.80020268875982,65158.5632168756,0.0,1.0
1993-03-24,22.5,23.75,21.75,23.75,105400,7.38966570514089,7.80020268875982,7.14334351496952,7.80020268875982,320921.147806481,0.0,1.0
1993-03-25,22.13,22.5,22.13,22.5,2500,7.26814675798968,7.38966570514089,7.26814675798968,7.38966570514089,7611.98168421444,0.0,1.0
1993-03-26,22.5,22.75,22.0,22.75,15500,7.38966570514089,7.47177310186467,7.22545091169331,7.47177310186467,47194.2864421295,0.0,1.0
1993-03-29,23.0,23.0,22.0,22.0,13900,7.55388049858846,7.55388049858846,7.22545091169331,7.22545091169331,42322.6181642323,0.0,1.0
1993-03-30,23.0,23.0,22.25,22.63,32000,7.55388049858846,7.55388049858846,7.3075583084171,7.43236155143725,97433.3655579448,0.0,1.0
1993-03-31,21.0,22.38,20.25,22.25,377500,6.89702132479816,7.35025415471347,6.6506991346268,7.3075583084171,1149409.23431638,0.0,1.0
1993-04-01,19.75,21.5,19.75,21.5,180500,6.48648434117922,7.06123611824574,6.48648434117922,7.06123611824574,549585.077600283,0.0,1.0
1993-04-02,18.75,20.0,18.75,19.5,213800,6.15805475428407,6.56859173790301,6.15805475428407,6.40437694445543,650976.673634019,0.0,1.0
1993-04-05,19.5,19.5,18.75,19.25,85600,6.40437694445543,6.40437694445543,6.15805475428407,6.32226954773165,260634.252867503,0.0,1.0
1993-04-06,20.25,21.0,19.5,19.5,128400,6.6506991346268,6.89702132479816,6.40437694445543,6.40437694445543,390951.379301253,0.0,1.0
1993-04-07,21.0,21.75,21.0,21.75,116700,6.89702132479816,7.14334351496952,6.89702132479816,7.14334351496952,355327.30501913,0.0,1.0
1993-04-08,19.25,21.0,19.25,20.88,78600,6.32226954773165,6.89702132479816,6.32226954773165,6.85760977437074,239320.704151702,0.0,1.0
1993-04-12,19.5,20.25,19.25,19.38,42300,6.40437694445543,6.6506991346268,6.32226954773165,6.36496539402802,128794.730096908,0.0,1.0
1993-04-13,20.25,20.25,19.25,19.25,57800,6.6506991346268,6.6506991346268,6.32226954773165,6.32226954773165,175989.016539038,0.0,1.0
1993-04-14,19.25,20.25,19.25,20.25,197700,6.32226954773165,6.6506991346268,6.32226954773165,6.6506991346268,601955.511587678,0.0,1.0
1993-04-15,19.0,19.75,18.75,19.25,75600,6.24016215100786,6.48648434117922,6.15805475428407,6.32226954773165,230186.326130645,0.0,1.0
1993-04-16,19.0,19.0,18.5,18.75,107500,6.24016215100786,6.24016215100786,6.07594735756028,6.15805475428407,327315.212421221,0.0,1.0
1993-04-19,18.75,19.25,18.5,19.0,79400,6.15805475428407,6.32226954773165,6.07594735756028,6.24016215100786,241756.538290651,0.0,1.0
1993-04-20,18.5,19.25,18.5,19.0,44200,6.07594735756028,6.32226954773165,6.07594735756028,6.24016215100786,134579.836176911,0.0,1.0
1993-04-21,18.75,19.0,18.0,19.0,54600,6.15805475428407,6.24016215100786,5.91173256411271,6.24016215100786,166245.679983243,0.0,1.0
1993-04-22,19.0,19.0,18.25,18.75,139000,6.24016215100786,6.24016215100786,5.9938399608365,6.15805475428407,423226.181642323,0.0,1.0
1993-04-23,19.0,19.0,18.75,19.0,33900,6.24016215100786,6.24016215100786,6.15805475428407,6.24016215100786,103218.471637948,0.0,1.0
1993-04-26,19.0,19.0,18.75,18.75,36500,6.24016215100786,6.24016215100786,6.15805475428407,6.15805475428407,111134.932589531,0.0,1.0
1993-04-27,18.5,19.0,18.0,19.0,174500,6.07594735756028,6.24016215100786,5.91173256411271,6.24016215100786,531316.321558168,0.0,1.0
1993-04-28,20.63,21.75,20.0,21.0,476400,6.77550237764695,7.14334351496952,6.56859173790301,6.89702132479816,1450539.2297439,0.0,1.0
1993-04-29,20.25,21.0,20.0,21.0,201300,6.6506991346268,6.89702132479816,6.56859173790301,6.89702132479816,612916.765212946,0.0,1.0
1993-04-30,20.75,20.88,20.0,20.5,74900,6.81491392807437,6.85760977437074,6.56859173790301,6.73280653135058,228054.971259065,0.0,1.0
1993-05-03,21.0,21.25,20.25,20.25,127300,6.89702132479816,6.97912872152195,6.6506991346268,6.6506991346268,387602.107360199,0.0,1.0
1993-05-04,21.5,21.5,20.5,20.5,75400,7.06123611824574,7.06123611824574,6.73280653135058,6.73280653135058,229577.367595907,0.0,1.0
1993-05-05,22.5,22.5,21.25,21.5,106700,7.38966570514089,7.38966570514089,6.97912872152195,7.06123611824574,324879.378282272,0.0,1.0
1993-05-06,23.5,24.0,22.5,22.5,82100,7.71809529203604,7.88231008548361,7.38966570514089,7.38966570514089,249977.478509602,0.0,1.0
1993-05-07,23.5,24.0,23.5,24.0,123500,7.71809529203604,7.88231008548361,7.71809529203604,7.88231008548361,376031.895200193,0.0,1.0
1993-05-10,22.75,23.5,22.75,23.5,57800,7.47177310186467,7.71809529203604,7.47177310186467,7.71809529203604,175989.016539038,0.0,1.0
1993-05-11,22.5,23.25,22.25,22.75,45900,7.38966570514089,7.63598789531225,7.3075583084171,7.47177310186467,139755.983722177,0.0,1.0
1993-05-12,23.5,23.5,22.25,22.75,41900,7.71809529203604,7.71809529203604,7.3075583084171,7.47177310186467,127576.813027434,0.0,1.0
1993-05-13,23.25,23.5,22.75,22.75,10700,7.63598789531225,7.71809529203604,7.47177310186467,7.47177310186467,32579.2816084378,0.0,1.0
1993-05-14,22.5,23.25,22.5,23.25,20400,7.38966570514089,7.63598789531225,7.38966570514089,7.63598789531225,62113.7705431898,0.0,1.0
1993-05-17,22.88,23.0,22.25,23.0,54600,7.51446894816104,7.55388049858846,7.3075583084171,7.55388049858846,166245.679983243,0.0,1.0
1993-05-18,23.25,23.5,22.25,22.25,43200,7.63598789531225,7.71809529203604,7.3075583084171,7.3075583084171,131535.043503225,0.0,1.0
1993-05-19,23.5,23.5,23.0,23.5,26800,7.71809529203604,7.71809529203604,7.55388049858846,7.71809529203604,81600.4436547787,0.0,1.0
1993-05-20,23.0,23.75,23.0,23.0,50900,7.55388049858846,7.80020268875982,7.55388049858846,7.55388049858846,154979.947090606,0.0,1.0
1993-05-21,23.5,24.25,23.13,23.75,35500,7.71809529203604,7.9644174822074,7.59657634488483,7.80020268875982,108090.139915845,0.0,1.0
1993-05-24,22.5,24.25,22.5,23.5,93600,7.38966570514089,7.9644174822074,7.38966570514089,7.71809529203604,284992.594256988,0.0,1.0
1993-05-25,19.63,23.0,19.5,22.5,442700,6.4470727907518,7.55388049858846,6.40437694445543,7.38966570514089,1347929.71664069,0.0,1.0
1993-05-26,19.0,20.25,18.5,20.25,429100,6.24016215100786,6.6506991346268,6.07594735756028,6.6506991346268,1306520.53627857,0.0,1.0
1993-05-27,19.0,19.75,18.75,19.13,138400,6.24016215100786,6.48648434117922,6.15805475428407,6.28285799730423,421399.306038111,0.0,1.0
1993-05-28,18.38,19.25,18.0,19.25,73900,6.03653580713287,6.32226954773165,5.91173256411271,6.32226954773165,225010.178585379,0.0,1.0
1993-06-01,19.25,19.25,18.75,18.75,103200,6.32226954773165,6.32226954773165,6.15805475428407,6.15805475428407,314222.603924372,0.0,1.0
1993-06-02,19.5,19.5,18.75,19.25,51000,6.40437694445543,6.40437694445543,6.15805475428407,6.32226954773165,155284.426357975,0.0,1.0
1993-06-03,20.0,20.0,19.0,19.5,69900,6.56859173790301,6.56859173790301,6.24016215100786,6.40437694445543,212831.007890636,0.0,1.0
1993-06-04,19.0,20.0,19.0,20.0,58300,6.24016215100786,6.56859173790301,6.24016215100786,6.56859173790301,177511.412875881,0.0,1.0
1993-06-07,18.75,19.75,18.5,19.0,136100,6.15805475428407,6.48648434117922,6.07594735756028,6.24016215100786,414396.282888634,0.0,1.0
1993-06-08,18.5,19.0,18.5,18.88,58400,6.07594735756028,6.24016215100786,6.07594735756028,6.20075060058044,177815.892143249,0.0,1.0
1993-06-09,18.75,19.25,18.5,19.25,215400,6.15805475428407,6.32226954773165,6.07594735756028,6.32226954773165,655848.341911916,0.0,1.0
1993-06-10,19.0,19.0,18.5,18.5,72700,6.24016215100786,6.24016215100786,6.07594735756028,6.07594735756028,221356.427376956,0.0,1.0
1993-06-11,18.63,19.25,18.5,19.0,56600,6.11864320385665,6.32226954773165,6.07594735756028,6.24016215100786,172335.265330615,0.0,1.0
1993-06-14,18.25,19.0,17.75,19.0,103500,5.9938399608365,6.24016215100786,5.82962516738892,6.24016215100786,315136.041726478,0.0,1.0
1993-06-15,18.25,18.25,17.75,18.25,87900,5.9938399608365,5.9938399608365,5.82962516738892,5.9938399608365,267637.27601698,0.0,1.0
1993-06-16,18.75,19.0,18.0,18.75,74900,6.15805475428407,6.24016215100786,5.91173256411271,6.15805475428407,228054.971259065,0.0,1.0
1993-06-17,19.25,19.5,19.0,19.5,72200,6.32226954773165,6.40437694445543,6.24016215100786,6.40437694445543,219834.031040113,0.0,1.0
1993-06-18,19.5,19.5,18.5,19.25,23400,6.40437694445543,6.40437694445543,6.07594735756028,6.32226954773165,71248.1485642472,0.0,1.0
1993-06-21,19.25,19.5,18.5,18.5,39400,6.32226954773165,6.40437694445543,6.07594735756028,6.07594735756028,119964.831343219,0.0,1.0
1993-06-22,18.75,19.25,18.5,19.25,37900,6.15805475428407,6.32226954773165,6.07594735756028,6.32226954773165,115397.642332691,0.0,1.0
1993-06-23,20.25,20.25,18.75,19.5,30300,6.6506991346268,6.6506991346268,6.15805475428407,6.40437694445543,92257.218012679,0.0,1.0
1993-06-24,19.75,20.25,19.5,20.25,112400,6.48648434117922,6.6506991346268,6.40437694445543,6.6506991346268,342234.696522281,0.0,1.0
1993-06-25,20.25,20.25,19.88,20.25,15400,6.6506991346268,6.6506991346268,6.52918018747559,6.6506991346268,46889.8071747609,0.0,1.0
1993-06-28,20.5,20.5,19.75,19.88,83800,6.73280653135058,6.73280653135058,6.48648434117922,6.52918018747559,255153.626054868,0.0,1.0
1993-06-29,21.5,21.75,20.25,20.75,131600,7.06123611824574,7.14334351496952,6.6506991346268,6.81491392807437,400694.715857048,0.0,1.0
1993-06-30,21.63,21.75,21.0,21.5,111600,7.1039319645421,7.14334351496952,6.89702132479816,7.06123611824574,339798.862383333,0.0,1.0
1993-07-01,21.88,22.0,21.5,21.5,55000,7.18603936126589,7.22545091169331,7.06123611824574,7.06123611824574,167463.597052718,0.0,1.0
1993-07-02,22.13,22.75,21.75,22.25,134300,7.26814675798968,7.47177310186467,7.14334351496952,7.3075583084171,408915.656076,0.0,1.0
1993-07-06,20.75,22.5,20.25,22.25,169900,6.81491392807437,7.38966570514089,6.6506991346268,7.3075583084171,517310.275259213,0.0,1.0
1993-07-07,20.25,21.0,20.25,20.25,31100,6.6506991346268,6.89702132479816,6.6506991346268,6.6506991346268,94693.0521516276,0.0,1.0
1993-07-08,21.0,21.5,21.0,21.25,184300,6.89702132479816,7.06123611824574,6.89702132479816,6.97912872152195,561155.289760288,0.0,1.0
1993-07-09,21.0,21.5,20.5,21.5,43700,6.89702132479816,7.06123611824574,6.73280653135058,7.06123611824574,133057.439840068,0.0,1.0
1993-07-12,21.25,21.25,20.75,20.75,74900,6.97912872152195,6.97912872152195,6.81491392807437,6.81491392807437,228054.971259065,0.0,1.0
1993-07-13,21.25,21.25,20.75,20.75,19900,6.97912872152195,6.97912872152195,6.81491392807437,6.81491392807437,60591.3742063469,0.0,1.0
1993-07-14,21.75,21.75,20.75,21.25,157900,7.14334351496952,7.14334351496952,6.81491392807437,6.97912872152195,480772.763174984,0.0,1.0
1993-07-15,21.5,21.75,21.0,21.0,174600,7.06123611824574,7.14334351496952,6.89702132479816,6.89702132479816,531620.800825536,0.0,1.0
1993-07-16,21.0,21.75,21.0,21.5,84600,6.89702132479816,7.14334351496952,6.89702132479816,7.06123611824574,257589.460193817,0.0,1.0
1993-07-19,13.0,13.75,13.0,13.5,2841400,4.26958462963696,4.51590681980832,4.26958462963696,4.43379942308453,8651473.90301075,0.0,1.0
1993-07-20,11.25,11.75,11.0,11.5,807000,3.69483285257044,3.85904764601802,3.61272545584666,3.77694024929423,2457147.68766442,0.0,1.0
1993-07-21,10.63,11.25,10.5,11.25,814100,3.49120650869545,3.69483285257044,3.44851066239908,3.69483285257044,2478765.71564759,0.0,1.0
1993-07-22,10.5,11.0,10.25,11.0,831100,3.44851066239908,3.61272545584666,3.36640326567529,3.61272545584666,2530527.19110025,0.0,1.0
1993-07-23,10.5,10.5,10.25,10.5,348100,3.44851066239908,3.44851066239908,3.36640326567529,3.44851066239908,1059892.32971002,0.0,1.0
1993-07-26,10.25,10.5,10.25,10.5,311900,3.36640326567529,3.44851066239908,3.36640326567529,3.44851066239908,949670.834922594,0.0,1.0
1993-07-27,10.63,10.75,10.25,10.5,352200,3.49120650869545,3.53061805912287,3.36640326567529,3.44851066239908,1072375.97967213,0.0,1.0
1993-07-28,10.75,10.75,10.5,10.5,257400,3.53061805912287,3.53061805912287,3.44851066239908,3.44851066239908,783729.634206718,0.0,1.0
1993-07-29,11.25,11.25,10.5,10.75,287500,3.69483285257044,3.69483285257044,3.44851066239908,3.53061805912287,875377.893684661,0.0,1.0
1993-07-30,11.5,11.75,10.75,11.25,144600,3.77694024929423,3.85904764601802,3.53061805912287,3.69483285257044,440277.020614963,0.0,1.0
1993-08-02,11.63,12.0,11.25,11.25,183600,3.8196360955906,3.94115504274181,3.69483285257044,3.69483285257044,559023.934888708,0.0,1.0
1993-08-03,12.25,12.25,11.5,12.0,177400,4.02326243946559,4.02326243946559,3.77694024929423,3.94115504274181,540146.220311857,0.0,1.0
1993-08-04,12.25,12.75,12.0,12.25,322200,4.02326243946559,4.18747723291317,3.94115504274181,4.02326243946559,981032.199461558,0.0,1.0
1993-08-05,12.5,13.0,12.5,13.0,185700,4.10536983618938,4.26958462963696,4.10536983618938,4.26958462963696,565417.999503449,0.0,1.0
1993-08-06,12.75,12.75,12.0,12.75,126100,4.18747723291317,4.18747723291317,3.94115504274181,4.18747723291317,383948.356151776,0.0,1.0
1993-08-09,12.38,12.75,12.0,12.75,66300,4.06595828576196,4.18747723291317,3.94115504274181,4.18747723291317,201869.754265367,0.0,1.0
1993-08-10,12.0,12.75,12.0,12.25,116800,3.94115504274181,4.18747723291317,3.94115504274181,4.02326243946559,355631.784286498,0.0,1.0
1993-08-11,11.0,12.5,11.0,12.5,170200,3.61272545584666,4.10536983618938,3.61272545584666,4.10536983618938,518223.713061318,0.0,1.0
1993-08-12,11.75,11.75,11.0,11.0,94400,3.85904764601802,3.85904764601802,3.61272545584666,3.61272545584666,287428.428395937,0.0,1.0
1993-08-13,12.0,12.25,11.25,11.25,98300,3.94115504274181,4.02326243946559,3.69483285257044,3.69483285257044,299303.119823311,0.0,1.0
1993-08-16,11.75,12.25,11.75,11.75,50500,3.85904764601802,4.02326243946559,3.85904764601802,3.85904764601802,153762.030021132,0.0,1.0
1993-08-17,12.25,12.5,11.75,12.25,177800,4.02326243946559,4.10536983618938,3.85904764601802,4.02326243946559,541364.137381331,0.0,1.0
1993-08-18,11.75,12.5,11.75,12.5,36600,3.85904764601802,4.10536983618938,3.85904764601802,4.10536983618938,111439.411856899,0.0,1.0
1993-08-19,12.25,12.25,11.75,12.25,38800,4.02326243946559,4.02326243946559,3.85904764601802,4.02326243946559,118137.955739008,0.0,1.0
1993-08-20,11.88,12.25,11.75,12.25,43900,3.90174349231439,4.02326243946559,3.85904764601802,4.02326243946559,133666.398374805,0.0,1.0
1993-08-23,11.75,12.25,11.75,11.75,19200,3.85904764601802,4.02326243946559,3.85904764601802,3.85904764601802,58460.0193347669,0.0,1.0
1993-08-24,12.25,12.25,11.75,12.25,57200,4.02326243946559,4.02326243946559,3.85904764601802,4.02326243946559,174162.140934827,0.0,1.0
1993-08-25,12.0,12.5,12.0,12.0,123600,3.94115504274181,4.10536983618938,3.94115504274181,3.94115504274181,376336.374467561,0.0,1.0
1993-08-26,12.5,12.5,12.0,12.5,22000,4.10536983618938,4.10536983618938,3.94115504274181,4.10536983618938,66985.4388210871,0.0,1.0
1993-08-27,12.5,12.75,12.0,12.5,74100,4.10536983618938,4.18747723291317,3.94115504274181,4.10536983618938,225619.137120116,0.0,1.0
1993-08-30,12.75,12.75,12.25,12.75,37400,4.18747723291317,4.18747723291317,4.02326243946559,4.18747723291317,113875.245995848,0.0,1.0
1993-08-31,12.38,12.75,12.25,12.63,79100,4.06595828576196,4.18747723291317,4.02326243946559,4.14806568248575,240843.100488545,0.0,1.0
1993-09-01,12.25,12.5,12.25,12.25,38800,4.02326243946559,4.10536983618938,4.02326243946559,4.02326243946559,118137.955739008,0.0,1.0
1993-09-02,12.25,12.5,12.0,12.5,33600,4.02326243946559,4.10536983618938,3.94115504274181,4.10536983618938,102305.033835842,0.0,1.0
1993-09-03,12.0,12.25,11.5,11.88,43500,3.94115504274181,4.02326243946559,3.77694024929423,3.90174349231439,132448.481305331,0.0,1.0
1993-09-07,12.0,12.0,11.5,11.5,59400,3.94115504274181,3.94115504274181,3.77694024929423,3.77694024929423,180860.684816935,0.0,1.0
1993-09-08,12.25,12.25,11.5,12.0,23500,4.02326243946559,4.02326243946559,3.77694024929423,3.94115504274181,71552.6278316158,0.0,1.0
1993-09-09,12.25,12.25,11.5,12.25,12900,4.02326243946559,4.02326243946559,3.77694024929423,4.02326243946559,39277.8254905465,0.0,1.0
1993-09-10,11.88,12.25,11.5,12.25,11400,3.90174349231439,4.02326243946559,3.77694024929423,4.02326243946559,34710.6364800178,0.0,1.0
1993-09-13,12.0,12.25,11.5,12.25,42400,3.94115504274181,4.02326243946559,3.77694024929423,4.02326243946559,129099.209364277,0.0,1.0
1993-09-14,11.88,12.38,11.5,12.0,62000,3.90174349231439,4.06595828576196,3.77694024929423,3.94115504274181,188777.145768518,0.0,1.0
1993-09-15,12.75,13.0,12.0,12.5,108500,4.18747723291317,4.26958462963696,3.94115504274181,4.10536983618938,330360.005094907,0.0,1.0
1993-09-16,13.5,13.5,12.5,13.0,54400,4.43379942308453,4.43379942308453,4.10536983618938,4.26958462963696,165636.721448506,0.0,1.0
1993-09-17,13.25,13.5,12.75,13.5,52900,4.35169202636074,4.43379942308453,4.18747723291317,4.43379942308453,161069.532437978,0.0,1.0
1993-09-20,13.25,13.25,12.75,12.75,77800,4.35169202636074,4.35169202636074,4.18747723291317,4.18747723291317,236884.870012754,0.0,1.0
1993-09-21,13.25,14.0,13.0,13.5,67800,4.35169202636074,4.59801421653211,4.26958462963696,4.43379942308453,206436.943275896,0.0,1.0
1993-09-22,14.75,14.75,13.25,13.25,151000,4.84433640670347,4.84433640670347,4.35169202636074,4.35169202636074,459763.693726552,0.0,1.0
1993-09-23,14.5,15.25,14.0,14.0,96100,4.76222900997968,5.00855120015104,4.59801421653211,4.59801421653211,292604.575941203,0.0,1.0
1993-09-24,14.75,15.5,14.5,15.25,80800,4.84433640670347,5.09065859687483,4.76222900997968,5.00855120015104,246019.248033811,0.0,1.0
1993-09-27,14.5,15.5,14.5,14.75,84300,4.76222900997968,5.09065859687483,4.76222900997968,4.84433640670347,256676.022391711,0.0,1.0
1993-09-28,15.0,15.0,14.5,14.5,33200,4.92644380342726,4.92644380342726,4.76222900997968,4.76222900997968,101087.116766368,0.0,1.0
1993-09-29,14.25,15.0,13.75,15.0,82800,4.68012161325589,4.92644380342726,4.51590681980832,4.92644380342726,252108.833381182,0.0,1.0
1993-09-30,14.5,14.5,13.75,14.25,35100,4.76222900997968,4.76222900997968,4.51590681980832,4.68012161325589,106872.222846371,0.0,1.0
1993-10-01,14.25,14.75,14.25,14.25,185600,4.68012161325589,4.84433640670347,4.68012161325589,4.68012161325589,565113.520236081,0.0,1.0
1993-10-04,14.5,14.75,14.25,14.25,31000,4.76222900997968,4.84433640670347,4.68012161325589,4.68012161325589,94388.5728842591,0.0,1.0
1993-10-05,14.25,14.75,14.25,14.75,73200,4.68012161325589,4.84433640670347,4.68012161325589,4.84433640670347,222878.823713799,0.0,1.0
1993-10-06,14.75,14.75,14.25,14.25,134500,4.84433640670347,4.84433640670347,4.68012161325589,4.68012161325589,409524.614610737,0.0,1.0
1993-10-07,14.75,14.75,14.25,14.5,87100,4.84433640670347,4.84433640670347,4.68012161325589,4.76222900997968,265201.441878031,0.0,1.0
1993-10-08,14.25,14.75,14.25,14.25,11100,4.68012161325589,4.84433640670347,4.68012161325589,4.68012161325589,33797.1986779121,0.0,1.0
1993-10-11,14.75,14.75,14.25,14.25,7700,4.84433640670347,4.84433640670347,4.68012161325589,4.68012161325589,23444.9035873805,0.0,1.0
1993-10-12,14.75,14.75,14.25,14.75,22400,4.84433640670347,4.84433640670347,4.68012161325589,4.84433640670347,68203.3558905614,0.0,1.0
1993-10-13,14.75,14.75,14.25,14.75,23400,4.84433640670347,4.84433640670347,4.68012161325589,4.84433640670347,71248.1485642471,0.0,1.0
1993-10-14,14.0,14.75,14.0,14.75,45800,4.59801421653211,4.84433640670347,4.59801421653211,4.84433640670347,139451.504454808,0.0,1.0
1993-10-15,14.0,14.75,14.0,14.75,39700,4.59801421653211,4.84433640670347,4.59801421653211,4.84433640670347,120878.269145325,0.0,1.0
1993-10-18,14.25,14.75,13.75,14.0,60100,4.68012161325589,4.84433640670347,4.51590681980832,4.59801421653211,182992.039688515,0.0,1.0
1993-10-19,14.25,14.25,13.75,13.75,15000,4.68012161325589,4.68012161325589,4.51590681980832,4.51590681980832,45671.8901052867,0.0,1.0
1993-10-20,14.25,14.25,13.75,13.75,13900,4.68012161325589,4.68012161325589,4.51590681980832,4.51590681980832,42322.6181642323,0.0,1.0
1993-10-21,14.25,14.25,13.75,14.25,64400,4.68012161325589,4.68012161325589,4.51590681980832,4.68012161325589,196084.648185364,0.0,1.0
1993-10-22,14.25,14.25,13.75,14.25,41600,4.68012161325589,4.68012161325589,4.51590681980832,4.68012161325589,126663.375225328,0.0,1.0
1993-10-25,14.25,14.25,13.75,14.25,21300,4.68012161325589,4.68012161325589,4.51590681980832,4.68012161325589,64854.0839495071,0.0,1.0
1993-10-26,13.75,14.25,13.75,14.25,11600,4.51590681980832,4.68012161325589,4.51590681980832,4.68012161325589,35319.595014755,0.0,1.0
1993-10-27,13.75,14.25,13.75,14.25,31900,4.51590681980832,4.68012161325589,4.51590681980832,4.68012161325589,97128.8862905762,0.0,1.0
1993-10-28,14.25,14.25,13.75,14.25,23700,4.68012161325589,4.68012161325589,4.51590681980832,4.68012161325589,72161.5863663529,0.0,1.0
1993-10-29,14.5,14.75,13.75,13.75,44600,4.76222900997968,4.84433640670347,4.51590681980832,4.51590681980832,135797.753246386,0.0,1.0
1993-11-01,14.75,15.5,14.5,15.0,55700,4.84433640670347,5.09065859687483,4.76222900997968,4.92644380342726,169594.951924298,0.0,1.0
1993-11-02,14.88,15.5,14.75,14.75,39200,4.88703225299984,5.09065859687483,4.84433640670347,4.84433640670347,119355.872808482,0.0,1.0
1993-11-03,14.13,15.25,13.75,15.0,58800,4.64071006282848,5.00855120015104,4.51590681980832,4.92644380342726,179033.809212723,0.0,1.0
1993-11-04,13.75,14.5,13.75,14.5,8300,4.51590681980832,4.76222900997968,4.51590681980832,4.76222900997968,25271.7791915919,0.0,1.0
1993-11-05,14.0,14.25,13.5,14.25,42600,4.59801421653211,4.68012161325589,4.43379942308453,4.68012161325589,129708.167899014,0.0,1.0
1993-11-08,14.25,14.25,13.5,13.75,34500,4.68012161325589,4.68012161325589,4.43379942308453,4.51590681980832,105045.347242159,0.0,1.0
1993-11-09,14.5,14.5,13.75,13.75,35800,4.76222900997968,4.76222900997968,4.51590681980832,4.51590681980832,109003.577717951,0.0,1.0
1993-11-10,14.13,14.5,13.75,13.75,43100,4.64071006282848,4.76222900997968,4.51590681980832,4.51590681980832,131230.564235857,0.0,1.0
1993-11-11,14.13,14.5,13.75,13.75,151200,4.64071006282848,4.76222900997968,4.51590681980832,4.51590681980832,460372.652261289,0.0,1.0
1993-11-12,14.5,15.0,14.25,14.63,292300,4.76222900997968,4.92644380342726,4.68012161325589,4.80492485627605,889992.898518353,0.0,1.0
1993-11-15,14.0,14.75,13.75,14.75,56200,4.59801421653211,4.84433640670347,4.51590681980832,4.84433640670347,171117.34826114,0.0,1.0
1993-11-16,14.0,14.25,13.5,13.75,42400,4.59801421653211,4.68012161325589,4.43379942308453,4.51590681980832,129099.209364277,0.0,1.0
1993-11-17,13.75,14.0,13.25,14.0,145700,4.51590681980832,4.59801421653211,4.35169202636074,4.59801421653211,443626.292556017,0.0,1.0
1993-11-18,13.25,13.75,13.25,13.25,49500,4.35169202636074,4.51590681980832,4.35169202636074,4.35169202636074,150717.237347446,0.0,1.0
1993-11-19,13.25,13.5,12.75,13.5,29900,4.35169202636074,4.43379942308453,4.18747723291317,4.43379942308453,91039.3009432048,0.0,1.0
1993-11-22,13.25,13.25,12.5,12.75,85500,4.35169202636074,4.35169202636074,4.10536983618938,4.18747723291317,260329.773600134,0.0,1.0
1993-11-23,13.25,13.25,12.5,12.5,62400,4.35169202636074,4.35169202636074,4.10536983618938,4.10536983618938,189995.062837993,0.0,1.0
1993-11-24,13.13,13.25,12.75,12.75,17800,4.31228047593333,4.35169202636074,4.18747723291317,4.18747723291317,54197.3095916068,0.0,1.0
1993-11-26,13.25,13.25,12.63,12.88,24000,4.35169202636074,4.35169202636074,4.14806568248575,4.23017307920954,73075.0241684587,0.0,1.0
1993-11-29,13.0,13.25,12.5,12.5,54900,4.26958462963696,4.35169202636074,4.10536983618938,4.10536983618938,167159.117785349,0.0,1.0
1993-11-30,13.25,13.25,12.5,12.5,53400,4.35169202636074,4.35169202636074,4.10536983618938,4.10536983618938,162591.928774821,0.0,1.0
1993-12-01,13.5,13.5,12.5,13.25,37700,4.43379942308453,4.43379942308453,4.10536983618938,4.35169202636074,114788.683797954,0.0,1.0
1993-12-02,13.5,13.5,12.75,12.75,19500,4.43379942308453,4.43379942308453,4.18747723291317,4.18747723291317,59373.4571368726,0.0,1.0
1993-12-03,13.0,13.5,13.0,13.0,24400,4.26958462963696,4.43379942308453,4.26958462963696,4.26958462963696,74292.9412379329,0.0,1.0
1993-12-06,13.0,13.5,13.0,13.25,7300,4.26958462963696,4.43379942308453,4.26958462963696,4.35169202636074,22226.9865179061,0.0,1.0
1993-12-07,13.5,13.5,13.0,13.5,54500,4.43379942308453,4.43379942308453,4.26958462963696,4.43379942308453,165941.200715875,0.0,1.0
1993-12-08,13.13,13.5,13.0,13.0,68300,4.31228047593333,4.43379942308453,4.26958462963696,4.26958462963696,207959.339612738,0.0,1.0
1993-12-09,12.75,13.5,12.75,13.0,84400,4.18747723291317,4.43379942308453,4.18747723291317,4.26958462963696,256980.501659079,0.0,1.0
1993-12-10,13.0,13.25,12.75,12.75,37700,4.26958462963696,4.35169202636074,4.18747723291317,4.18747723291317,114788.683797954,0.0,1.0
1993-12-13,12.5,13.25,12.5,12.75,62300,4.10536983618938,4.35169202636074,4.10536983618938,4.18747723291317,189690.583570624,0.0,1.0
1993-12-14,13.0,13.0,12.25,12.5,31900,4.26958462963696,4.26958462963696,4.02326243946559,4.10536983618938,97128.8862905761,0.0,1.0
1993-12-15,13.0,13.0,12.25,13.0,31900,4.26958462963696,4.26958462963696,4.02326243946559,4.26958462963696,97128.8862905761,0.0,1.0
1993-12-16,13.0,13.0,12.5,12.5,68800,4.26958462963696,4.26958462963696,4.10536983618938,4.10536983618938,209481.735949581,0.0,1.0
1993-12-17,13.0,13.0,12.5,12.5,364100,4.26958462963696,4.26958462963696,4.10536983618938,4.10536983618938,1108609.01248899,0.0,1.0
1993-12-20,13.0,13.0,12.5,13.0,67700,4.26958462963696,4.26958462963696,4.10536983618938,4.26958462963696,206132.464008527,0.0,1.0
1993-12-21,13.25,13.5,12.75,12.75,178800,4.35169202636074,4.43379942308453,4.18747723291317,4.18747723291317,544408.930055017,0.0,1.0
1993-12-22,13.25,14.0,12.75,12.75,89400,4.35169202636074,4.59801421653211,4.18747723291317,4.18747723291317,272204.465027509,0.0,1.0
1993-12-23,14.13,14.25,13.25,13.25,33000,4.64071006282848,4.68012161325589,4.35169202636074,4.35169202636074,100478.158231631,0.0,1.0
1993-12-27,14.5,14.5,13.75,13.75,14800,4.76222900997968,4.76222900997968,4.51590681980832,4.51590681980832,45062.9315705495,0.0,1.0
1993-12-28,14.5,15.0,13.75,13.75,93400,4.76222900997968,4.92644380342726,4.51590681980832,4.51590681980832,284383.635722252,0.0,1.0
1993-12-29,15.5,16.25,15.0,15.0,194900,5.09065859687483,5.33698078704619,4.92644380342726,4.92644380342726,593430.092101358,0.0,1.0
1993-12-30,15.75,16.25,15.5,15.75,143100,5.17276599359862,5.33698078704619,5.09065859687483,5.17276599359862,435709.831604434,0.0,1.0
1993-12-31,15.5,16.0,15.5,15.5,162300,5.09065859687483,5.25487339032241,5.09065859687483,5.09065859687483,494169.850939202,0.0,1.0
1994-01-03,15.0,15.75,14.75,15.75,67800,4.92644380342726,5.17276599359862,4.84433640670347,5.17276599359862,206436.943275895,0.0,1.0
1994-01-04,14.88,15.5,14.75,15.5,16700,4.88703225299984,5.09065859687483,4.84433640670347,5.09065859687483,50848.0376505524,0.0,1.0
1994-01-05,15.5,15.5,14.75,15.5,11900,5.09065859687483,5.09065859687483,4.84433640670347,5.09065859687483,36233.0328168607,0.0,1.0
1994-01-06,14.75,15.5,14.75,15.5,49200,4.84433640670347,5.09065859687483,4.84433640670347,5.09065859687483,149803.79954534,0.0,1.0
1994-01-07,15.0,15.5,14.75,15.5,55800,4.92644380342726,5.09065859687483,4.84433640670347,5.09065859687483,169899.431191666,0.0,1.0
1994-01-10,14.5,15.25,14.0,14.75,68100,4.76222900997968,5.00855120015104,4.59801421653211,4.84433640670347,207350.381078001,0.0,1.0
1994-01-11,14.5,14.75,14.0,14.38,57000,4.76222900997968,4.84433640670347,4.59801421653211,4.72281745955226,173553.182400089,0.0,1.0
1994-01-12,14.75,14.75,14.0,14.5,27900,4.84433640670347,4.84433640670347,4.59801421653211,4.76222900997968,84949.7155958331,0.0,1.0
1994-01-13,16.25,16.75,15.75,15.75,522600,5.33698078704619,5.50119558049377,5.17276599359862,5.17276599359862,1591208.65126819,0.0,1.0
1994-01-14,17.0,17.25,16.25,16.25,173400,5.58330297721756,5.66541037394135,5.33698078704619,5.33698078704619,527967.049617113,0.0,1.0
1994-01-17,17.25,17.5,16.75,17.25,118300,5.66541037394135,5.74751777066513,5.50119558049377,5.66541037394135,360198.973297027,0.0,1.0
1994-01-18,16.75,17.5,16.75,16.75,80800,5.50119558049377,5.74751777066513,5.50119558049377,5.50119558049377,246019.248033811,0.0,1.0
1994-01-19,17.25,17.25,16.75,17.25,533600,5.66541037394135,5.66541037394135,5.50119558049377,5.66541037394135,1624701.37067873,0.0,1.0
1994-01-20,17.25,17.25,16.75,17.25,105000,5.66541037394135,5.66541037394135,5.50119558049377,5.66541037394135,319703.230737006,0.0,1.0
1994-01-21,16.75,17.25,16.0,17.25,121700,5.50119558049377,5.66541037394135,5.25487339032241,5.66541037394135,370551.268387559,0.0,1.0
1994-01-24,16.5,16.75,16.25,16.75,22000,5.41908818376998,5.50119558049377,5.33698078704619,5.50119558049377,66985.4388210871,0.0,1.0
1994-01-25,16.38,16.75,16.25,16.5,77000,5.37967663334256,5.50119558049377,5.33698078704619,5.41908818376998,234449.035873805,0.0,1.0
1994-01-26,16.0,16.75,16.0,16.75,228800,5.25487339032241,5.50119558049377,5.25487339032241,5.50119558049377,696648.563739305,0.0,1.0
1994-01-27,15.75,16.5,15.25,16.0,151900,5.17276599359862,5.41908818376998,5.00855120015104,5.25487339032241,462504.007132869,0.0,1.0
1994-01-28,15.75,15.75,15.25,15.75,113300,5.17276599359862,5.17276599359862,5.00855120015104,5.17276599359862,344975.009928598,0.0,1.0
1994-01-31,15.25,15.75,15.0,15.75,165400,5.00855120015104,5.17276599359862,4.92644380342726,5.17276599359862,503608.708227628,0.0,1.0
1994-02-01,15.0,15.25,14.75,15.13,114700,4.92644380342726,5.00855120015104,4.84433640670347,4.96913964972363,349237.719671758,0.0,1.0
1994-02-02,14.5,15.0,14.5,15.0,43600,4.76222900997968,4.92644380342726,4.76222900997968,4.92644380342726,132752.9605727,0.0,1.0
1994-02-03,14.63,15.0,14.5,15.0,133300,4.80492485627605,4.92644380342726,4.76222900997968,4.92644380342726,405870.863402314,0.0,1.0
1994-02-04,14.5,15.0,14.5,14.88,144100,4.76222900997968,4.92644380342726,4.76222900997968,4.88703225299984,438754.62427812,0.0,1.0
1994-02-07,14.5,15.0,14.25,14.25,121200,4.76222900997968,4.92644380342726,4.68012161325589,4.68012161325589,369028.872050716,0.0,1.0
1994-02-08,14.88,15.0,14.5,15.0,195900,4.88703225299984,4.92644380342726,4.76222900997968,4.92644380342726,596474.884775043,0.0,1.0
1994-02-09,14.75,15.25,14.5,14.75,31400,4.84433640670347,5.00855120015104,4.76222900997968,4.84433640670347,95606.4899537333,0.0,1.0
1994-02-10,14.5,15.0,14.5,15.0,28800,4.76222900997968,4.92644380342726,4.76222900997968,4.92644380342726,87690.0290021504,0.0,1.0
1994-02-11,14.5,15.0,14.5,14.5,14700,4.76222900997968,4.92644380342726,4.76222900997968,4.76222900997968,44758.4523031809,0.0,1.0
1994-02-14,14.75,15.0,14.5,14.5,34300,4.84433640670347,4.92644380342726,4.76222900997968,4.76222900997968,104436.388707422,0.0,1.0
1994-02-15,15.0,15.0,14.5,14.75,6600,4.92644380342726,4.92644380342726,4.76222900997968,4.84433640670347,20095.6316463261,0.0,1.0
1994-02-16,14.63,15.0,14.5,15.0,25300,4.80492485627605,4.92644380342726,4.76222900997968,4.92644380342726,77033.2546442501,0.0,1.0
1994-02-17,15.0,15.0,14.63,14.75,24600,4.92644380342726,4.92644380342726,4.80492485627605,4.84433640670347,74901.89977267,0.0,1.0
1994-02-18,15.0,15.0,14.5,15.0,86400,4.92644380342726,4.92644380342726,4.76222900997968,4.92644380342726,263070.087006451,0.0,1.0
1994-02-22,15.0,15.0,14.5,14.75,36300,4.92644380342726,4.92644380342726,4.76222900997968,4.84433640670347,110525.974054794,0.0,1.0
1994-02-23,15.0,15.0,14.5,14.5,32600,4.92644380342726,4.92644380342726,4.76222900997968,4.76222900997968,99260.2411621562,0.0,1.0
1994-02-24,14.5,15.0,14.5,14.5,34500,4.76222900997968,4.92644380342726,4.76222900997968,4.76222900997968,105045.347242159,0.0,1.0
1994-02-25,15.25,15.5,14.5,15.0,46200,5.00855120015104,5.09065859687483,4.76222900997968,4.92644380342726,140669.421524283,0.0,1.0
1994-02-28,15.5,15.75,15.0,15.0,13700,5.09065859687483,5.17276599359862,4.92644380342726,4.92644380342726,41713.6596294951,0.0,1.0
1994-03-01,15.5,15.5,15.0,15.5,10100,5.09065859687483,5.09065859687483,4.92644380342726,5.09065859687483,30752.4060042263,0.0,1.0
1994-03-02,15.25,15.25,14.75,14.75,24700,5.00855120015104,5.00855120015104,4.84433640670347,4.84433640670347,75206.3790400387,0.0,1.0
1994-03-03,15.25,15.75,15.0,15.5,32400,5.00855120015104,5.17276599359862,4.92644380342726,5.09065859687483,98651.2826274192,0.0,1.0
1994-03-04,15.75,15.75,15.0,15.75,10300,5.17276599359862,5.17276599359862,4.92644380342726,5.17276599359862,31361.3645389635,0.0,1.0
1994-03-07,16.0,16.0,15.25,16.0,14700,5.25487339032241,5.25487339032241,5.00855120015104,5.25487339032241,44758.4523031809,0.0,1.0
1994-03-08,16.0,16.25,15.5,15.5,21600,5.25487339032241,5.33698078704619,5.09065859687483,5.09065859687483,65767.5217516127,0.0,1.0
1994-03-09,16.5,16.5,15.75,15.75,131900,5.41908818376998,5.41908818376998,5.17276599359862,5.17276599359862,401608.153659154,0.0,1.0
1994-03-10,16.0,16.5,16.0,16.13,70500,5.25487339032241,5.41908818376998,5.25487339032241,5.29756923661878,214657.883494847,0.0,1.0
1994-03-11,16.0,16.5,15.63,16.0,85200,5.25487339032241,5.41908818376998,5.1333544431712,5.25487339032241,259416.335798028,0.0,1.0
1994-03-14,15.5,16.25,15.5,15.75,31800,5.09065859687483,5.33698078704619,5.09065859687483,5.17276599359862,96824.4070232077,0.0,1.0
1994-03-15,15.75,16.0,15.25,15.75,45900,5.17276599359862,5.25487339032241,5.00855120015104,5.17276599359862,139755.983722177,0.0,1.0
1994-03-16,15.63,15.75,15.25,15.25,15100,5.1333544431712,5.17276599359862,5.00855120015104,5.00855120015104,45976.3693726552,0.0,1.0
1994-03-17,16.0,16.25,15.5,15.5,35200,5.25487339032241,5.33698078704619,5.09065859687483,5.09065859687483,107176.702113739,0.0,1.0
1994-03-18,16.25,16.25,15.75,15.75,43700,5.33698078704619,5.33698078704619,5.17276599359862,5.17276599359862,133057.439840069,0.0,1.0
1994-03-21,16.0,16.5,15.75,16.25,18200,5.25487339032241,5.41908818376998,5.17276599359862,5.33698078704619,55415.2266610811,0.0,1.0
1994-03-22,15.75,16.5,15.75,16.5,20500,5.17276599359862,5.41908818376998,5.17276599359862,5.41908818376998,62418.2498105584,0.0,1.0
1994-03-23,15.75,16.5,15.75,16.25,31200,5.17276599359862,5.41908818376998,5.17276599359862,5.33698078704619,94997.5314189962,0.0,1.0
1994-03-24,15.75,16.25,15.75,16.25,137000,5.17276599359862,5.33698078704619,5.17276599359862,5.33698078704619,417136.596294951,0.0,1.0
1994-03-25,15.75,16.25,15.75,15.75,55800,5.17276599359862,5.33698078704619,5.17276599359862,5.17276599359862,169899.431191666,0.0,1.0
1994-03-28,15.75,16.5,15.75,15.75,62600,5.17276599359862,5.41908818376998,5.17276599359862,5.17276599359862,190604.02137273,0.0,1.0
1994-03-29,15.88,16.5,15.75,16.5,33800,5.21546183989499,5.41908818376998,5.17276599359862,5.41908818376998,102913.992370579,0.0,1.0
1994-03-30,16.0,16.0,15.25,15.5,122500,5.25487339032241,5.25487339032241,5.00855120015104,5.09065859687483,372987.102526507,0.0,1.0
1994-03-31,14.5,15.75,14.25,15.25,355000,4.76222900997968,5.17276599359862,4.68012161325589,5.00855120015104,1080901.39915845,0.0,1.0
1994-04-04,14.13,14.25,13.63,14.0,44200,4.64071006282848,4.68012161325589,4.4764952693809,4.59801421653211,134579.836176911,0.0,1.0
1994-04-05,13.88,14.5,13.75,13.75,111100,4.55860266610469,4.76222900997968,4.51590681980832,4.51590681980832,338276.46604649,0.0,1.0
1994-04-06,14.38,14.5,14.0,14.0,21400,4.72281745955226,4.76222900997968,4.59801421653211,4.59801421653211,65158.5632168756,0.0,1.0
1994-04-07,14.5,14.75,14.25,14.75,15000,4.76222900997968,4.84433640670347,4.68012161325589,4.84433640670347,45671.8901052867,0.0,1.0
1994-04-08,14.25,14.75,14.25,14.5,20400,4.68012161325589,4.84433640670347,4.68012161325589,4.76222900997968,62113.7705431899,0.0,1.0
1994-04-11,14.75,14.75,14.25,14.75,2400,4.84433640670347,4.84433640670347,4.68012161325589,4.84433640670347,7307.50241684586,0.0,1.0
1994-04-12,14.31,14.75,14.0,14.25,72700,4.6998273884696,4.84433640670347,4.59801421653211,4.68012161325589,221356.427376956,0.0,1.0
1994-04-13,13.38,14.25,13.25,14.0,80800,4.39438787265711,4.68012161325589,4.35169202636074,4.59801421653211,246019.248033811,0.0,1.0
1994-04-14,13.0,13.25,12.5,13.25,194100,4.26958462963696,4.35169202636074,4.10536983618938,4.35169202636074,590994.257962408,0.0,1.0
1994-04-15,14.0,14.0,12.75,13.25,69700,4.59801421653211,4.59801421653211,4.18747723291317,4.35169202636074,212222.049355898,0.0,1.0
1994-04-18,13.75,14.25,13.75,13.75,20300,4.51590681980832,4.68012161325589,4.51590681980832,4.51590681980832,61809.2912758212,0.0,1.0
1994-04-19,14.0,15.0,14.0,14.25,31100,4.59801421653211,4.92644380342726,4.59801421653211,4.68012161325589,94693.0521516276,0.0,1.0
1994-04-20,14.13,15.0,14.0,14.0,40600,4.64071006282848,4.92644380342726,4.59801421653211,4.59801421653211,123618.582551642,0.0,1.0
1994-04-21,12.75,14.25,12.75,14.0,198100,4.18747723291317,4.68012161325589,4.18747723291317,4.59801421653211,603173.428657152,0.0,1.0
1994-04-22,13.0,13.5,12.75,13.5,48300,4.26958462963696,4.43379942308453,4.18747723291317,4.43379942308453,147063.486139023,0.0,1.0
1994-04-25,13.75,13.75,12.75,13.5,73900,4.51590681980832,4.51590681980832,4.18747723291317,4.43379942308453,225010.178585379,0.0,1.0
1994-04-26,13.0,13.75,13.0,13.0,65400,4.26958462963696,4.51590681980832,4.26958462963696,4.26958462963696,199129.44085905,0.0,1.0
1994-04-28,12.75,13.25,12.63,13.25,71100,4.18747723291317,4.35169202636074,4.14806568248575,4.35169202636074,216484.759099059,0.0,1.0
1994-04-29,13.0,13.25,12.5,13.25,16300,4.26958462963696,4.35169202636074,4.10536983618938,4.35169202636074,49630.1205810781,0.0,1.0
1994-05-02,12.75,13.25,12.75,13.0,21200,4.18747723291317,4.35169202636074,4.18747723291317,4.26958462963696,64549.6046821384,0.0,1.0
1994-05-03,13.0,13.25,12.75,12.75,18600,4.26958462963696,4.35169202636074,4.18747723291317,4.18747723291317,56633.1437305554,0.0,1.0
1994-05-04,12.75,13.25,12.75,13.25,14000,4.18747723291317,4.35169202636074,4.18747723291317,4.35169202636074,42627.0974316008,0.0,1.0
1994-05-05,12.75,13.25,12.5,12.5,51400,4.18747723291317,4.35169202636074,4.10536983618938,4.10536983618938,156502.343427449,0.0,1.0
1994-05-06,11.63,13.25,11.63,13.25,128000,3.8196360955906,4.35169202636074,3.8196360955906,4.35169202636074,389733.462231779,0.0,1.0
1994-05-09,12.0,12.25,11.5,12.0,57200,3.94115504274181,4.02326243946559,3.77694024929423,3.94115504274181,174162.140934826,0.0,1.0
1994-05-10,12.0,12.25,11.5,12.0,30400,3.94115504274181,4.02326243946559,3.77694024929423,3.94115504274181,92561.6972800475,0.0,1.0
1994-05-11,12.25,12.25,11.69,12.25,27000,4.02326243946559,4.02326243946559,3.83934187080431,4.02326243946559,82209.402189516,0.0,1.0
1994-05-12,12.25,12.25,11.75,12.0,30300,4.02326243946559,4.02326243946559,3.85904764601802,3.94115504274181,92257.2180126791,0.0,1.0
1994-05-13,11.75,12.25,11.75,11.75,7900,3.85904764601802,4.02326243946559,3.85904764601802,3.85904764601802,24053.8621221176,0.0,1.0
1994-05-16,12.13,12.5,11.75,11.88,10000,3.98385088903818,4.10536983618938,3.85904764601802,3.90174349231439,30447.9267368577,0.0,1.0
1994-05-17,12.0,12.25,11.75,11.75,25300,3.94115504274181,4.02326243946559,3.85904764601802,3.85904764601802,77033.25464425,0.0,1.0
1994-05-18,12.75,12.75,12.25,12.5,68500,4.18747723291317,4.18747723291317,4.02326243946559,4.10536983618938,208568.298147476,0.0,1.0
1994-05-19,12.75,13.0,12.25,12.75,43600,4.18747723291317,4.26958462963696,4.02326243946559,4.18747723291317,132752.9605727,0.0,1.0
1994-05-20,13.25,13.25,12.5,12.5,51900,4.35169202636074,4.35169202636074,4.10536983618938,4.10536983618938,158024.739764292,0.0,1.0
1994-05-23,13.25,13.25,12.5,12.75,14000,4.35169202636074,4.35169202636074,4.10536983618938,4.18747723291317,42627.0974316009,0.0,1.0
1994-05-24,13.0,13.25,12.75,13.25,8700,4.26958462963696,4.35169202636074,4.18747723291317,4.35169202636074,26489.6962610662,0.0,1.0
1994-05-25,13.25,13.25,12.5,13.0,9700,4.35169202636074,4.35169202636074,4.10536983618938,4.26958462963696,29534.488934752,0.0,1.0
1994-05-26,13.25,13.25,12.5,13.25,22400,4.35169202636074,4.35169202636074,4.10536983618938,4.35169202636074,68203.3558905614,0.0,1.0
1994-05-27,12.25,13.25,12.25,12.5,50300,4.02326243946559,4.35169202636074,4.02326243946559,4.10536983618938,153153.071486395,0.0,1.0
1994-05-31,12.75,12.75,12.0,12.75,38100,4.18747723291317,4.18747723291317,3.94115504274181,4.18747723291317,116006.600867428,0.0,1.0
1994-06-01,13.5,13.5,12.0,12.0,105100,4.43379942308453,4.43379942308453,3.94115504274181,3.94115504274181,320007.710004375,0.0,1.0
1994-06-02,14.5,14.5,13.25,13.75,195500,4.76222900997968,4.76222900997968,4.35169202636074,4.51590681980832,595256.967705569,0.0,1.0
1994-06-03,13.75,14.5,13.75,13.75,59100,4.51590681980832,4.76222900997968,4.51590681980832,4.51590681980832,179947.247014829,0.0,1.0
1994-06-06,14.0,14.0,13.75,13.75,4600,4.59801421653211,4.59801421653211,4.51590681980832,4.51590681980832,14006.0462989546,0.0,1.0
1994-06-07,13.75,14.5,13.75,14.5,4000,4.51590681980832,4.76222900997968,4.51590681980832,4.76222900997968,12179.1706947431,0.0,1.0
1994-06-08,13.75,13.75,13.75,13.75,2700,4.51590681980832,4.51590681980832,4.51590681980832,4.51590681980832,8220.94021895159,0.0,1.0
1994-06-09,13.38,14.25,13.38,13.75,32000,4.39438787265711,4.68012161325589,4.39438787265711,4.51590681980832,97433.3655579449,0.0,1.0
1994-06-10,12.88,13.5,12.25,13.25,54500,4.23017307920954,4.43379942308453,4.02326243946559,4.35169202636074,165941.200715875,0.0,1.0
1994-06-13,12.5,13.0,12.5,13.0,6400,4.10536983618938,4.26958462963696,4.10536983618938,4.26958462963696,19486.673111589,0.0,1.0
1994-06-14,13.0,13.5,12.75,12.75,33900,4.26958462963696,4.43379942308453,4.18747723291317,4.18747723291317,103218.471637948,0.0,1.0
1994-06-15,13.38,13.5,13.0,13.5,30400,4.39438787265711,4.43379942308453,4.26958462963696,4.43379942308453,92561.6972800477,0.0,1.0
1994-06-16,13.75,13.75,13.0,13.75,16400,4.51590681980832,4.51590681980832,4.26958462963696,4.51590681980832,49934.5998484467,0.0,1.0
1994-06-17,13.0,13.75,13.0,13.75,15900,4.26958462963696,4.51590681980832,4.26958462963696,4.51590681980832,48412.2035116038,0.0,1.0
1994-06-20,13.5,13.75,13.0,13.0,14700,4.43379942308453,4.51590681980832,4.26958462963696,4.26958462963696,44758.4523031809,0.0,1.0
1994-06-21,13.25,13.5,12.75,13.5,44400,4.35169202636074,4.43379942308453,4.18747723291317,4.43379942308453,135188.794711649,0.0,1.0
1994-06-22,12.25,13.25,12.25,12.75,31400,4.02326243946559,4.35169202636074,4.02326243946559,4.18747723291317,95606.4899537334,0.0,1.0
1994-06-23,12.25,12.88,12.25,12.63,61800,4.02326243946559,4.23017307920954,4.02326243946559,4.14806568248575,188168.187233781,0.0,1.0
1994-06-24,12.63,13.0,12.25,13.0,23700,4.14806568248575,4.26958462963696,4.02326243946559,4.26958462963696,72161.5863663529,0.0,1.0
1994-06-27,12.5,13.0,12.25,13.0,11200,4.10536983618938,4.26958462963696,4.02326243946559,4.26958462963696,34101.6779452807,0.0,1.0
1994-06-28,12.63,12.75,12.25,12.75,17000,4.14806568248575,4.18747723291317,4.02326243946559,4.18747723291317,51761.4754526582,0.0,1.0
1994-06-29,12.5,12.75,12.25,12.75,114400,4.10536983618938,4.18747723291317,4.02326243946559,4.18747723291317,348324.281869653,0.0,1.0
1994-06-30,13.25,13.5,12.5,13.0,137900,4.35169202636074,4.43379942308453,4.10536983618938,4.26958462963696,419876.909701269,0.0,1.0
1994-07-01,13.0,13.5,13.0,13.25,46500,4.26958462963696,4.43379942308453,4.26958462963696,4.35169202636074,141582.859326388,0.0,1.0
1994-07-05,13.25,13.5,12.75,13.5,63000,4.35169202636074,4.43379942308453,4.18747723291317,4.43379942308453,191821.938442204,0.0,1.0
1994-07-06,12.75,13.25,12.5,12.75,18300,4.18747723291317,4.35169202636074,4.10536983618938,4.18747723291317,55719.7059284497,0.0,1.0
1994-07-07,12.75,13.25,12.5,13.25,19200,4.18747723291317,4.35169202636074,4.10536983618938,4.35169202636074,58460.0193347669,0.0,1.0
1994-07-08,12.5,13.25,12.5,13.25,9200,4.10536983618938,4.35169202636074,4.10536983618938,4.35169202636074,28012.0925979091,0.0,1.0
1994-07-11,12.5,13.25,12.5,12.5,116100,4.10536983618938,4.35169202636074,4.10536983618938,4.10536983618938,353500.429414919,0.0,1.0
1994-07-12,13.0,13.25,12.5,13.25,26700,4.26958462963696,4.35169202636074,4.10536983618938,4.35169202636074,81295.9643874101,0.0,1.0
1994-07-13,12.75,14.06,12.75,13.5,47400,4.18747723291317,4.61771999174582,4.18747723291317,4.43379942308453,144323.172732706,0.0,1.0
1994-07-14,13.0,13.5,12.75,13.25,134600,4.26958462963696,4.43379942308453,4.18747723291317,4.35169202636074,409829.093878105,0.0,1.0
1994-07-15,13.75,13.75,13.0,13.5,69700,4.51590681980832,4.51590681980832,4.26958462963696,4.43379942308453,212222.049355899,0.0,1.0
1994-07-18,14.25,14.25,13.25,13.25,25700,4.68012161325589,4.68012161325589,4.35169202636074,4.35169202636074,78251.1717137245,0.0,1.0
1994-07-19,14.75,14.75,14.0,14.25,45100,4.84433640670347,4.84433640670347,4.59801421653211,4.68012161325589,137320.149583228,0.0,1.0
1994-07-20,14.25,14.75,14.0,14.75,44900,4.68012161325589,4.84433640670347,4.59801421653211,4.84433640670347,136711.191048491,0.0,1.0
1994-07-21,14.31,14.75,14.0,14.75,18300,4.6998273884696,4.84433640670347,4.59801421653211,4.84433640670347,55719.7059284497,0.0,1.0
1994-07-22,14.0,14.5,14.0,14.0,23500,4.59801421653211,4.76222900997968,4.59801421653211,4.59801421653211,71552.6278316157,0.0,1.0
1994-07-25,14.75,14.75,14.0,14.75,31600,4.84433640670347,4.84433640670347,4.59801421653211,4.84433640670347,96215.4484884705,0.0,1.0
1994-07-26,14.75,14.75,14.0,14.0,20100,4.84433640670347,4.84433640670347,4.59801421653211,4.59801421653211,61200.3327410841,0.0,1.0
1994-07-27,14.75,14.75,14.25,14.25,34400,4.84433640670347,4.84433640670347,4.68012161325589,4.68012161325589,104740.867974791,0.0,1.0
1994-07-28,14.25,14.75,14.25,14.5,26100,4.68012161325589,4.84433640670347,4.68012161325589,4.76222900997968,79469.0887831988,0.0,1.0
1994-07-29,14.75,14.75,14.25,14.25,10600,4.84433640670347,4.84433640670347,4.68012161325589,4.68012161325589,32274.8023410692,0.0,1.0
1994-08-01,14.5,14.75,14.25,14.25,4100,4.76222900997968,4.84433640670347,4.68012161325589,4.68012161325589,12483.6499621117,0.0,1.0
1994-08-02,14.75,14.75,14.25,14.38,34300,4.84433640670347,4.84433640670347,4.68012161325589,4.72281745955226,104436.388707422,0.0,1.0
1994-08-03,15.25,15.25,14.75,14.75,118600,5.00855120015104,5.00855120015104,4.84433640670347,4.84433640670347,361112.411099133,0.0,1.0
1994-08-04,15.13,15.25,14.75,14.75,37500,4.96913964972363,5.00855120015104,4.84433640670347,4.84433640670347,114179.725263217,0.0,1.0
1994-08-05,14.5,15.25,14.5,14.75,58100,4.76222900997968,5.00855120015104,4.76222900997968,4.84433640670347,176902.454341144,0.0,1.0
1994-08-08,14.5,15.0,14.5,14.5,3400,4.76222900997968,4.92644380342726,4.76222900997968,4.76222900997968,10352.2950905316,0.0,1.0
1994-08-09,15.0,15.0,14.5,15.0,16400,4.92644380342726,4.92644380342726,4.76222900997968,4.92644380342726,49934.5998484467,0.0,1.0
1994-08-10,14.5,15.0,14.5,14.5,3000,4.76222900997968,4.92644380342726,4.76222900997968,4.76222900997968,9134.37802105733,0.0,1.0
1994-08-11,14.0,14.5,13.81,14.25,64700,4.59801421653211,4.76222900997968,4.53561259502203,4.68012161325589,196998.08598747,0.0,1.0
1994-08-12,14.0,14.25,13.75,14.25,12200,4.59801421653211,4.68012161325589,4.51590681980832,4.68012161325589,37146.4706189664,0.0,1.0
1994-08-15,14.0,14.25,13.75,14.25,7200,4.59801421653211,4.68012161325589,4.51590681980832,4.68012161325589,21922.5072505376,0.0,1.0
1994-08-16,13.75,14.25,13.75,13.75,5800,4.51590681980832,4.68012161325589,4.51590681980832,4.51590681980832,17659.7975073775,0.0,1.0
1994-08-17,13.88,14.25,13.75,14.0,15500,4.55860266610469,4.68012161325589,4.51590681980832,4.59801421653211,47194.2864421295,0.0,1.0
1994-08-18,13.75,14.25,13.75,13.75,7100,4.51590681980832,4.68012161325589,4.51590681980832,4.51590681980832,21618.027983169,0.0,1.0
1994-08-19,13.25,14.25,13.25,13.75,23900,4.35169202636074,4.68012161325589,4.35169202636074,4.51590681980832,72770.5449010901,0.0,1.0
1994-08-22,13.25,13.5,12.75,13.25,156100,4.35169202636074,4.43379942308453,4.18747723291317,4.35169202636074,475292.13636235,0.0,1.0
1994-08-23,12.0,13.25,12.0,12.5,49000,3.94115504274181,4.35169202636074,3.94115504274181,4.10536983618938,149194.841010603,0.0,1.0
1994-08-24,12.75,12.75,12.0,12.5,186200,4.18747723291317,4.18747723291317,3.94115504274181,4.10536983618938,566940.395840291,0.0,1.0
1994-08-25,12.75,13.0,12.5,12.5,88100,4.18747723291317,4.26958462963696,4.10536983618938,4.10536983618938,268246.234551717,0.0,1.0
1994-08-26,13.25,13.25,12.75,12.75,3800,4.35169202636074,4.35169202636074,4.18747723291317,4.18747723291317,11570.212160006,0.0,1.0
1994-08-29,12.5,13.25,12.5,13.25,4500,4.10536983618938,4.35169202636074,4.10536983618938,4.35169202636074,13701.567031586,0.0,1.0
1994-08-30,12.88,13.25,12.5,13.25,18600,4.23017307920954,4.35169202636074,4.10536983618938,4.35169202636074,56633.1437305554,0.0,1.0
1994-08-31,13.25,13.25,12.5,12.5,11700,4.35169202636074,4.35169202636074,4.10536983618938,4.10536983618938,35624.0742821236,0.0,1.0
1994-09-01,12.5,13.25,12.5,13.25,22900,4.10536983618938,4.35169202636074,4.10536983618938,4.35169202636074,69725.7522274043,0.0,1.0
1994-09-02,13.0,13.25,12.5,12.5,42900,4.26958462963696,4.35169202636074,4.10536983618938,4.10536983618938,130621.60570112,0.0,1.0
1994-09-06,13.0,13.25,12.5,12.5,9600,4.26958462963696,4.35169202636074,4.10536983618938,4.10536983618938,29230.0096673834,0.0,1.0
1994-09-07,13.25,13.25,12.75,12.75,3700,4.35169202636074,4.35169202636074,4.18747723291317,4.18747723291317,11265.7328926374,0.0,1.0
1994-09-08,12.75,13.25,12.5,12.75,12600,4.18747723291317,4.35169202636074,4.10536983618938,4.18747723291317,38364.3876884408,0.0,1.0
1994-09-09,12.5,13.0,12.25,12.5,35000,4.10536983618938,4.26958462963696,4.02326243946559,4.10536983618938,106567.743579002,0.0,1.0
1994-09-12,12.5,13.0,12.25,12.25,47800,4.10536983618938,4.26958462963696,4.02326243946559,4.02326243946559,145541.08980218,0.0,1.0
1994-09-13,12.25,13.0,12.25,13.0,7900,4.02326243946559,4.26958462963696,4.02326243946559,4.26958462963696,24053.8621221176,0.0,1.0
1994-09-14,12.25,12.75,12.25,12.25,58700,4.02326243946559,4.18747723291317,4.02326243946559,4.02326243946559,178729.329945355,0.0,1.0
1994-09-15,12.31,12.75,12.25,12.25,33600,4.0429682146793,4.18747723291317,4.02326243946559,4.02326243946559,102305.033835842,0.0,1.0
1994-09-16,12.5,12.75,12.25,12.75,13800,4.10536983618938,4.18747723291317,4.02326243946559,4.18747723291317,42018.1388968637,0.0,1.0
1994-09-19,13.25,13.25,12.75,13.0,17100,4.35169202636074,4.35169202636074,4.18747723291317,4.26958462963696,52065.9547200268,0.0,1.0
1994-09-20,13.0,13.0,12.5,12.5,4800,4.26958462963696,4.26958462963696,4.10536983618938,4.10536983618938,14615.0048336917,0.0,1.0
1994-09-21,13.0,13.0,12.5,12.5,4800,4.26958462963696,4.26958462963696,4.10536983618938,4.10536983618938,14615.0048336917,0.0,1.0
1994-09-22,12.5,13.0,12.5,13.0,9000,4.10536983618938,4.26958462963696,4.10536983618938,4.26958462963696,27403.134063172,0.0,1.0
1994-09-23,12.5,13.0,12.5,12.5,14400,4.10536983618938,4.26958462963696,4.10536983618938,4.10536983618938,43845.0145010752,0.0,1.0
1994-09-26,12.75,12.75,12.0,12.5,18600,4.18747723291317,4.18747723291317,3.94115504274181,4.10536983618938,56633.1437305554,0.0,1.0
1994-09-27,12.75,12.75,12.0,12.75,15500,4.18747723291317,4.18747723291317,3.94115504274181,4.18747723291317,47194.2864421295,0.0,1.0
1994-09-28,12.5,12.75,12.0,12.0,16600,4.10536983618938,4.18747723291317,3.94115504274181,3.94115504274181,50543.5583831839,0.0,1.0
1994-09-29,12.5,12.5,12.0,12.0,5000,4.10536983618938,4.10536983618938,3.94115504274181,3.94115504274181,15223.9633684289,0.0,1.0
1994-09-30,12.5,12.5,12.0,12.5,2000,4.10536983618938,4.10536983618938,3.94115504274181,4.10536983618938,6089.58534737155,0.0,1.0
1994-10-03,12.5,12.5,12.0,12.0,25500,4.10536983618938,4.10536983618938,3.94115504274181,3.94115504274181,77642.2131789873,0.0,1.0
1994-10-04,12.5,12.5,11.75,12.5,33700,4.10536983618938,4.10536983618938,3.85904764601802,4.10536983618938,102609.513103211,0.0,1.0
1994-10-05,12.25,12.25,11.5,12.25,10400,4.02326243946559,4.02326243946559,3.77694024929423,4.02326243946559,31665.8438063321,0.0,1.0
1994-10-06,11.5,12.0,11.0,11.5,141600,3.77694024929423,3.94115504274181,3.61272545584666,3.77694024929423,431142.642593906,0.0,1.0
1994-10-07,11.0,11.25,10.75,10.75,61900,3.61272545584666,3.69483285257044,3.53061805912287,3.53061805912287,188472.666501149,0.0,1.0
1994-10-10,11.0,11.25,10.5,11.25,53000,3.61272545584666,3.69483285257044,3.44851066239908,3.69483285257044,161374.011705346,0.0,1.0
1994-10-11,10.75,11.0,10.5,11.0,28400,3.53061805912287,3.61272545584666,3.44851066239908,3.61272545584666,86472.111932676,0.0,1.0
1994-10-12,10.75,11.0,10.5,11.0,22200,3.53061805912287,3.61272545584666,3.44851066239908,3.61272545584666,67594.3973558242,0.0,1.0
1994-10-13,11.0,11.0,10.5,11.0,10900,3.61272545584666,3.61272545584666,3.44851066239908,3.61272545584666,33188.2401431749,0.0,1.0
1994-10-14,10.75,11.0,10.5,11.0,24900,3.53061805912287,3.61272545584666,3.44851066239908,3.61272545584666,75815.3375747758,0.0,1.0
1994-10-17,10.75,11.0,10.5,11.0,117600,3.53061805912287,3.61272545584666,3.44851066239908,3.61272545584666,358067.618425447,0.0,1.0
1994-10-18,11.0,11.0,10.75,10.75,34000,3.61272545584666,3.61272545584666,3.53061805912287,3.53061805912287,103522.950905316,0.0,1.0
1994-10-19,10.75,11.0,10.75,11.0,142700,3.53061805912287,3.61272545584666,3.53061805912287,3.61272545584666,434491.91453496,0.0,1.0
1994-10-20,10.75,11.0,10.75,11.0,39500,3.53061805912287,3.61272545584666,3.53061805912287,3.61272545584666,120269.310610588,0.0,1.0
1994-10-21,11.0,11.0,10.75,11.0,51100,3.61272545584666,3.61272545584666,3.53061805912287,3.61272545584666,155588.905625343,0.0,1.0
1994-10-24,10.0,11.0,10.0,10.5,46100,3.2842958689515,3.61272545584666,3.2842958689515,3.44851066239908,140364.942256914,0.0,1.0
1994-10-25,10.5,10.5,10.0,10.0,5300,3.44851066239908,3.44851066239908,3.2842958689515,3.2842958689515,16137.4011705346,0.0,1.0
1994-10-26,10.0,10.25,10.0,10.0,9300,3.2842958689515,3.36640326567529,3.2842958689515,3.2842958689515,28316.5718652778,0.0,1.0
1994-10-27,10.5,10.5,10.0,10.0,16600,3.44851066239908,3.44851066239908,3.2842958689515,3.2842958689515,50543.5583831839,0.0,1.0
1994-10-28,10.25,10.5,10.0,10.0,120400,3.36640326567529,3.44851066239908,3.2842958689515,3.2842958689515,366593.037911768,0.0,1.0
1994-10-31,10.38,10.5,10.25,10.5,53200,3.40909911197166,3.44851066239908,3.36640326567529,3.44851066239908,161982.970240083,0.0,1.0
1994-11-01,10.38,11.0,10.25,10.5,218600,3.40909911197166,3.61272545584666,3.36640326567529,3.44851066239908,665591.678467711,0.0,1.0
1994-11-02,11.0,11.0,10.5,10.5,41300,3.61272545584666,3.61272545584666,3.44851066239908,3.44851066239908,125749.937423222,0.0,1.0
1994-11-03,11.13,11.25,10.5,11.0,165200,3.65542130214302,3.69483285257044,3.44851066239908,3.61272545584666,502999.749692891,0.0,1.0
1994-11-04,10.88,11.25,10.75,11.0,47600,3.57331390541924,3.69483285257044,3.53061805912287,3.61272545584666,144932.131267443,0.0,1.0
1994-11-07,11.0,11.25,10.75,10.75,27900,3.61272545584666,3.69483285257044,3.53061805912287,3.53061805912287,84949.715595833,0.0,1.0
1994-11-08,11.13,11.25,10.75,10.75,36400,3.65542130214302,3.69483285257044,3.53061805912287,3.53061805912287,110830.453322162,0.0,1.0
1994-11-09,10.75,11.25,10.75,11.25,78800,3.53061805912287,3.69483285257044,3.53061805912287,3.69483285257044,239929.662686439,0.0,1.0
1994-11-10,10.06,10.5,9.5,10.0,586900,3.30400164416521,3.44851066239908,3.12008107550393,3.2842958689515,1786988.82018618,0.0,1.0
1994-11-11,10.5,10.5,9.875,10.5,53500,3.44851066239908,3.44851066239908,3.24324217058961,3.44851066239908,162896.408042189,0.0,1.0
1994-11-14,10.38,10.75,10.25,10.75,187300,3.40909911197166,3.53061805912287,3.36640326567529,3.53061805912287,570289.667781346,0.0,1.0
1994-11-15,11.0,11.0,10.25,10.75,106600,3.61272545584666,3.61272545584666,3.36640326567529,3.53061805912287,324574.899014903,0.0,1.0
1994-11-16,11.5,11.5,10.5,10.5,102200,3.77694024929423,3.77694024929423,3.44851066239908,3.44851066239908,311177.811250686,0.0,1.0
1994-11-17,11.0,11.63,11.0,11.5,28500,3.61272545584666,3.8196360955906,3.61272545584666,3.77694024929423,86776.5912000445,0.0,1.0
1994-11-18,11.25,11.75,11.25,11.25,99000,3.69483285257044,3.85904764601802,3.69483285257044,3.69483285257044,301434.474694892,0.0,1.0
1994-11-21,12.0,12.5,11.25,11.25,161700,3.94115504274181,4.10536983618938,3.69483285257044,3.69483285257044,492342.975334989,0.0,1.0
1994-11-22,12.13,12.5,12.0,12.5,30500,3.98385088903818,4.10536983618938,3.94115504274181,4.10536983618938,92866.176547416,0.0,1.0
1994-11-23,12.5,12.5,12.0,12.0,39300,4.10536983618938,4.10536983618938,3.94115504274181,3.94115504274181,119660.352075851,0.0,1.0
1994-11-25,12.5,12.5,12.0,12.0,5400,4.10536983618938,4.10536983618938,3.94115504274181,3.94115504274181,16441.8804379032,0.0,1.0
1994-11-28,11.88,12.5,11.75,12.5,13600,3.90174349231439,4.10536983618938,3.85904764601802,4.10536983618938,41409.1803621265,0.0,1.0
1994-11-29,11.5,12.25,11.5,11.75,32100,3.77694024929423,4.02326243946559,3.77694024929423,3.85904764601802,97737.8448253134,0.0,1.0
1994-11-30,11.25,11.25,11.25,11.25,21000,3.69483285257044,3.69483285257044,3.69483285257044,3.69483285257044,63940.6461474013,0.0,1.0
1994-12-01,11.25,11.75,11.25,11.75,13700,3.69483285257044,3.85904764601802,3.69483285257044,3.85904764601802,41713.6596294952,0.0,1.0
1994-12-02,11.75,11.75,11.25,11.25,14500,3.85904764601802,3.85904764601802,3.69483285257044,3.69483285257044,44149.4937684437,0.0,1.0
1994-12-05,11.25,11.75,11.25,11.75,43200,3.69483285257044,3.85904764601802,3.69483285257044,3.85904764601802,131535.043503226,0.0,1.0
1994-12-06,11.25,11.25,11.25,11.25,22100,3.69483285257044,3.69483285257044,3.69483285257044,3.69483285257044,67289.9180884557,0.0,1.0
1994-12-07,11.0,11.5,11.0,11.25,31500,3.61272545584666,3.77694024929423,3.61272545584666,3.69483285257044,95910.9692211018,0.0,1.0
1994-12-08,10.75,11.38,10.75,11.0,22300,3.53061805912287,3.73752869886681,3.53061805912287,3.61272545584666,67898.8766231927,0.0,1.0
1994-12-09,11.0,11.25,10.75,10.75,57000,3.61272545584666,3.69483285257044,3.53061805912287,3.53061805912287,173553.182400089,0.0,1.0
1994-12-12,11.0,11.25,10.5,10.75,110000,3.61272545584666,3.69483285257044,3.44851066239908,3.53061805912287,334927.194105435,0.0,1.0
1994-12-13,11.25,11.25,10.5,10.5,69800,3.69483285257044,3.69483285257044,3.44851066239908,3.44851066239908,212526.528623267,0.0,1.0
1994-12-14,11.25,11.75,10.75,10.75,43700,3.69483285257044,3.85904764601802,3.53061805912287,3.53061805912287,133057.439840068,0.0,1.0
1994-12-15,12.38,12.5,11.25,11.25,267200,4.06595828576196,4.10536983618938,3.69483285257044,3.69483285257044,813568.60240884,0.0,1.0
1994-12-16,13.75,13.75,12.25,12.25,469700,4.51590681980832,4.51590681980832,4.02326243946559,4.02326243946559,1430139.11883021,0.0,1.0
1994-12-19,13.0,13.75,13.0,13.0,225600,4.26958462963696,4.51590681980832,4.26958462963696,4.26958462963696,686905.22718351,0.0,1.0
1994-12-20,11.75,13.5,11.75,13.5,85700,3.85904764601802,4.43379942308453,3.85904764601802,4.43379942308453,260938.732134871,0.0,1.0
1994-12-21,11.0,12.0,11.0,11.75,427600,3.61272545584666,3.94115504274181,3.61272545584666,3.85904764601802,1301953.34726804,0.0,1.0
1994-12-22,10.75,11.0,10.25,10.75,122700,3.53061805912287,3.61272545584666,3.36640326567529,3.53061805912287,373596.061061244,0.0,1.0
1994-12-23,10.75,11.0,10.5,10.5,21500,3.53061805912287,3.61272545584666,3.44851066239908,3.44851066239908,65463.0424842441,0.0,1.0
1994-12-27,10.88,11.0,10.5,10.5,19700,3.57331390541924,3.61272545584666,3.44851066239908,3.44851066239908,59982.4156716097,0.0,1.0
1994-12-28,10.63,11.0,10.25,10.5,64600,3.49120650869545,3.61272545584666,3.36640326567529,3.44851066239908,196693.606720101,0.0,1.0
1994-12-29,10.63,10.75,10.38,10.75,58700,3.49120650869545,3.53061805912287,3.40909911197166,3.53061805912287,178729.329945355,0.0,1.0
1994-12-30,11.0,11.0,10.25,10.75,34000,3.61272545584666,3.61272545584666,3.36640326567529,3.53061805912287,103522.950905316,0.0,1.0
1995-01-03,10.25,11.0,10.25,11.0,21700,3.36640326567529,3.61272545584666,3.36640326567529,3.61272545584666,66072.0010189814,0.0,1.0
1995-01-04,11.13,11.25,11.0,11.25,12600,3.65542130214302,3.69483285257044,3.61272545584666,3.69483285257044,38364.3876884408,0.0,1.0
1995-01-05,11.75,11.75,11.0,11.0,16400,3.85904764601802,3.85904764601802,3.61272545584666,3.61272545584666,49934.5998484467,0.0,1.0
1995-01-06,11.5,11.75,11.25,11.75,15400,3.77694024929423,3.85904764601802,3.69483285257044,3.85904764601802,46889.807174761,0.0,1.0
1995-01-09,11.5,12.25,11.5,12.0,14400,3.77694024929423,4.02326243946559,3.77694024929423,3.94115504274181,43845.0145010752,0.0,1.0
1995-01-10,11.25,12.25,10.5,11.5,47900,3.69483285257044,4.02326243946559,3.44851066239908,3.77694024929423,145845.569069549,0.0,1.0
1995-01-11,10.75,11.25,10.75,10.75,23600,3.53061805912287,3.69483285257044,3.53061805912287,3.53061805912287,71857.1070989843,0.0,1.0
1995-01-12,10.5,10.5,10.5,10.5,6200,3.44851066239908,3.44851066239908,3.44851066239908,3.44851066239908,18877.7145768518,0.0,1.0
1995-01-13,10.5,11.0,10.5,10.75,25300,3.44851066239908,3.61272545584666,3.44851066239908,3.53061805912287,77033.2546442501,0.0,1.0
1995-01-16,10.0,10.75,10.0,10.25,47200,3.2842958689515,3.53061805912287,3.2842958689515,3.36640326567529,143714.214197969,0.0,1.0
1995-01-17,10.5,10.5,10.25,10.5,17800,3.44851066239908,3.44851066239908,3.36640326567529,3.44851066239908,54197.3095916068,0.0,1.0
1995-01-18,10.0,10.75,10.0,10.25,38000,3.2842958689515,3.53061805912287,3.2842958689515,3.36640326567529,115702.12160006,0.0,1.0
1995-01-19,10.0,10.25,9.25,10.13,153500,3.2842958689515,3.36640326567529,3.03797367878014,3.32699171524787,467375.675410767,0.0,1.0
1995-01-20,9.25,10.0,9.25,9.25,44000,3.03797367878014,3.2842958689515,3.03797367878014,3.03797367878014,133970.877642174,0.0,1.0
1995-01-23,8.625,9.0,8.625,8.75,93900,2.83270518697067,2.95586628205635,2.83270518697067,2.87375888533257,285906.032059095,0.0,1.0
1995-01-24,8.0,9.0,8.0,8.75,169400,2.6274366951612,2.95586628205635,2.6274366951612,2.87375888533257,515787.878922371,0.0,1.0
1995-01-25,8.5,9.0,8.25,8.5,93000,2.79165148860878,2.95586628205635,2.70954409188499,2.79165148860878,283165.718652777,0.0,1.0
1995-01-26,9.5,9.5,8.5,8.75,46100,3.12008107550393,3.12008107550393,2.79165148860878,2.87375888533257,140364.942256914,0.0,1.0
1995-01-27,9.25,9.75,8.75,9.75,49100,3.03797367878014,3.20218847222772,2.87375888533257,3.20218847222772,149499.320277972,0.0,1.0
1995-01-30,9.375,9.75,8.75,8.75,26800,3.07902737714204,3.20218847222772,2.87375888533257,2.87375888533257,81600.4436547787,0.0,1.0
1995-01-31,9.5,9.75,9.0,9.25,40900,3.12008107550393,3.20218847222772,2.95586628205635,3.03797367878014,124532.020353748,0.0,1.0
1995-02-01,9.125,9.5,9.0,9.0,43000,2.99691998041825,3.12008107550393,2.95586628205635,2.95586628205635,130926.084968488,0.0,1.0
1995-02-02,9.5,9.5,9.0,9.5,20200,3.12008107550393,3.12008107550393,2.95586628205635,3.12008107550393,61504.8120084527,0.0,1.0
1995-02-03,9.25,9.625,9.25,9.625,48500,3.03797367878014,3.16113477386582,3.03797367878014,3.16113477386582,147672.44467376,0.0,1.0
1995-02-06,9.75,10.0,9.25,9.25,45100,3.20218847222772,3.2842958689515,3.03797367878014,3.03797367878014,137320.149583228,0.0,1.0
1995-02-07,9.625,10.0,9.25,9.25,28300,3.16113477386582,3.2842958689515,3.03797367878014,3.03797367878014,86167.6326653075,0.0,1.0
1995-02-08,9.625,10.0,9.25,10.0,22600,3.16113477386582,3.2842958689515,3.03797367878014,3.2842958689515,68812.3144252986,0.0,1.0
1995-02-09,9.5,10.0,9.25,9.25,14300,3.12008107550393,3.2842958689515,3.03797367878014,3.03797367878014,43540.5352337066,0.0,1.0
1995-02-10,9.75,10.25,9.25,10.0,37500,3.20218847222772,3.36640326567529,3.03797367878014,3.2842958689515,114179.725263216,0.0,1.0
1995-02-13,9.75,10.0,9.75,9.75,28900,3.20218847222772,3.2842958689515,3.20218847222772,3.20218847222772,87994.5082695188,0.0,1.0
1995-02-14,9.75,10.25,9.5,9.5,5400,3.20218847222772,3.36640326567529,3.12008107550393,3.12008107550393,16441.8804379032,0.0,1.0
1995-02-15,9.0,9.75,8.75,9.5,79100,2.95586628205635,3.20218847222772,2.87375888533257,3.12008107550393,240843.100488545,0.0,1.0
1995-02-16,9.0,9.375,8.5,8.5,115800,2.95586628205635,3.07902737714204,2.79165148860878,2.79165148860878,352586.991612813,0.0,1.0
1995-02-17,8.75,9.125,8.5,9.0,34000,2.87375888533257,2.99691998041825,2.79165148860878,2.95586628205635,103522.950905316,0.0,1.0
1995-02-21,9.0,9.25,8.75,8.75,10500,2.95586628205635,3.03797367878014,2.87375888533257,2.87375888533257,31970.3230737007,0.0,1.0
1995-02-22,9.5,9.5,8.75,8.75,15500,3.12008107550393,3.12008107550393,2.87375888533257,2.87375888533257,47194.2864421295,0.0,1.0
1995-02-23,9.25,9.375,9.25,9.25,71700,3.03797367878014,3.07902737714204,3.03797367878014,3.03797367878014,218311.63470327,0.0,1.0
1995-02-24,9.5,9.5,9.063,9.25,160700,3.12008107550393,3.12008107550393,2.97655734603075,3.03797367878014,489298.182661304,0.0,1.0
1995-02-27,9.5,9.5,9.0,9.375,22100,3.12008107550393,3.12008107550393,2.95586628205635,3.07902737714204,67289.9180884556,0.0,1.0
1995-02-28,9.0,9.25,9.0,9.0,29400,2.95586628205635,3.03797367878014,2.95586628205635,2.95586628205635,89516.9046063619,0.0,1.0
1995-03-01,9.0,9.375,9.0,9.0,19800,2.95586628205635,3.07902737714204,2.95586628205635,2.95586628205635,60286.8949389784,0.0,1.0
1995-03-02,9.0,9.5,9.0,9.5,2000,2.95586628205635,3.12008107550393,2.95586628205635,3.12008107550393,6089.58534737156,0.0,1.0
1995-03-03,8.75,9.5,8.75,9.0,58600,2.87375888533257,3.12008107550393,2.87375888533257,2.95586628205635,178424.850677986,0.0,1.0
1995-03-06,8.5,9.0,8.5,8.75,9200,2.79165148860878,2.95586628205635,2.79165148860878,2.87375888533257,28012.0925979091,0.0,1.0
1995-03-07,8.5,9.0,8.5,9.0,13400,2.79165148860878,2.95586628205635,2.79165148860878,2.95586628205635,40800.2218273894,0.0,1.0
1995-03-08,8.75,8.75,8.25,8.25,2600,2.87375888533257,2.87375888533257,2.70954409188499,2.70954409188499,7916.46095158301,0.0,1.0
1995-03-09,8.0,8.5,7.5,8.25,79500,2.6274366951612,2.79165148860878,2.46322190171363,2.70954409188499,242061.01755802,0.0,1.0
1995-03-10,7.75,8.25,7.5,8.25,27300,2.54532929843742,2.70954409188499,2.46322190171363,2.70954409188499,83122.8399916216,0.0,1.0
1995-03-13,7.75,8.0,7.5,8.0,38400,2.54532929843742,2.6274366951612,2.46322190171363,2.6274366951612,116920.038669534,0.0,1.0
1995-03-14,7.5,8.25,7.438,8.25,150000,2.46322190171363,2.70954409188499,2.44285926732613,2.70954409188499,456718.901052866,0.0,1.0
1995-03-15,7.75,8.0,7.5,7.5,21900,2.54532929843742,2.6274366951612,2.46322190171363,2.46322190171363,66680.9595537184,0.0,1.0
1995-03-16,7.75,8.0,7.75,8.0,16100,2.54532929843742,2.6274366951612,2.54532929843742,2.6274366951612,49021.1620463409,0.0,1.0
1995-03-17,7.75,7.875,7.75,7.75,33800,2.54532929843742,2.58638299679931,2.54532929843742,2.54532929843742,102913.992370579,0.0,1.0
1995-03-20,8.25,8.25,7.75,7.875,13600,2.70954409188499,2.70954409188499,2.54532929843742,2.58638299679931,41409.1803621266,0.0,1.0
1995-03-21,7.75,8.0,7.75,7.75,29600,2.54532929843742,2.6274366951612,2.54532929843742,2.54532929843742,90125.8631410988,0.0,1.0
1995-03-22,8.0,8.0,7.75,7.75,19500,2.6274366951612,2.6274366951612,2.54532929843742,2.54532929843742,59373.4571368727,0.0,1.0
1995-03-23,7.75,8.0,7.75,7.75,32800,2.54532929843742,2.6274366951612,2.54532929843742,2.54532929843742,99869.1996968933,0.0,1.0
1995-03-24,7.75,8.25,7.75,7.75,19400,2.54532929843742,2.70954409188499,2.54532929843742,2.54532929843742,59068.977869504,0.0,1.0
1995-03-27,8.0,8.25,7.75,8.25,10200,2.6274366951612,2.70954409188499,2.54532929843742,2.70954409188499,31056.885271595,0.0,1.0
1995-03-28,7.5,8.0,7.375,8.0,184400,2.46322190171363,2.6274366951612,2.42216820335173,2.6274366951612,561459.769027657,0.0,1.0
1995-03-29,7.5,8.0,7.5,8.0,6400,2.46322190171363,2.6274366951612,2.46322190171363,2.6274366951612,19486.673111589,0.0,1.0
1995-03-30,7.5,7.625,7.5,7.5,11800,2.46322190171363,2.50427560007552,2.46322190171363,2.46322190171363,35928.5535494921,0.0,1.0
1995-03-31,7.5,7.75,7.25,7.5,27900,2.46322190171363,2.54532929843742,2.38111450498984,2.46322190171363,84949.7155958331,0.0,1.0
1995-04-03,7.125,7.75,7.0,7.75,83100,2.34006080662795,2.54532929843742,2.29900710826605,2.54532929843742,253022.271183288,0.0,1.0
1995-04-04,7.0,7.5,6.25,7.5,151800,2.29900710826605,2.46322190171363,2.05268491809469,2.46322190171363,462199.527865501,0.0,1.0
1995-04-05,7.25,7.25,6.5,6.5,44700,2.38111450498984,2.38111450498984,2.13479231481848,2.13479231481848,136102.232513754,0.0,1.0
1995-04-06,6.5,7.25,6.5,6.5,14100,2.13479231481848,2.38111450498984,2.13479231481848,2.13479231481848,42931.5766989694,0.0,1.0
1995-04-07,7.0,7.25,6.5,7.0,15700,2.29900710826605,2.38111450498984,2.13479231481848,2.29900710826605,47803.2449768668,0.0,1.0
1995-04-10,6.75,7.25,6.5,6.5,16900,2.21689971154227,2.38111450498984,2.13479231481848,2.13479231481848,51456.9961852895,0.0,1.0
1995-04-11,6.75,7.0,6.5,6.5,25300,2.21689971154227,2.29900710826605,2.13479231481848,2.13479231481848,77033.25464425,0.0,1.0
1995-04-12,6.875,7.25,6.5,6.5,41700,2.25795340990416,2.38111450498984,2.13479231481848,2.13479231481848,126967.854492697,0.0,1.0
1995-04-13,7.25,7.25,6.75,6.75,14800,2.38111450498984,2.38111450498984,2.21689971154227,2.21689971154227,45062.9315705495,0.0,1.0
1995-04-17,7.0,7.25,6.75,7.25,3700,2.29900710826605,2.38111450498984,2.21689971154227,2.38111450498984,11265.7328926374,0.0,1.0
1995-04-18,6.75,7.25,6.75,7.25,2600,2.21689971154227,2.38111450498984,2.21689971154227,2.38111450498984,7916.460951583,0.0,1.0
1995-04-19,7.0,7.25,6.75,6.75,24400,2.29900710826605,2.38111450498984,2.21689971154227,2.21689971154227,74292.941237933,0.0,1.0
1995-04-20,6.75,7.25,6.75,6.75,4400,2.21689971154227,2.38111450498984,2.21689971154227,2.21689971154227,13397.0877642174,0.0,1.0
1995-04-21,7.25,7.25,6.75,7.25,18900,2.38111450498984,2.38111450498984,2.21689971154227,2.38111450498984,57546.5815326612,0.0,1.0
1995-04-24,7.0,7.25,6.75,7.25,9100,2.29900710826605,2.38111450498984,2.21689971154227,2.38111450498984,27707.6133305406,0.0,1.0
1995-04-25,7.0,7.25,6.75,7.25,20400,2.29900710826605,2.38111450498984,2.21689971154227,2.38111450498984,62113.7705431899,0.0,1.0
1995-04-26,6.75,7.25,6.5,6.75,196600,2.21689971154227,2.38111450498984,2.13479231481848,2.21689971154227,598606.239646622,0.0,1.0
1995-04-27,6.75,7.125,6.75,6.75,139100,2.21689971154227,2.34006080662795,2.21689971154227,2.21689971154227,423530.660909691,0.0,1.0
1995-04-28,6.75,7.25,6.75,7.25,55900,2.21689971154227,2.38111450498984,2.21689971154227,2.38111450498984,170203.910459035,0.0,1.0
1995-05-01,7.25,7.5,6.75,6.75,39100,2.38111450498984,2.46322190171363,2.21689971154227,2.21689971154227,119051.393541114,0.0,1.0
1995-05-02,7.25,7.5,7.0,7.0,31200,2.38111450498984,2.46322190171363,2.29900710826605,2.29900710826605,94997.5314189963,0.0,1.0
1995-05-03,7.0,7.5,7.0,7.5,14800,2.29900710826605,2.46322190171363,2.29900710826605,2.46322190171363,45062.9315705495,0.0,1.0
1995-05-04,7.063,7.5,7.0,7.0,47100,2.31969817224045,2.46322190171363,2.29900710826605,2.29900710826605,143409.7349306,0.0,1.0
1995-05-05,7.25,7.25,7.0,7.125,7400,2.38111450498984,2.38111450498984,2.29900710826605,2.34006080662795,22531.4657852748,0.0,1.0
1995-05-08,7.5,7.5,7.0,7.0,6100,2.46322190171363,2.46322190171363,2.29900710826605,2.29900710826605,18573.2353094832,0.0,1.0
1995-05-09,7.0,7.5,7.0,7.0,13300,2.29900710826605,2.46322190171363,2.29900710826605,2.29900710826605,40495.7425600209,0.0,1.0
1995-05-10,7.0,7.5,7.0,7.0,44900,2.29900710826605,2.46322190171363,2.29900710826605,2.29900710826605,136711.191048492,0.0,1.0
1995-05-11,7.375,7.5,7.0,7.125,85500,2.42216820335173,2.46322190171363,2.29900710826605,2.34006080662795,260329.773600134,0.0,1.0
1995-05-12,7.063,7.5,7.0,7.0,14300,2.31969817224045,2.46322190171363,2.29900710826605,2.29900710826605,43540.5352337065,0.0,1.0
1995-05-15,7.25,7.5,7.0,7.0,22100,2.38111450498984,2.46322190171363,2.29900710826605,2.29900710826605,67289.9180884557,0.0,1.0
1995-05-16,7.0,7.5,7.0,7.0,2900,2.29900710826605,2.46322190171363,2.29900710826605,2.29900710826605,8829.89875368876,0.0,1.0
1995-05-17,7.0,7.5,7.0,7.125,73200,2.29900710826605,2.46322190171363,2.29900710826605,2.34006080662795,222878.823713799,0.0,1.0
1995-05-18,7.0,7.25,7.0,7.0,46900,2.29900710826605,2.38111450498984,2.29900710826605,2.29900710826605,142800.776395863,0.0,1.0
1995-05-19,6.75,7.25,6.75,7.0,20300,2.21689971154227,2.38111450498984,2.21689971154227,2.29900710826605,61809.2912758211,0.0,1.0
1995-05-22,6.5,7.0,6.5,6.75,79100,2.13479231481848,2.29900710826605,2.13479231481848,2.21689971154227,240843.100488545,0.0,1.0
1995-05-23,6.438,7.0,6.25,6.5,41800,2.11442968043098,2.29900710826605,2.05268491809469,2.13479231481848,127272.333760065,0.0,1.0
1995-05-24,6.75,6.75,6.25,6.75,10300,2.21689971154227,2.21689971154227,2.05268491809469,2.21689971154227,31361.3645389634,0.0,1.0
1995-05-25,6.25,6.75,6.25,6.25,38600,2.05268491809469,2.21689971154227,2.05268491809469,2.05268491809469,117528.997204271,0.0,1.0
1995-05-26,6.5,6.625,6.25,6.25,30300,2.13479231481848,2.17584601318037,2.05268491809469,2.05268491809469,92257.2180126789,0.0,1.0
1995-05-30,6.25,6.75,6.25,6.75,23200,2.05268491809469,2.21689971154227,2.05268491809469,2.21689971154227,70639.19002951,0.0,1.0
1995-05-31,6.5,6.75,6.25,6.5,15200,2.13479231481848,2.21689971154227,2.05268491809469,2.13479231481848,46280.8486400237,0.0,1.0
1995-06-01,6.75,6.75,6.25,6.75,87500,2.21689971154227,2.21689971154227,2.05268491809469,2.21689971154227,266419.358947505,0.0,1.0
1995-06-02,6.25,6.5,6.0,6.25,44700,2.05268491809469,2.13479231481848,1.9705775213709,2.05268491809469,136102.232513754,0.0,1.0
1995-06-05,6.375,6.5,6.0,6.0,61300,2.09373861645658,2.13479231481848,1.9705775213709,1.9705775213709,186645.790896938,0.0,1.0
1995-06-06,6.5,6.5,6.0,6.0,18400,2.13479231481848,2.13479231481848,1.9705775213709,1.9705775213709,56024.1851958182,0.0,1.0
1995-06-07,6.5,6.5,6.25,6.25,19100,2.13479231481848,2.13479231481848,2.05268491809469,2.05268491809469,58155.5400673983,0.0,1.0
1995-06-08,6.5,6.5,6.25,6.25,178700,2.13479231481848,2.13479231481848,2.05268491809469,2.05268491809469,544104.450787648,0.0,1.0
1995-06-09,6.25,6.5,6.25,6.25,40200,2.05268491809469,2.13479231481848,2.05268491809469,2.05268491809469,122400.665482168,0.0,1.0
1995-06-12,6.5,6.5,6.0,6.0,11900,2.13479231481848,2.13479231481848,1.9705775213709,1.9705775213709,36233.0328168607,0.0,1.0
1995-06-13,5.875,6.5,5.75,6.25,117900,1.92952382300901,2.13479231481848,1.88847012464712,2.05268491809469,358981.056227553,0.0,1.0
1995-06-14,5.875,6.0,5.75,5.75,44800,1.92952382300901,1.9705775213709,1.88847012464712,1.88847012464712,136406.711781123,0.0,1.0
1995-06-15,5.75,6.0,5.75,5.75,20000,1.88847012464712,1.9705775213709,1.88847012464712,1.88847012464712,60895.8534737154,0.0,1.0
1995-06-16,6.0,6.0,5.75,6.0,20300,1.9705775213709,1.9705775213709,1.88847012464712,1.9705775213709,61809.2912758213,0.0,1.0
1995-06-19,5.25,6.0,5.25,6.0,67200,1.72425533119954,1.9705775213709,1.72425533119954,1.9705775213709,204610.067671684,0.0,1.0
1995-06-20,5.438,5.75,5.25,5.75,54700,1.78600009353583,1.88847012464712,1.72425533119954,1.88847012464712,166550.159250612,0.0,1.0
1995-06-21,5.25,5.75,5.25,5.25,12500,1.72425533119954,1.88847012464712,1.72425533119954,1.72425533119954,38059.9084210722,0.0,1.0
1995-06-22,5.5,5.75,5.25,5.25,38700,1.80636272792333,1.88847012464712,1.72425533119954,1.72425533119954,117833.476471639,0.0,1.0
1995-06-23,5.75,5.75,5.25,5.25,36100,1.88847012464712,1.88847012464712,1.72425533119954,1.72425533119954,109917.015520056,0.0,1.0
1995-06-26,4.875,5.75,4.75,5.5,108100,1.60109423611386,1.88847012464712,1.56004053775196,1.80636272792333,329142.088025432,0.0,1.0
1995-06-27,4.875,5.25,4.75,4.75,191400,1.60109423611386,1.72425533119954,1.56004053775196,1.56004053775196,582773.317743457,0.0,1.0
1995-06-28,5.0,5.0,4.5,4.875,186800,1.64214793447575,1.64214793447575,1.47793314102818,1.60109423611386,568767.271444504,0.0,1.0
1995-06-29,4.5,5.0,4.375,4.5,152200,1.47793314102818,1.64214793447575,1.43687944266628,1.47793314102818,463417.444934974,0.0,1.0
1995-06-30,4.75,5.125,4.5,5.125,85200,1.56004053775196,1.68320163283765,1.47793314102818,1.68320163283765,259416.335798029,0.0,1.0
1995-07-03,4.5,5.125,4.5,5.125,6800,1.47793314102818,1.68320163283765,1.47793314102818,1.68320163283765,20704.5901810632,0.0,1.0
1995-07-05,5.0,5.25,4.5,4.5,69900,1.64214793447575,1.72425533119954,1.47793314102818,1.47793314102818,212831.007890636,0.0,1.0
1995-07-06,5.0,5.5,5.0,5.0,52100,1.64214793447575,1.80636272792333,1.64214793447575,1.64214793447575,158633.698299029,0.0,1.0
1995-07-07,5.75,6.0,5.0,5.5,96900,1.88847012464712,1.9705775213709,1.64214793447575,1.80636272792333,295040.410080151,0.0,1.0
1995-07-10,5.625,6.0,5.625,5.75,79600,1.84741642628522,1.9705775213709,1.84741642628522,1.88847012464712,242365.496825388,0.0,1.0
1995-07-11,6.125,6.125,5.625,6.0,15100,2.0116312197328,2.0116312197328,1.84741642628522,1.9705775213709,45976.3693726551,0.0,1.0
1995-07-12,6.375,6.375,5.5,6.25,46000,2.09373861645658,2.09373861645658,1.80636272792333,2.05268491809469,140060.462989546,0.0,1.0
1995-07-13,6.5,7.0,6.125,6.125,121600,2.13479231481848,2.29900710826605,2.0116312197328,2.0116312197328,370246.78912019,0.0,1.0
1995-07-14,6.875,6.875,6.375,6.375,52200,2.25795340990416,2.25795340990416,2.09373861645658,2.09373861645658,158938.177566397,0.0,1.0
1995-07-17,6.875,6.875,6.375,6.875,19000,2.25795340990416,2.25795340990416,2.09373861645658,2.25795340990416,57851.0608000297,0.0,1.0
1995-07-18,6.875,6.875,6.375,6.813,10000,2.25795340990416,2.25795340990416,2.09373861645658,2.23759077551666,30447.9267368577,0.0,1.0
1995-07-19,6.625,6.625,6.375,6.625,22400,2.17584601318037,2.17584601318037,2.09373861645658,2.17584601318037,68203.3558905614,0.0,1.0
1995-07-20,6.5,7.0,6.375,6.875,10100,2.13479231481848,2.29900710826605,2.09373861645658,2.25795340990416,30752.4060042263,0.0,1.0
1995-07-21,6.25,6.875,6.25,6.375,20100,2.05268491809469,2.25795340990416,2.05268491809469,2.09373861645658,61200.3327410841,0.0,1.0
1995-07-24,6.25,6.5,6.25,6.25,6400,2.05268491809469,2.13479231481848,2.05268491809469,2.05268491809469,19486.673111589,0.0,1.0
1995-07-25,6.25,6.875,6.25,6.875,20700,2.05268491809469,2.25795340990416,2.05268491809469,2.25795340990416,63027.2083452956,0.0,1.0
1995-07-26,6.375,6.625,6.0,6.0,17600,2.09373861645658,2.17584601318037,1.9705775213709,1.9705775213709,53588.3510568698,0.0,1.0
1995-07-27,6.0,6.5,6.0,6.5,10700,1.9705775213709,2.13479231481848,1.9705775213709,2.13479231481848,32579.2816084379,0.0,1.0
1995-07-28,6.25,6.5,6.0,6.0,37400,2.05268491809469,2.13479231481848,1.9705775213709,1.9705775213709,113875.245995848,0.0,1.0
1995-07-31,6.25,6.375,6.0,6.0,41900,2.05268491809469,2.09373861645658,1.9705775213709,1.9705775213709,127576.813027434,0.0,1.0
1995-08-01,6.0,6.375,6.0,6.375,41900,1.9705775213709,2.09373861645658,1.9705775213709,2.09373861645658,127576.813027434,0.0,1.0
1995-08-02,5.984,6.25,5.75,6.0,43400,1.96532264798058,2.05268491809469,1.88847012464712,1.9705775213709,132144.002037963,0.0,1.0
1995-08-03,5.75,6.0,5.75,6.0,2700,1.88847012464712,1.9705775213709,1.88847012464712,1.9705775213709,8220.94021895157,0.0,1.0
1995-08-04,5.625,5.75,5.625,5.75,6100,1.84741642628522,1.88847012464712,1.84741642628522,1.88847012464712,18573.2353094832,0.0,1.0
1995-08-07,5.75,5.875,5.625,5.625,40600,1.88847012464712,1.92952382300901,1.84741642628522,1.84741642628522,123618.582551642,0.0,1.0
1995-08-08,5.625,6.125,5.625,6.125,11000,1.84741642628522,2.0116312197328,1.84741642628522,2.0116312197328,33492.7194105436,0.0,1.0
1995-08-09,5.625,6.125,5.625,5.625,12400,1.84741642628522,2.0116312197328,1.84741642628522,1.84741642628522,37755.4291537036,0.0,1.0
1995-08-10,5.75,5.875,5.625,5.625,41300,1.88847012464712,1.92952382300901,1.84741642628522,1.84741642628522,125749.937423222,0.0,1.0
1995-08-11,5.5,6.0,5.5,6.0,13500,1.80636272792333,1.9705775213709,1.80636272792333,1.9705775213709,41104.7010947579,0.0,1.0
1995-08-14,6.0,6.063,5.5,5.5,8500,1.9705775213709,1.9912685853453,1.80636272792333,1.80636272792333,25880.7377263291,0.0,1.0
1995-08-15,5.5,6.0,5.5,5.5,11000,1.80636272792333,1.9705775213709,1.80636272792333,1.80636272792333,33492.7194105435,0.0,1.0
1995-08-16,5.75,6.125,5.5,6.125,6500,1.88847012464712,2.0116312197328,1.80636272792333,2.0116312197328,19791.1523789575,0.0,1.0
1995-08-17,5.875,6.125,5.625,6.125,4200,1.92952382300901,2.0116312197328,1.84741642628522,2.0116312197328,12788.1292294803,0.0,1.0
1995-08-18,6.0,6.125,5.75,6.125,8200,1.9705775213709,2.0116312197328,1.88847012464712,2.0116312197328,24967.2999242234,0.0,1.0
1995-08-21,5.75,6.125,5.75,5.875,19600,1.88847012464712,2.0116312197328,1.88847012464712,1.92952382300901,59677.936404241,0.0,1.0
1995-08-22,5.75,6.125,5.75,6.125,12400,1.88847012464712,2.0116312197328,1.88847012464712,2.0116312197328,37755.4291537035,0.0,1.0
1995-08-23,6.0,6.0,5.75,5.75,1800,1.9705775213709,1.9705775213709,1.88847012464712,1.88847012464712,5480.6268126344,0.0,1.0
1995-08-24,6.0,6.125,5.75,5.75,2600,1.9705775213709,2.0116312197328,1.88847012464712,1.88847012464712,7916.46095158303,0.0,1.0
1995-08-25,5.75,6.125,5.75,5.75,4400,1.88847012464712,2.0116312197328,1.88847012464712,1.88847012464712,13397.0877642174,0.0,1.0
1995-08-28,5.875,6.125,5.75,5.75,15100,1.92952382300901,2.0116312197328,1.88847012464712,1.88847012464712,45976.3693726552,0.0,1.0
1995-08-29,5.75,6.125,5.75,5.75,29500,1.88847012464712,2.0116312197328,1.88847012464712,1.88847012464712,89821.3838737302,0.0,1.0
1995-08-30,5.875,6.125,5.75,5.75,12800,1.92952382300901,2.0116312197328,1.88847012464712,1.88847012464712,38973.3462231779,0.0,1.0
1995-08-31,5.875,6.125,5.75,5.75,40400,1.92952382300901,2.0116312197328,1.88847012464712,1.88847012464712,123009.624016905,0.0,1.0
1995-09-01,6.125,6.125,5.875,6.125,19800,2.0116312197328,2.0116312197328,1.92952382300901,2.0116312197328,60286.8949389783,0.0,1.0
1995-09-05,5.75,6.125,5.75,5.75,23900,1.88847012464712,2.0116312197328,1.88847012464712,1.88847012464712,72770.5449010898,0.0,1.0
1995-09-06,5.875,6.125,5.75,5.75,7700,1.92952382300901,2.0116312197328,1.88847012464712,1.88847012464712,23444.9035873805,0.0,1.0
1995-09-07,5.75,6.0,5.75,5.875,18700,1.88847012464712,1.9705775213709,1.88847012464712,1.92952382300901,56937.6229979239,0.0,1.0
1995-09-08,5.875,6.0,5.75,6.0,13900,1.92952382300901,1.9705775213709,1.88847012464712,1.9705775213709,42322.6181642323,0.0,1.0
1995-09-11,5.75,5.875,5.375,5.75,38500,1.88847012464712,1.92952382300901,1.76530902956143,1.88847012464712,117224.517936902,0.0,1.0
1995-09-12,5.5,6.0,5.375,6.0,25500,1.80636272792333,1.9705775213709,1.76530902956143,1.9705775213709,77642.2131789872,0.0,1.0
1995-09-13,5.375,5.75,5.375,5.375,42200,1.76530902956143,1.88847012464712,1.76530902956143,1.76530902956143,128490.25082954,0.0,1.0
1995-09-14,5.625,5.75,5.375,5.5,112300,1.84741642628522,1.88847012464712,1.76530902956143,1.80636272792333,341930.217254913,0.0,1.0
1995-09-15,5.375,5.75,5.375,5.75,40300,1.76530902956143,1.88847012464712,1.76530902956143,1.88847012464712,122705.144749537,0.0,1.0
1995-09-18,5.0,5.75,4.875,5.75,48700,1.64214793447575,1.88847012464712,1.60109423611386,1.88847012464712,148281.403208498,0.0,1.0
1995-09-19,4.563,5.125,4.5,4.75,62000,1.49862420500257,1.68320163283765,1.47793314102818,1.56004053775196,188777.145768518,0.0,1.0
1995-09-20,5.0,5.0,4.5,4.875,23400,1.64214793447575,1.64214793447575,1.47793314102818,1.60109423611386,71248.1485642473,0.0,1.0
1995-09-21,4.75,5.0,4.625,4.75,51900,1.56004053775196,1.64214793447575,1.51898683939007,1.56004053775196,158024.739764292,0.0,1.0
1995-09-22,4.875,4.875,4.375,4.5,43500,1.60109423611386,1.60109423611386,1.43687944266628,1.47793314102818,132448.481305331,0.0,1.0
1995-09-25,4.5,5.0,4.5,4.5,20500,1.47793314102818,1.64214793447575,1.47793314102818,1.47793314102818,62418.2498105583,0.0,1.0
1995-09-26,5.0,5.125,4.5,4.5,48100,1.64214793447575,1.68320163283765,1.47793314102818,1.47793314102818,146454.527604286,0.0,1.0
1995-09-27,5.125,5.125,4.5,5.125,16300,1.68320163283765,1.68320163283765,1.47793314102818,1.68320163283765,49630.120581078,0.0,1.0
1995-09-28,5.375,5.5,4.75,5.125,26900,1.76530902956143,1.80636272792333,1.56004053775196,1.68320163283765,81904.9229221476,0.0,1.0
1995-09-29,5.375,5.5,5.125,5.5,10500,1.76530902956143,1.80636272792333,1.68320163283765,1.80636272792333,31970.3230737007,0.0,1.0
1995-10-02,5.25,5.625,5.25,5.25,49800,1.72425533119954,1.84741642628522,1.72425533119954,1.72425533119954,151630.675149552,0.0,1.0
1995-10-03,5.625,5.625,5.25,5.25,21000,1.84741642628522,1.84741642628522,1.72425533119954,1.72425533119954,63940.6461474013,0.0,1.0
1995-10-04,5.5,5.75,5.375,5.375,25300,1.80636272792333,1.88847012464712,1.76530902956143,1.76530902956143,77033.25464425,0.0,1.0
1995-10-05,5.5,5.75,5.375,5.75,30100,1.80636272792333,1.88847012464712,1.76530902956143,1.88847012464712,91648.2594779417,0.0,1.0
1995-10-06,5.625,5.75,5.5,5.5,12200,1.84741642628522,1.88847012464712,1.80636272792333,1.80636272792333,37146.4706189665,0.0,1.0
1995-10-09,5.625,5.625,5.25,5.5,23400,1.84741642628522,1.84741642628522,1.72425533119954,1.80636272792333,71248.1485642472,0.0,1.0
1995-10-10,5.0,5.25,5.0,5.0,6500,1.64214793447575,1.72425533119954,1.64214793447575,1.64214793447575,19791.1523789576,0.0,1.0
1995-10-11,5.125,5.625,5.0,5.0,13800,1.68320163283765,1.84741642628522,1.64214793447575,1.64214793447575,42018.1388968636,0.0,1.0
1995-10-12,5.0,5.625,5.0,5.125,29900,1.64214793447575,1.84741642628522,1.64214793447575,1.68320163283765,91039.3009432048,0.0,1.0
1995-10-13,5.125,5.25,4.875,5.0,18100,1.68320163283765,1.72425533119954,1.60109423611386,1.64214793447575,55110.7473937124,0.0,1.0
1995-10-16,5.0,5.125,4.875,5.125,8200,1.64214793447575,1.68320163283765,1.60109423611386,1.68320163283765,24967.2999242234,0.0,1.0
1995-10-17,4.875,5.125,4.875,4.875,23400,1.60109423611386,1.68320163283765,1.60109423611386,1.60109423611386,71248.1485642471,0.0,1.0
1995-10-18,5.375,5.375,4.875,4.875,10400,1.76530902956143,1.76530902956143,1.60109423611386,1.60109423611386,31665.8438063321,0.0,1.0
1995-10-19,5.125,5.5,5.0,5.375,30700,1.68320163283765,1.80636272792333,1.64214793447575,1.76530902956143,93475.1350821531,0.0,1.0
1995-10-20,5.125,5.5,5.0,5.0,7800,1.68320163283765,1.80636272792333,1.64214793447575,1.64214793447575,23749.382854749,0.0,1.0
1995-10-23,5.5,5.5,5.0,5.125,8100,1.80636272792333,1.80636272792333,1.64214793447575,1.68320163283765,24662.8206568547,0.0,1.0
1995-10-24,5.25,5.25,5.0,5.0,15600,1.72425533119954,1.72425533119954,1.64214793447575,1.64214793447575,47498.7657094981,0.0,1.0
1995-10-25,4.875,5.0,4.875,4.875,7100,1.60109423611386,1.64214793447575,1.60109423611386,1.60109423611386,21618.027983169,0.0,1.0
1995-10-26,4.5,5.25,4.25,5.25,81200,1.47793314102818,1.72425533119954,1.39582574430439,1.72425533119954,247237.165103285,0.0,1.0
1995-10-27,4.875,5.0,4.375,4.75,25400,1.60109423611386,1.64214793447575,1.43687944266628,1.56004053775196,77337.7339116186,0.0,1.0
1995-10-30,4.625,5.0,4.625,4.625,9100,1.51898683939007,1.64214793447575,1.51898683939007,1.51898683939007,27707.6133305406,0.0,1.0
1995-10-31,5.25,5.25,4.625,5.125,21800,1.72425533119954,1.72425533119954,1.51898683939007,1.68320163283765,66376.4802863499,0.0,1.0
1995-11-01,4.75,5.25,4.75,5.0,14300,1.56004053775196,1.72425533119954,1.56004053775196,1.64214793447575,43540.5352337067,0.0,1.0
1995-11-02,4.75,5.25,4.625,4.75,3600,1.56004053775196,1.72425533119954,1.51898683939007,1.56004053775196,10961.2536252688,0.0,1.0
1995-11-03,4.875,5.25,4.625,4.625,21000,1.60109423611386,1.72425533119954,1.51898683939007,1.51898683939007,63940.6461474012,0.0,1.0
1995-11-06,4.625,5.25,4.625,5.25,96300,1.51898683939007,1.72425533119954,1.51898683939007,1.72425533119954,293213.53447594,0.0,1.0
1995-11-07,4.875,5.0,4.625,4.625,173300,1.60109423611386,1.64214793447575,1.51898683939007,1.51898683939007,527662.570349744,0.0,1.0
1995-11-08,4.5,4.875,4.5,4.75,92200,1.47793314102818,1.60109423611386,1.47793314102818,1.56004053775196,280729.884513828,0.0,1.0
1995-11-09,4.5,4.75,4.25,4.75,62300,1.47793314102818,1.56004053775196,1.39582574430439,1.56004053775196,189690.583570623,0.0,1.0
1995-11-10,4.375,4.688,4.375,4.688,7200,1.43687944266628,1.53967790336447,1.43687944266628,1.53967790336447,21922.5072505376,0.0,1.0
1995-11-13,4.75,4.75,4.25,4.25,30900,1.56004053775196,1.56004053775196,1.39582574430439,1.39582574430439,94084.0936168908,0.0,1.0
1995-11-14,4.625,4.75,4.5,4.5,22300,1.51898683939007,1.56004053775196,1.47793314102818,1.47793314102818,67898.8766231928,0.0,1.0
1995-11-15,4.75,4.75,4.5,4.5,29900,1.56004053775196,1.56004053775196,1.47793314102818,1.47793314102818,91039.300943205,0.0,1.0
1995-11-16,4.625,4.75,4.5,4.5,16700,1.51898683939007,1.56004053775196,1.47793314102818,1.47793314102818,50848.0376505525,0.0,1.0
1995-11-17,4.563,4.75,4.5,4.5,107700,1.49862420500257,1.56004053775196,1.47793314102818,1.47793314102818,327924.170955958,0.0,1.0
1995-11-20,4.625,4.75,4.5,4.5,21000,1.51898683939007,1.56004053775196,1.47793314102818,1.47793314102818,63940.6461474013,0.0,1.0
1995-11-21,4.375,4.625,4.375,4.375,12700,1.43687944266628,1.51898683939007,1.43687944266628,1.43687944266628,38668.8669558094,0.0,1.0
1995-11-22,4.5,4.625,4.25,4.375,93900,1.47793314102818,1.51898683939007,1.39582574430439,1.43687944266628,285906.032059094,0.0,1.0
1995-11-24,4.25,4.5,4.25,4.313,35500,1.39582574430439,1.47793314102818,1.39582574430439,1.41651680827878,108090.139915845,0.0,1.0
1995-11-27,4.25,4.625,4.125,4.625,65900,1.39582574430439,1.51898683939007,1.3547720459425,1.51898683939007,200651.837195893,0.0,1.0
1995-11-28,4.375,4.75,4.125,4.25,178500,1.43687944266628,1.56004053775196,1.3547720459425,1.39582574430439,543495.492252912,0.0,1.0
1995-11-29,4.5,4.5,4.125,4.375,54800,1.47793314102818,1.47793314102818,1.3547720459425,1.43687944266628,166854.63851798,0.0,1.0
1995-11-30,4.375,4.5,4.25,4.25,43300,1.43687944266628,1.47793314102818,1.39582574430439,1.39582574430439,131839.522770594,0.0,1.0
1995-12-01,4.375,4.5,4.25,4.25,19200,1.43687944266628,1.47793314102818,1.39582574430439,1.39582574430439,58460.019334767,0.0,1.0
1995-12-04,4.375,4.5,4.25,4.25,49500,1.43687944266628,1.47793314102818,1.39582574430439,1.39582574430439,150717.237347446,0.0,1.0
1995-12-05,4.25,4.5,4.25,4.25,55700,1.39582574430439,1.47793314102818,1.39582574430439,1.39582574430439,169594.951924298,0.0,1.0
1995-12-06,5.594,5.875,4.375,4.375,282000,1.83723510909147,1.92952382300901,1.43687944266628,1.43687944266628,858631.53397939,0.0,1.0
1995-12-07,5.75,5.875,5.375,5.75,150000,1.88847012464712,1.92952382300901,1.76530902956143,1.88847012464712,456718.901052865,0.0,1.0
1995-12-08,5.375,5.875,5.25,5.875,39900,1.76530902956143,1.92952382300901,1.72425533119954,1.92952382300901,121487.227680063,0.0,1.0
1995-12-11,5.125,5.5,4.875,5.5,110800,1.68320163283765,1.80636272792333,1.60109423611386,1.80636272792333,337363.028244383,0.0,1.0
1995-12-12,4.75,5.125,4.75,4.875,87900,1.56004053775196,1.68320163283765,1.56004053775196,1.60109423611386,267637.276016981,0.0,1.0
1995-12-13,4.938,5.0,4.75,4.875,75400,1.62178530008825,1.64214793447575,1.56004053775196,1.60109423611386,229577.367595908,0.0,1.0
1995-12-14,4.938,5.0,4.75,4.75,43400,1.62178530008825,1.64214793447575,1.56004053775196,1.56004053775196,132144.002037963,0.0,1.0
1995-12-15,5.375,5.375,4.875,5.0,59200,1.76530902956143,1.76530902956143,1.60109423611386,1.64214793447575,180251.726282198,0.0,1.0
1995-12-18,5.0,5.375,4.875,5.125,61500,1.64214793447575,1.76530902956143,1.60109423611386,1.68320163283765,187254.749431675,0.0,1.0
1995-12-19,5.375,5.375,5.0,5.0,128900,1.76530902956143,1.76530902956143,1.64214793447575,1.64214793447575,392473.775638097,0.0,1.0
1995-12-20,5.125,5.5,5.0,5.0,91600,1.68320163283765,1.80636272792333,1.64214793447575,1.64214793447575,278903.008909616,0.0,1.0
1995-12-21,5.375,5.5,5.125,5.125,16000,1.76530902956143,1.80636272792333,1.68320163283765,1.68320163283765,48716.6827789725,0.0,1.0
1995-12-22,4.875,5.5,4.875,5.125,86800,1.60109423611386,1.80636272792333,1.60109423611386,1.68320163283765,264288.004075925,0.0,1.0
1995-12-26,4.938,5.25,4.875,4.875,99600,1.62178530008825,1.72425533119954,1.60109423611386,1.60109423611386,303261.350299104,0.0,1.0
1995-12-27,4.938,5.125,4.875,4.875,125300,1.62178530008825,1.68320163283765,1.60109423611386,1.60109423611386,381512.522012828,0.0,1.0
1995-12-28,5.0,5.0,4.813,4.875,186200,1.64214793447575,1.64214793447575,1.58073160172636,1.60109423611386,566940.395840292,0.0,1.0
1995-12-29,4.75,5.125,4.75,5.0,240900,1.56004053775196,1.68320163283765,1.56004053775196,1.64214793447575,733490.555090906,0.0,1.0
1996-01-02,4.75,4.88,4.75,4.88,16100,1.56004053775196,1.60273638404833,1.56004053775196,1.60273638404833,49021.1620463411,0.0,1.0
1996-01-03,5.12,5.12,4.75,5.0,42100,1.68155948490317,1.68155948490317,1.56004053775196,1.64214793447575,128185.771562171,0.0,1.0
1996-01-04,4.75,4.875,4.75,4.875,135000,1.56004053775196,1.60109423611386,1.56004053775196,1.60109423611386,411047.010947581,0.0,1.0
1996-01-05,5.125,5.125,4.75,5.0,29400,1.68320163283765,1.68320163283765,1.56004053775196,1.64214793447575,89516.9046063616,0.0,1.0
1996-01-08,5.5,5.5,5.12,5.12,4800,1.80636272792333,1.80636272792333,1.68155948490317,1.68155948490317,14615.0048336917,0.0,1.0
1996-01-09,5.38,5.5,5.12,5.5,24500,1.76695117749591,1.80636272792333,1.68155948490317,1.80636272792333,74597.4205053015,0.0,1.0
1996-01-10,5.5,5.5,5.125,5.125,10200,1.80636272792333,1.80636272792333,1.68320163283765,1.68320163283765,31056.8852715949,0.0,1.0
1996-01-11,5.375,5.5,5.125,5.5,67800,1.76530902956143,1.80636272792333,1.68320163283765,1.80636272792333,206436.943275896,0.0,1.0
1996-01-12,5.375,5.5,5.125,5.125,168800,1.76530902956143,1.80636272792333,1.68320163283765,1.68320163283765,513961.00331816,0.0,1.0
1996-01-15,6.38,6.75,6.25,6.25,82600,2.09538076439106,2.21689971154227,2.05268491809469,2.05268491809469,251499.874846445,0.0,1.0
1996-01-16,6.13,6.5,6.13,6.5,36600,2.01327336766727,2.13479231481848,2.01327336766727,2.13479231481848,111439.4118569,0.0,1.0
1996-01-17,6.375,6.75,6.25,6.25,44200,2.09373861645658,2.21689971154227,2.05268491809469,2.05268491809469,134579.836176912,0.0,1.0
1996-01-18,6.125,6.5,6.125,6.5,19800,2.0116312197328,2.13479231481848,2.0116312197328,2.13479231481848,60286.8949389783,0.0,1.0
1996-01-19,6.125,6.5,6.125,6.5,54000,2.0116312197328,2.13479231481848,2.0116312197328,2.13479231481848,164418.804379032,0.0,1.0
1996-01-22,6.0,6.38,6.0,6.38,80400,1.9705775213709,2.09538076439106,1.9705775213709,2.09538076439106,244801.330964337,0.0,1.0
1996-01-23,5.94,6.25,5.81,6.0,51200,1.95087174615719,2.05268491809469,1.90817589986082,1.9705775213709,155893.384892712,0.0,1.0
1996-01-24,6.0,6.375,6.0,6.375,2800,1.9705775213709,2.09373861645658,1.9705775213709,2.09373861645658,8525.41948632018,0.0,1.0
1996-01-25,5.9375,6.25,5.8125,6.0,18600,1.95005067218996,2.05268491809469,1.90899697382806,1.9705775213709,56633.1437305553,0.0,1.0
1996-01-26,5.75,6.125,5.75,5.9375,101500,1.88847012464712,2.0116312197328,1.88847012464712,1.95005067218996,309046.456379105,0.0,1.0
1996-01-29,6.75,6.75,6.0,6.0,90000,2.21689971154227,2.21689971154227,1.9705775213709,1.9705775213709,274031.340631719,0.0,1.0
1996-01-30,6.62,6.75,6.38,6.75,74500,2.1742038652459,2.21689971154227,2.09538076439106,2.21689971154227,226837.05418959,0.0,1.0
1996-01-31,6.75,6.75,6.0,6.0,98400,2.21689971154227,2.21689971154227,1.9705775213709,1.9705775213709,299607.59909068,0.0,1.0
1996-02-01,6.625,6.75,6.375,6.75,45000,2.17584601318037,2.21689971154227,2.09373861645658,2.21689971154227,137015.67031586,0.0,1.0
1996-02-02,6.25,6.75,6.0,6.5,41100,2.05268491809469,2.21689971154227,1.9705775213709,2.13479231481848,125140.978888485,0.0,1.0
1996-02-05,6.0,6.375,6.0,6.125,18400,1.9705775213709,2.09373861645658,1.9705775213709,2.0116312197328,56024.1851958184,0.0,1.0
1996-02-06,6.375,6.375,6.0,6.25,10300,2.09373861645658,2.09373861645658,1.9705775213709,2.05268491809469,31361.3645389635,0.0,1.0
1996-02-07,6.0,6.375,6.0,6.375,24000,1.9705775213709,2.09373861645658,1.9705775213709,2.09373861645658,73075.0241684587,0.0,1.0
1996-02-08,6.0,6.375,6.0,6.375,563000,1.9705775213709,2.09373861645658,1.9705775213709,2.09373861645658,1714218.27528509,0.0,1.0
1996-02-09,6.125,6.5,6.125,6.375,39400,2.0116312197328,2.13479231481848,2.0116312197328,2.09373861645658,119964.831343219,0.0,1.0
1996-02-12,6.125,6.5,6.125,6.125,4800,2.0116312197328,2.13479231481848,2.0116312197328,2.0116312197328,14615.0048336917,0.0,1.0
1996-02-13,6.125,6.375,6.125,6.375,38400,2.0116312197328,2.09373861645658,2.0116312197328,2.09373861645658,116920.038669534,0.0,1.0
1996-02-14,6.125,6.5,6.125,6.125,26000,2.0116312197328,2.13479231481848,2.0116312197328,2.0116312197328,79164.60951583,0.0,1.0
1996-02-15,6.125,6.25,6.125,6.125,6100,2.0116312197328,2.05268491809469,2.0116312197328,2.0116312197328,18573.2353094832,0.0,1.0
1996-02-16,6.5,6.5,6.125,6.5,20800,2.13479231481848,2.13479231481848,2.0116312197328,2.13479231481848,63331.6876126641,0.0,1.0
1996-02-20,6.5,6.5,6.125,6.125,14700,2.13479231481848,2.13479231481848,2.0116312197328,2.0116312197328,44758.4523031809,0.0,1.0
1996-02-21,6.25,6.25,6.125,6.125,5400,2.05268491809469,2.05268491809469,2.0116312197328,2.0116312197328,16441.8804379032,0.0,1.0
1996-02-22,6.375,6.625,6.25,6.25,220600,2.09373861645658,2.17584601318037,2.05268491809469,2.05268491809469,671681.263815083,0.0,1.0
1996-02-23,6.375,6.4844,6.375,6.375,11100,2.09373861645658,2.12966881326291,2.09373861645658,2.09373861645658,33797.1986779122,0.0,1.0
1996-02-26,6.5,6.625,6.375,6.625,44800,2.13479231481848,2.17584601318037,2.09373861645658,2.17584601318037,136406.711781123,0.0,1.0
1996-02-27,6.375,6.625,6.375,6.375,30100,2.09373861645658,2.17584601318037,2.09373861645658,2.09373861645658,91648.259477942,0.0,1.0
1996-02-28,6.375,6.375,6.375,6.375,3000,2.09373861645658,2.09373861645658,2.09373861645658,2.09373861645658,9134.37802105734,0.0,1.0
1996-02-29,6.375,6.5625,6.375,6.375,42500,2.09373861645658,2.15531916399942,2.09373861645658,2.09373861645658,129403.688631646,0.0,1.0
1996-03-01,6.25,6.38,6.25,6.38,7600,2.05268491809469,2.09538076439106,2.05268491809469,2.09538076439106,23140.4243200119,0.0,1.0
1996-03-04,6.25,6.5,6.25,6.25,23600,2.05268491809469,2.13479231481848,2.05268491809469,2.05268491809469,71857.1070989843,0.0,1.0
1996-03-05,6.62,6.72,6.25,6.25,153300,2.1742038652459,2.20704682393541,2.05268491809469,2.05268491809469,466766.716876029,0.0,1.0
1996-03-06,6.25,6.5,6.25,6.25,100800,2.05268491809469,2.13479231481848,2.05268491809469,2.05268491809469,306915.101507526,0.0,1.0
1996-03-07,6.625,6.7188,6.25,6.25,39500,2.17584601318037,2.20665270843114,2.05268491809469,2.05268491809469,120269.310610588,0.0,1.0
1996-03-08,6.75,7.125,6.5,6.75,37900,2.21689971154227,2.34006080662795,2.13479231481848,2.21689971154227,115397.642332691,0.0,1.0
1996-03-11,6.38,6.75,6.38,6.38,11500,2.09538076439106,2.21689971154227,2.09538076439106,2.09538076439106,35015.1157473864,0.0,1.0
1996-03-12,6.62,6.62,6.38,6.62,21300,2.1742038652459,2.1742038652459,2.09538076439106,2.1742038652459,64854.0839495069,0.0,1.0
1996-03-13,6.375,6.75,6.375,6.375,71200,2.09373861645658,2.21689971154227,2.09373861645658,2.09373861645658,216789.238366428,0.0,1.0
1996-03-14,6.625,6.625,6.375,6.625,44700,2.17584601318037,2.17584601318037,2.09373861645658,2.17584601318037,136102.232513754,0.0,1.0
1996-03-15,7.375,7.5,6.375,6.5156,42000,2.42216820335173,2.46322190171363,2.09373861645658,2.13991581637404,127881.292294803,0.0,1.0
1996-03-18,7.12,7.37,7.12,7.12,3200,2.33841865869347,2.42052605541726,2.33841865869347,2.33841865869347,9743.33655579449,0.0,1.0
1996-03-19,6.88,7.37,6.88,7.12,20500,2.25959555783864,2.42052605541726,2.25959555783864,2.33841865869347,62418.2498105583,0.0,1.0
1996-03-20,7.125,7.375,7.125,7.125,23500,2.34006080662795,2.42216820335173,2.34006080662795,2.34006080662795,71552.6278316156,0.0,1.0
1996-03-21,6.875,7.375,6.875,7.125,3000,2.25795340990416,2.42216820335173,2.25795340990416,2.34006080662795,9134.37802105732,0.0,1.0
1996-03-22,7.125,7.25,6.875,6.875,2900,2.34006080662795,2.38111450498984,2.25795340990416,2.25795340990416,8829.89875368874,0.0,1.0
1996-03-25,6.88,7.12,6.88,7.12,4600,2.25959555783864,2.33841865869347,2.25959555783864,2.33841865869347,14006.0462989545,0.0,1.0
1996-03-26,7.12,7.12,6.75,7.0,18100,2.33841865869347,2.33841865869347,2.21689971154227,2.29900710826605,55110.7473937126,0.0,1.0
1996-03-27,6.875,7.125,6.875,7.125,22900,2.25795340990416,2.34006080662795,2.25795340990416,2.34006080662795,69725.7522274042,0.0,1.0
1996-03-28,7.125,7.125,6.75,7.0,50300,2.34006080662795,2.34006080662795,2.21689971154227,2.29900710826605,153153.071486394,0.0,1.0
1996-03-29,6.75,7.125,6.75,7.125,69400,2.21689971154227,2.34006080662795,2.21689971154227,2.34006080662795,211308.611553792,0.0,1.0
1996-04-01,6.62,6.69,6.62,6.62,10000,2.1742038652459,2.19719393632856,2.1742038652459,2.1742038652459,30447.9267368577,0.0,1.0
1996-04-02,6.625,6.6875,6.625,6.625,4800,2.17584601318037,2.19637286236132,2.17584601318037,2.17584601318037,14615.0048336917,0.0,1.0
1996-04-03,6.75,6.875,6.625,6.625,3600,2.21689971154227,2.25795340990416,2.17584601318037,2.17584601318037,10961.2536252688,0.0,1.0
1996-04-04,6.625,6.625,6.625,6.625,5200,2.17584601318037,2.17584601318037,2.17584601318037,2.17584601318037,15832.921903166,0.0,1.0
1996-04-08,6.38,6.62,6.38,6.62,17100,2.09538076439106,2.1742038652459,2.09538076439106,2.1742038652459,52065.9547200268,0.0,1.0
1996-04-09,6.375,6.625,6.375,6.625,8800,2.09373861645658,2.17584601318037,2.09373861645658,2.17584601318037,26794.1755284349,0.0,1.0
1996-04-10,6.375,6.625,6.375,6.625,10400,2.09373861645658,2.17584601318037,2.09373861645658,2.17584601318037,31665.8438063321,0.0,1.0
1996-04-11,6.5,6.625,6.375,6.375,52500,2.13479231481848,2.17584601318037,2.09373861645658,2.09373861645658,159851.615368503,0.0,1.0
1996-04-12,6.625,6.875,6.375,6.375,14200,2.17584601318037,2.25795340990416,2.09373861645658,2.09373861645658,43236.055966338,0.0,1.0
1996-04-15,6.88,6.88,6.62,6.62,14800,2.25959555783864,2.25959555783864,2.1742038652459,2.1742038652459,45062.9315705494,0.0,1.0
1996-04-16,6.875,6.875,6.625,6.625,14000,2.25795340990416,2.25795340990416,2.17584601318037,2.17584601318037,42627.0974316009,0.0,1.0
1996-04-17,6.625,6.875,6.5,6.75,27800,2.17584601318037,2.25795340990416,2.13479231481848,2.21689971154227,84645.2363284646,0.0,1.0
1996-04-18,6.25,6.5,6.25,6.5,16300,2.05268491809469,2.13479231481848,2.05268491809469,2.13479231481848,49630.1205810782,0.0,1.0
1996-04-19,6.125,6.5,6.0,6.125,12300,2.0116312197328,2.13479231481848,1.9705775213709,2.0116312197328,37450.949886335,0.0,1.0
1996-04-22,5.87,6.25,5.87,6.25,10700,1.92788167507453,2.05268491809469,1.92788167507453,2.05268491809469,32579.2816084379,0.0,1.0
1996-04-23,5.875,6.25,5.875,6.25,16600,1.92952382300901,2.05268491809469,1.92952382300901,2.05268491809469,50543.5583831839,0.0,1.0
1996-04-24,5.875,6.0,5.75,5.75,84900,1.92952382300901,1.9705775213709,1.88847012464712,1.88847012464712,258502.897995922,0.0,1.0
1996-04-25,5.75,6.0,5.5,5.5,47000,1.88847012464712,1.9705775213709,1.80636272792333,1.80636272792333,143105.255663231,0.0,1.0
1996-04-26,6.25,6.25,5.5,5.5,19000,2.05268491809469,2.05268491809469,1.80636272792333,1.80636272792333,57851.0608000298,0.0,1.0
1996-04-29,6.38,6.5,6.13,6.38,30500,2.09538076439106,2.13479231481848,2.01327336766727,2.09538076439106,92866.1765474162,0.0,1.0
1996-04-30,6.375,6.5,6.125,6.375,10900,2.09373861645658,2.13479231481848,2.0116312197328,2.09373861645658,33188.240143175,0.0,1.0
1996-05-01,6.5,6.5,6.25,6.5,50700,2.13479231481848,2.13479231481848,2.05268491809469,2.13479231481848,154370.988555869,0.0,1.0
1996-05-02,6.62,7.0,6.5,6.75,19500,2.1742038652459,2.29900710826605,2.13479231481848,2.21689971154227,59373.4571368725,0.0,1.0
1996-05-03,6.75,7.0,6.25,6.5,13400,2.21689971154227,2.29900710826605,2.05268491809469,2.13479231481848,40800.2218273893,0.0,1.0
1996-05-06,6.5,6.5,6.5,6.5,1400,2.13479231481848,2.13479231481848,2.13479231481848,2.13479231481848,4262.70974316008,0.0,1.0
1996-05-07,6.38,6.62,6.0,6.5,55500,2.09538076439106,2.1742038652459,1.9705775213709,2.13479231481848,168985.993389561,0.0,1.0
1996-05-08,6.5,6.5,6.5,6.5,14600,2.13479231481848,2.13479231481848,2.13479231481848,2.13479231481848,44453.9730358123,0.0,1.0
1996-05-09,6.375,6.625,6.0,6.5,43300,2.09373861645658,2.17584601318037,1.9705775213709,2.13479231481848,131839.522770594,0.0,1.0
1996-05-10,6.25,6.375,6.0,6.25,13800,2.05268491809469,2.09373861645658,1.9705775213709,2.05268491809469,42018.1388968637,0.0,1.0
1996-05-13,6.88,6.88,6.38,6.5,24900,2.25959555783864,2.25959555783864,2.09538076439106,2.13479231481848,75815.3375747757,0.0,1.0
1996-05-14,6.5,6.88,6.5,6.5,8600,2.13479231481848,2.25959555783864,2.13479231481848,2.13479231481848,26185.2169936976,0.0,1.0
1996-05-15,6.875,6.875,6.375,6.5,24100,2.25795340990416,2.25795340990416,2.09373861645658,2.13479231481848,73379.5034358272,0.0,1.0
1996-05-16,6.5,6.875,6.5,6.5,3200,2.13479231481848,2.25795340990416,2.13479231481848,2.13479231481848,9743.33655579447,0.0,1.0
1996-05-17,6.5,6.875,6.25,6.375,3200,2.13479231481848,2.25795340990416,2.05268491809469,2.09373861645658,9743.33655579447,0.0,1.0
1996-05-20,6.38,6.5,6.25,6.25,5200,2.09538076439106,2.13479231481848,2.05268491809469,2.05268491809469,15832.921903166,0.0,1.0
1996-05-21,6.75,6.75,6.25,6.25,5200,2.21689971154227,2.21689971154227,2.05268491809469,2.05268491809469,15832.921903166,0.0,1.0
1996-05-22,6.375,6.5,6.25,6.25,1500,2.09373861645658,2.13479231481848,2.05268491809469,2.05268491809469,4567.18901052867,0.0,1.0
1996-05-23,6.75,6.75,6.25,6.625,35500,2.21689971154227,2.21689971154227,2.05268491809469,2.17584601318037,108090.139915845,0.0,1.0
1996-05-24,6.5625,6.5625,6.25,6.25,4500,2.15531916399942,2.15531916399942,2.05268491809469,2.05268491809469,13701.567031586,0.0,1.0
1996-05-28,6.25,6.75,6.03,6.75,88700,2.05268491809469,2.21689971154227,1.98043040897776,2.21689971154227,270073.110155928,0.0,1.0
1996-05-29,6.25,6.62,6.25,6.25,53200,2.05268491809469,2.1742038652459,2.05268491809469,2.05268491809469,161982.970240083,0.0,1.0
1996-05-30,6.25,6.75,6.0313,6.75,32300,2.05268491809469,2.21689971154227,1.98085736744072,2.21689971154227,98346.8033600506,0.0,1.0
1996-05-31,6.25,6.625,6.25,6.625,12500,2.05268491809469,2.17584601318037,2.05268491809469,2.17584601318037,38059.9084210722,0.0,1.0
1996-06-03,6.0,6.5,6.0,6.25,31500,1.9705775213709,2.13479231481848,1.9705775213709,2.05268491809469,95910.9692211021,0.0,1.0
1996-06-04,6.0,6.5,6.0,6.25,9000,1.9705775213709,2.13479231481848,1.9705775213709,2.05268491809469,27403.134063172,0.0,1.0
1996-06-05,6.0313,6.5,6.0,6.0,51600,1.98085736744072,2.13479231481848,1.9705775213709,1.9705775213709,157111.301962186,0.0,1.0
1996-06-06,7.0,7.0,6.0,6.5,20600,2.29900710826605,2.29900710826605,1.9705775213709,2.13479231481848,62722.7290779271,0.0,1.0
1996-06-07,7.0,7.125,6.5,7.0,8000,2.29900710826605,2.34006080662795,2.13479231481848,2.29900710826605,24358.3413894862,0.0,1.0
1996-06-10,6.75,6.88,6.62,6.62,11100,2.21689971154227,2.25959555783864,2.1742038652459,2.1742038652459,33797.198677912,0.0,1.0
1996-06-11,7.0,7.0,6.62,6.62,7700,2.29900710826605,2.29900710826605,2.1742038652459,2.1742038652459,23444.9035873805,0.0,1.0
1996-06-12,7.0,7.0,6.625,7.0,27300,2.29900710826605,2.29900710826605,2.17584601318037,2.29900710826605,83122.8399916218,0.0,1.0
1996-06-13,6.625,7.0,6.625,6.75,10400,2.17584601318037,2.29900710826605,2.17584601318037,2.21689971154227,31665.8438063321,0.0,1.0
1996-06-14,6.875,7.0,6.625,6.625,10300,2.25795340990416,2.29900710826605,2.17584601318037,2.17584601318037,31361.3645389635,0.0,1.0
1996-06-17,6.62,6.88,6.62,6.62,18200,2.1742038652459,2.25959555783864,2.1742038652459,2.1742038652459,55415.226661081,0.0,1.0
1996-06-18,6.625,6.875,6.625,6.625,22300,2.17584601318037,2.25795340990416,2.17584601318037,2.17584601318037,67898.8766231928,0.0,1.0
1996-06-19,6.875,6.875,6.625,6.75,600,2.25795340990416,2.25795340990416,2.17584601318037,2.21689971154227,1826.87560421146,0.0,1.0
1996-06-20,6.625,6.875,6.625,6.625,22100,2.17584601318037,2.25795340990416,2.17584601318037,2.17584601318037,67289.9180884557,0.0,1.0
1996-06-21,6.8594,6.875,6.625,6.625,6000,2.2528299083486,2.25795340990416,2.17584601318037,2.17584601318037,18268.7560421146,0.0,1.0
1996-06-24,6.88,6.88,6.62,6.62,8700,2.25959555783864,2.25959555783864,2.1742038652459,2.1742038652459,26489.6962610662,0.0,1.0
1996-06-25,6.875,6.875,6.625,6.875,11800,2.25795340990416,2.25795340990416,2.17584601318037,2.25795340990416,35928.5535494921,0.0,1.0
1996-06-26,6.75,7.0,6.75,6.875,22600,2.21689971154227,2.29900710826605,2.21689971154227,2.25795340990416,68812.3144252984,0.0,1.0
1996-06-27,6.75,6.875,6.75,6.75,18600,2.21689971154227,2.25795340990416,2.21689971154227,2.21689971154227,56633.1437305553,0.0,1.0
1996-06-28,6.75,6.875,6.5,6.75,7600,2.21689971154227,2.25795340990416,2.13479231481848,2.21689971154227,23140.4243200118,0.0,1.0
1996-07-01,6.75,6.75,6.75,6.75,0,2.21689971154227,2.21689971154227,2.21689971154227,2.21689971154227,0,0.0,1.0
1996-07-02,6.5,6.62,6.5,6.5,1300,2.13479231481848,2.1742038652459,2.13479231481848,2.13479231481848,3958.2304757915,0.0,1.0
1996-07-03,6.62,6.62,6.5,6.5,14900,2.1742038652459,2.1742038652459,2.13479231481848,2.13479231481848,45367.410837918,0.0,1.0
1996-07-05,6.625,6.625,6.5,6.5,4900,2.17584601318037,2.17584601318037,2.13479231481848,2.13479231481848,14919.4841010603,0.0,1.0
1996-07-08,6.0,6.5,6.0,6.38,20000,1.9705775213709,2.13479231481848,1.9705775213709,2.09538076439106,60895.8534737156,0.0,1.0
1996-07-09,6.0,6.5,6.0,6.5,1400,1.9705775213709,2.13479231481848,1.9705775213709,2.13479231481848,4262.70974316009,0.0,1.0
1996-07-10,6.0,6.5,6.0,6.375,3900,1.9705775213709,2.13479231481848,1.9705775213709,2.09373861645658,11874.6914273745,0.0,1.0
1996-07-11,6.0,6.5,6.0,6.5,41100,1.9705775213709,2.13479231481848,1.9705775213709,2.13479231481848,125140.978888486,0.0,1.0
1996-07-12,6.25,6.25,6.0,6.0,2500,2.05268491809469,2.05268491809469,1.9705775213709,1.9705775213709,7611.98168421444,0.0,1.0
1996-07-15,6.5,6.5,5.87,5.87,30200,2.13479231481848,2.13479231481848,1.92788167507453,1.92788167507453,91952.7387453103,0.0,1.0
1996-07-16,6.0,6.38,6.0,6.0,10900,1.9705775213709,2.09538076439106,1.9705775213709,1.9705775213709,33188.240143175,0.0,1.0
1996-07-17,6.5,6.5,5.875,5.875,4100,2.13479231481848,2.13479231481848,1.92952382300901,1.92952382300901,12483.6499621117,0.0,1.0
1996-07-18,6.0,6.375,6.0,6.0,6800,1.9705775213709,2.09373861645658,1.9705775213709,1.9705775213709,20704.5901810633,0.0,1.0
1996-07-19,6.0,6.5,6.0,6.0,40200,1.9705775213709,2.13479231481848,1.9705775213709,1.9705775213709,122400.665482168,0.0,1.0
1996-07-22,6.19,6.38,6.0,6.0,14300,2.03297914288098,2.09538076439106,1.9705775213709,1.9705775213709,43540.5352337066,0.0,1.0
1996-07-23,5.75,6.38,5.75,6.38,11500,1.88847012464712,2.09538076439106,1.88847012464712,2.09538076439106,35015.1157473863,0.0,1.0
1996-07-24,6.1875,6.375,6.0,6.0,21400,2.03215806891374,2.09373861645658,1.9705775213709,1.9705775213709,65158.5632168757,0.0,1.0
1996-07-25,5.75,6.375,5.75,6.375,24300,1.88847012464712,2.09373861645658,1.88847012464712,2.09373861645658,73988.4619705642,0.0,1.0
1996-07-26,5.4375,6.0,5.25,5.75,17700,1.78583587874238,1.9705775213709,1.72425533119954,1.88847012464712,53892.8303242382,0.0,1.0
1996-07-29,5.75,6.0,5.75,5.75,8500,1.88847012464712,1.9705775213709,1.88847012464712,1.88847012464712,25880.737726329,0.0,1.0
1996-07-30,5.81,6.13,5.62,5.75,27800,1.90817589986082,2.01327336766727,1.84577427835075,1.88847012464712,84645.2363284647,0.0,1.0
1996-07-31,5.75,6.0,5.75,5.75,15400,1.88847012464712,1.9705775213709,1.88847012464712,1.88847012464712,46889.8071747608,0.0,1.0
1996-08-01,5.8125,6.125,5.625,5.75,10200,1.90899697382806,2.0116312197328,1.84741642628522,1.88847012464712,31056.8852715949,0.0,1.0
1996-08-02,6.5,6.88,6.13,6.13,54400,2.13479231481848,2.25959555783864,2.01327336766727,2.01327336766727,165636.721448506,0.0,1.0
1996-08-05,6.5,7.0,6.5,6.88,18500,2.13479231481848,2.29900710826605,2.13479231481848,2.25959555783864,56328.6644631868,0.0,1.0
1996-08-06,6.88,6.88,6.5,6.5,9600,2.25959555783864,2.25959555783864,2.13479231481848,2.13479231481848,29230.0096673834,0.0,1.0
1996-08-07,6.5,7.0,6.5,6.875,33800,2.13479231481848,2.29900710826605,2.13479231481848,2.25795340990416,102913.992370579,0.0,1.0
1996-08-08,6.875,6.875,6.5,6.5,49300,2.25795340990416,2.25795340990416,2.13479231481848,2.13479231481848,150108.278812709,0.0,1.0
1996-08-09,6.75,6.75,6.375,6.5,16100,2.21689971154227,2.21689971154227,2.09373861645658,2.13479231481848,49021.1620463409,0.0,1.0
1996-08-12,6.62,6.62,6.5,6.5,23500,2.1742038652459,2.1742038652459,2.13479231481848,2.13479231481848,71552.6278316156,0.0,1.0
1996-08-13,6.62,6.75,6.25,6.5,29000,2.1742038652459,2.21689971154227,2.05268491809469,2.13479231481848,88298.9875368873,0.0,1.0
1996-08-14,6.625,6.625,6.5,6.5,16500,2.17584601318037,2.17584601318037,2.13479231481848,2.13479231481848,50239.0791158153,0.0,1.0
1996-08-15,6.625,6.75,6.25,6.5,2900,2.17584601318037,2.21689971154227,2.05268491809469,2.13479231481848,8829.89875368876,0.0,1.0
1996-08-16,6.5,6.5,6.25,6.375,7200,2.13479231481848,2.13479231481848,2.05268491809469,2.09373861645658,21922.5072505376,0.0,1.0
1996-08-19,6.13,6.5,6.13,6.25,6800,2.01327336766727,2.13479231481848,2.01327336766727,2.05268491809469,20704.5901810633,0.0,1.0
1996-08-20,6.25,6.38,6.25,6.25,3200,2.05268491809469,2.09538076439106,2.05268491809469,2.05268491809469,9743.33655579449,0.0,1.0
1996-08-21,6.125,6.5,6.125,6.25,30700,2.0116312197328,2.13479231481848,2.0116312197328,2.05268491809469,93475.1350821532,0.0,1.0
1996-08-22,6.25,6.375,6.25,6.25,14500,2.05268491809469,2.09373861645658,2.05268491809469,2.05268491809469,44149.4937684438,0.0,1.0
1996-08-23,6.3125,6.375,6.0,6.25,28500,2.07321176727564,2.09373861645658,1.9705775213709,2.05268491809469,86776.5912000445,0.0,1.0
1996-08-26,6.13,6.13,6.13,6.13,1800,2.01327336766727,2.01327336766727,2.01327336766727,2.01327336766727,5480.6268126344,0.0,1.0
1996-08-27,6.0,6.25,6.0,6.13,4200,1.9705775213709,2.05268491809469,1.9705775213709,2.01327336766727,12788.1292294803,0.0,1.0
1996-08-28,6.125,6.125,6.125,6.125,37400,2.0116312197328,2.0116312197328,2.0116312197328,2.0116312197328,113875.245995848,0.0,1.0
1996-08-29,6.0,6.25,6.0,6.125,29700,1.9705775213709,2.05268491809469,1.9705775213709,2.0116312197328,90430.3424084677,0.0,1.0
1996-08-30,6.25,6.25,6.0,6.0,4500,2.05268491809469,2.05268491809469,1.9705775213709,1.9705775213709,13701.567031586,0.0,1.0
1996-09-03,6.25,6.25,5.87,6.0,15100,2.05268491809469,2.05268491809469,1.92788167507453,1.9705775213709,45976.3693726552,0.0,1.0
1996-09-04,6.25,6.25,5.875,6.0,95700,2.05268491809469,2.05268491809469,1.92952382300901,1.9705775213709,291386.658871729,0.0,1.0
1996-09-05,6.5,6.625,6.125,6.25,55900,2.13479231481848,2.17584601318037,2.0116312197328,2.05268491809469,170203.910459035,0.0,1.0
1996-09-06,6.625,6.625,6.25,6.25,2900,2.17584601318037,2.17584601318037,2.05268491809469,2.05268491809469,8829.89875368876,0.0,1.0
1996-09-09,6.25,6.62,6.25,6.25,8700,2.05268491809469,2.1742038652459,2.05268491809469,2.05268491809469,26489.6962610663,0.0,1.0
1996-09-10,6.25,6.625,6.25,6.25,23800,2.05268491809469,2.17584601318037,2.05268491809469,2.05268491809469,72466.0656337215,0.0,1.0
1996-09-11,6.125,6.375,6.125,6.25,37200,2.0116312197328,2.09373861645658,2.0116312197328,2.05268491809469,113266.287461111,0.0,1.0
1996-09-12,6.375,6.5,6.125,6.125,10800,2.09373861645658,2.13479231481848,2.0116312197328,2.0116312197328,32883.7608758064,0.0,1.0
1996-09-13,6.375,6.625,6.125,6.125,29300,2.09373861645658,2.17584601318037,2.0116312197328,2.0116312197328,89212.4253389934,0.0,1.0
1996-09-16,6.38,6.5,6.38,6.38,29400,2.09538076439106,2.13479231481848,2.09538076439106,2.09538076439106,89516.9046063618,0.0,1.0
1996-09-17,6.375,6.5,6.375,6.375,7000,2.09373861645658,2.13479231481848,2.09373861645658,2.09373861645658,21313.5487158005,0.0,1.0
1996-09-18,6.75,6.75,6.375,6.375,5200,2.21689971154227,2.21689971154227,2.09373861645658,2.09373861645658,15832.921903166,0.0,1.0
1996-09-19,6.625,6.75,6.375,6.375,14200,2.17584601318037,2.21689971154227,2.09373861645658,2.09373861645658,43236.055966338,0.0,1.0
1996-09-20,6.75,6.75,6.375,6.375,12500,2.21689971154227,2.21689971154227,2.09373861645658,2.09373861645658,38059.9084210721,0.0,1.0
1996-09-23,6.38,6.62,6.38,6.62,20400,2.09538076439106,2.1742038652459,2.09538076439106,2.1742038652459,62113.7705431898,0.0,1.0
1996-09-24,6.375,6.625,6.375,6.625,7600,2.09373861645658,2.17584601318037,2.09373861645658,2.17584601318037,23140.4243200119,0.0,1.0
1996-09-25,6.5,6.5,6.25,6.5,7700,2.13479231481848,2.13479231481848,2.05268491809469,2.13479231481848,23444.9035873804,0.0,1.0
1996-09-26,6.5,6.5,6.25,6.25,8400,2.13479231481848,2.13479231481848,2.05268491809469,2.05268491809469,25576.2584589605,0.0,1.0
1996-09-27,6.25,6.625,6.25,6.625,34000,2.05268491809469,2.17584601318037,2.05268491809469,2.17584601318037,103522.950905316,0.0,1.0
1996-09-30,6.5,6.5,6.25,6.25,18300,2.13479231481848,2.13479231481848,2.05268491809469,2.05268491809469,55719.7059284496,0.0,1.0
1996-10-01,6.5,6.5,6.25,6.25,10900,2.13479231481848,2.13479231481848,2.05268491809469,2.05268491809469,33188.2401431749,0.0,1.0
1996-10-02,6.38,6.72,6.38,6.62,20800,2.09538076439106,2.20704682393541,2.09538076439106,2.1742038652459,63331.6876126641,0.0,1.0
1996-10-03,6.375,6.75,6.25,6.25,45200,2.09373861645658,2.21689971154227,2.05268491809469,2.05268491809469,137624.628850597,0.0,1.0
1996-10-04,6.375,6.7188,6.375,6.625,63200,2.09373861645658,2.20665270843114,2.09373861645658,2.17584601318037,192430.896976941,0.0,1.0
1996-10-07,6.62,7.0,6.38,6.62,87900,2.1742038652459,2.29900710826605,2.09538076439106,2.1742038652459,267637.276016979,0.0,1.0
1996-10-08,6.62,6.62,6.38,6.62,78700,2.1742038652459,2.1742038652459,2.09538076439106,2.1742038652459,239625.18341907,0.0,1.0
1996-10-09,6.625,7.0,6.375,6.625,127000,2.17584601318037,2.29900710826605,2.09373861645658,2.17584601318037,386688.669558094,0.0,1.0
1996-10-10,6.625,6.625,6.375,6.625,70800,2.17584601318037,2.17584601318037,2.09373861645658,2.17584601318037,215571.321296953,0.0,1.0
1996-10-11,6.5,6.75,6.375,6.625,69700,2.13479231481848,2.21689971154227,2.09373861645658,2.17584601318037,212222.049355898,0.0,1.0
1996-10-14,6.75,6.75,6.38,6.75,36000,2.21689971154227,2.21689971154227,2.09538076439106,2.21689971154227,109612.536252688,0.0,1.0
1996-10-15,6.5,7.12,6.5,6.75,20700,2.13479231481848,2.33841865869347,2.13479231481848,2.21689971154227,63027.2083452955,0.0,1.0
1996-10-16,6.75,6.75,6.375,6.75,48100,2.21689971154227,2.21689971154227,2.09373861645658,2.21689971154227,146454.527604286,0.0,1.0
1996-10-17,6.5,7.125,6.5,6.75,120900,2.13479231481848,2.34006080662795,2.13479231481848,2.21689971154227,368115.43424861,0.0,1.0
1996-10-18,6.5,6.625,6.375,6.375,131200,2.13479231481848,2.17584601318037,2.09373861645658,2.09373861645658,399476.798787573,0.0,1.0
1996-10-21,8.12,8.12,7.5,7.5,55400,2.66684824558862,2.66684824558862,2.46322190171363,2.46322190171363,168681.514122192,0.0,1.0
1996-10-22,7.88,8.25,7.88,8.12,56300,2.58802514473379,2.70954409188499,2.58802514473379,2.66684824558862,171421.827528509,0.0,1.0
1996-10-23,8.125,8.125,7.5,7.5,36100,2.6684903935231,2.6684903935231,2.46322190171363,2.46322190171363,109917.015520056,0.0,1.0
1996-10-24,7.875,8.25,7.875,8.125,187800,2.58638299679931,2.70954409188499,2.58638299679931,2.6684903935231,571812.064118189,0.0,1.0
1996-10-25,8.0,8.25,7.625,7.875,38400,2.6274366951612,2.70954409188499,2.50427560007552,2.58638299679931,116920.038669534,0.0,1.0
1996-10-28,8.12,8.87,8.0,8.5,25300,2.66684824558862,2.91317043575998,2.6274366951612,2.79165148860878,77033.2546442502,0.0,1.0
1996-10-29,7.63,8.0,7.5,8.0,16900,2.50591774801,2.6274366951612,2.46322190171363,2.6274366951612,51456.9961852896,0.0,1.0
1996-10-30,8.125,8.875,8.0,8.5,22700,2.6684903935231,2.91481258369446,2.6274366951612,2.79165148860878,69116.793692667,0.0,1.0
1996-10-31,7.625,8.0,7.5,8.0,14400,2.50427560007552,2.6274366951612,2.46322190171363,2.6274366951612,43845.0145010752,0.0,1.0
1996-11-01,7.875,7.875,7.5,7.5,29100,2.58638299679931,2.58638299679931,2.46322190171363,2.46322190171363,88603.4668042561,0.0,1.0
1996-11-04,8.25,8.25,7.88,7.88,12500,2.70954409188499,2.70954409188499,2.58802514473379,2.58802514473379,38059.9084210722,0.0,1.0
1996-11-05,8.25,8.25,7.875,7.875,48000,2.70954409188499,2.70954409188499,2.58638299679931,2.58638299679931,146150.048336917,0.0,1.0
1996-11-06,8.0,8.25,7.75,8.0,25000,2.6274366951612,2.70954409188499,2.54532929843742,2.6274366951612,76119.8168421445,0.0,1.0
1996-11-07,7.8125,8.0,7.75,8.0,14700,2.56585614761836,2.6274366951612,2.54532929843742,2.6274366951612,44758.452303181,0.0,1.0
1996-11-08,7.625,7.75,7.5,7.75,74400,2.50427560007552,2.54532929843742,2.46322190171363,2.54532929843742,226532.574922222,0.0,1.0
1996-11-11,8.0,8.0,7.88,7.88,3300,2.6274366951612,2.6274366951612,2.58802514473379,2.58802514473379,10047.8158231631,0.0,1.0
1996-11-12,8.0,8.0,7.875,7.875,25700,2.6274366951612,2.6274366951612,2.58638299679931,2.58638299679931,78251.1717137246,0.0,1.0
1996-11-13,7.875,8.125,7.75,7.875,1500,2.58638299679931,2.6684903935231,2.54532929843742,2.58638299679931,4567.18901052866,0.0,1.0
1996-11-14,7.75,8.0,7.75,8.0,3900,2.54532929843742,2.6274366951612,2.54532929843742,2.6274366951612,11874.6914273745,0.0,1.0
1996-11-15,7.75,8.0,7.75,7.75,40900,2.54532929843742,2.6274366951612,2.54532929843742,2.54532929843742,124532.020353748,0.0,1.0
1996-11-18,6.75,7.63,6.5,7.63,52400,2.21689971154227,2.50591774801,2.13479231481848,2.50591774801,159547.136101134,0.0,1.0
1996-11-19,6.75,7.625,6.5,7.25,31000,2.21689971154227,2.50427560007552,2.13479231481848,2.38111450498984,94388.5728842589,0.0,1.0
1996-11-20,7.0,7.125,6.875,7.0,46400,2.29900710826605,2.34006080662795,2.25795340990416,2.29900710826605,141278.38005902,0.0,1.0
1996-11-21,7.375,7.5,6.875,6.875,35500,2.42216820335173,2.46322190171363,2.25795340990416,2.25795340990416,108090.139915845,0.0,1.0
1996-11-22,7.25,7.5,7.125,7.125,48300,2.38111450498984,2.46322190171363,2.34006080662795,2.34006080662795,147063.486139023,0.0,1.0
1996-11-25,7.63,7.88,7.5,7.63,18900,2.50591774801,2.58802514473379,2.46322190171363,2.50591774801,57546.5815326611,0.0,1.0
1996-11-26,7.625,7.875,7.5,7.625,13600,2.50427560007552,2.58638299679931,2.46322190171363,2.50427560007552,41409.1803621266,0.0,1.0
1996-11-27,7.5,7.875,7.5,7.625,13500,2.46322190171363,2.58638299679931,2.46322190171363,2.50427560007552,41104.7010947579,0.0,1.0
1996-11-29,7.5,7.5,7.5,7.5,100,2.46322190171363,2.46322190171363,2.46322190171363,2.46322190171363,304.479267368577,0.0,1.0
1996-12-02,7.5,7.5,7.5,7.5,7800,2.46322190171363,2.46322190171363,2.46322190171363,2.46322190171363,23749.382854749,0.0,1.0
1996-12-03,7.25,7.5,7.25,7.5,33300,2.38111450498984,2.46322190171363,2.38111450498984,2.46322190171363,101391.596033736,0.0,1.0
1996-12-04,6.88,7.5,6.88,7.25,37700,2.25959555783864,2.46322190171363,2.25959555783864,2.38111450498984,114788.683797953,0.0,1.0
1996-12-05,7.12,7.12,6.75,6.75,18800,2.33841865869347,2.33841865869347,2.21689971154227,2.21689971154227,57242.1022652926,0.0,1.0
1996-12-06,6.5,7.0,6.5,6.5,9500,2.13479231481848,2.29900710826605,2.13479231481848,2.13479231481848,28925.5304000148,0.0,1.0
1996-12-09,6.62,7.0,6.5,7.0,10500,2.1742038652459,2.29900710826605,2.13479231481848,2.29900710826605,31970.3230737006,0.0,1.0
1996-12-10,7.0,7.0,6.5,7.0,22100,2.29900710826605,2.29900710826605,2.13479231481848,2.29900710826605,67289.9180884557,0.0,1.0
1996-12-11,6.75,6.94,6.75,6.94,28900,2.21689971154227,2.27930133305234,2.21689971154227,2.27930133305234,87994.5082695187,0.0,1.0
1996-12-12,6.88,7.0,6.5,6.5,32400,2.25959555783864,2.29900710826605,2.13479231481848,2.13479231481848,98651.2826274189,0.0,1.0
1996-12-13,6.62,6.88,6.5,6.5,20200,2.1742038652459,2.25959555783864,2.13479231481848,2.13479231481848,61504.8120084526,0.0,1.0
1996-12-16,6.62,6.86,6.62,6.86,6600,2.1742038652459,2.25302696610073,2.1742038652459,2.25302696610073,20095.6316463261,0.0,1.0
1996-12-17,6.88,6.88,6.62,6.62,9000,2.25959555783864,2.25959555783864,2.1742038652459,2.1742038652459,27403.1340631719,0.0,1.0
1996-12-18,6.62,6.62,6.5,6.62,11400,2.1742038652459,2.1742038652459,2.13479231481848,2.1742038652459,34710.6364800178,0.0,1.0
1996-12-19,6.56,6.88,6.5,6.88,8300,2.15449809003219,2.25959555783864,2.13479231481848,2.25959555783864,25271.7791915919,0.0,1.0
1996-12-20,6.5,6.88,6.5,6.5,37600,2.13479231481848,2.25959555783864,2.13479231481848,2.13479231481848,114484.204530585,0.0,1.0
1996-12-23,6.5,6.88,6.13,6.88,84500,2.13479231481848,2.25959555783864,2.01327336766727,2.25959555783864,257284.980926448,0.0,1.0
1996-12-24,6.25,6.5,6.25,6.25,30400,2.05268491809469,2.13479231481848,2.05268491809469,2.05268491809469,92561.6972800476,0.0,1.0
1996-12-26,6.0,6.13,5.75,6.0,73700,1.9705775213709,2.01327336766727,1.88847012464712,1.9705775213709,224401.220050642,0.0,1.0
1996-12-27,6.25,6.25,5.87,5.87,137500,2.05268491809469,2.05268491809469,1.92788167507453,1.92788167507453,418658.992631794,0.0,1.0
1996-12-30,6.38,6.62,6.13,6.5,62600,2.09538076439106,2.1742038652459,2.01327336766727,2.13479231481848,190604.02137273,0.0,1.0
1996-12-31,6.38,6.75,6.13,6.38,48200,2.09538076439106,2.21689971154227,2.01327336766727,2.09538076439106,146759.006871654,0.0,1.0
1997-01-02,6.875,6.875,6.375,6.75,16900,2.25795340990416,2.25795340990416,2.09373861645658,2.21689971154227,51456.9961852896,0.0,1.0
1997-01-03,6.875,6.875,6.5,6.625,11900,2.25795340990416,2.25795340990416,2.13479231481848,2.17584601318037,36233.0328168607,0.0,1.0
1997-01-06,6.75,6.875,6.5,6.5,25400,2.21689971154227,2.25795340990416,2.13479231481848,2.13479231481848,77337.7339116185,0.0,1.0
1997-01-07,6.875,6.875,6.625,6.625,26800,2.25795340990416,2.25795340990416,2.17584601318037,2.17584601318037,81600.4436547788,0.0,1.0
1997-01-08,7.0,7.0,6.625,6.625,28600,2.29900710826605,2.29900710826605,2.17584601318037,2.17584601318037,87081.0704674133,0.0,1.0
1997-01-09,6.875,7.0,6.625,6.625,16600,2.25795340990416,2.29900710826605,2.17584601318037,2.17584601318037,50543.5583831839,0.0,1.0
1997-01-10,6.625,6.75,6.625,6.625,7300,2.17584601318037,2.21689971154227,2.17584601318037,2.17584601318037,22226.9865179062,0.0,1.0
1997-01-13,6.938,7.0,6.625,6.625,70700,2.27864447387855,2.29900710826605,2.17584601318037,2.17584601318037,215266.842029585,0.0,1.0
1997-01-14,6.625,6.938,6.625,6.813,31500,2.17584601318037,2.27864447387855,2.17584601318037,2.23759077551666,95910.969221102,0.0,1.0
1997-01-15,6.938,6.938,6.625,6.625,21400,2.27864447387855,2.27864447387855,2.17584601318037,2.17584601318037,65158.5632168757,0.0,1.0
1997-01-16,6.875,7.125,6.75,7.0,75000,2.25795340990416,2.34006080662795,2.21689971154227,2.29900710826605,228359.450526433,0.0,1.0
1997-01-17,7.875,8.0,7.0,7.125,136200,2.58638299679931,2.6274366951612,2.29900710826605,2.34006080662795,414700.762156003,0.0,1.0
1997-01-20,7.25,8.0,7.25,8.0,45800,2.38111450498984,2.6274366951612,2.38111450498984,2.6274366951612,139451.504454809,0.0,1.0
1997-01-21,7.25,7.75,7.25,7.25,8700,2.38111450498984,2.54532929843742,2.38111450498984,2.38111450498984,26489.6962610663,0.0,1.0
1997-01-22,7.25,7.75,7.25,7.5,9200,2.38111450498984,2.54532929843742,2.38111450498984,2.46322190171363,28012.0925979091,0.0,1.0
1997-01-23,7.25,7.625,7.25,7.25,2800,2.38111450498984,2.50427560007552,2.38111450498984,2.38111450498984,8525.41948632018,0.0,1.0
1997-01-24,7.25,7.75,7.25,7.25,4400,2.38111450498984,2.54532929843742,2.38111450498984,2.38111450498984,13397.0877642174,0.0,1.0
1997-01-27,7.25,7.75,7.25,7.75,8300,2.38111450498984,2.54532929843742,2.38111450498984,2.54532929843742,25271.779191592,0.0,1.0
1997-01-28,7.125,7.375,6.875,7.25,39600,2.34006080662795,2.42216820335173,2.25795340990416,2.38111450498984,120573.789877957,0.0,1.0
1997-01-29,6.875,7.0,6.875,6.875,7700,2.25795340990416,2.29900710826605,2.25795340990416,2.25795340990416,23444.9035873805,0.0,1.0
1997-01-30,6.875,7.125,6.875,6.875,8900,2.25795340990416,2.34006080662795,2.25795340990416,2.25795340990416,27098.6547958034,0.0,1.0
1997-01-31,7.25,7.25,6.875,7.0,21800,2.38111450498984,2.38111450498984,2.25795340990416,2.29900710826605,66376.4802863499,0.0,1.0
1997-02-03,7.188,7.375,7.0,7.25,10000,2.36075187060234,2.42216820335173,2.29900710826605,2.38111450498984,30447.9267368578,0.0,1.0
1997-02-04,7.313,7.5,7.125,7.125,22200,2.40180556896424,2.46322190171363,2.34006080662795,2.34006080662795,67594.3973558241,0.0,1.0
1997-02-05,7.25,7.625,7.125,7.25,110800,2.38111450498984,2.50427560007552,2.34006080662795,2.38111450498984,337363.028244384,0.0,1.0
1997-02-06,7.125,7.375,7.125,7.125,17900,2.34006080662795,2.42216820335173,2.34006080662795,2.34006080662795,54501.7888589753,0.0,1.0
1997-02-07,7.375,7.5,7.125,7.25,19700,2.42216820335173,2.46322190171363,2.34006080662795,2.38111450498984,59982.4156716099,0.0,1.0
1997-02-10,7.25,7.5,7.25,7.375,8800,2.38111450498984,2.46322190171363,2.38111450498984,2.42216820335173,26794.1755284348,0.0,1.0
1997-02-11,7.375,7.375,7.25,7.25,8700,2.42216820335173,2.42216820335173,2.38111450498984,2.38111450498984,26489.6962610663,0.0,1.0
1997-02-12,7.375,7.5,7.25,7.25,14900,2.42216820335173,2.46322190171363,2.38111450498984,2.38111450498984,45367.4108379181,0.0,1.0
1997-02-13,7.5,7.5,7.25,7.375,20700,2.46322190171363,2.46322190171363,2.38111450498984,2.42216820335173,63027.2083452955,0.0,1.0
1997-02-14,7.375,7.375,7.375,7.375,300,2.42216820335173,2.42216820335173,2.42216820335173,2.42216820335173,913.437802105734,0.0,1.0
1997-02-18,7.375,7.75,7.375,7.375,8900,2.42216820335173,2.54532929843742,2.42216820335173,2.42216820335173,27098.6547958035,0.0,1.0
1997-02-19,7.375,7.625,7.375,7.5,48800,2.42216820335173,2.50427560007552,2.42216820335173,2.46322190171363,148585.882475866,0.0,1.0
1997-02-20,7.375,7.625,7.125,7.25,10300,2.42216820335173,2.50427560007552,2.34006080662795,2.38111450498984,31361.3645389635,0.0,1.0
1997-02-21,7.25,7.375,7.25,7.313,10800,2.38111450498984,2.42216820335173,2.38111450498984,2.40180556896424,32883.7608758064,0.0,1.0
1997-02-24,7.5,7.5,7.25,7.5,26600,2.46322190171363,2.46322190171363,2.38111450498984,2.46322190171363,80991.4851200416,0.0,1.0
1997-02-25,7.375,7.625,7.375,7.5,15200,2.42216820335173,2.50427560007552,2.42216820335173,2.46322190171363,46280.8486400239,0.0,1.0
1997-02-26,7.25,7.625,7.25,7.25,20100,2.38111450498984,2.50427560007552,2.38111450498984,2.38111450498984,61200.3327410841,0.0,1.0
1997-02-27,7.375,7.5,7.25,7.25,80500,2.42216820335173,2.46322190171363,2.38111450498984,2.38111450498984,245105.810231705,0.0,1.0
1997-02-28,7.313,7.5,7.25,7.25,16700,2.40180556896424,2.46322190171363,2.38111450498984,2.38111450498984,50848.0376505524,0.0,1.0
1997-03-03,7.25,7.5,7.25,7.25,10800,2.38111450498984,2.46322190171363,2.38111450498984,2.38111450498984,32883.7608758064,0.0,1.0
1997-03-04,7.375,7.375,7.25,7.25,28100,2.42216820335173,2.42216820335173,2.38111450498984,2.38111450498984,85558.6741305705,0.0,1.0
1997-03-05,7.75,7.875,7.25,7.438,51200,2.54532929843742,2.58638299679931,2.38111450498984,2.44285926732613,155893.384892712,0.0,1.0
1997-03-06,7.625,8.125,7.625,7.875,40300,2.50427560007552,2.6684903935231,2.50427560007552,2.58638299679931,122705.144749537,0.0,1.0
1997-03-07,7.75,7.75,7.625,7.625,2700,2.54532929843742,2.54532929843742,2.50427560007552,2.50427560007552,8220.94021895158,0.0,1.0
1997-03-10,7.625,8.0,7.625,7.75,22600,2.50427560007552,2.6274366951612,2.50427560007552,2.54532929843742,68812.3144252986,0.0,1.0
1997-03-11,7.813,7.875,7.625,7.75,13500,2.56602036241181,2.58638299679931,2.50427560007552,2.54532929843742,41104.701094758,0.0,1.0
1997-03-12,7.938,8.0,7.75,7.875,24100,2.6070740607737,2.6274366951612,2.54532929843742,2.58638299679931,73379.5034358273,0.0,1.0
1997-03-13,7.75,7.938,7.75,7.75,63800,2.54532929843742,2.6070740607737,2.54532929843742,2.54532929843742,194257.772581152,0.0,1.0
1997-03-14,7.75,7.875,7.75,7.75,20400,2.54532929843742,2.58638299679931,2.54532929843742,2.54532929843742,62113.7705431897,0.0,1.0
1997-03-17,7.875,8.0,7.75,7.75,21500,2.58638299679931,2.6274366951612,2.54532929843742,2.54532929843742,65463.0424842442,0.0,1.0
1997-03-18,7.75,8.0,7.75,8.0,11100,2.54532929843742,2.6274366951612,2.54532929843742,2.6274366951612,33797.1986779121,0.0,1.0
1997-03-19,7.875,7.875,7.75,7.75,3300,2.58638299679931,2.58638299679931,2.54532929843742,2.54532929843742,10047.8158231631,0.0,1.0
1997-03-20,7.875,8.0,7.75,7.75,23500,2.58638299679931,2.6274366951612,2.54532929843742,2.54532929843742,71552.6278316157,0.0,1.0
1997-03-21,7.88,7.88,7.88,7.88,0,2.58802514473379,2.58802514473379,2.58802514473379,2.58802514473379,0,0.0,1.0
1997-03-24,7.75,8.0,7.75,8.0,39500,2.54532929843742,2.6274366951612,2.54532929843742,2.6274366951612,120269.310610588,0.0,1.0
1997-03-25,7.75,8.0,7.75,7.75,93800,2.54532929843742,2.6274366951612,2.54532929843742,2.54532929843742,285601.552791725,0.0,1.0
1997-03-26,7.875,8.0,7.75,7.75,47100,2.58638299679931,2.6274366951612,2.54532929843742,2.54532929843742,143409.7349306,0.0,1.0
1997-03-27,8.0,8.0,7.75,8.0,3800,2.6274366951612,2.6274366951612,2.54532929843742,2.6274366951612,11570.212160006,0.0,1.0
1997-03-31,7.875,7.875,7.75,7.75,37400,2.58638299679931,2.58638299679931,2.54532929843742,2.54532929843742,113875.245995848,0.0,1.0
1997-04-01,7.75,7.75,7.75,7.75,1300,2.54532929843742,2.54532929843742,2.54532929843742,2.54532929843742,3958.2304757915,0.0,1.0
1997-04-02,7.875,7.875,7.75,7.75,32900,2.58638299679931,2.58638299679931,2.54532929843742,2.54532929843742,100173.678964262,0.0,1.0
1997-04-03,7.875,8.0,7.75,7.75,19100,2.58638299679931,2.6274366951612,2.54532929843742,2.54532929843742,58155.5400673983,0.0,1.0
1997-04-04,7.75,7.75,7.75,7.75,100,2.54532929843742,2.54532929843742,2.54532929843742,2.54532929843742,304.479267368577,0.0,1.0
1997-04-07,7.75,7.875,7.75,7.75,15700,2.54532929843742,2.58638299679931,2.54532929843742,2.54532929843742,47803.2449768666,0.0,1.0
1997-04-08,7.75,7.875,7.75,7.75,10100,2.54532929843742,2.58638299679931,2.54532929843742,2.54532929843742,30752.4060042263,0.0,1.0
1997-04-09,7.75,7.875,7.5,7.75,51400,2.54532929843742,2.58638299679931,2.46322190171363,2.54532929843742,156502.343427449,0.0,1.0
1997-04-10,7.875,7.875,7.5,7.625,1400,2.58638299679931,2.58638299679931,2.46322190171363,2.50427560007552,4262.70974316009,0.0,1.0
1997-04-11,7.625,7.625,7.5,7.625,11000,2.50427560007552,2.50427560007552,2.46322190171363,2.50427560007552,33492.7194105436,0.0,1.0
1997-04-14,7.5,7.625,7.375,7.5,16600,2.46322190171363,2.50427560007552,2.42216820335173,2.46322190171363,50543.5583831838,0.0,1.0
1997-04-15,7.625,7.875,7.375,7.375,48400,2.50427560007552,2.58638299679931,2.42216820335173,2.42216820335173,147367.965406392,0.0,1.0
1997-04-16,8.125,8.125,7.75,7.75,34000,2.6684903935231,2.6684903935231,2.54532929843742,2.54532929843742,103522.950905316,0.0,1.0
1997-04-17,7.875,8.125,7.875,7.875,8500,2.58638299679931,2.6684903935231,2.58638299679931,2.58638299679931,25880.7377263291,0.0,1.0
1997-04-18,8.0,8.0,7.875,7.875,14900,2.6274366951612,2.6274366951612,2.58638299679931,2.58638299679931,45367.4108379181,0.0,1.0
1997-04-21,8.0,8.0,7.875,8.0,13600,2.6274366951612,2.6274366951612,2.58638299679931,2.6274366951612,41409.1803621266,0.0,1.0
1997-04-22,7.875,8.0,7.875,8.0,8800,2.58638299679931,2.6274366951612,2.58638299679931,2.6274366951612,26794.1755284348,0.0,1.0
1997-04-23,8.0,8.0,7.875,7.875,10200,2.6274366951612,2.6274366951612,2.58638299679931,2.58638299679931,31056.885271595,0.0,1.0
1997-04-24,7.875,8.0,7.875,7.875,11500,2.58638299679931,2.6274366951612,2.58638299679931,2.58638299679931,35015.1157473864,0.0,1.0
1997-04-25,8.0,8.125,7.875,7.875,51800,2.6274366951612,2.6684903935231,2.58638299679931,2.58638299679931,157720.260496923,0.0,1.0
1997-04-28,8.125,8.25,8.0,8.0,42400,2.6684903935231,2.70954409188499,2.6274366951612,2.6274366951612,129099.209364277,0.0,1.0
1997-04-29,8.375,8.375,8.125,8.375,21600,2.75059779024689,2.75059779024689,2.6684903935231,2.75059779024689,65767.5217516126,0.0,1.0
1997-04-30,8.375,8.75,8.25,8.5,57100,2.75059779024689,2.87375888533257,2.70954409188499,2.79165148860878,173857.661667457,0.0,1.0
1997-05-01,8.5,8.625,8.375,8.5,7100,2.79165148860878,2.83270518697067,2.75059779024689,2.79165148860878,21618.027983169,0.0,1.0
1997-05-02,8.375,8.625,8.375,8.375,3100,2.75059779024689,2.83270518697067,2.75059779024689,2.75059779024689,9438.85728842589,0.0,1.0
1997-05-05,8.625,8.625,8.375,8.5,5600,2.83270518697067,2.83270518697067,2.75059779024689,2.79165148860878,17050.8389726404,0.0,1.0
1997-05-06,8.375,8.625,8.375,8.625,9000,2.75059779024689,2.83270518697067,2.75059779024689,2.83270518697067,27403.1340631719,0.0,1.0
1997-05-07,8.5,8.5,8.375,8.375,31800,2.79165148860878,2.79165148860878,2.75059779024689,2.75059779024689,96824.4070232076,0.0,1.0
1997-05-08,8.125,8.5,8.125,8.5,22800,2.6684903935231,2.79165148860878,2.6684903935231,2.79165148860878,69421.2729600356,0.0,1.0
1997-05-09,8.125,8.313,8.125,8.25,12700,2.6684903935231,2.73023515585939,2.6684903935231,2.70954409188499,38668.8669558093,0.0,1.0
1997-05-12,8.125,8.25,8.125,8.125,4900,2.6684903935231,2.70954409188499,2.6684903935231,2.6684903935231,14919.4841010603,0.0,1.0
1997-05-13,8.25,8.25,8.25,8.25,3700,2.70954409188499,2.70954409188499,2.70954409188499,2.70954409188499,11265.7328926374,0.0,1.0
1997-05-14,8.0,8.625,7.875,8.375,34700,2.6274366951612,2.83270518697067,2.58638299679931,2.75059779024689,105654.305776897,0.0,1.0
1997-05-15,8.0,8.0,8.0,8.0,0,2.6274366951612,2.6274366951612,2.6274366951612,2.6274366951612,0,0.0,1.0
1997-05-16,8.125,8.125,7.875,7.875,5300,2.6684903935231,2.6684903935231,2.58638299679931,2.58638299679931,16137.4011705346,0.0,1.0
1997-05-19,7.875,8.125,7.875,7.875,8400,2.58638299679931,2.6684903935231,2.58638299679931,2.58638299679931,25576.2584589605,0.0,1.0
1997-05-20,8.125,8.125,8.0,8.0,134000,2.6684903935231,2.6684903935231,2.6274366951612,2.6274366951612,408002.218273894,0.0,1.0
1997-05-21,8.25,8.25,8.0,8.0,37900,2.70954409188499,2.70954409188499,2.6274366951612,2.6274366951612,115397.642332691,0.0,1.0
1997-05-22,8.25,8.25,8.0,8.125,13000,2.70954409188499,2.70954409188499,2.6274366951612,2.6684903935231,39582.3047579151,0.0,1.0
1997-05-23,8.125,8.25,8.0,8.25,16400,2.6684903935231,2.70954409188499,2.6274366951612,2.70954409188499,49934.5998484467,0.0,1.0
1997-05-27,8.0,8.25,8.0,8.125,19600,2.6274366951612,2.70954409188499,2.6274366951612,2.6684903935231,59677.9364042413,0.0,1.0
1997-05-28,8.0,8.25,8.0,8.0,12200,2.6274366951612,2.70954409188499,2.6274366951612,2.6274366951612,37146.4706189665,0.0,1.0
1997-05-29,7.875,7.875,7.875,7.875,3500,2.58638299679931,2.58638299679931,2.58638299679931,2.58638299679931,10656.7743579002,0.0,1.0
1997-05-30,8.0,8.125,7.875,7.875,13600,2.6274366951612,2.6684903935231,2.58638299679931,2.58638299679931,41409.1803621266,0.0,1.0
1997-06-02,8.25,8.25,8.0,8.125,30300,2.70954409188499,2.70954409188499,2.6274366951612,2.6684903935231,92257.218012679,0.0,1.0
1997-06-03,8.188,8.5,8.125,8.313,55900,2.68918145749749,2.79165148860878,2.6684903935231,2.73023515585939,170203.910459035,0.0,1.0
1997-06-04,8.375,8.625,8.375,8.5,37900,2.75059779024689,2.83270518697067,2.75059779024689,2.79165148860878,115397.642332691,0.0,1.0
1997-06-05,8.75,8.75,8.375,8.375,10100,2.87375888533257,2.87375888533257,2.75059779024689,2.75059779024689,30752.4060042263,0.0,1.0
1997-06-06,9.5,9.625,8.625,8.875,86700,3.12008107550393,3.16113477386582,2.83270518697067,2.91481258369446,263983.524808557,0.0,1.0
1997-06-09,9.375,9.75,9.25,9.75,9300,3.07902737714204,3.20218847222772,3.03797367878014,3.20218847222772,28316.5718652777,0.0,1.0
1997-06-10,9.25,9.5,9.25,9.5,28900,3.03797367878014,3.12008107550393,3.03797367878014,3.12008107550393,87994.508269519,0.0,1.0
1997-06-11,9.25,9.438,9.25,9.25,7400,3.03797367878014,3.09971844111643,3.03797367878014,3.03797367878014,22531.4657852748,0.0,1.0
1997-06-12,9.625,9.875,9.25,9.25,44200,3.16113477386582,3.24324217058961,3.03797367878014,3.03797367878014,134579.836176911,0.0,1.0
1997-06-13,9.375,10.0,9.375,9.875,34200,3.07902737714204,3.2842958689515,3.07902737714204,3.24324217058961,104131.909440053,0.0,1.0
1997-06-16,10.0,10.0,9.375,9.75,23300,3.2842958689515,3.2842958689515,3.07902737714204,3.20218847222772,70943.6692968787,0.0,1.0
1997-06-17,10.0,10.0,9.625,9.625,17600,3.2842958689515,3.2842958689515,3.16113477386582,3.16113477386582,53588.3510568697,0.0,1.0
1997-06-18,10.0,10.0,9.625,9.875,25100,3.2842958689515,3.2842958689515,3.16113477386582,3.24324217058961,76424.2961095131,0.0,1.0
1997-06-19,9.75,10.0,9.75,10.0,24800,3.20218847222772,3.2842958689515,3.20218847222772,3.2842958689515,75510.8583074072,0.0,1.0
1997-06-20,10.0,10.0,9.75,10.0,36000,3.2842958689515,3.2842958689515,3.20218847222772,3.2842958689515,109612.536252688,0.0,1.0
1997-06-23,10.13,10.13,9.75,10.13,14200,3.32699171524787,3.32699171524787,3.20218847222772,3.32699171524787,43236.0559663381,0.0,1.0
1997-06-24,10.0,10.25,9.75,9.75,20600,3.2842958689515,3.36640326567529,3.20218847222772,3.20218847222772,62722.7290779271,0.0,1.0
1997-06-25,10.13,10.25,9.75,10.0,30900,3.32699171524787,3.36640326567529,3.20218847222772,3.2842958689515,94084.0936168906,0.0,1.0
1997-06-26,10.0,10.0,9.688,9.75,186500,3.2842958689515,3.2842958689515,3.18182583784022,3.20218847222772,567853.833642398,0.0,1.0
1997-06-27,10.0,10.0,10.0,10.0,0,3.2842958689515,3.2842958689515,3.2842958689515,3.2842958689515,0,0.0,1.0
1997-06-30,10.0,10.0,9.75,10.0,7700,3.2842958689515,3.2842958689515,3.20218847222772,3.2842958689515,23444.9035873805,0.0,1.0
1997-07-01,9.75,10.0,9.75,9.875,21400,3.20218847222772,3.2842958689515,3.20218847222772,3.24324217058961,65158.5632168755,0.0,1.0
1997-07-02,9.5,9.875,9.5,9.625,10300,3.12008107550393,3.24324217058961,3.12008107550393,3.16113477386582,31361.3645389635,0.0,1.0
1997-07-03,9.5,9.875,9.5,9.625,26800,3.12008107550393,3.24324217058961,3.12008107550393,3.16113477386582,81600.4436547788,0.0,1.0
1997-07-07,9.5,9.875,9.5,9.5,16400,3.12008107550393,3.24324217058961,3.12008107550393,3.12008107550393,49934.5998484467,0.0,1.0
1997-07-08,9.125,9.5,9.125,9.5,75100,2.99691998041825,3.12008107550393,2.99691998041825,3.12008107550393,228663.929793802,0.0,1.0
1997-07-09,8.75,9.25,8.75,9.0,65100,2.87375888533257,3.03797367878014,2.87375888533257,2.95586628205635,198216.003056944,0.0,1.0
1997-07-10,8.875,9.25,8.75,9.0,23900,2.91481258369446,3.03797367878014,2.87375888533257,2.95586628205635,72770.54490109,0.0,1.0
1997-07-11,8.87,9.0,8.87,9.0,11100,2.91317043575998,2.95586628205635,2.91317043575998,2.95586628205635,33797.1986779122,0.0,1.0
1997-07-14,9.0,9.125,8.875,8.875,52600,2.95586628205635,2.99691998041825,2.91481258369446,2.91481258369446,160156.094635872,0.0,1.0
1997-07-15,8.938,9.125,8.875,8.875,46400,2.93550364766886,2.99691998041825,2.91481258369446,2.91481258369446,141278.38005902,0.0,1.0
1997-07-16,9.375,9.5,9.188,9.375,130600,3.07902737714204,3.12008107550393,3.01761104439264,3.07902737714204,397649.923183362,0.0,1.0
1997-07-17,10.13,10.13,9.875,10.13,76400,3.32699171524787,3.32699171524787,3.24324217058961,3.32699171524787,232622.160269594,0.0,1.0
1997-07-18,10.13,10.13,9.75,10.13,6000,3.32699171524787,3.32699171524787,3.20218847222772,3.32699171524787,18268.7560421147,0.0,1.0
1997-07-21,10.13,10.13,9.75,9.75,7900,3.32699171524787,3.32699171524787,3.20218847222772,3.20218847222772,24053.8621221177,0.0,1.0
1997-07-22,9.75,10.13,9.75,10.13,9700,3.20218847222772,3.32699171524787,3.20218847222772,3.32699171524787,29534.488934752,0.0,1.0
1997-07-23,10.0,10.0,10.0,10.0,40000,3.2842958689515,3.2842958689515,3.2842958689515,3.2842958689515,121791.706947431,0.0,1.0
1997-07-24,10.13,10.25,10.13,10.13,43500,3.32699171524787,3.36640326567529,3.32699171524787,3.32699171524787,132448.481305331,0.0,1.0
1997-07-25,10.25,10.25,9.875,10.25,32800,3.36640326567529,3.36640326567529,3.24324217058961,3.36640326567529,99869.1996968935,0.0,1.0
1997-07-28,9.88,9.88,9.75,9.88,5400,3.24488431852409,3.24488431852409,3.20218847222772,3.24488431852409,16441.8804379032,0.0,1.0
1997-07-29,10.0,10.13,9.875,10.13,133300,3.2842958689515,3.32699171524787,3.24324217058961,3.32699171524787,405870.863402314,0.0,1.0
1997-07-30,10.0,10.13,9.75,10.13,33600,3.2842958689515,3.32699171524787,3.20218847222772,3.32699171524787,102305.033835842,0.0,1.0
1997-07-31,10.75,10.88,10.25,10.25,45000,3.53061805912287,3.57331390541924,3.36640326567529,3.36640326567529,137015.67031586,0.0,1.0
1997-08-01,10.75,11.0,10.63,10.63,30200,3.53061805912287,3.61272545584666,3.49120650869545,3.49120650869545,91952.7387453104,0.0,1.0
1997-08-04,10.5,10.63,10.25,10.5,31400,3.44851066239908,3.49120650869545,3.36640326567529,3.44851066239908,95606.4899537333,0.0,1.0
1997-08-05,10.5,10.5,10.38,10.5,22500,3.44851066239908,3.44851066239908,3.40909911197166,3.44851066239908,68507.8351579299,0.0,1.0
1997-08-06,10.38,10.5,10.25,10.25,10600,3.40909911197166,3.44851066239908,3.36640326567529,3.36640326567529,32274.8023410692,0.0,1.0
1997-08-07,10.38,10.63,10.25,10.25,19000,3.40909911197166,3.49120650869545,3.36640326567529,3.36640326567529,57851.0608000298,0.0,1.0
1997-08-08,10.13,10.63,10.13,10.25,14000,3.32699171524787,3.49120650869545,3.32699171524787,3.36640326567529,42627.0974316009,0.0,1.0
1997-08-11,10.0,10.13,9.875,10.0,18000,3.2842958689515,3.32699171524787,3.24324217058961,3.2842958689515,54806.268126344,0.0,1.0
1997-08-12,10.25,10.25,9.875,10.25,500,3.36640326567529,3.36640326567529,3.24324217058961,3.36640326567529,1522.39633684289,0.0,1.0
1997-08-13,9.875,10.13,9.875,9.875,4800,3.24324217058961,3.32699171524787,3.24324217058961,3.24324217058961,14615.0048336917,0.0,1.0
1997-08-14,10.25,10.25,9.875,10.25,15400,3.36640326567529,3.36640326567529,3.24324217058961,3.36640326567529,46889.807174761,0.0,1.0
1997-08-15,10.0,10.25,10.0,10.25,2400,3.2842958689515,3.36640326567529,3.2842958689515,3.36640326567529,7307.50241684587,0.0,1.0
1997-08-18,9.688,10.0,9.625,10.0,36400,3.18182583784022,3.2842958689515,3.16113477386582,3.2842958689515,110830.453322162,0.0,1.0
1997-08-19,9.875,9.875,9.688,9.875,7900,3.24324217058961,3.24324217058961,3.18182583784022,3.24324217058961,24053.8621221176,0.0,1.0
1997-08-20,9.75,9.875,9.563,9.875,25900,3.20218847222772,3.24324217058961,3.14077213947832,3.24324217058961,78860.1302484615,0.0,1.0
1997-08-21,9.688,9.875,9.688,9.875,37600,3.18182583784022,3.24324217058961,3.18182583784022,3.24324217058961,114484.204530585,0.0,1.0
1997-08-22,9.625,9.75,9.625,9.75,2000,3.16113477386582,3.20218847222772,3.16113477386582,3.20218847222772,6089.58534737156,0.0,1.0
1997-08-25,9.75,9.75,9.625,9.75,2900,3.20218847222772,3.20218847222772,3.16113477386582,3.20218847222772,8829.89875368874,0.0,1.0
1997-08-26,9.875,9.875,9.625,9.875,1500,3.24324217058961,3.24324217058961,3.16113477386582,3.24324217058961,4567.18901052866,0.0,1.0
1997-08-27,10.38,10.38,9.75,9.875,35800,3.40909911197166,3.40909911197166,3.20218847222772,3.24324217058961,109003.577717951,0.0,1.0
1997-08-28,10.75,10.75,10.13,10.38,21300,3.53061805912287,3.53061805912287,3.32699171524787,3.40909911197166,64854.083949507,0.0,1.0
1997-08-29,11.0,11.0,10.38,10.75,22900,3.61272545584666,3.61272545584666,3.40909911197166,3.53061805912287,69725.7522274042,0.0,1.0
1997-09-02,10.88,11.06,10.88,11.0,45200,3.57331390541924,3.63243123106036,3.57331390541924,3.61272545584666,137624.628850597,0.0,1.0
1997-09-03,10.75,10.75,10.5,10.63,7800,3.53061805912287,3.53061805912287,3.44851066239908,3.49120650869545,23749.382854749,0.0,1.0
1997-09-04,9.875,10.5,9.875,10.5,27700,3.24324217058961,3.44851066239908,3.24324217058961,3.44851066239908,84340.757061096,0.0,1.0
1997-09-05,10.13,10.13,9.875,10.13,7100,3.32699171524787,3.32699171524787,3.24324217058961,3.32699171524787,21618.027983169,0.0,1.0
1997-09-08,10.0,10.25,10.0,10.13,27600,3.2842958689515,3.36640326567529,3.2842958689515,3.32699171524787,84036.2777937275,0.0,1.0
1997-09-09,10.0,10.38,10.0,10.0,2700,3.2842958689515,3.40909911197166,3.2842958689515,3.2842958689515,8220.94021895161,0.0,1.0
1997-09-10,10.13,10.38,10.13,10.38,8000,3.32699171524787,3.40909911197166,3.32699171524787,3.40909911197166,24358.3413894862,0.0,1.0
1997-09-11,10.0,10.0,9.875,10.0,15900,3.2842958689515,3.2842958689515,3.24324217058961,3.2842958689515,48412.2035116039,0.0,1.0
1997-09-12,9.875,10.0,9.875,9.875,19900,3.24324217058961,3.2842958689515,3.24324217058961,3.24324217058961,60591.374206347,0.0,1.0
1997-09-15,9.75,10.13,9.625,10.0,11000,3.20218847222772,3.32699171524787,3.16113477386582,3.2842958689515,33492.7194105435,0.0,1.0
1997-09-16,9.625,9.875,9.625,9.625,2400,3.16113477386582,3.24324217058961,3.16113477386582,3.16113477386582,7307.50241684587,0.0,1.0
1997-09-17,9.75,10.13,9.625,9.75,9800,3.20218847222772,3.32699171524787,3.16113477386582,3.20218847222772,29838.9682021206,0.0,1.0
1997-09-18,9.75,9.75,9.625,9.625,2100,3.20218847222772,3.20218847222772,3.16113477386582,3.16113477386582,6394.06461474012,0.0,1.0
1997-09-19,9.938,10.06,9.938,10.0,7900,3.26393323456401,3.30400164416521,3.26393323456401,3.2842958689515,24053.8621221176,0.0,1.0
1997-09-22,10.13,10.13,9.875,10.0,10700,3.32699171524787,3.32699171524787,3.24324217058961,3.2842958689515,32579.2816084378,0.0,1.0
1997-09-23,10.19,10.31,10.0,10.0,53700,3.34669749046158,3.386109040889,3.2842958689515,3.2842958689515,163505.366576926,0.0,1.0
1997-09-24,10.13,10.31,10.13,10.13,8800,3.32699171524787,3.386109040889,3.32699171524787,3.32699171524787,26794.1755284349,0.0,1.0
1997-09-25,10.13,10.5,10.13,10.5,6500,3.32699171524787,3.44851066239908,3.32699171524787,3.44851066239908,19791.1523789576,0.0,1.0
1997-09-26,10.19,10.19,10.13,10.13,6600,3.34669749046158,3.34669749046158,3.32699171524787,3.32699171524787,20095.6316463261,0.0,1.0
1997-09-29,10.25,10.5,10.25,10.5,26300,3.36640326567529,3.44851066239908,3.36640326567529,3.44851066239908,80078.047317936,0.0,1.0
1997-09-30,10.38,10.38,10.19,10.19,18400,3.40909911197166,3.40909911197166,3.34669749046158,3.34669749046158,56024.1851958183,0.0,1.0
1997-10-01,10.81,10.81,10.25,10.5,32300,3.55032383433658,3.55032383433658,3.36640326567529,3.44851066239908,98346.8033600505,0.0,1.0
1997-10-02,10.5,10.88,10.5,10.88,11800,3.44851066239908,3.57331390541924,3.44851066239908,3.57331390541924,35928.5535494921,0.0,1.0
1997-10-03,11.0,11.0,10.5,10.88,49400,3.61272545584666,3.61272545584666,3.44851066239908,3.57331390541924,150412.758080077,0.0,1.0
1997-10-06,11.0,11.0,10.88,10.88,6400,3.61272545584666,3.61272545584666,3.57331390541924,3.57331390541924,19486.6731115889,0.0,1.0
1997-10-07,10.94,11.0,10.88,10.88,5900,3.59301968063295,3.61272545584666,3.57331390541924,3.57331390541924,17964.2767747461,0.0,1.0
1997-10-08,10.88,11.13,10.88,10.88,27300,3.57331390541924,3.65542130214302,3.57331390541924,3.57331390541924,83122.8399916216,0.0,1.0
1997-10-09,10.88,10.88,10.75,10.88,102200,3.57331390541924,3.57331390541924,3.53061805912287,3.57331390541924,311177.811250686,0.0,1.0
1997-10-10,10.88,10.88,10.81,10.88,3800,3.57331390541924,3.57331390541924,3.55032383433658,3.57331390541924,11570.2121600059,0.0,1.0
1997-10-13,11.06,11.06,10.81,10.88,58100,3.63243123106036,3.63243123106036,3.55032383433658,3.57331390541924,176902.454341144,0.0,1.0
1997-10-14,11.06,11.19,11.0,11.13,119400,3.63243123106036,3.67512707735673,3.61272545584666,3.65542130214302,363548.245238082,0.0,1.0
1997-10-15,11.19,11.19,11.0,11.0,17800,3.67512707735673,3.67512707735673,3.61272545584666,3.61272545584666,54197.3095916069,0.0,1.0
1997-10-16,11.25,11.5,11.06,11.13,45700,3.69483285257044,3.77694024929423,3.63243123106036,3.65542130214302,139147.02518744,0.0,1.0
1997-10-17,11.25,11.38,11.13,11.19,49800,3.69483285257044,3.73752869886681,3.65542130214302,3.67512707735673,151630.675149552,0.0,1.0
1997-10-20,11.0,11.25,10.88,11.13,21600,3.61272545584666,3.69483285257044,3.57331390541924,3.65542130214302,65767.5217516127,0.0,1.0
1997-10-21,10.94,10.94,10.75,10.75,38500,3.59301968063295,3.59301968063295,3.53061805912287,3.53061805912287,117224.517936902,0.0,1.0
1997-10-22,10.94,11.0,10.81,10.81,20200,3.59301968063295,3.61272545584666,3.55032383433658,3.55032383433658,61504.8120084526,0.0,1.0
1997-10-23,11.0,11.0,10.75,10.88,29400,3.61272545584666,3.61272545584666,3.53061805912287,3.57331390541924,89516.9046063617,0.0,1.0
1997-10-24,11.0,11.38,11.0,11.0,10000,3.61272545584666,3.73752869886681,3.61272545584666,3.61272545584666,30447.9267368577,0.0,1.0
1997-10-27,10.81,11.0,10.5,10.75,95600,3.55032383433658,3.61272545584666,3.44851066239908,3.53061805912287,291082.17960436,0.0,1.0
1997-10-28,10.0,11.25,10.0,10.0,91500,3.2842958689515,3.69483285257044,3.2842958689515,3.2842958689515,278598.529642249,0.0,1.0
1997-10-29,11.0,11.0,11.0,11.0,8100,3.61272545584666,3.61272545584666,3.61272545584666,3.61272545584666,24662.8206568547,0.0,1.0
1997-10-30,11.0,11.0,10.5,10.5,2600,3.61272545584666,3.61272545584666,3.44851066239908,3.44851066239908,7916.46095158301,0.0,1.0
1997-10-31,11.06,11.06,10.63,10.75,28100,3.63243123106036,3.63243123106036,3.49120650869545,3.53061805912287,85558.6741305704,0.0,1.0
1997-11-03,11.44,11.44,11.0,11.44,88200,3.75723447408052,3.75723447408052,3.61272545584666,3.75723447408052,268550.713819086,0.0,1.0
1997-11-04,11.5,11.75,11.25,11.5,47300,3.77694024929423,3.85904764601802,3.69483285257044,3.77694024929423,144018.693465337,0.0,1.0
1997-11-05,11.88,12.0,11.38,11.38,17400,3.90174349231439,3.94115504274181,3.73752869886681,3.73752869886681,52979.3925221325,0.0,1.0
1997-11-06,11.88,12.0,11.5,12.0,18600,3.90174349231439,3.94115504274181,3.77694024929423,3.94115504274181,56633.1437305554,0.0,1.0
1997-11-07,11.88,11.88,11.63,11.63,25900,3.90174349231439,3.90174349231439,3.8196360955906,3.8196360955906,78860.1302484615,0.0,1.0
1997-11-10,12.0,12.38,11.88,12.0,21600,3.94115504274181,4.06595828576196,3.90174349231439,3.94115504274181,65767.5217516127,0.0,1.0
1997-11-11,12.0,12.13,12.0,12.0,13700,3.94115504274181,3.98385088903818,3.94115504274181,3.94115504274181,41713.6596294951,0.0,1.0
1997-11-12,12.0,12.13,11.5,12.13,18500,3.94115504274181,3.98385088903818,3.77694024929423,3.98385088903818,56328.6644631868,0.0,1.0
1997-11-13,11.5,12.0,11.5,12.0,46100,3.77694024929423,3.94115504274181,3.77694024929423,3.94115504274181,140364.942256914,0.0,1.0
1997-11-14,11.38,12.0,11.38,12.0,25700,3.73752869886681,3.94115504274181,3.73752869886681,3.94115504274181,78251.1717137245,0.0,1.0
1997-11-17,11.75,12.0,11.38,11.75,61300,3.85904764601802,3.94115504274181,3.73752869886681,3.85904764601802,186645.790896938,0.0,1.0
1997-11-18,11.38,11.94,11.38,11.94,9900,3.73752869886681,3.9214492675281,3.73752869886681,3.9214492675281,30143.4474694892,0.0,1.0
1997-11-19,11.38,11.38,11.38,11.38,100,3.73752869886681,3.73752869886681,3.73752869886681,3.73752869886681,304.479267368578,0.0,1.0
1997-11-20,11.25,11.38,11.25,11.38,15100,3.69483285257044,3.73752869886681,3.69483285257044,3.73752869886681,45976.3693726552,0.0,1.0
1997-11-21,11.44,11.5,11.25,11.25,15200,3.75723447408052,3.77694024929423,3.69483285257044,3.69483285257044,46280.8486400238,0.0,1.0
1997-11-24,11.66,11.69,11.38,11.66,10500,3.82948898319745,3.83934187080431,3.73752869886681,3.82948898319745,31970.3230737007,0.0,1.0
1997-11-25,11.5,11.94,11.38,11.94,16200,3.77694024929423,3.9214492675281,3.73752869886681,3.9214492675281,49325.6413137096,0.0,1.0
1997-11-26,11.13,11.5,11.13,11.38,12800,3.65542130214302,3.77694024929423,3.65542130214302,3.73752869886681,38973.346223178,0.0,1.0
1997-11-28,11.0,11.0,11.0,11.0,1400,3.61272545584666,3.61272545584666,3.61272545584666,3.61272545584666,4262.70974316008,0.0,1.0
1997-12-01,11.75,11.88,11.0,11.0,37300,3.85904764601802,3.90174349231439,3.61272545584666,3.61272545584666,113570.766728479,0.0,1.0
1997-12-02,12.5,12.5,11.75,11.75,49300,4.10536983618938,4.10536983618938,3.85904764601802,3.85904764601802,150108.278812709,0.0,1.0
1997-12-03,12.31,12.5,12.0,12.0,21400,4.0429682146793,4.10536983618938,3.94115504274181,3.94115504274181,65158.5632168756,0.0,1.0
1997-12-04,12.25,12.5,12.0,12.0,21500,4.02326243946559,4.10536983618938,3.94115504274181,3.94115504274181,65463.0424842442,0.0,1.0
1997-12-05,12.5,13.0,12.13,12.13,58300,4.10536983618938,4.26958462963696,3.98385088903818,3.98385088903818,177511.412875881,0.0,1.0
1997-12-08,12.88,13.0,12.25,13.0,39100,4.23017307920954,4.26958462963696,4.02326243946559,4.26958462963696,119051.393541114,0.0,1.0
1997-12-09,12.5,12.75,12.25,12.75,13900,4.10536983618938,4.18747723291317,4.02326243946559,4.18747723291317,42322.6181642323,0.0,1.0
1997-12-10,12.38,12.63,12.13,12.5,19300,4.06595828576196,4.14806568248575,3.98385088903818,4.10536983618938,58764.4986021355,0.0,1.0
1997-12-11,11.88,12.25,11.75,12.0,27900,3.90174349231439,4.02326243946559,3.85904764601802,3.94115504274181,84949.7155958331,0.0,1.0
1997-12-12,11.63,12.0,11.63,11.75,28300,3.8196360955906,3.94115504274181,3.8196360955906,3.85904764601802,86167.6326653075,0.0,1.0
1997-12-15,11.63,12.13,11.5,12.13,22000,3.8196360955906,3.98385088903818,3.77694024929423,3.98385088903818,66985.4388210871,0.0,1.0
1997-12-16,11.75,11.75,11.38,11.5,14200,3.85904764601802,3.85904764601802,3.73752869886681,3.77694024929423,43236.055966338,0.0,1.0
1997-12-17,11.38,11.38,11.38,11.38,7300,3.73752869886681,3.73752869886681,3.73752869886681,3.73752869886681,22226.9865179062,0.0,1.0
1997-12-18,11.38,11.41,11.25,11.41,5600,3.73752869886681,3.74738158647367,3.69483285257044,3.74738158647367,17050.8389726404,0.0,1.0
1997-12-19,11.75,11.75,11.25,11.25,38200,3.85904764601802,3.85904764601802,3.69483285257044,3.69483285257044,116311.080134797,0.0,1.0
1997-12-22,11.5,12.0,11.5,11.88,40900,3.77694024929423,3.94115504274181,3.77694024929423,3.90174349231439,124532.020353748,0.0,1.0
1997-12-23,11.63,11.75,11.38,11.38,5000,3.8196360955906,3.85904764601802,3.73752869886681,3.73752869886681,15223.9633684289,0.0,1.0
1997-12-24,12.0,12.0,11.38,11.63,20400,3.94115504274181,3.94115504274181,3.73752869886681,3.8196360955906,62113.7705431898,0.0,1.0
1997-12-26,11.75,11.75,11.38,11.5,6600,3.85904764601802,3.85904764601802,3.73752869886681,3.77694024929423,20095.6316463261,0.0,1.0
1997-12-29,11.25,11.63,11.25,11.38,17300,3.69483285257044,3.8196360955906,3.69483285257044,3.73752869886681,52674.913254764,0.0,1.0
1997-12-30,11.25,11.63,11.25,11.63,7000,3.69483285257044,3.8196360955906,3.69483285257044,3.8196360955906,21313.5487158004,0.0,1.0
1997-12-31,11.63,11.63,11.25,11.5,10300,3.8196360955906,3.8196360955906,3.69483285257044,3.77694024929423,31361.3645389635,0.0,1.0
1998-01-02,11.38,11.38,11.25,11.25,2500,3.73752869886681,3.73752869886681,3.69483285257044,3.69483285257044,7611.98168421444,0.0,1.0
1998-01-05,11.25,11.5,11.25,11.38,12000,3.69483285257044,3.77694024929423,3.69483285257044,3.73752869886681,36537.5120842293,0.0,1.0
1998-01-06,11.25,11.5,11.25,11.25,10500,3.69483285257044,3.77694024929423,3.69483285257044,3.69483285257044,31970.3230737007,0.0,1.0
1998-01-07,11.13,11.25,11.13,11.25,12400,3.65542130214302,3.69483285257044,3.65542130214302,3.69483285257044,37755.4291537037,0.0,1.0
1998-01-08,11.13,11.25,11.13,11.25,2100,3.65542130214302,3.69483285257044,3.65542130214302,3.69483285257044,6394.06461474014,0.0,1.0
1998-01-09,10.75,11.13,10.75,11.13,11200,3.53061805912287,3.65542130214302,3.53061805912287,3.65542130214302,34101.6779452807,0.0,1.0
1998-01-12,10.25,10.47,10.25,10.38,26100,3.36640326567529,3.43865777479223,3.36640326567529,3.40909911197166,79469.0887831988,0.0,1.0
1998-01-13,10.0,10.25,10.0,10.25,23000,3.2842958689515,3.36640326567529,3.2842958689515,3.36640326567529,70030.2314947729,0.0,1.0
1998-01-14,10.19,10.25,10.0,10.06,28900,3.34669749046158,3.36640326567529,3.2842958689515,3.30400164416521,87994.508269519,0.0,1.0
1998-01-15,10.0,10.0,9.875,10.0,1600,3.2842958689515,3.2842958689515,3.24324217058961,3.2842958689515,4871.66827789725,0.0,1.0
1998-01-16,10.0,10.38,9.875,9.875,44600,3.2842958689515,3.40909911197166,3.24324217058961,3.24324217058961,135797.753246386,0.0,1.0
1998-01-20,10.0,10.38,10.0,10.0,47400,3.2842958689515,3.40909911197166,3.2842958689515,3.2842958689515,144323.172732706,0.0,1.0
1998-01-21,10.06,10.19,9.875,10.19,45600,3.30400164416521,3.34669749046158,3.24324217058961,3.34669749046158,138842.545920072,0.0,1.0
1998-01-22,10.19,10.38,10.13,10.13,43200,3.34669749046158,3.40909911197166,3.32699171524787,3.32699171524787,131535.043503226,0.0,1.0
1998-01-23,10.5,10.63,10.25,10.25,48500,3.44851066239908,3.49120650869545,3.36640326567529,3.36640326567529,147672.44467376,0.0,1.0
1998-01-26,10.25,10.5,10.13,10.5,6900,3.36640326567529,3.44851066239908,3.32699171524787,3.44851066239908,21009.0694484319,0.0,1.0
1998-01-27,11.0,11.0,10.63,10.63,19300,3.61272545584666,3.61272545584666,3.49120650869545,3.49120650869545,58764.4986021354,0.0,1.0
1998-01-28,11.75,11.75,11.0,11.0,14100,3.85904764601802,3.85904764601802,3.61272545584666,3.61272545584666,42931.5766989694,0.0,1.0
1998-01-29,10.0,11.75,10.0,11.75,104500,3.2842958689515,3.85904764601802,3.2842958689515,3.85904764601802,318180.834400164,0.0,1.0
1998-01-30,10.75,10.75,9.875,10.0,79800,3.53061805912287,3.53061805912287,3.24324217058961,3.2842958689515,242974.455360125,0.0,1.0
1998-02-02,10.5,11.13,10.5,11.0,3200,3.44851066239908,3.65542130214302,3.44851066239908,3.61272545584666,9743.33655579448,0.0,1.0
1998-02-03,10.81,10.81,10.63,10.63,43200,3.55032383433658,3.55032383433658,3.49120650869545,3.49120650869545,131535.043503225,0.0,1.0
1998-02-04,11.0,11.13,10.75,11.0,49500,3.61272545584666,3.65542130214302,3.53061805912287,3.61272545584666,150717.237347446,0.0,1.0
1998-02-05,10.88,11.13,10.63,11.13,10100,3.57331390541924,3.65542130214302,3.49120650869545,3.65542130214302,30752.4060042263,0.0,1.0
1998-02-06,10.75,10.88,10.75,10.75,87200,3.53061805912287,3.57331390541924,3.53061805912287,3.53061805912287,265505.921145399,0.0,1.0
1998-02-09,10.75,11.0,10.38,10.75,33700,3.53061805912287,3.61272545584666,3.40909911197166,3.53061805912287,102609.513103211,0.0,1.0
1998-02-10,10.38,10.81,10.25,10.75,40300,3.40909911197166,3.55032383433658,3.36640326567529,3.53061805912287,122705.144749537,0.0,1.0
1998-02-11,10.38,10.63,10.25,10.28,8700,3.40909911197166,3.49120650869545,3.36640326567529,3.37625615328215,26489.6962610663,0.0,1.0
1998-02-12,10.5,10.75,10.38,10.56,10900,3.44851066239908,3.53061805912287,3.40909911197166,3.46821643761279,33188.240143175,0.0,1.0
1998-02-13,10.88,10.88,10.5,10.5,22700,3.57331390541924,3.57331390541924,3.44851066239908,3.44851066239908,69116.7936926671,0.0,1.0
1998-02-17,10.38,10.63,10.38,10.5,13400,3.40909911197166,3.49120650869545,3.40909911197166,3.44851066239908,40800.2218273894,0.0,1.0
1998-02-18,10.44,10.5,10.38,10.38,15000,3.42880488718537,3.44851066239908,3.40909911197166,3.40909911197166,45671.8901052866,0.0,1.0
1998-02-19,10.25,10.38,10.25,10.38,3100,3.36640326567529,3.40909911197166,3.36640326567529,3.40909911197166,9438.85728842591,0.0,1.0
1998-02-20,10.25,10.38,10.25,10.38,108900,3.36640326567529,3.40909911197166,3.36640326567529,3.40909911197166,331577.922164381,0.0,1.0
1998-02-23,10.25,10.5,10.25,10.25,147600,3.36640326567529,3.44851066239908,3.36640326567529,3.36640326567529,449411.398636021,0.0,1.0
1998-02-24,10.5,10.5,10.25,10.31,33900,3.44851066239908,3.44851066239908,3.36640326567529,3.386109040889,103218.471637948,0.0,1.0
1998-02-25,10.38,10.5,10.38,10.5,6400,3.40909911197166,3.44851066239908,3.40909911197166,3.44851066239908,19486.673111589,0.0,1.0
1998-02-26,10.38,10.63,10.38,10.38,10100,3.40909911197166,3.49120650869545,3.40909911197166,3.40909911197166,30752.4060042264,0.0,1.0
1998-02-27,10.25,10.44,10.25,10.38,3500,3.36640326567529,3.42880488718537,3.36640326567529,3.40909911197166,10656.7743579002,0.0,1.0
1998-03-02,10.31,10.5,10.25,10.25,48800,3.386109040889,3.44851066239908,3.36640326567529,3.36640326567529,148585.882475866,0.0,1.0
1998-03-03,10.5,10.5,10.31,10.5,17000,3.44851066239908,3.44851066239908,3.386109040889,3.44851066239908,51761.4754526582,0.0,1.0
1998-03-04,10.44,10.44,10.31,10.31,12800,3.42880488718537,3.42880488718537,3.386109040889,3.386109040889,38973.3462231779,0.0,1.0
1998-03-05,10.5,10.5,10.31,10.31,32900,3.44851066239908,3.44851066239908,3.386109040889,3.386109040889,100173.678964262,0.0,1.0
1998-03-06,11.0,11.0,10.31,10.31,47300,3.61272545584666,3.61272545584666,3.386109040889,3.386109040889,144018.693465337,0.0,1.0
1998-03-09,10.88,10.88,10.75,10.75,27900,3.57331390541924,3.57331390541924,3.53061805912287,3.53061805912287,84949.7155958331,0.0,1.0
1998-03-10,10.88,11.13,10.75,10.75,20800,3.57331390541924,3.65542130214302,3.53061805912287,3.53061805912287,63331.6876126641,0.0,1.0
1998-03-11,10.75,11.0,10.75,11.0,400,3.53061805912287,3.61272545584666,3.53061805912287,3.61272545584666,1217.91706947431,0.0,1.0
1998-03-12,10.88,11.0,10.81,10.81,2600,3.57331390541924,3.61272545584666,3.55032383433658,3.55032383433658,7916.46095158301,0.0,1.0
1998-03-13,11.0,11.0,10.94,10.94,16700,3.61272545584666,3.61272545584666,3.59301968063295,3.59301968063295,50848.0376505524,0.0,1.0
1998-03-16,11.13,11.25,11.0,11.06,50800,3.65542130214302,3.69483285257044,3.61272545584666,3.63243123106036,154675.467823238,0.0,1.0
1998-03-17,11.19,11.25,11.13,11.25,12500,3.67512707735673,3.69483285257044,3.65542130214302,3.69483285257044,38059.9084210722,0.0,1.0
1998-03-18,11.31,11.31,11.13,11.25,43500,3.71453862778415,3.71453862778415,3.65542130214302,3.69483285257044,132448.481305331,0.0,1.0
1998-03-19,11.25,11.5,11.13,11.13,64400,3.69483285257044,3.77694024929423,3.65542130214302,3.65542130214302,196084.648185364,0.0,1.0
1998-03-20,11.19,11.25,11.13,11.13,34200,3.67512707735673,3.69483285257044,3.65542130214302,3.65542130214302,104131.909440054,0.0,1.0
1998-03-23,11.5,11.5,11.5,11.5,2100,3.77694024929423,3.77694024929423,3.77694024929423,3.77694024929423,6394.06461474013,0.0,1.0
1998-03-24,11.5,11.56,11.19,11.19,58200,3.77694024929423,3.79664602450794,3.67512707735673,3.67512707735673,177206.933608512,0.0,1.0
1998-03-25,11.5,11.75,11.44,11.56,16500,3.77694024929423,3.85904764601802,3.75723447408052,3.79664602450794,50239.0791158153,0.0,1.0
1998-03-26,12.0,12.13,11.38,11.38,46300,3.94115504274181,3.98385088903818,3.73752869886681,3.73752869886681,140973.900791651,0.0,1.0
1998-03-27,11.88,11.88,11.5,11.5,43000,3.90174349231439,3.90174349231439,3.77694024929423,3.77694024929423,130926.084968488,0.0,1.0
1998-03-30,11.63,11.63,11.63,11.63,1000,3.8196360955906,3.8196360955906,3.8196360955906,3.8196360955906,3044.79267368578,0.0,1.0
1998-03-31,11.88,12.13,11.88,12.13,3600,3.90174349231439,3.98385088903818,3.90174349231439,3.98385088903818,10961.2536252688,0.0,1.0
1998-04-01,11.63,11.75,11.63,11.75,8500,3.8196360955906,3.85904764601802,3.8196360955906,3.85904764601802,25880.7377263291,0.0,1.0
1998-04-02,11.63,12.0,11.5,11.63,18800,3.8196360955906,3.94115504274181,3.77694024929423,3.8196360955906,57242.1022652926,0.0,1.0
1998-04-03,11.63,11.75,11.63,11.63,55600,3.8196360955906,3.85904764601802,3.8196360955906,3.8196360955906,169290.472656929,0.0,1.0
1998-04-06,11.69,11.69,11.5,11.69,4500,3.83934187080431,3.83934187080431,3.77694024929423,3.83934187080431,13701.567031586,0.0,1.0
1998-04-07,11.56,11.63,11.44,11.44,5500,3.79664602450794,3.8196360955906,3.75723447408052,3.75723447408052,16746.3597052718,0.0,1.0
1998-04-08,11.5,11.63,11.38,11.5,51800,3.77694024929423,3.8196360955906,3.73752869886681,3.77694024929423,157720.260496923,0.0,1.0
1998-04-09,11.38,11.38,11.25,11.31,10500,3.73752869886681,3.73752869886681,3.69483285257044,3.71453862778415,31970.3230737007,0.0,1.0
1998-04-13,11.38,11.38,11.38,11.38,7400,3.73752869886681,3.73752869886681,3.73752869886681,3.73752869886681,22531.4657852748,0.0,1.0
1998-04-14,11.31,11.44,11.25,11.38,23400,3.71453862778415,3.75723447408052,3.69483285257044,3.73752869886681,71248.1485642472,0.0,1.0
1998-04-15,11.5,11.63,11.25,11.56,15800,3.77694024929423,3.8196360955906,3.69483285257044,3.79664602450794,48107.7242442353,0.0,1.0
1998-04-16,11.25,11.31,11.0,11.13,27000,3.69483285257044,3.71453862778415,3.61272545584666,3.65542130214302,82209.402189516,0.0,1.0
1998-04-17,11.38,11.38,11.0,11.25,13000,3.73752869886681,3.73752869886681,3.61272545584666,3.69483285257044,39582.3047579151,0.0,1.0
1998-04-20,11.13,11.13,11.0,11.0,37000,3.65542130214302,3.65542130214302,3.61272545584666,3.61272545584666,112657.328926374,0.0,1.0
1998-04-21,11.25,11.31,11.0,11.25,66000,3.69483285257044,3.71453862778415,3.61272545584666,3.69483285257044,200956.316463261,0.0,1.0
1998-04-22,11.38,11.38,11.19,11.38,33100,3.73752869886681,3.73752869886681,3.67512707735673,3.73752869886681,100782.637498999,0.0,1.0
1998-04-23,11.56,11.56,11.25,11.25,77300,3.79664602450794,3.79664602450794,3.69483285257044,3.69483285257044,235362.47367591,0.0,1.0
1998-04-24,12.38,12.38,11.5,11.75,78800,4.06595828576196,4.06595828576196,3.77694024929423,3.85904764601802,239929.662686439,0.0,1.0
1998-04-27,11.5,12.0,11.38,11.63,4500,3.77694024929423,3.94115504274181,3.73752869886681,3.8196360955906,13701.567031586,0.0,1.0
1998-04-28,11.75,11.75,11.5,11.63,10700,3.85904764601802,3.85904764601802,3.77694024929423,3.8196360955906,32579.2816084378,0.0,1.0
1998-04-29,11.81,12.25,11.38,11.5,46400,3.87875342123173,4.02326243946559,3.73752869886681,3.77694024929423,141278.38005902,0.0,1.0
1998-04-30,11.88,12.0,11.81,12.0,6700,3.90174349231439,3.94115504274181,3.87875342123173,3.94115504274181,20400.1109136947,0.0,1.0
1998-05-01,11.38,11.81,11.13,11.75,159700,3.73752869886681,3.87875342123173,3.65542130214302,3.85904764601802,486253.389987619,0.0,1.0
1998-05-04,11.53,11.75,11.25,11.25,85200,3.78679313690108,3.85904764601802,3.69483285257044,3.69483285257044,259416.335798028,0.0,1.0
1998-05-05,11.44,11.5,11.31,11.31,22200,3.75723447408052,3.77694024929423,3.71453862778415,3.71453862778415,67594.3973558242,0.0,1.0
1998-05-06,11.56,11.69,11.38,11.44,37500,3.79664602450794,3.83934187080431,3.73752869886681,3.75723447408052,114179.725263217,0.0,1.0
1998-05-07,11.75,11.88,11.5,11.69,35900,3.85904764601802,3.90174349231439,3.77694024929423,3.83934187080431,109308.056985319,0.0,1.0
1998-05-08,11.56,11.75,11.56,11.56,14400,3.79664602450794,3.85904764601802,3.79664602450794,3.79664602450794,43845.0145010752,0.0,1.0
1998-05-11,11.38,11.75,11.38,11.5,31100,3.73752869886681,3.85904764601802,3.73752869886681,3.77694024929423,94693.0521516277,0.0,1.0
1998-05-12,11.31,11.38,11.0,11.38,65400,3.71453862778415,3.73752869886681,3.61272545584666,3.73752869886681,199129.44085905,0.0,1.0
1998-05-13,11.13,11.25,11.13,11.25,14700,3.65542130214302,3.69483285257044,3.65542130214302,3.69483285257044,44758.452303181,0.0,1.0
1998-05-14,11.13,11.38,11.13,11.25,27500,3.65542130214302,3.73752869886681,3.65542130214302,3.69483285257044,83731.798526359,0.0,1.0
1998-05-15,11.31,11.38,11.0,11.0,105100,3.71453862778415,3.73752869886681,3.61272545584666,3.61272545584666,320007.710004375,0.0,1.0
1998-05-18,11.13,11.31,10.88,11.13,80500,3.65542130214302,3.71453862778415,3.57331390541924,3.65542130214302,245105.810231705,0.0,1.0
1998-05-19,11.13,11.19,11.0,11.13,23000,3.65542130214302,3.67512707735673,3.61272545584666,3.65542130214302,70030.2314947729,0.0,1.0
1998-05-20,11.19,11.25,11.12,11.12,18600,3.67512707735673,3.69483285257044,3.65213700627407,3.65213700627407,56633.1437305555,0.0,1.0
1998-05-21,10.88,11.25,10.88,11.13,63700,3.57331390541924,3.69483285257044,3.57331390541924,3.65542130214302,193953.293313784,0.0,1.0
1998-05-22,11.0,11.0,10.88,10.88,4400,3.61272545584666,3.61272545584666,3.57331390541924,3.57331390541924,13397.0877642174,0.0,1.0
1998-05-26,10.88,10.94,10.88,10.88,32300,3.57331390541924,3.59301968063295,3.57331390541924,3.57331390541924,98346.8033600505,0.0,1.0
1998-05-27,10.25,10.88,10.25,10.88,15400,3.36640326567529,3.57331390541924,3.36640326567529,3.57331390541924,46889.807174761,0.0,1.0
1998-05-28,10.81,10.81,10.5,10.75,62500,3.55032383433658,3.55032383433658,3.44851066239908,3.53061805912287,190299.542105361,0.0,1.0
1998-05-29,10.75,10.81,10.63,10.81,4300,3.53061805912287,3.55032383433658,3.49120650869545,3.55032383433658,13092.6084968488,0.0,1.0
1998-06-01,10.63,11.0,10.63,10.94,2100,3.49120650869545,3.61272545584666,3.49120650869545,3.59301968063295,6394.06461474013,0.0,1.0
1998-06-02,10.56,10.63,10.5,10.63,9300,3.46821643761279,3.49120650869545,3.44851066239908,3.49120650869545,28316.5718652777,0.0,1.0
1998-06-03,10.75,10.88,10.5,10.5,21000,3.53061805912287,3.57331390541924,3.44851066239908,3.44851066239908,63940.6461474012,0.0,1.0
1998-06-04,10.69,10.88,10.69,10.75,74700,3.51091228390916,3.57331390541924,3.51091228390916,3.53061805912287,227446.012724327,0.0,1.0
1998-06-05,11.25,11.38,11.0,11.13,25800,3.69483285257044,3.73752869886681,3.61272545584666,3.65542130214302,78555.6509810931,0.0,1.0
1998-06-08,11.0,11.0,11.0,11.0,2000,3.61272545584666,3.61272545584666,3.61272545584666,3.61272545584666,6089.58534737154,0.0,1.0
1998-06-09,10.63,11.25,10.63,11.25,21100,3.49120650869545,3.69483285257044,3.49120650869545,3.69483285257044,64245.1254147699,0.0,1.0
1998-06-10,11.0,11.12,10.63,10.94,34200,3.61272545584666,3.65213700627407,3.49120650869545,3.59301968063295,104131.909440053,0.0,1.0
1998-06-11,10.63,11.0,10.63,10.88,6600,3.49120650869545,3.61272545584666,3.49120650869545,3.57331390541924,20095.6316463261,0.0,1.0
1998-06-12,10.63,10.88,10.63,10.75,67000,3.49120650869545,3.57331390541924,3.49120650869545,3.53061805912287,204001.109136947,0.0,1.0
1998-06-15,10.5,10.88,10.5,10.63,9200,3.44851066239908,3.57331390541924,3.44851066239908,3.49120650869545,28012.0925979091,0.0,1.0
1998-06-16,10.81,11.0,10.5,10.75,32200,3.55032383433658,3.61272545584666,3.44851066239908,3.53061805912287,98042.3240926819,0.0,1.0
1998-06-17,11.38,11.38,10.69,10.69,10700,3.73752869886681,3.73752869886681,3.51091228390916,3.51091228390916,32579.2816084378,0.0,1.0
1998-06-18,11.13,11.38,10.77,11.38,16700,3.65542130214302,3.73752869886681,3.53718665086077,3.73752869886681,50848.0376505525,0.0,1.0
1998-06-19,11.06,11.06,10.88,10.88,6200,3.63243123106036,3.63243123106036,3.57331390541924,3.57331390541924,18877.7145768518,0.0,1.0
1998-06-22,10.88,10.88,10.88,10.88,300,3.57331390541924,3.57331390541924,3.57331390541924,3.57331390541924,913.437802105732,0.0,1.0
1998-06-23,10.75,10.75,10.75,10.75,1500,3.53061805912287,3.53061805912287,3.53061805912287,3.53061805912287,4567.18901052866,0.0,1.0
1998-06-24,10.63,10.88,10.5,10.88,2900,3.49120650869545,3.57331390541924,3.44851066239908,3.57331390541924,8829.89875368875,0.0,1.0
1998-06-25,10.75,10.75,10.75,10.75,2000,3.53061805912287,3.53061805912287,3.53061805912287,3.53061805912287,6089.58534737155,0.0,1.0
1998-06-26,11.13,11.13,10.88,10.88,12400,3.65542130214302,3.65542130214302,3.57331390541924,3.57331390541924,37755.4291537037,0.0,1.0
1998-06-29,10.75,10.88,10.75,10.88,14200,3.53061805912287,3.57331390541924,3.53061805912287,3.57331390541924,43236.055966338,0.0,1.0
1998-06-30,10.94,10.94,10.94,10.94,4000,3.59301968063295,3.59301968063295,3.59301968063295,3.59301968063295,12179.1706947431,0.0,1.0
1998-07-01,10.94,10.94,10.94,10.94,3100,3.59301968063295,3.59301968063295,3.59301968063295,3.59301968063295,9438.85728842589,0.0,1.0
1998-07-02,11.0,11.0,10.63,10.63,15500,3.61272545584666,3.61272545584666,3.49120650869545,3.49120650869545,47194.2864421295,0.0,1.0
1998-07-06,10.88,11.0,10.88,11.0,2200,3.57331390541924,3.61272545584666,3.57331390541924,3.61272545584666,6698.5438821087,0.0,1.0
1998-07-07,10.94,11.0,10.88,11.0,17400,3.59301968063295,3.61272545584666,3.57331390541924,3.61272545584666,52979.3925221324,0.0,1.0
1998-07-08,11.06,11.06,10.88,11.0,11100,3.63243123106036,3.63243123106036,3.57331390541924,3.61272545584666,33797.1986779122,0.0,1.0
1998-07-09,11.25,11.25,10.94,10.94,15800,3.69483285257044,3.69483285257044,3.59301968063295,3.59301968063295,48107.7242442353,0.0,1.0
1998-07-10,11.25,11.5,11.0,11.25,23400,3.69483285257044,3.77694024929423,3.61272545584666,3.69483285257044,71248.1485642472,0.0,1.0
1998-07-13,11.13,11.25,11.13,11.25,8300,3.65542130214302,3.69483285257044,3.65542130214302,3.69483285257044,25271.779191592,0.0,1.0
1998-07-14,11.5,11.5,11.0,11.0,3100,3.77694024929423,3.77694024929423,3.61272545584666,3.61272545584666,9438.85728842591,0.0,1.0
1998-07-15,11.19,11.38,11.0,11.38,9000,3.67512707735673,3.73752869886681,3.61272545584666,3.73752869886681,27403.134063172,0.0,1.0
1998-07-16,10.69,11.06,10.69,11.06,7300,3.51091228390916,3.63243123106036,3.51091228390916,3.63243123106036,22226.9865179062,0.0,1.0
1998-07-17,10.88,10.88,10.88,10.88,100,3.57331390541924,3.57331390541924,3.57331390541924,3.57331390541924,304.479267368577,0.0,1.0
1998-07-20,11.0,11.13,10.94,11.0,121800,3.61272545584666,3.65542130214302,3.59301968063295,3.61272545584666,370855.747654927,0.0,1.0
1998-07-21,12.0,12.0,11.0,11.0,35500,3.94115504274181,3.94115504274181,3.61272545584666,3.61272545584666,108090.139915845,0.0,1.0
1998-07-22,11.38,11.63,11.38,11.56,17600,3.73752869886681,3.8196360955906,3.73752869886681,3.79664602450794,53588.3510568697,0.0,1.0
1998-07-23,11.38,11.75,11.19,11.38,11900,3.73752869886681,3.85904764601802,3.67512707735673,3.73752869886681,36233.0328168608,0.0,1.0
1998-07-24,11.56,11.56,11.38,11.38,4100,3.79664602450794,3.79664602450794,3.73752869886681,3.73752869886681,12483.6499621117,0.0,1.0
1998-07-27,11.63,11.88,11.44,11.63,7600,3.8196360955906,3.90174349231439,3.75723447408052,3.8196360955906,23140.4243200119,0.0,1.0
1998-07-28,11.38,11.88,11.38,11.88,54700,3.73752869886681,3.90174349231439,3.73752869886681,3.90174349231439,166550.159250612,0.0,1.0
1998-07-29,10.5,11.56,10.5,11.38,36600,3.44851066239908,3.79664602450794,3.44851066239908,3.73752869886681,111439.411856899,0.0,1.0
1998-07-30,9.875,10.75,9.688,10.75,36200,3.24324217058961,3.53061805912287,3.18182583784022,3.53061805912287,110221.494787425,0.0,1.0
1998-07-31,9.75,9.875,9.5,9.75,26400,3.20218847222772,3.24324217058961,3.12008107550393,3.20218847222772,80382.5265853044,0.0,1.0
1998-08-03,9.063,9.5,8.25,9.5,129900,2.97655734603075,3.12008107550393,2.70954409188499,3.12008107550393,395518.568311782,0.0,1.0
1998-08-04,8.438,8.75,8.375,8.75,44600,2.77128885422128,2.87375888533257,2.75059779024689,2.87375888533257,135797.753246386,0.0,1.0
1998-08-05,8.75,9.25,8.38,8.38,15100,2.87375888533257,3.03797367878014,2.75223993818136,2.75223993818136,45976.3693726552,0.0,1.0
1998-08-06,9.0,9.25,8.75,9.0,33200,2.95586628205635,3.03797367878014,2.87375888533257,2.95586628205635,101087.116766368,0.0,1.0
1998-08-07,9.0,9.125,9.0,9.0,42300,2.95997165189254,3.00108236927994,2.95997165189254,2.95997165189254,128616.096629368,0.0125,1.0
1998-08-10,9.0,9.0,9.0,9.0,2700,2.95997165189254,2.95997165189254,2.95997165189254,2.95997165189254,8209.5380827256,0.0,1.0
1998-08-11,9.0,9.0,8.5,8.875,13100,2.95997165189254,2.95997165189254,2.79552878234296,2.91886093450515,39831.4625495205,0.0,1.0
1998-08-12,8.625,9.0,8.5,8.875,13800,2.83663949973035,2.95997165189254,2.79552878234296,2.91886093450515,41959.8613117086,0.0,1.0
1998-08-13,8.375,8.5,8.375,8.5,50800,2.75441806495556,2.79552878234296,2.75441806495556,2.79552878234296,154460.938741652,0.0,1.0
1998-08-14,8.25,8.625,8.25,8.625,31600,2.71330734756816,2.83663949973035,2.71330734756816,2.83663949973035,96082.0012644922,0.0,1.0
1998-08-17,8.219,8.375,8.125,8.125,6700,2.70311188965609,2.75441806495556,2.67219663018077,2.67219663018077,20371.8167238005,0.0,1.0
1998-08-18,8.375,8.625,8.25,8.375,81200,2.75441806495556,2.83663949973035,2.71330734756816,2.75441806495556,246894.256413821,0.0,1.0
1998-08-19,8.125,8.375,8.094,8.375,16000,2.67219663018077,2.75441806495556,2.66200117226869,2.75441806495556,48649.1145642998,0.0,1.0
1998-08-20,8.375,8.5,8.25,8.5,1900,2.75441806495556,2.79552878234296,2.71330734756816,2.79552878234296,5777.0823545106,0.0,1.0
1998-08-21,8.125,8.375,8.125,8.375,14100,2.67219663018077,2.75441806495556,2.67219663018077,2.75441806495556,42872.0322097892,0.0,1.0
1998-08-24,8.25,8.5,8.094,8.094,121500,2.71330734756816,2.79552878234296,2.66200117226869,2.66200117226869,369429.213722652,0.0,1.0
1998-08-25,8.438,8.438,8.125,8.125,3600,2.77513786651881,2.77513786651881,2.67219663018077,2.67219663018077,10946.0507769674,0.0,1.0
1998-08-26,8.125,8.313,8.125,8.313,12800,2.67219663018077,2.73402714913141,2.67219663018077,2.73402714913141,38919.2916514398,0.0,1.0
1998-08-27,7.75,8.094,7.75,8.0,24800,2.54886447801858,2.66200117226869,2.54886447801858,2.63108591279337,75406.1275746646,0.0,1.0
1998-08-28,7.563,8.0,7.25,8.0,53800,2.48736284480703,2.63108591279337,2.38442160846899,2.63108591279337,163582.647722458,0.0,1.0
1998-08-31,6.875,7.5,6.75,7.5,30900,2.2610894563068,2.46664304324379,2.21997873891941,2.46664304324379,93953.6025023041,0.0,1.0
1998-09-01,7.5,7.5,7.125,7.313,10800,2.46664304324379,2.46664304324379,2.3433108910816,2.40514141003224,32838.1523309023,0.0,1.0
1998-09-02,7.625,7.625,7.5,7.625,12100,2.50775376063118,2.50775376063118,2.46664304324379,2.50775376063118,36790.8928892517,0.0,1.0
1998-09-03,7.625,8.0,7.5,8.0,26200,2.50775376063118,2.63108591279337,2.46664304324379,2.63108591279337,79662.925099041,0.0,1.0
1998-09-04,7.625,7.625,7.5,7.5,4100,2.50775376063118,2.50775376063118,2.46664304324379,2.46664304324379,12466.3356071018,0.0,1.0
1998-09-08,8.0,8.094,7.875,8.094,7200,2.63108591279337,2.66200117226869,2.58997519540598,2.66200117226869,21892.1015539349,0.0,1.0
1998-09-09,7.75,7.75,7.625,7.625,8400,2.54886447801858,2.54886447801858,2.50775376063118,2.50775376063118,25540.7851462574,0.0,1.0
1998-09-10,7.75,7.875,7.375,7.375,28800,2.54886447801858,2.58997519540598,2.42553232585639,2.42553232585639,87568.4062157396,0.0,1.0
1998-09-11,8.0,8.125,7.75,7.75,17800,2.63108591279337,2.67219663018077,2.54886447801858,2.54886447801858,54122.1399527835,0.0,1.0
1998-09-14,7.813,8.0,7.563,8.0,50300,2.56958427958183,2.63108591279337,2.48736284480703,2.63108591279337,152940.653911517,0.0,1.0
1998-09-15,8.125,8.188,8.125,8.188,8500,2.67219663018077,2.69291643174402,2.67219663018077,2.69291643174402,25844.8421122842,0.0,1.0
1998-09-16,8.063,8.313,7.813,7.813,8200,2.65180571435662,2.73402714913141,2.56958427958183,2.56958427958183,24932.6712142036,0.0,1.0
1998-09-17,7.875,7.875,7.813,7.813,3000,2.58997519540598,2.58997519540598,2.56958427958183,2.56958427958183,9121.70898080619,0.0,1.0
1998-09-18,8.0,8.0,7.875,7.875,7100,2.63108591279337,2.63108591279337,2.58997519540598,2.58997519540598,21588.044587908,0.0,1.0
1998-09-21,8.25,8.25,8.25,8.25,300,2.71330734756816,2.71330734756816,2.71330734756816,2.71330734756816,912.170898080622,0.0,1.0
1998-09-22,8.125,8.25,8.125,8.25,2700,2.67219663018077,2.71330734756816,2.67219663018077,2.71330734756816,8209.53808272558,0.0,1.0
1998-09-23,8.25,8.25,8.25,8.25,1000,2.71330734756816,2.71330734756816,2.71330734756816,2.71330734756816,3040.56966026874,0.0,1.0
1998-09-24,8.25,8.25,8.25,8.25,0,2.71330734756816,2.71330734756816,2.71330734756816,2.71330734756816,0,0.0,1.0
1998-09-25,8.0,8.5,8.0,8.25,4100,2.63108591279337,2.79552878234296,2.63108591279337,2.71330734756816,12466.3356071018,0.0,1.0
1998-09-28,8.0,8.0,8.0,8.0,0,2.63108591279337,2.63108591279337,2.63108591279337,2.63108591279337,0,0.0,1.0
1998-09-29,8.188,8.188,8.188,8.188,300,2.69291643174402,2.69291643174402,2.69291643174402,2.69291643174402,912.17089808062,0.0,1.0
1998-09-30,8.188,8.188,8.063,8.063,300,2.69291643174402,2.69291643174402,2.65180571435662,2.65180571435662,912.17089808062,0.0,1.0
1998-10-01,8.063,8.188,8.063,8.063,1500,2.65180571435662,2.69291643174402,2.65180571435662,2.65180571435662,4560.8544904031,0.0,1.0
1998-10-02,8.203,8.25,8.063,8.063,5600,2.6978497178305,2.71330734756816,2.65180571435662,2.65180571435662,17027.1900975049,0.0,1.0
1998-10-05,8.125,8.5,8.0,8.0,37500,2.67219663018077,2.79552878234296,2.63108591279337,2.63108591279337,114021.362260078,0.0,1.0
1998-10-06,7.938,8.313,7.875,8.313,10000,2.61069499696922,2.73402714913141,2.58997519540598,2.73402714913141,30405.6966026874,0.0,1.0
1998-10-07,7.813,8.063,7.813,7.969,31200,2.56958427958183,2.65180571435662,2.56958427958183,2.6208904548813,94865.7734003844,0.0,1.0
1998-10-08,8.125,8.5,7.313,7.75,17600,2.67219663018077,2.79552878234296,2.40514141003224,2.54886447801858,53514.0260207297,0.0,1.0
1998-10-09,8.125,8.125,8.0,8.125,23800,2.67219663018077,2.67219663018077,2.63108591279337,2.67219663018077,72365.5579143959,0.0,1.0
1998-10-12,8.75,8.875,8.0,8.125,34800,2.87775021711775,2.91886093450515,2.63108591279337,2.67219663018077,105811.824177352,0.0,1.0
1998-10-13,8.813,8.813,8.188,8.75,59700,2.898470018681,2.898470018681,2.69291643174402,2.87775021711775,181522.008718043,0.0,1.0
1998-10-14,8.75,8.813,8.625,8.625,12800,2.87775021711775,2.898470018681,2.83663949973035,2.83663949973035,38919.2916514398,0.0,1.0
1998-10-15,9.0,9.125,8.625,8.75,47700,2.95997165189254,3.00108236927994,2.83663949973035,2.87775021711775,145035.172794819,0.0,1.0
1998-10-16,9.25,9.25,8.875,9.0,21800,3.04219308666734,3.04219308666734,2.91886093450515,2.95997165189254,66284.4185938584,0.0,1.0
1998-10-19,9.25,9.25,8.875,9.25,3600,3.04219308666734,3.04219308666734,2.91886093450515,3.04219308666734,10946.0507769674,0.0,1.0
1998-10-20,9.0,9.0,9.0,9.0,2300,2.95997165189254,2.95997165189254,2.95997165189254,2.95997165189254,6993.3102186181,0.0,1.0
1998-10-21,9.0,9.25,9.0,9.25,2300,2.95997165189254,3.04219308666734,2.95997165189254,3.04219308666734,6993.3102186181,0.0,1.0
1998-10-22,9.5,9.5,8.625,9.0,15900,3.12441452144213,3.12441452144213,2.83663949973035,2.95997165189254,48345.0575982729,0.0,1.0
1998-10-23,9.625,9.625,9.25,9.625,4100,3.16552523882953,3.16552523882953,3.04219308666734,3.16552523882953,12466.3356071018,0.0,1.0
1998-10-26,9.688,9.688,9.563,9.563,12700,3.18624504039277,3.18624504039277,3.14513432300538,3.14513432300538,38615.234685413,0.0,1.0
1998-10-27,9.375,9.875,9.375,9.5,3500,3.08330380405473,3.24774667360432,3.08330380405473,3.12441452144213,10641.9938109406,0.0,1.0
1998-10-28,9.75,9.75,9.75,9.75,400,3.20663595621692,3.20663595621692,3.20663595621692,3.20663595621692,1216.22786410749,0.0,1.0
1998-10-29,9.75,9.75,9.75,9.75,400,3.20663595621692,3.20663595621692,3.20663595621692,3.20663595621692,1216.22786410749,0.0,1.0
1998-10-30,9.25,9.5,9.25,9.5,4700,3.04219308666734,3.12441452144213,3.04219308666734,3.12441452144213,14290.677403263,0.0,1.0
1998-11-02,9.25,9.5,9.25,9.5,1400,3.04219308666734,3.12441452144213,3.04219308666734,3.12441452144213,4256.79752437622,0.0,1.0
1998-11-03,9.5,9.5,9.5,9.5,400,3.12441452144213,3.12441452144213,3.12441452144213,3.12441452144213,1216.22786410749,0.0,1.0
1998-11-04,9.25,9.5,9.25,9.25,400,3.04219308666734,3.12441452144213,3.04219308666734,3.04219308666734,1216.22786410749,0.0,1.0
1998-11-05,9.5,9.5,9.375,9.5,20500,3.12441452144213,3.12441452144213,3.08330380405473,3.12441452144213,62331.6780355091,0.0,1.0
1998-11-06,9.5,9.75,9.375,9.5,23000,3.12441452144213,3.20663595621692,3.08330380405473,3.12441452144213,69933.1021861809,0.0,1.0
1998-11-09,9.563,9.75,9.563,9.75,2400,3.14513432300538,3.20663595621692,3.14513432300538,3.20663595621692,7297.36718464496,0.0,1.0
1998-11-10,9.0,9.625,9.0,9.313,18500,2.95997165189254,3.16552523882953,2.95997165189254,3.06291288823058,56250.5387149717,0.0,1.0
1998-11-11,8.063,9.5,8.063,9.5,4000,2.65180571435662,3.12441452144213,2.65180571435662,3.12441452144213,12162.2786410749,0.0,1.0
1998-11-12,8.313,8.75,8.063,8.75,4600,2.73402714913141,2.87775021711775,2.65180571435662,2.87775021711775,13986.6204372362,0.0,1.0
1998-11-13,8.25,8.75,8.25,8.75,2900,2.71330734756816,2.87775021711775,2.71330734756816,2.87775021711775,8817.65201477935,0.0,1.0
1998-11-16,8.5,8.5,8.5,8.5,6300,2.79552878234296,2.79552878234296,2.79552878234296,2.79552878234296,19155.588859693,0.0,1.0
1998-11-17,9.5,9.5,8.125,8.125,5900,3.12441452144213,3.12441452144213,2.67219663018077,2.67219663018077,17939.3609955855,0.0,1.0
1998-11-18,9.0,9.25,9.0,9.25,12600,2.95997165189254,3.04219308666734,2.95997165189254,3.04219308666734,38311.1777193861,0.0,1.0
1998-11-19,8.75,9.0,8.75,9.0,1700,2.87775021711775,2.95997165189254,2.87775021711775,2.95997165189254,5168.96842245685,0.0,1.0
1998-11-20,8.5,8.75,8.5,8.75,4700,2.7996398540817,2.88198220273116,2.7996398540817,2.88198220273116,14269.6925612612,0.0125,1.0
1998-11-23,8.188,8.875,7.625,8.875,11000,2.69687660296717,2.92315337705589,2.51144163380858,2.92315337705589,33397.1528029517,0.0,1.0
1998-11-24,7.625,8.375,7.5,8.375,2800,2.51144163380858,2.75846867975697,2.47027045948385,2.75846867975697,8501.09344075136,0.0,1.0
1998-11-25,7.37,8.25,7.0,8.25,17900,2.42745243818613,2.71729750543224,2.30558576218493,2.71729750543224,54346.2759248033,0.0,1.0
1998-11-27,7.375,7.375,7.375,7.375,6500,2.42909928515912,2.42909928515912,2.42909928515912,2.42909928515912,19734.6812017442,0.0,1.0
1998-11-30,7.5,7.625,7.313,7.5,4300,2.47027045948385,2.51144163380858,2.40867838269405,2.47027045948385,13055.2506411539,0.0,1.0
1998-12-01,7.75,7.75,7.5,7.5,4900,2.55261280813331,2.55261280813331,2.47027045948385,2.47027045948385,14876.9135213149,0.0,1.0
1998-12-02,7.75,8.125,7.75,7.75,16800,2.55261280813331,2.6761263311075,2.55261280813331,2.55261280813331,51006.5606445082,0.0,1.0
1998-12-03,7.75,8.25,7.75,8.0,2500,2.55261280813331,2.71729750543224,2.55261280813331,2.63495515678277,7590.26200067086,0.0,1.0
1998-12-04,8.125,8.25,8.0,8.125,62200,2.6761263311075,2.71729750543224,2.63495515678277,2.6761263311075,188845.718576691,0.0,1.0
1998-12-07,8.125,8.25,8.0,8.0,46000,2.6761263311075,2.71729750543224,2.63495515678277,2.63495515678277,139660.820812344,0.0,1.0
1998-12-08,8.063,8.25,8.0,8.25,25100,2.65570542864244,2.71729750543224,2.63495515678277,2.71729750543224,76206.2304867353,0.0,1.0
1998-12-09,8.25,8.25,8.0,8.0,10400,2.71729750543224,2.71729750543224,2.63495515678277,2.63495515678277,31575.4899227907,0.0,1.0
1998-12-10,8.25,8.25,8.25,8.25,200,2.71729750543224,2.71729750543224,2.71729750543224,2.71729750543224,607.220960053667,0.0,1.0
1998-12-11,8.25,8.5,8.125,8.5,12600,2.71729750543224,2.7996398540817,2.6761263311075,2.7996398540817,38254.920483381,0.0,1.0
1998-12-14,8.063,8.063,8.063,8.063,1200,2.65570542864244,2.65570542864244,2.65570542864244,2.65570542864244,3643.32576032201,0.0,1.0
1998-12-15,8.0,8.0,8.0,8.0,6800,2.63495515678277,2.63495515678277,2.63495515678277,2.63495515678277,20645.5126418247,0.0,1.0
1998-12-16,8.125,8.125,8.0,8.125,57300,2.6761263311075,2.6761263311075,2.63495515678277,2.6761263311075,173968.805055376,0.0,1.0
1998-12-17,8.063,8.063,8.0,8.0,6000,2.65570542864244,2.65570542864244,2.63495515678277,2.63495515678277,18216.62880161,0.0,1.0
1998-12-18,8.063,8.063,8.0,8.063,27900,2.65570542864244,2.65570542864244,2.63495515678277,2.65570542864244,84707.3239274867,0.0,1.0
1998-12-21,8.063,8.375,8.063,8.125,20000,2.65570542864244,2.75846867975697,2.65570542864244,2.6761263311075,60722.0960053668,0.0,1.0
1998-12-22,8.063,8.25,8.063,8.125,14300,2.65570542864244,2.71729750543224,2.65570542864244,2.6761263311075,43416.2986438373,0.0,1.0
1998-12-23,8.125,8.188,8.063,8.063,13500,2.6761263311075,2.69687660296717,2.65570542864244,2.65570542864244,40987.4148036227,0.0,1.0
1998-12-24,8.125,8.125,8.125,8.125,1100,2.6761263311075,2.6761263311075,2.6761263311075,2.6761263311075,3339.71528029518,0.0,1.0
1998-12-28,8.188,8.25,8.063,8.125,44700,2.69687660296717,2.71729750543224,2.65570542864244,2.6761263311075,135713.884571995,0.0,1.0
1998-12-29,8.125,8.125,8.125,8.125,2700,2.6761263311075,2.6761263311075,2.6761263311075,2.6761263311075,8197.48296072454,0.0,1.0
1998-12-30,8.188,8.25,8.188,8.188,19700,2.69687660296717,2.71729750543224,2.69687660296717,2.69687660296717,59811.2645652863,0.0,1.0
1998-12-31,8.375,8.375,8.188,8.25,19600,2.75846867975697,2.75846867975697,2.69687660296717,2.71729750543224,59507.6540852594,0.0,1.0
1999-01-04,8.25,8.375,8.125,8.375,75900,2.71729750543224,2.75846867975697,2.6761263311075,2.75846867975697,230440.354340367,0.0,1.0
1999-01-05,8.25,8.375,8.125,8.375,16600,2.71729750543224,2.75846867975697,2.6761263311075,2.75846867975697,50399.3396844544,0.0,1.0
1999-01-06,8.188,8.375,8.125,8.375,7900,2.69687660296717,2.75846867975697,2.6761263311075,2.75846867975697,23985.2279221199,0.0,1.0
1999-01-07,8.25,8.25,8.25,8.25,1100,2.71729750543224,2.71729750543224,2.71729750543224,2.71729750543224,3339.71528029517,0.0,1.0
1999-01-08,8.313,8.5,8.313,8.375,24800,2.7380477772919,2.7996398540817,2.7380477772919,2.75846867975697,75295.3990466549,0.0,1.0
1999-01-11,8.313,8.375,8.313,8.313,4400,2.7380477772919,2.75846867975697,2.7380477772919,2.7380477772919,13358.8611211807,0.0,1.0
1999-01-12,8.5,8.5,8.313,8.5,5200,2.7996398540817,2.7996398540817,2.7380477772919,2.7996398540817,15787.7449613954,0.0,1.0
1999-01-13,8.25,8.375,8.25,8.375,3400,2.71729750543224,2.75846867975697,2.71729750543224,2.75846867975697,10322.7563209123,0.0,1.0
1999-01-14,8.125,8.125,8.125,8.125,500,2.6761263311075,2.6761263311075,2.6761263311075,2.6761263311075,1518.05240013417,0.0,1.0
1999-01-15,8.25,8.5,8.188,8.5,5900,2.71729750543224,2.7996398540817,2.69687660296717,2.7996398540817,17913.0183215832,0.0,1.0
1999-01-19,8.0,8.25,8.0,8.125,16900,2.63495515678277,2.71729750543224,2.63495515678277,2.6761263311075,51310.171124535,0.0,1.0
1999-01-20,8.125,8.375,8.125,8.375,6700,2.6761263311075,2.75846867975697,2.6761263311075,2.75846867975697,20341.9021617979,0.0,1.0
1999-01-21,8.25,8.25,8.125,8.188,4200,2.71729750543224,2.71729750543224,2.6761263311075,2.69687660296717,12751.640161127,0.0,1.0
1999-01-22,8.188,8.313,8.188,8.188,9400,2.69687660296717,2.7380477772919,2.69687660296717,2.69687660296717,28539.3851225224,0.0,1.0
1999-01-25,8.375,8.375,8.188,8.188,25900,2.75846867975697,2.75846867975697,2.69687660296717,2.69687660296717,78635.1143269499,0.0,1.0
1999-01-26,8.313,8.313,8.0,8.0,35000,2.7380477772919,2.7380477772919,2.63495515678277,2.63495515678277,106263.668009392,0.0,1.0
1999-01-27,8.375,8.375,8.188,8.188,10600,2.75846867975697,2.75846867975697,2.69687660296717,2.69687660296717,32182.7108828444,0.0,1.0
1999-01-28,8.375,8.75,8.25,8.25,3800,2.75846867975697,2.88198220273116,2.71729750543224,2.71729750543224,11537.1982410197,0.0,1.0
1999-01-29,8.5,8.5,8.25,8.25,5100,2.7996398540817,2.7996398540817,2.71729750543224,2.71729750543224,15484.1344813685,0.0,1.0
1999-02-01,8.25,8.25,8.125,8.25,11000,2.71729750543224,2.71729750543224,2.6761263311075,2.71729750543224,33397.1528029517,0.0,1.0
1999-02-02,8.25,8.375,8.125,8.313,20700,2.71729750543224,2.75846867975697,2.6761263311075,2.7380477772919,62847.3693655546,0.0,1.0
1999-02-03,8.313,8.438,8.125,8.25,45300,2.7380477772919,2.77921895161663,2.6761263311075,2.71729750543224,137535.547452156,0.0,1.0
1999-02-04,8.313,8.313,8.125,8.25,9300,2.7380477772919,2.7380477772919,2.6761263311075,2.71729750543224,28235.7746424956,0.0,1.0
1999-02-05,8.25,8.25,8.25,8.25,7700,2.72141462286471,2.72141462286471,2.72141462286471,2.72141462286471,23342.6393267227,0.0125,1.0
1999-02-08,7.688,8.313,7.313,8.25,61300,2.53602856007077,2.74219633453022,2.4123278953951,2.72141462286471,185831.66113352,0.0,1.0
1999-02-09,7.875,7.875,7.75,7.875,7400,2.59771395818904,2.59771395818904,2.55648040329715,2.59771395818904,22433.1858464608,0.0,1.0
1999-02-10,8.0,8.125,7.75,7.75,4900,2.63894751308093,2.68018106797282,2.55648040329715,2.55648040329715,14854.4068442781,0.0,1.0
1999-02-11,7.938,7.938,7.938,7.938,6300,2.61849566985455,2.61849566985455,2.61849566985455,2.61849566985455,19098.5230855004,0.0,1.0
1999-02-12,7.75,7.75,7.75,7.75,100,2.55648040329715,2.55648040329715,2.55648040329715,2.55648040329715,303.151160087308,0.0,1.0
1999-02-16,8.0,8.0,7.75,8.0,600,2.63894751308093,2.63894751308093,2.55648040329715,2.63894751308093,1818.90696052385,0.0,1.0
1999-02-17,7.75,7.875,7.75,7.75,4600,2.55648040329715,2.59771395818904,2.55648040329715,2.55648040329715,13944.9533640162,0.0,1.0
1999-02-18,7.813,8.125,7.75,8.0,10800,2.57726211496266,2.68018106797282,2.55648040329715,2.63894751308093,32740.3252894293,0.0,1.0
1999-02-19,7.75,7.75,7.75,7.75,6400,2.55648040329715,2.55648040329715,2.55648040329715,2.55648040329715,19401.6742455877,0.0,1.0
1999-02-22,7.75,8.25,7.75,7.75,22200,2.55648040329715,2.72141462286471,2.55648040329715,2.55648040329715,67299.5575393824,0.0,1.0
1999-02-23,7.75,8.0,7.75,8.0,22200,2.55648040329715,2.63894751308093,2.55648040329715,2.63894751308093,67299.5575393824,0.0,1.0
1999-02-24,8.0,8.0,7.5,7.625,29800,2.63894751308093,2.63894751308093,2.47401329351337,2.51524684840526,90339.0457060177,0.0,1.0
1999-02-25,7.906,8.0,7.875,8.0,24300,2.60793987980223,2.63894751308093,2.59771395818904,2.63894751308093,73665.7319012158,0.0,1.0
1999-02-26,7.438,7.875,7.375,7.875,59100,2.45356145028699,2.59771395818904,2.43277973862148,2.59771395818904,179162.335611599,0.0,1.0
1999-03-01,7.625,7.875,7.438,7.438,19400,2.51524684840526,2.59771395818904,2.45356145028699,2.45356145028699,58811.3250569378,0.0,1.0
1999-03-02,7.875,8.125,7.75,7.75,16000,2.59771395818904,2.68018106797282,2.55648040329715,2.55648040329715,48504.1856139693,0.0,1.0
1999-03-03,7.75,7.875,7.75,7.875,2200,2.55648040329715,2.59771395818904,2.55648040329715,2.59771395818904,6669.32552192078,0.0,1.0
1999-03-04,7.75,7.75,7.688,7.688,300,2.55648040329715,2.55648040329715,2.53602856007077,2.53602856007077,909.453480261924,0.0,1.0
1999-03-05,7.688,7.688,7.688,7.688,500,2.53602856007077,2.53602856007077,2.53602856007077,2.53602856007077,1515.75580043654,0.0,1.0
1999-03-08,8.0,8.0,7.688,7.688,12300,2.63894751308093,2.63894751308093,2.53602856007077,2.53602856007077,37287.5926907389,0.0,1.0
1999-03-09,8.0,8.125,8.0,8.0,9500,2.63894751308093,2.68018106797282,2.63894751308093,2.63894751308093,28799.3602082942,0.0,1.0
1999-03-10,8.0,8.125,7.875,7.875,30900,2.63894751308093,2.68018106797282,2.59771395818904,2.59771395818904,93673.7084669781,0.0,1.0
1999-03-11,7.75,8.188,7.625,7.625,29100,2.55648040329715,2.70096277963833,2.51524684840526,2.51524684840526,88216.9875854066,0.0,1.0
1999-03-12,7.813,7.813,7.625,7.625,1000,2.57726211496266,2.57726211496266,2.51524684840526,2.51524684840526,3031.51160087308,0.0,1.0
1999-03-15,7.75,7.75,7.75,7.75,100,2.55648040329715,2.55648040329715,2.55648040329715,2.55648040329715,303.151160087308,0.0,1.0
1999-03-16,7.75,7.875,7.75,7.875,11700,2.55648040329715,2.59771395818904,2.55648040329715,2.59771395818904,35468.685730215,0.0,1.0
1999-03-17,7.75,7.75,7.625,7.688,18200,2.55648040329715,2.55648040329715,2.51524684840526,2.53602856007077,55173.5111358901,0.0,1.0
1999-03-18,7.813,7.875,7.563,7.688,12500,2.57726211496266,2.59771395818904,2.49479500517888,2.53602856007077,37893.8950109135,0.0,1.0
1999-03-19,7.938,8.125,7.563,7.563,7800,2.61849566985455,2.68018106797282,2.49479500517888,2.49479500517888,23645.79048681,0.0,1.0
1999-03-22,8.063,8.063,8.063,8.063,1200,2.65972922474644,2.65972922474644,2.65972922474644,2.65972922474644,3637.8139210477,0.0,1.0
1999-03-23,7.75,7.75,7.75,7.75,3800,2.55648040329715,2.55648040329715,2.55648040329715,2.55648040329715,11519.7440833177,0.0,1.0
1999-03-24,7.75,7.75,7.75,7.75,400,2.55648040329715,2.55648040329715,2.55648040329715,2.55648040329715,1212.60464034923,0.0,1.0
1999-03-25,7.375,7.75,7.375,7.75,25400,2.43277973862148,2.55648040329715,2.43277973862148,2.55648040329715,77000.3946621763,0.0,1.0
1999-03-26,7.0,7.5,7.0,7.375,22200,2.30907907394581,2.47401329351337,2.30907907394581,2.43277973862148,67299.5575393825,0.0,1.0
1999-03-29,7.0,7.25,6.875,7.125,57700,2.30907907394581,2.39154618372959,2.26784551905392,2.3503126288377,174918.219370377,0.0,1.0
1999-03-30,7.125,7.25,6.875,7.25,80500,2.3503126288377,2.39154618372959,2.26784551905392,2.39154618372959,244036.683870283,0.0,1.0
1999-03-31,6.875,7.0,6.75,7.0,15000,2.26784551905392,2.30907907394581,2.22661196416203,2.30907907394581,45472.6740130963,0.0,1.0
1999-04-01,6.75,6.938,6.75,6.781,5500,2.22661196416203,2.28862723071944,2.22661196416203,2.23683788577522,16673.313804802,0.0,1.0
1999-04-05,7.0,7.0,6.75,7.0,16100,2.30907907394581,2.30907907394581,2.22661196416203,2.30907907394581,48807.3367740566,0.0,1.0
1999-04-06,7.125,7.375,7.0,7.0,3600,2.3503126288377,2.43277973862148,2.30907907394581,2.30907907394581,10913.4417631431,0.0,1.0
1999-04-07,7.0,7.25,6.875,7.125,2600,2.30907907394581,2.39154618372959,2.26784551905392,2.3503126288377,7881.93016227002,0.0,1.0
1999-04-08,6.906,7.0,6.75,7.0,32800,2.27807144066711,2.30907907394581,2.22661196416203,2.30907907394581,99433.5805086371,0.0,1.0
1999-04-09,6.875,7.0,6.75,6.75,5800,2.26784551905392,2.30907907394581,2.22661196416203,2.22661196416203,17582.7672850639,0.0,1.0
1999-04-12,6.625,6.75,6.625,6.75,14200,2.18537840927014,2.22661196416203,2.18537840927014,2.22661196416203,43047.4647323978,0.0,1.0
1999-04-13,6.625,6.75,6.5,6.75,29900,2.18537840927014,2.22661196416203,2.14414485437826,2.22661196416203,90642.1968661053,0.0,1.0
1999-04-14,6.625,6.625,6.5,6.5,2500,2.18537840927014,2.18537840927014,2.14414485437826,2.14414485437826,7578.77900218271,0.0,1.0
1999-04-15,6.5,6.625,6.5,6.625,1400,2.14414485437826,2.18537840927014,2.14414485437826,2.18537840927014,4244.1162412223,0.0,1.0
1999-04-16,6.563,7.0,6.563,6.625,42100,2.16492656604377,2.30907907394581,2.16492656604377,2.18537840927014,127626.638396756,0.0,1.0
1999-04-19,6.5,6.75,6.5,6.5,1800,2.14414485437826,2.22661196416203,2.14414485437826,2.14414485437826,5456.72088157153,0.0,1.0
1999-04-20,7.0,7.0,6.75,6.75,3300,2.30907907394581,2.30907907394581,2.22661196416203,2.22661196416203,10003.9882828812,0.0,1.0
1999-04-21,6.75,7.0,6.75,7.0,4700,2.22661196416203,2.30907907394581,2.22661196416203,2.30907907394581,14248.1045241035,0.0,1.0
1999-04-22,6.625,6.625,6.625,6.625,100,2.18537840927014,2.18537840927014,2.18537840927014,2.18537840927014,303.151160087309,0.0,1.0
1999-04-23,7.25,7.25,6.625,6.625,3800,2.39154618372959,2.39154618372959,2.18537840927014,2.18537840927014,11519.7440833177,0.0,1.0
1999-04-26,7.0,7.375,6.625,6.75,4700,2.30907907394581,2.43277973862148,2.18537840927014,2.22661196416203,14248.1045241035,0.0,1.0
1999-04-27,6.75,7.375,6.75,7.25,23200,2.22661196416203,2.43277973862148,2.22661196416203,2.39154618372959,70331.0691402556,0.0,1.0
1999-04-28,7.0,7.063,6.75,7.063,12600,2.30907907394581,2.32986078561133,2.22661196416203,2.32986078561133,38197.0461710009,0.0,1.0
1999-04-29,7.313,7.313,6.781,7.0,31700,2.4123278953951,2.4123278953951,2.23683788577522,2.30907907394581,96098.9177476768,0.0,1.0
1999-04-30,7.0,7.25,6.75,6.813,4900,2.30907907394581,2.39154618372959,2.22661196416203,2.24739367582755,14854.4068442781,0.0,1.0
1999-05-03,7.0,7.25,7.0,7.25,1400,2.30907907394581,2.39154618372959,2.30907907394581,2.39154618372959,4244.11624122232,0.0,1.0
1999-05-04,7.125,7.25,6.75,6.75,2900,2.3503126288377,2.39154618372959,2.22661196416203,2.22661196416203,8791.38364253194,0.0,1.0
1999-05-05,7.25,7.375,7.188,7.25,2600,2.39154618372959,2.43277973862148,2.37109434050322,2.39154618372959,7881.93016227001,0.0,1.0
1999-05-06,7.375,7.375,7.25,7.375,4200,2.43277973862148,2.43277973862148,2.39154618372959,2.43277973862148,12732.3487236669,0.0,1.0
1999-05-07,7.297,7.297,7.188,7.25,25600,2.41117335585813,2.41117335585813,2.37515610276939,2.39564298067308,77473.9815144968,0.0125,1.0
1999-05-10,7.25,7.375,7.188,7.188,10800,2.39564298067308,2.43694716999503,2.37515610276939,2.37515610276939,32684.3359514283,0.0,1.0
1999-05-11,7.625,7.75,7.25,7.5,14500,2.51955554863893,2.56085973796088,2.39564298067308,2.47825135931698,43881.7473421954,0.0,1.0
1999-05-12,7.875,7.875,7.625,7.75,16600,2.60216392728283,2.60216392728283,2.51955554863893,2.56085973796088,50237.0348883064,0.0,1.0
1999-05-13,7.625,8.0,7.625,7.875,39000,2.51955554863893,2.64346811660478,2.51955554863893,2.60216392728283,118026.768713491,0.0,1.0
1999-05-14,7.313,7.563,7.25,7.563,43400,2.41646029209134,2.49906867073524,2.39564298067308,2.49906867073524,131342.609286295,0.0,1.0
1999-05-17,7.313,7.375,7.188,7.188,9600,2.41646029209134,2.43694716999503,2.37515610276939,2.37515610276939,29052.7430679363,0.0,1.0
1999-05-18,7.25,7.25,7.25,7.25,100,2.39564298067308,2.39564298067308,2.39564298067308,2.39564298067308,302.632740291003,0.0,1.0
1999-05-19,7.25,7.313,7.25,7.313,15900,2.39564298067308,2.41646029209134,2.39564298067308,2.41646029209134,48118.6057062694,0.0,1.0
1999-05-20,7.344,7.344,7.25,7.25,12600,2.42670373104318,2.42670373104318,2.39564298067308,2.39564298067308,38131.7252766664,0.0,1.0
1999-05-21,7.438,7.438,7.313,7.344,34600,2.45776448141329,2.45776448141329,2.41646029209134,2.42670373104318,104710.928140687,0.0,1.0
1999-05-24,7.375,7.5,7.313,7.313,12300,2.43694716999503,2.47825135931698,2.41646029209134,2.41646029209134,37223.8270557933,0.0,1.0
1999-05-25,7.625,7.625,7.313,7.313,16100,2.51955554863893,2.51955554863893,2.41646029209134,2.41646029209134,48723.8711868514,0.0,1.0
1999-05-26,7.5,7.5,7.313,7.313,3600,2.47825135931698,2.47825135931698,2.41646029209134,2.41646029209134,10894.7786504761,0.0,1.0
1999-05-27,7.438,7.625,7.375,7.5,21300,2.45776448141329,2.51955554863893,2.43694716999503,2.47825135931698,64460.7736819837,0.0,1.0
1999-05-28,7.438,7.438,7.313,7.375,11000,2.45776448141329,2.45776448141329,2.41646029209134,2.43694716999503,33289.6014320103,0.0,1.0
1999-06-01,7.344,7.375,7.313,7.313,10500,2.42670373104318,2.43694716999503,2.41646029209134,2.41646029209134,31776.4377305554,0.0,1.0
1999-06-02,7.5,7.5,7.313,7.313,2600,2.47825135931698,2.47825135931698,2.41646029209134,2.41646029209134,7868.45124756607,0.0,1.0
1999-06-03,7.375,7.563,7.313,7.313,43000,2.43694716999503,2.49906867073524,2.41646029209134,2.41646029209134,130132.078325131,0.0,1.0
1999-06-04,7.563,7.563,7.375,7.5,22000,2.49906867073524,2.49906867073524,2.43694716999503,2.47825135931698,66579.2028640207,0.0,1.0
1999-06-07,7.375,7.375,7.188,7.375,5300,2.43694716999503,2.43694716999503,2.37515610276939,2.43694716999503,16039.5352354231,0.0,1.0
1999-06-08,7.344,7.438,7.313,7.313,55100,2.42670373104318,2.45776448141329,2.41646029209134,2.41646029209134,166750.639900343,0.0,1.0
1999-06-09,7.25,7.25,7.188,7.25,32500,2.39564298067308,2.39564298067308,2.37515610276939,2.39564298067308,98355.6405945759,0.0,1.0
1999-06-10,7.25,7.25,7.188,7.188,10100,2.39564298067308,2.39564298067308,2.37515610276939,2.37515610276939,30565.9067693913,0.0,1.0
1999-06-11,7.313,7.5,7.125,7.25,52100,2.41646029209134,2.47825135931698,2.35433879135113,2.39564298067308,157671.657691613,0.0,1.0
1999-06-14,7.313,7.375,7.313,7.313,3700,2.41646029209134,2.43694716999503,2.41646029209134,2.41646029209134,11197.4113907671,0.0,1.0
1999-06-15,7.313,7.375,7.313,7.313,34100,2.41646029209134,2.43694716999503,2.41646029209134,2.41646029209134,103197.764439232,0.0,1.0
1999-06-16,7.313,7.375,7.313,7.313,35500,2.41646029209134,2.43694716999503,2.41646029209134,2.41646029209134,107434.622803306,0.0,1.0
1999-06-17,7.313,7.375,7.25,7.313,62000,2.41646029209134,2.43694716999503,2.39564298067308,2.41646029209134,187632.298980422,0.0,1.0
1999-06-18,7.344,7.344,7.344,7.344,15000,2.42670373104318,2.42670373104318,2.42670373104318,2.42670373104318,45394.9110436505,0.0,1.0
1999-06-21,7.281,7.344,7.188,7.313,235800,2.40588641962492,2.42670373104318,2.37515610276939,2.41646029209134,713608.001606186,0.0,1.0
1999-06-22,7.188,7.25,7.125,7.125,9000,2.37515610276939,2.39564298067308,2.35433879135113,2.35433879135113,27236.9466261903,0.0,1.0
1999-06-23,7.25,7.25,7.125,7.188,14400,2.39564298067308,2.39564298067308,2.35433879135113,2.37515610276939,43579.1146019044,0.0,1.0
1999-06-24,7.188,7.313,7.125,7.188,87200,2.37515610276939,2.41646029209134,2.35433879135113,2.37515610276939,263895.749533755,0.0,1.0
1999-06-25,7.25,7.25,7.125,7.125,4200,2.39564298067308,2.39564298067308,2.35433879135113,2.35433879135113,12710.5750922221,0.0,1.0
1999-06-28,7.125,7.313,7.125,7.25,227200,2.35433879135113,2.41646029209134,2.35433879135113,2.39564298067308,687581.585941158,0.0,1.0
1999-06-29,6.906,7.188,6.906,7.125,39700,2.28197385165907,2.37515610276939,2.28197385165907,2.35433879135113,120145.197895528,0.0,1.0
1999-06-30,6.875,7.125,6.625,7.125,116000,2.27173041270723,2.35433879135113,2.18912203406333,2.35433879135113,351053.978737563,0.0,1.0
1999-07-01,6.75,7.0,6.75,6.953,16100,2.23042622338528,2.31303460202918,2.23042622338528,2.29750422684413,48723.8711868515,0.0,1.0
1999-07-02,6.875,6.875,6.75,6.813,29100,2.27173041270723,2.27173041270723,2.23042622338528,2.25124353480354,88066.1274246819,0.0,1.0
1999-07-06,6.875,6.875,6.75,6.813,28400,2.27173041270723,2.27173041270723,2.23042622338528,2.25124353480354,85947.6982426448,0.0,1.0
1999-07-07,6.75,6.875,6.75,6.75,25700,2.23042622338528,2.27173041270723,2.23042622338528,2.23042622338528,77776.6142547878,0.0,1.0
1999-07-08,6.25,6.688,6.188,6.688,23200,2.06520946609748,2.20993934548159,2.04472258819379,2.20993934548159,70210.7957475127,0.0,1.0
1999-07-09,6.25,6.5,6.25,6.313,73000,2.06520946609748,2.14781784474138,2.06520946609748,2.08602677751574,220921.900412432,0.0,1.0
1999-07-12,6.5,6.5,6.25,6.375,4400,2.14781784474138,2.14781784474138,2.06520946609748,2.10651365541943,13315.8405728041,0.0,1.0
1999-07-13,6.375,6.5,6.375,6.438,2400,2.10651365541943,2.14781784474138,2.10651365541943,2.12733096683769,7263.18576698408,0.0,1.0
1999-07-14,6.5,6.5,6.375,6.5,7200,2.14781784474138,2.14781784474138,2.10651365541943,2.14781784474138,21789.5573009522,0.0,1.0
1999-07-15,6.438,6.438,6.313,6.313,17400,2.12733096683769,2.12733096683769,2.08602677751574,2.08602677751574,52658.0968106346,0.0,1.0
1999-07-16,6.375,6.438,6.313,6.313,65700,2.10651365541943,2.12733096683769,2.08602677751574,2.08602677751574,198829.710371189,0.0,1.0
1999-07-19,6.688,6.813,6.375,6.375,56900,2.20993934548159,2.25124353480354,2.10651365541943,2.10651365541943,172198.029225581,0.0,1.0
1999-07-20,6.75,6.813,6.625,6.813,131300,2.23042622338528,2.25124353480354,2.18912203406333,2.25124353480354,397356.788002087,0.0,1.0
1999-07-21,6.875,6.938,6.75,6.813,114800,2.27173041270723,2.29254772412549,2.23042622338528,2.25124353480354,347422.385854071,0.0,1.0
1999-07-22,6.75,6.938,6.75,6.875,89900,2.23042622338528,2.29254772412549,2.23042622338528,2.27173041270723,272066.833521612,0.0,1.0
1999-07-23,6.375,6.75,6.375,6.75,40300,2.10651365541943,2.23042622338528,2.10651365541943,2.23042622338528,121960.994337274,0.0,1.0
1999-07-26,6.813,6.875,6.375,6.5,60200,2.25124353480354,2.27173041270723,2.10651365541943,2.14781784474138,182184.909655184,0.0,1.0
1999-07-27,6.5,6.75,6.5,6.625,44900,2.14781784474138,2.23042622338528,2.14781784474138,2.18912203406333,135882.10039066,0.0,1.0
1999-07-28,6.0,6.531,6.0,6.531,190200,1.98260108745358,2.15806128369322,1.98260108745358,2.15806128369322,575607.472033488,0.0,1.0
1999-07-29,6.063,6.063,5.813,6.063,69800,2.00341839887184,2.00341839887184,1.92081002022795,2.00341839887184,211237.652723121,0.0,1.0
1999-07-30,5.875,6.063,5.813,5.969,61700,1.94129689813163,2.00341839887184,1.92081002022795,1.97235764850174,186724.400759549,0.0,1.0
1999-08-02,5.875,5.875,5.563,5.75,4500,1.94129689813163,1.94129689813163,1.83820164158405,1.89999270880968,13618.4733130952,0.0,1.0
1999-08-03,5.375,5.625,5.375,5.625,6300,1.77608014084383,1.85868851948773,1.77608014084383,1.85868851948773,19065.8626383332,0.0,1.0
1999-08-04,5.25,5.438,5.25,5.313,5500,1.73477595152188,1.7968974522621,1.73477595152188,1.75559326294015,16644.8007160052,0.0,1.0
1999-08-05,4.875,5.25,4.75,5.25,35900,1.61086338355604,1.73477595152188,1.56955919423409,1.73477595152188,108645.15376447,0.0,1.0
1999-08-06,4.688,4.938,4.5,4.75,13300,1.55320273526259,1.63603137942122,1.49091559485531,1.57374423901393,40143.1175624725,0.0125,1.0
1999-08-09,5.0,5.0,4.5,4.75,90700,1.65657288317256,1.65657288317256,1.49091559485531,1.57374423901393,273757.952098966,0.0,1.0
1999-08-10,5.0,5.375,4.875,5.125,99500,1.65657288317256,1.7808158494105,1.61515856109325,1.69798720525188,300318.811839549,0.0,1.0
1999-08-11,5.063,5.25,5.0,5.0,27900,1.67744570150054,1.73940152733119,1.65657288317256,1.65657288317256,84209.9984957126,0.0,1.0
1999-08-12,5.25,5.25,5.0,5.063,41500,1.73940152733119,1.73940152733119,1.65657288317256,1.67744570150054,125258.599912978,0.0,1.0
1999-08-13,5.125,5.188,5.125,5.125,14700,1.69798720525188,1.71886002357985,1.69798720525188,1.69798720525188,44368.7088848378,0.0,1.0
1999-08-16,5.375,5.438,5.125,5.125,18000,1.7808158494105,1.80168866773848,1.69798720525188,1.69798720525188,54329.0312875567,0.0,1.0
1999-08-17,5.438,5.438,5.313,5.438,10700,1.80168866773848,1.80168866773848,1.76027434565916,1.80168866773848,32295.5908209364,0.0,1.0
1999-08-18,5.75,6.0,5.438,5.5,42200,1.90505881564845,1.98788745980707,1.80168866773848,1.82223017148982,127371.39557416,0.0,1.0
1999-08-19,5.75,5.75,5.625,5.75,11800,1.90505881564845,1.90505881564845,1.86364449356913,1.90505881564845,35615.6982885093,0.0,1.0
1999-08-20,5.75,5.813,5.625,5.625,10400,1.90505881564845,1.92593163397642,1.86364449356913,1.86364449356913,31390.1069661438,0.0,1.0
1999-08-23,5.625,5.75,5.5,5.5,39500,1.86364449356913,1.90505881564845,1.82223017148982,1.82223017148982,119222.040881027,0.0,1.0
1999-08-24,5.375,5.625,5.375,5.5,7300,1.7808158494105,1.86364449356913,1.7808158494105,1.82223017148982,22033.4404666202,0.0,1.0
1999-08-25,5.313,5.563,5.313,5.563,6800,1.76027434565916,1.84310298981779,1.76027434565916,1.84310298981779,20524.3007086325,0.0,1.0
1999-08-26,5.5,5.5,5.5,5.5,3200,1.82223017148982,1.82223017148982,1.82223017148982,1.82223017148982,9658.49445112117,0.0,1.0
1999-08-27,5.438,5.5,5.25,5.25,18500,1.80168866773848,1.82223017148982,1.73940152733119,1.73940152733119,55838.1710455443,0.0,1.0
1999-08-30,5.188,5.5,5.188,5.5,19000,1.71886002357985,1.82223017148982,1.71886002357985,1.82223017148982,57347.310803532,0.0,1.0
1999-08-31,5.25,5.25,5.188,5.188,5700,1.73940152733119,1.73940152733119,1.71886002357985,1.71886002357985,17204.1932410596,0.0,1.0
1999-09-01,5.313,5.813,5.25,5.281,40100,1.76027434565916,1.92593163397642,1.73940152733119,1.74967227920686,121033.008590613,0.0,1.0
1999-09-02,5.438,5.438,5.188,5.25,17500,1.80168866773848,1.80168866773848,1.71886002357985,1.73940152733119,52819.8915295689,0.0,1.0
1999-09-03,5.375,5.438,5.313,5.313,10700,1.7808158494105,1.80168866773848,1.76027434565916,1.76027434565916,32295.5908209365,0.0,1.0
1999-09-07,5.188,5.438,5.188,5.438,33900,1.71886002357985,1.80168866773848,1.71886002357985,1.80168866773848,102319.675591565,0.0,1.0
1999-09-08,5.188,5.188,5.188,5.188,6700,1.71886002357985,1.71886002357985,1.71886002357985,1.71886002357985,20222.472757035,0.0,1.0
1999-09-09,5.25,5.25,5.188,5.188,51300,1.73940152733119,1.73940152733119,1.71886002357985,1.71886002357985,154837.739169536,0.0,1.0
1999-09-10,5.25,5.313,5.188,5.219,28100,1.73940152733119,1.76027434565916,1.71886002357985,1.72913077545552,84813.6543989078,0.0,1.0
1999-09-13,5.313,5.313,5.188,5.25,27800,1.76027434565916,1.76027434565916,1.71886002357985,1.73940152733119,83908.1705441154,0.0,1.0
1999-09-14,5.25,5.25,5.188,5.188,6000,1.73940152733119,1.73940152733119,1.71886002357985,1.71886002357985,18109.6770958522,0.0,1.0
1999-09-15,5.25,5.25,5.188,5.188,5700,1.73940152733119,1.73940152733119,1.71886002357985,1.71886002357985,17204.1932410596,0.0,1.0
1999-09-16,5.188,5.188,5.188,5.188,2000,1.71886002357985,1.71886002357985,1.71886002357985,1.71886002357985,6036.55903195074,0.0,1.0
1999-09-17,5.188,5.375,5.188,5.188,20100,1.71886002357985,1.7808158494105,1.71886002357985,1.71886002357985,60667.4182711049,0.0,1.0
1999-09-20,5.25,5.25,5.188,5.25,34200,1.73940152733119,1.73940152733119,1.71886002357985,1.73940152733119,103225.159446358,0.0,1.0
1999-09-21,5.375,5.375,5.188,5.281,10000,1.7808158494105,1.7808158494105,1.71886002357985,1.74967227920686,30182.7951597538,0.0,1.0
1999-09-22,5.25,5.375,5.188,5.25,6000,1.73940152733119,1.7808158494105,1.71886002357985,1.73940152733119,18109.6770958522,0.0,1.0
1999-09-23,5.25,5.375,5.25,5.25,4300,1.73940152733119,1.7808158494105,1.73940152733119,1.73940152733119,12978.6019186941,0.0,1.0
1999-09-24,5.25,5.375,5.188,5.375,10200,1.73940152733119,1.7808158494105,1.71886002357985,1.7808158494105,30786.4510629488,0.0,1.0
1999-09-27,5.25,5.375,5.25,5.281,35400,1.73940152733119,1.7808158494105,1.73940152733119,1.74967227920686,106847.094865528,0.0,1.0
1999-09-28,5.25,5.25,5.25,5.25,14000,1.73940152733119,1.73940152733119,1.73940152733119,1.73940152733119,42255.9132236552,0.0,1.0
1999-09-29,5.188,5.313,5.188,5.313,5000,1.71886002357985,1.76027434565916,1.71886002357985,1.76027434565916,15091.3975798768,0.0,1.0
1999-09-30,5.25,5.25,5.0,5.25,119500,1.73940152733119,1.73940152733119,1.65657288317256,1.73940152733119,360684.402159056,0.0,1.0
1999-10-01,5.188,5.313,5.063,5.188,19200,1.71886002357985,1.76027434565916,1.67744570150054,1.71886002357985,57950.9667067271,0.0,1.0
1999-10-04,5.25,5.375,5.125,5.125,5100,1.73940152733119,1.7808158494105,1.69798720525188,1.69798720525188,15393.2255314744,0.0,1.0
1999-10-05,5.25,5.313,5.188,5.25,6600,1.73940152733119,1.76027434565916,1.71886002357985,1.73940152733119,19920.6448054374,0.0,1.0
1999-10-06,5.188,5.313,5.188,5.25,80300,1.71886002357985,1.76027434565916,1.71886002357985,1.73940152733119,242367.845132822,0.0,1.0
1999-10-07,5.125,5.25,5.063,5.25,15300,1.69798720525188,1.73940152733119,1.67744570150054,1.73940152733119,46179.676594423,0.0,1.0
1999-10-08,5.063,5.125,5.063,5.125,2800,1.67744570150054,1.69798720525188,1.67744570150054,1.69798720525188,8451.18264473101,0.0,1.0
1999-10-11,5.063,5.125,5.063,5.094,17900,1.67744570150054,1.69798720525188,1.67744570150054,1.68771645337621,54027.203335959,0.0,1.0
1999-10-12,5.063,5.125,5.063,5.063,5700,1.67744570150054,1.69798720525188,1.67744570150054,1.67744570150054,17204.1932410596,0.0,1.0
1999-10-13,5.125,5.125,5.125,5.125,1300,1.69798720525188,1.69798720525188,1.69798720525188,1.69798720525188,3923.76337076797,0.0,1.0
1999-10-14,5.063,5.125,5.063,5.063,2700,1.67744570150054,1.69798720525188,1.67744570150054,1.67744570150054,8149.35469313348,0.0,1.0
1999-10-15,5.063,5.125,5.0,5.063,3700,1.67744570150054,1.69798720525188,1.65657288317256,1.67744570150054,11167.6342091088,0.0,1.0
1999-10-18,5.031,5.063,5.0,5.063,7300,1.66684363504823,1.67744570150054,1.65657288317256,1.67744570150054,22033.4404666202,0.0,1.0
1999-10-19,5.063,5.125,5.0,5.063,15700,1.67744570150054,1.69798720525188,1.65657288317256,1.67744570150054,47386.9884008132,0.0,1.0
1999-10-20,5.313,5.313,5.125,5.125,5500,1.76027434565916,1.76027434565916,1.69798720525188,1.69798720525188,16600.5373378646,0.0,1.0
1999-10-21,5.25,5.25,5.25,5.25,7700,1.73940152733119,1.73940152733119,1.73940152733119,1.73940152733119,23240.7522730103,0.0,1.0
1999-10-22,5.25,5.25,5.25,5.25,13300,1.73940152733119,1.73940152733119,1.73940152733119,1.73940152733119,40143.1175624724,0.0,1.0
1999-10-25,5.063,5.063,5.063,5.063,600,1.67744570150054,1.67744570150054,1.67744570150054,1.67744570150054,1810.96770958522,0.0,1.0
1999-10-26,5.0,5.25,5.0,5.25,63700,1.65657288317256,1.73940152733119,1.65657288317256,1.73940152733119,192264.405167631,0.0,1.0
1999-10-27,4.875,5.0,4.875,4.875,13800,1.61515856109325,1.65657288317256,1.61515856109325,1.61515856109325,41652.25732046,0.0,1.0
1999-10-28,4.875,5.125,4.875,5.0,73100,1.61515856109325,1.69798720525188,1.61515856109325,1.65657288317256,220636.232617799,0.0,1.0
1999-10-29,5.0,5.0,4.875,4.875,1800,1.65657288317256,1.65657288317256,1.61515856109325,1.61515856109325,5432.90312875567,0.0,1.0
1999-11-01,5.0,5.063,5.0,5.0,1500,1.65657288317256,1.67744570150054,1.65657288317256,1.65657288317256,4527.41927396306,0.0,1.0
1999-11-02,5.0,5.0,5.0,5.0,1000,1.65657288317256,1.65657288317256,1.65657288317256,1.65657288317256,3018.27951597537,0.0,1.0
1999-11-03,4.938,4.938,4.813,4.875,2600,1.63603137942122,1.63603137942122,1.59461705734191,1.61515856109325,7847.52674153597,0.0,1.0
1999-11-04,4.781,4.844,4.75,4.781,24400,1.5840149908896,1.60488780921758,1.57374423901393,1.5840149908896,73646.0201897992,0.0,1.0
1999-11-05,4.813,4.938,4.75,4.75,2000,1.59461705734191,1.63603137942122,1.57374423901393,1.57374423901393,6036.55903195073,0.0,1.0
1999-11-08,4.875,4.875,4.5,4.75,9400,1.61515856109325,1.61515856109325,1.49091559485531,1.57374423901393,28371.8274501684,0.0,1.0
1999-11-09,4.75,4.938,4.75,4.875,9100,1.57374423901393,1.63603137942122,1.57374423901393,1.61515856109325,27466.3435953759,0.0,1.0
1999-11-10,4.75,4.781,4.688,4.781,20000,1.57374423901393,1.5840149908896,1.55320273526259,1.5840149908896,60365.5903195075,0.0,1.0
1999-11-11,4.813,4.813,4.75,4.781,32500,1.59461705734191,1.59461705734191,1.57374423901393,1.5840149908896,98094.0842691993,0.0,1.0
1999-11-12,4.875,4.875,4.75,4.813,10200,1.61515856109325,1.61515856109325,1.57374423901393,1.59461705734191,30786.4510629487,0.0,1.0
1999-11-15,4.875,4.875,4.75,4.813,17500,1.61515856109325,1.61515856109325,1.57374423901393,1.59461705734191,52819.8915295689,0.0,1.0
1999-11-16,4.5,4.813,4.375,4.813,27800,1.49091559485531,1.59461705734191,1.44950127277599,1.59461705734191,83908.170544115,0.0,1.0
1999-11-17,4.25,4.438,4.094,4.438,58200,1.40808695069668,1.47037409110397,1.35640187674169,1.47037409110397,175663.867829766,0.0,1.0
1999-11-18,3.938,4.188,3.875,4.188,44900,1.30471680278671,1.38754544694534,1.28384398445874,1.38754544694534,135520.750267294,0.0,1.0
1999-11-19,3.75,4.0,3.563,3.938,86800,1.24242966237942,1.32525830653805,1.18047383654877,1.30471680278671,261986.661986662,0.0,1.0
1999-11-22,3.875,4.063,3.688,3.75,137900,1.28384398445874,1.34613112486602,1.22188815862808,1.24242966237942,416220.745253002,0.0,1.0
1999-11-23,3.938,4.0,3.875,4.0,37000,1.30471680278671,1.32525830653805,1.28384398445874,1.32525830653805,111676.342091089,0.0,1.0
1999-11-24,3.813,4.0,3.813,4.0,124900,1.2633024807074,1.32525830653805,1.2633024807074,1.32525830653805,376983.111545322,0.0,1.0
1999-11-26,3.75,3.938,3.688,3.938,72800,1.24242966237942,1.30471680278671,1.22188815862808,1.30471680278671,219730.748763007,0.0,1.0
1999-11-29,3.875,4.188,3.75,3.75,49100,1.28798541666667,1.3920214,1.2464375,1.2464375,147721.004863862,0.0125,1.0
1999-11-30,3.813,3.938,3.813,3.875,54200,1.26737765,1.30892556666667,1.26737765,1.28798541666667,163064.734493306,0.0,1.0
1999-12-01,3.813,3.875,3.813,3.875,3900,1.26737765,1.28798541666667,1.26737765,1.28798541666667,11733.4403048689,0.0,1.0
1999-12-02,3.563,3.875,3.313,3.875,105600,1.18428181666667,1.28798541666667,1.10118598333333,1.28798541666667,317705.460562603,0.0,1.0
1999-12-03,3.438,3.625,3.438,3.625,71900,1.1427339,1.20488958333333,1.1427339,1.20488958333333,216316.502030788,0.0,1.0
1999-12-06,3.438,3.5,3.438,3.438,47900,1.1427339,1.16334166666667,1.1427339,1.1427339,144110.715539287,0.0,1.0
1999-12-07,3.438,3.469,3.313,3.469,92100,1.1427339,1.15303778333333,1.10118598333333,1.15303778333333,277089.705661134,0.0,1.0
1999-12-08,3.438,3.438,3.313,3.313,261600,1.1427339,1.1427339,1.10118598333333,1.10118598333333,787043.072757358,0.0,1.0
1999-12-09,3.625,3.625,3.438,3.438,26300,1.20488958333333,1.20488958333333,1.1427339,1.1427339,79125.5076969365,0.0,1.0
1999-12-10,3.625,3.688,3.5,3.5,18400,1.20488958333333,1.22582973333333,1.16334166666667,1.16334166666667,55357.7696434841,0.0,1.0
1999-12-13,3.563,3.75,3.563,3.688,37600,1.18428181666667,1.2464375,1.18428181666667,1.22582973333333,113122.398836684,0.0,1.0
1999-12-14,3.75,3.75,3.563,3.656,28700,1.2464375,1.2464375,1.18428181666667,1.21519346666667,86346.0863460863,0.0,1.0
1999-12-15,3.766,3.813,3.75,3.75,43500,1.25175563333333,1.26737765,1.2464375,1.2464375,130872.988015846,0.0,1.0
1999-12-16,3.75,3.875,3.688,3.813,43400,1.2464375,1.28798541666667,1.22582973333333,1.26737765,130572.130572131,0.0,1.0
1999-12-17,3.906,3.969,3.875,3.875,24700,1.2982893,1.31922945,1.28798541666667,1.28798541666667,74311.7885975029,0.0,1.0
1999-12-20,4.0,4.0,3.938,3.969,35600,1.32953333333333,1.32953333333333,1.30892556666667,1.31922945,107105.249962393,0.0,1.0
1999-12-21,3.875,4.063,3.875,4.0,214900,1.28798541666667,1.35047348333333,1.28798541666667,1.32953333333333,646542.646542645,0.0,1.0
1999-12-22,3.75,3.875,3.5,3.875,10500,1.2464375,1.28798541666667,1.16334166666667,1.28798541666667,31590.0315900316,0.0,1.0
1999-12-23,3.875,4.0,3.875,4.0,26400,1.28798541666667,1.32953333333333,1.28798541666667,1.32953333333333,79426.3651406507,0.0,1.0
1999-12-27,3.875,4.0,3.813,3.906,54500,1.28798541666667,1.32953333333333,1.26737765,1.2982893,163967.306824449,0.0,1.0
1999-12-28,3.563,3.906,3.563,3.906,63300,1.18428181666667,1.2982893,1.18428181666667,1.2982893,190442.761871333,0.0,1.0
1999-12-29,3.625,3.875,3.563,3.563,13900,1.20488958333333,1.28798541666667,1.18428181666667,1.18428181666667,41819.1846763276,0.0,1.0
1999-12-30,3.688,3.813,3.688,3.75,55900,1.22582973333333,1.26737765,1.22582973333333,1.2464375,168179.311036454,0.0,1.0
1999-12-31,4.063,4.063,3.688,3.688,48400,1.35047348333333,1.35047348333333,1.22582973333333,1.22582973333333,145615.00275786,0.0,1.0
2000-01-03,3.875,3.875,3.875,3.875,19200,1.28798541666667,1.28798541666667,1.28798541666667,1.28798541666667,57764.6291932005,0.0,1.0
2000-01-04,3.875,3.938,3.875,3.875,9200,1.28798541666667,1.30892556666667,1.28798541666667,1.28798541666667,27678.8848217419,0.0,1.0
2000-01-05,3.938,3.938,3.875,3.938,58900,1.30892556666667,1.30892556666667,1.28798541666667,1.30892556666667,177205.034347891,0.0,1.0
2000-01-06,4.0,4.0,3.813,3.938,104200,1.32953333333333,1.32953333333333,1.26737765,1.30892556666667,313493.4563506,0.0,1.0
2000-01-07,3.875,4.125,3.844,4.125,26100,1.28798541666667,1.37108125,1.27768153333333,1.37108125,78523.7928095069,0.0,1.0
2000-01-10,4.063,4.063,3.875,3.875,10700,1.35047348333333,1.35047348333333,1.28798541666667,1.28798541666667,32191.7464774608,0.0,1.0
2000-01-11,4.0,4.063,4.0,4.063,8000,1.32953333333333,1.35047348333333,1.32953333333333,1.35047348333333,24068.595497167,0.0,1.0
2000-01-12,4.0,4.0,4.0,4.0,16500,1.32953333333333,1.32953333333333,1.32953333333333,1.32953333333333,49641.4782129069,0.0,1.0
2000-01-13,4.125,4.125,4.031,4.063,8700,1.37108125,1.37108125,1.33983721666667,1.35047348333333,26174.597603169,0.0,1.0
2000-01-14,4.031,4.063,4.0,4.063,34400,1.33983721666667,1.35047348333333,1.32953333333333,1.35047348333333,103494.960637817,0.0,1.0
2000-01-18,4.375,4.375,4.063,4.063,27300,1.45417708333333,1.45417708333333,1.35047348333333,1.35047348333333,82134.0821340823,0.0,1.0
2000-01-19,4.5,4.563,4.391,4.391,33700,1.495725,1.51666515,1.45949521666667,1.45949521666667,101388.958531816,0.0,1.0
2000-01-20,4.5,4.5,4.188,4.438,31700,1.495725,1.495725,1.3920214,1.47511723333333,95371.8096575239,0.0,1.0
2000-01-21,4.5,4.5,4.438,4.438,30100,1.495725,1.495725,1.47511723333333,1.47511723333333,90558.0905580906,0.0,1.0
2000-01-24,4.438,4.5,4.438,4.438,600,1.47511723333333,1.495725,1.47511723333333,1.47511723333333,1805.14466228752,0.0,1.0
2000-01-25,4.438,4.563,4.438,4.563,4200,1.47511723333333,1.51666515,1.47511723333333,1.51666515,12636.0126360127,0.0,1.0
2000-01-26,4.5,4.5,4.438,4.438,62400,1.495725,1.495725,1.47511723333333,1.47511723333333,187735.044877902,0.0,1.0
2000-01-27,4.5,4.625,4.438,4.5,16600,1.495725,1.53727291666667,1.47511723333333,1.495725,49942.3356566214,0.0,1.0
2000-01-28,4.5,4.5,4.438,4.438,15900,1.495725,1.495725,1.47511723333333,1.47511723333333,47836.3335506193,0.0,1.0
2000-01-31,4.438,4.5,4.438,4.438,3900,1.47511723333333,1.495725,1.47511723333333,1.47511723333333,11733.4403048689,0.0,1.0
2000-02-01,4.375,4.438,4.375,4.438,2700,1.45417708333333,1.47511723333333,1.45417708333333,1.47511723333333,8123.15098029386,0.0,1.0
2000-02-02,4.44,4.44,4.31,4.31,4000,1.475782,1.475782,1.43257216666667,1.43257216666667,12034.2977485835,0.0,1.0
2000-02-03,4.438,4.438,4.25,4.25,3600,1.47511723333333,1.47511723333333,1.41262916666667,1.41262916666667,10830.8679737251,0.0,1.0
2000-02-04,4.375,4.438,4.375,4.375,6300,1.458331875,1.479331854,1.458331875,1.458331875,18900.0189000189,0.0125,1.0
2000-02-07,4.438,4.438,4.375,4.375,16900,1.479331854,1.479331854,1.458331875,1.458331875,50700.0507000507,0.0,1.0
2000-02-08,6.25,6.625,4.188,4.188,237600,2.08333125,2.208331125,1.395998604,1.395998604,712800.712800713,0.0,1.0
2000-02-09,4.781,6.063,4.438,5.5,106300,1.593665073,2.020997979,1.479331854,1.8333315,318900.318900319,0.0,1.0
2000-02-10,4.625,5.188,4.625,4.969,20800,1.541665125,1.729331604,1.541665125,1.656331677,62400.0624000624,0.0,1.0
2000-02-11,4.563,4.75,4.5,4.75,28500,1.520998479,1.58333175,1.4999985,1.58333175,85500.0855000855,0.0,1.0
2000-02-14,4.875,4.875,4.438,4.875,10900,1.624998375,1.624998375,1.479331854,1.624998375,32700.0327000327,0.0,1.0
2000-02-15,4.5,5.0,4.375,4.438,29600,1.4999985,1.666665,1.458331875,1.479331854,88800.0888000888,0.0,1.0
2000-02-16,4.766,4.844,4.5,4.844,80500,1.588665078,1.614665052,1.4999985,1.614665052,241500.241500241,0.0,1.0
2000-02-17,4.625,4.813,4.625,4.75,70300,1.541665125,1.604331729,1.541665125,1.58333175,210900.210900211,0.0,1.0
2000-02-18,4.875,4.875,4.563,4.688,78300,1.624998375,1.624998375,1.520998479,1.562665104,234900.234900235,0.0,1.0
2000-02-22,4.625,4.75,4.563,4.75,9600,1.541665125,1.58333175,1.520998479,1.58333175,28800.0288000288,0.0,1.0
2000-02-23,4.063,4.563,3.938,4.563,24300,1.354331979,1.520998479,1.312665354,1.520998479,72900.0729000729,0.0,1.0
2000-02-24,3.938,4.125,3.938,4.094,42600,1.312665354,1.374998625,1.312665354,1.364665302,127800.127800128,0.0,1.0
2000-02-25,3.938,4.0,3.875,3.938,9100,1.312665354,1.333332,1.291665375,1.312665354,27300.0273000273,0.0,1.0
2000-02-28,3.875,3.938,3.875,3.906,27900,1.291665375,1.312665354,1.291665375,1.301998698,83700.0837000837,0.0,1.0
2000-02-29,4.0,4.0,3.906,4.0,7300,1.333332,1.333332,1.301998698,1.333332,21900.0219000219,0.0,1.0
2000-03-01,3.875,4.063,3.875,4.063,21900,1.291665375,1.354331979,1.291665375,1.354331979,65700.0657000657,0.0,1.0
2000-03-02,3.969,4.0,3.875,3.875,32100,1.322998677,1.333332,1.291665375,1.291665375,96300.0963000963,0.0,1.0
2000-03-03,3.875,4.0,3.813,3.875,42000,1.291665375,1.333332,1.270998729,1.291665375,126000.126000126,0.0,1.0
2000-03-06,3.969,3.969,3.875,3.875,12000,1.322998677,1.322998677,1.291665375,1.291665375,36000.036000036,0.0,1.0
2000-03-07,3.969,4.0,3.906,4.0,25200,1.322998677,1.333332,1.301998698,1.333332,75600.0756000756,0.0,1.0
2000-03-08,3.75,3.969,3.75,3.969,29300,1.24999875,1.322998677,1.24999875,1.322998677,87900.0879000879,0.0,1.0
2000-03-09,4.438,4.5,3.75,3.75,13900,1.479331854,1.4999985,1.24999875,1.24999875,41700.0417000417,0.0,1.0
2000-03-10,4.438,4.438,4.219,4.375,8200,1.479331854,1.479331854,1.406331927,1.458331875,24600.0246000246,0.0,1.0
2000-03-13,4.25,4.5,4.125,4.281,6800,1.41666525,1.4999985,1.374998625,1.426998573,20400.0204000204,0.0,1.0
2000-03-14,4.25,4.25,4.25,4.25,3400,1.41666525,1.41666525,1.41666525,1.41666525,10200.0102000102,0.0,1.0
2000-03-15,4.25,4.25,4.25,4.25,700,1.41666525,1.41666525,1.41666525,1.41666525,2100.0021000021,0.0,1.0
2000-03-16,4.25,4.5,4.25,4.25,3000,1.41666525,1.4999985,1.41666525,1.41666525,9000.009000009,0.0,1.0
2000-03-17,4.25,4.375,4.125,4.25,15100,1.41666525,1.458331875,1.374998625,1.41666525,45300.0453000453,0.0,1.0
2000-03-20,4.25,4.375,4.25,4.375,11900,1.41666525,1.458331875,1.41666525,1.458331875,35700.0357000357,0.0,1.0
2000-03-21,4.25,4.313,4.25,4.25,2200,1.41666525,1.437665229,1.41666525,1.41666525,6600.0066000066,0.0,1.0
2000-03-22,4.188,4.25,4.125,4.25,19200,1.395998604,1.41666525,1.374998625,1.41666525,57600.0576000576,0.0,1.0
2000-03-23,4.063,4.156,4.063,4.156,3600,1.354331979,1.385331948,1.354331979,1.385331948,10800.0108000108,0.0,1.0
2000-03-24,3.938,4.156,3.156,4.156,35400,1.312665354,1.385331948,1.051998948,1.385331948,106200.106200106,0.0,1.0
2000-03-27,3.75,3.969,3.75,3.938,50900,1.24999875,1.322998677,1.24999875,1.312665354,152700.152700153,0.0,1.0
2000-03-28,3.875,4.0,3.5,3.688,26300,1.291665375,1.333332,1.1666655,1.229332104,78900.0789000789,0.0,1.0
2000-03-29,3.75,3.75,3.75,3.75,500,1.24999875,1.24999875,1.24999875,1.24999875,1500.0015000015,0.0,1.0
2000-03-30,3.75,3.75,3.75,3.75,0,1.24999875,1.24999875,1.24999875,1.24999875,0,0.0,1.0
2000-03-31,3.938,4.125,3.875,3.875,46100,1.312665354,1.374998625,1.291665375,1.291665375,138300.138300138,0.0,1.0
2000-04-03,4.0,4.031,3.625,3.938,11300,1.333332,1.343665323,1.208332125,1.312665354,33900.0339000339,0.0,1.0
2000-04-04,3.938,4.0,3.938,4.0,14300,1.312665354,1.333332,1.312665354,1.333332,42900.0429000429,0.0,1.0
2000-04-05,4.0,4.125,4.0,4.125,16900,1.333332,1.374998625,1.333332,1.374998625,50700.0507000507,0.0,1.0
2000-04-06,3.938,4.0,3.875,4.0,5400,1.312665354,1.333332,1.291665375,1.333332,16200.0162000162,0.0,1.0
2000-04-07,4.0,4.0,3.938,3.938,11200,1.333332,1.333332,1.312665354,1.312665354,33600.0336000336,0.0,1.0
2000-04-10,3.938,4.063,3.875,4.0,5300,1.312665354,1.354331979,1.291665375,1.333332,15900.0159000159,0.0,1.0
2000-04-11,3.94,3.94,3.94,3.94,0,1.31333202,1.31333202,1.31333202,1.31333202,0,0.0,1.0
2000-04-12,4.0,4.0,4.0,4.0,200,1.333332,1.333332,1.333332,1.333332,600.0006000006,0.0,1.0
2000-04-13,3.875,3.875,3.875,3.875,1200,1.291665375,1.291665375,1.291665375,1.291665375,3600.0036000036,0.0,1.0
2000-04-14,3.813,3.906,3.75,3.906,6300,1.270998729,1.301998698,1.24999875,1.301998698,18900.0189000189,0.0,1.0
2000-04-17,3.75,3.75,3.75,3.75,7900,1.24999875,1.24999875,1.24999875,1.24999875,23700.0237000237,0.0,1.0
2000-04-18,3.75,3.75,3.375,3.75,16900,1.24999875,1.24999875,1.124998875,1.24999875,50700.0507000507,0.0,1.0
2000-04-19,3.688,3.688,3.5,3.5,2700,1.229332104,1.229332104,1.1666655,1.1666655,8100.0081000081,0.0,1.0
2000-04-20,3.5,3.5,3.5,3.5,2000,1.1666655,1.1666655,1.1666655,1.1666655,6000.006000006,0.0,1.0
2000-04-24,3.438,3.563,3.438,3.516,32400,1.145998854,1.187665479,1.145998854,1.171998828,97200.0972000972,0.0,1.0
2000-04-25,3.281,3.5,3.281,3.438,5100,1.093665573,1.1666655,1.093665573,1.145998854,15300.0153000153,0.0,1.0
2000-04-26,3.313,3.313,3.313,3.313,15100,1.104332229,1.104332229,1.104332229,1.104332229,45300.0453000453,0.0,1.0
2000-04-27,3.5,3.5,3.125,3.313,9600,1.1666655,1.1666655,1.041665625,1.104332229,28800.0288000288,0.0,1.0
2000-04-28,3.75,3.75,3.25,3.25,4100,1.24999875,1.24999875,1.08333225,1.08333225,12300.0123000123,0.0,1.0
2000-05-01,3.375,3.5,3.375,3.375,10300,1.124998875,1.1666655,1.124998875,1.124998875,30900.0309000309,0.0,1.0
2000-05-02,3.375,3.5,3.375,3.5,300,1.124998875,1.1666655,1.124998875,1.1666655,900.0009000009,0.0,1.0
2000-05-03,3.188,3.75,3.188,3.625,32500,1.062665604,1.24999875,1.062665604,1.208332125,97500.0975000975,0.0,1.0
2000-05-04,3.375,3.375,3.375,3.375,2600,1.124998875,1.124998875,1.124998875,1.124998875,7800.0078000078,0.0,1.0
2000-05-05,3.188,3.25,3.063,3.25,49200,1.062665604,1.08333225,1.020998979,1.08333225,147600.147600148,0.0,1.0
2000-05-08,3.125,3.25,3.125,3.188,11400,1.041665625,1.08333225,1.041665625,1.062665604,34200.0342000342,0.0,1.0
2000-05-09,2.875,3.125,2.875,3.125,45800,0.958332375,1.041665625,0.958332375,1.041665625,137400.137400137,0.0,1.0
2000-05-10,2.625,2.938,2.563,2.938,33700,0.874999125,0.979332354,0.854332479,0.979332354,101100.101100101,0.0,1.0
2000-05-11,2.5,2.875,2.5,2.875,9000,0.8333325,0.958332375,0.8333325,0.958332375,27000.027000027,0.0,1.0
2000-05-12,2.125,2.625,2.125,2.625,35800,0.708332625,0.874999125,0.708332625,0.874999125,107400.107400107,0.0,1.0
2000-05-15,1.938,2.875,1.875,2.438,269400,0.645999354,0.958332375,0.624999375,0.812665854,808200.808200808,0.0,1.0
2000-05-16,2.25,2.5,2.0,2.063,24300,0.74999925,0.8333325,0.666666,0.687665979,72900.0729000729,0.0,1.0
2000-05-17,2.313,2.313,2.188,2.188,6000,0.770999229,0.770999229,0.729332604,0.729332604,18000.018000018,0.0,1.0
2000-05-18,2.25,2.25,2.25,2.25,19000,0.74999925,0.74999925,0.74999925,0.74999925,57000.057000057,0.0,1.0
2000-05-19,2.219,2.25,2.219,2.234,13200,0.739665927,0.74999925,0.739665927,0.744665922,39600.0396000396,0.0,1.0
2000-05-22,2.188,2.219,2.125,2.219,30300,0.729332604,0.739665927,0.708332625,0.739665927,90900.0909000909,0.0,1.0
2000-05-23,2.156,2.25,2.156,2.25,118400,0.718665948,0.74999925,0.718665948,0.74999925,355200.355200355,0.0,1.0
2000-05-24,2.063,2.156,2.0,2.125,30200,0.687665979,0.718665948,0.666666,0.708332625,90600.0906000906,0.0,1.0
2000-05-25,2.063,2.063,2.0,2.0,1200,0.687665979,0.687665979,0.666666,0.666666,3600.0036000036,0.0,1.0
2000-05-26,2.094,2.188,2.094,2.125,2500,0.697999302,0.729332604,0.697999302,0.708332625,7500.0075000075,0.0,1.0
2000-05-30,2.188,2.25,2.094,2.172,26700,0.729332604,0.74999925,0.697999302,0.723999276,80100.0801000801,0.0,1.0
2000-05-31,2.125,2.172,2.094,2.172,2100,0.708332625,0.723999276,0.697999302,0.723999276,6300.0063000063,0.0,1.0
2000-06-01,2.219,2.25,2.125,2.219,65400,0.739665927,0.74999925,0.708332625,0.739665927,196200.196200196,0.0,1.0
2000-06-02,2.188,2.25,2.188,2.25,18500,0.729332604,0.74999925,0.729332604,0.74999925,55500.0555000555,0.0,1.0
2000-06-05,2.188,2.188,2.156,2.188,26700,0.729332604,0.729332604,0.718665948,0.729332604,80100.0801000801,0.0,1.0
2000-06-06,2.188,2.25,2.125,2.125,7000,0.729332604,0.74999925,0.708332625,0.708332625,21000.021000021,0.0,1.0
2000-06-07,2.094,2.25,2.063,2.25,21100,0.697999302,0.74999925,0.687665979,0.74999925,63300.0633000633,0.0,1.0
2000-06-08,2.063,2.094,2.063,2.063,56700,0.687665979,0.697999302,0.687665979,0.687665979,170100.17010017,0.0,1.0
2000-06-09,2.063,2.094,2.063,2.094,3700,0.687665979,0.697999302,0.687665979,0.697999302,11100.0111000111,0.0,1.0
2000-06-12,2.031,2.094,2.031,2.063,33200,0.676999323,0.697999302,0.676999323,0.687665979,99600.0996000996,0.0,1.0
2000-06-13,2.063,2.094,2.031,2.031,16100,0.687665979,0.697999302,0.676999323,0.676999323,48300.0483000483,0.0,1.0
2000-06-14,2.031,2.063,2.031,2.063,20600,0.676999323,0.687665979,0.676999323,0.687665979,61800.0618000618,0.0,1.0
2000-06-15,1.625,2.031,1.625,2.0,63400,0.541666125,0.676999323,0.541666125,0.666666,190200.19020019,0.0,1.0
2000-06-16,1.938,2.0,1.719,1.719,31900,0.645999354,0.666666,0.572999427,0.572999427,95700.0957000957,0.0,1.0
2000-06-19,1.875,2.031,1.875,2.031,7600,0.624999375,0.676999323,0.624999375,0.676999323,22800.0228000228,0.0,1.0
2000-06-20,1.859,1.875,1.813,1.875,33500,0.619666047,0.624999375,0.604332729,0.624999375,100500.1005001,0.0,1.0
2000-06-21,1.844,2.0,1.813,1.813,22000,0.614666052,0.666666,0.604332729,0.604332729,66000.066000066,0.0,1.0
2000-06-22,1.844,1.844,1.844,1.844,1500,0.614666052,0.614666052,0.614666052,0.614666052,4500.0045000045,0.0,1.0
2000-06-23,1.938,1.938,1.844,1.844,2800,0.645999354,0.645999354,0.614666052,0.614666052,8400.0084000084,0.0,1.0
2000-06-26,1.875,2.0,1.844,1.875,38600,0.624999375,0.666666,0.614666052,0.624999375,115800.115800116,0.0,1.0
2000-06-27,1.938,1.969,1.875,1.875,14900,0.645999354,0.656332677,0.624999375,0.624999375,44700.0447000447,0.0,1.0
2000-06-28,1.875,1.875,1.75,1.875,18000,0.624999375,0.624999375,0.58333275,0.624999375,54000.054000054,0.0,1.0
2000-06-29,2.0,2.0,1.813,1.875,58400,0.666666,0.666666,0.604332729,0.624999375,175200.175200175,0.0,1.0
2000-06-30,1.75,2.0,1.625,1.875,24600,0.58333275,0.666666,0.541666125,0.624999375,73800.0738000738,0.0,1.0
2000-07-03,1.75,2.0,1.75,2.0,17900,0.58333275,0.666666,0.58333275,0.666666,53700.0537000537,0.0,1.0
2000-07-05,1.875,1.875,1.875,1.875,1000,0.624999375,0.624999375,0.624999375,0.624999375,3000.003000003,0.0,1.0
2000-07-06,2.0,2.0,2.0,2.0,2700,0.666666,0.666666,0.666666,0.666666,8100.0081000081,0.0,1.0
2000-07-07,1.688,1.938,1.688,1.938,26900,0.562666104,0.645999354,0.562666104,0.645999354,80700.0807000807,0.0,1.0
2000-07-10,1.75,1.813,1.75,1.813,35400,0.58333275,0.604332729,0.58333275,0.604332729,106200.106200106,0.0,1.0
2000-07-11,1.75,1.813,1.75,1.75,30500,0.58333275,0.604332729,0.58333275,0.58333275,91500.0915000915,0.0,1.0
2000-07-12,1.563,1.75,1.531,1.75,76000,0.520999479,0.58333275,0.510332823,0.58333275,228000.228000228,0.0,1.0
2000-07-13,1.563,1.813,1.531,1.813,4300,0.520999479,0.604332729,0.510332823,0.604332729,12900.0129000129,0.0,1.0
2000-07-14,1.563,1.563,1.563,1.563,2000,0.520999479,0.520999479,0.520999479,0.520999479,6000.006000006,0.0,1.0
2000-07-17,1.563,1.813,1.563,1.563,13800,0.520999479,0.604332729,0.520999479,0.520999479,41400.0414000414,0.0,1.0
2000-07-18,1.563,1.625,1.531,1.625,26300,0.520999479,0.541666125,0.510332823,0.541666125,78900.0789000789,0.0,1.0
2000-07-19,1.531,1.813,1.531,1.813,11600,0.510332823,0.604332729,0.510332823,0.604332729,34800.0348000348,0.0,1.0
2000-07-20,1.531,1.625,1.531,1.594,21000,0.510332823,0.541666125,0.510332823,0.531332802,63000.063000063,0.0,1.0
2000-07-21,1.5,1.531,1.5,1.531,74500,0.4999995,0.510332823,0.4999995,0.510332823,223500.223500224,0.0,1.0
2000-07-24,1.469,1.5,1.438,1.469,86700,0.489666177,0.4999995,0.479332854,0.489666177,260100.26010026,0.0,1.0
2000-07-25,1.438,1.469,1.406,1.469,11200,0.479332854,0.489666177,0.468666198,0.489666177,33600.0336000336,0.0,1.0
2000-07-26,1.438,1.438,1.406,1.406,500,0.479332854,0.479332854,0.468666198,0.468666198,1500.0015000015,0.0,1.0
2000-07-27,1.438,1.438,1.438,1.438,6000,0.479332854,0.479332854,0.479332854,0.479332854,18000.018000018,0.0,1.0
2000-07-28,1.438,1.469,1.438,1.438,15500,0.479332854,0.489666177,0.479332854,0.479332854,46500.0465000465,0.0,1.0
2000-07-31,1.469,1.5,1.406,1.406,52100,0.489666177,0.4999995,0.468666198,0.468666198,156300.156300156,0.0,1.0
2000-08-01,1.438,1.469,1.438,1.469,6100,0.479332854,0.489666177,0.479332854,0.489666177,18300.0183000183,0.0,1.0
2000-08-02,1.5,1.5,1.25,1.375,762800,0.4999995,0.4999995,0.41666625,0.458332875,2288402.28840229,0.0,1.0
2000-08-03,1.406,1.688,1.375,1.688,21700,0.468666198,0.562666104,0.458332875,0.562666104,65100.0651000651,0.0,1.0
2000-08-04,1.422,1.422,1.422,1.422,9900,0.473999526,0.473999526,0.473999526,0.473999526,29700.0297000297,0.0,1.0
2000-08-07,1.375,1.438,1.375,1.375,20300,0.458332875,0.479332854,0.458332875,0.458332875,60900.0609000609,0.0,1.0
2000-08-08,1.406,1.438,1.375,1.438,51400,0.468666198,0.479332854,0.458332875,0.479332854,154200.154200154,0.0,1.0
2000-08-09,1.438,1.734,1.344,1.719,8600,0.479332854,0.577999422,0.447999552,0.572999427,25800.0258000258,0.0,1.0
2000-08-10,1.438,1.438,1.344,1.344,3900,0.479332854,0.479332854,0.447999552,0.447999552,11700.0117000117,0.0,1.0
2000-08-11,1.438,1.438,1.344,1.344,15500,0.479332854,0.479332854,0.447999552,0.447999552,46500.0465000465,0.0,1.0
2000-08-14,1.44,1.44,1.44,1.44,0,0.47999952,0.47999952,0.47999952,0.47999952,0,0.0,1.0
2000-08-15,1.438,1.438,1.344,1.438,26100,0.479332854,0.479332854,0.447999552,0.479332854,78300.0783000783,0.0,1.0
2000-08-16,1.438,1.438,1.344,1.375,5500,0.479332854,0.479332854,0.447999552,0.458332875,16500.0165000165,0.0,1.0
2000-08-17,1.344,1.438,1.344,1.438,25700,0.447999552,0.479332854,0.447999552,0.479332854,77100.0771000771,0.0,1.0
2000-08-18,1.344,1.406,1.344,1.406,22200,0.447999552,0.468666198,0.447999552,0.468666198,66600.0666000666,0.0,1.0
2000-08-21,1.313,1.438,1.313,1.344,11400,0.437666229,0.479332854,0.437666229,0.447999552,34200.0342000342,0.0,1.0
2000-08-22,1.281,1.406,1.281,1.406,60200,0.426999573,0.468666198,0.426999573,0.468666198,180600.180600181,0.0,1.0
2000-08-23,1.438,1.438,1.313,1.422,21500,0.479332854,0.479332854,0.437666229,0.473999526,64500.0645000645,0.0,1.0
2000-08-24,1.281,1.313,1.25,1.313,17600,0.426999573,0.437666229,0.41666625,0.437666229,52800.0528000528,0.0,1.0
2000-08-25,1.313,1.313,1.281,1.281,11900,0.437666229,0.437666229,0.426999573,0.426999573,35700.0357000357,0.0,1.0
2000-08-28,1.281,1.313,1.281,1.313,19200,0.426999573,0.437666229,0.426999573,0.437666229,57600.0576000576,0.0,1.0
2000-08-29,1.375,1.375,1.281,1.328,20900,0.458332875,0.458332875,0.426999573,0.442666224,62700.0627000627,0.0,1.0
2000-08-30,1.25,1.313,1.25,1.313,57200,0.41666625,0.437666229,0.41666625,0.437666229,171600.171600172,0.0,1.0
2000-08-31,1.281,1.281,1.25,1.281,44300,0.426999573,0.426999573,0.41666625,0.426999573,132900.132900133,0.0,1.0
2000-09-01,1.313,1.313,1.25,1.25,2700,0.437666229,0.437666229,0.41666625,0.41666625,8100.0081000081,0.0,1.0
2000-09-05,1.25,1.375,1.25,1.359,8400,0.41666625,0.458332875,0.41666625,0.452999547,25200.0252000252,0.0,1.0
2000-09-06,1.25,1.25,1.25,1.25,500,0.41666625,0.41666625,0.41666625,0.41666625,1500.0015000015,0.0,1.0
2000-09-07,1.188,1.281,1.188,1.25,88100,0.395999604,0.426999573,0.395999604,0.41666625,264300.264300264,0.0,1.0
2000-09-08,1.313,1.375,1.219,1.234,61300,0.437666229,0.458332875,0.406332927,0.411332922,183900.183900184,0.0,1.0
2000-09-11,1.375,1.438,1.156,1.375,44100,0.458332875,0.479332854,0.385332948,0.458332875,132300.132300132,0.0,1.0
2000-09-12,1.25,1.406,1.25,1.406,17300,0.41666625,0.468666198,0.41666625,0.468666198,51900.0519000519,0.0,1.0
2000-09-13,1.25,1.375,1.25,1.25,6500,0.41666625,0.458332875,0.41666625,0.41666625,19500.0195000195,0.0,1.0
2000-09-14,1.25,1.313,1.25,1.281,480700,0.41666625,0.437666229,0.41666625,0.426999573,1442101.44210144,0.0,1.0
2000-09-15,1.188,1.25,1.188,1.25,41500,0.395999604,0.41666625,0.395999604,0.41666625,124500.124500124,0.0,1.0
2000-09-18,1.188,1.188,1.188,1.188,2200,0.395999604,0.395999604,0.395999604,0.395999604,6600.0066000066,0.0,1.0
2000-09-19,1.25,1.25,1.188,1.25,20700,0.41666625,0.41666625,0.395999604,0.41666625,62100.0621000621,0.0,1.0
2000-09-20,1.25,1.281,1.25,1.281,2200,0.41666625,0.426999573,0.41666625,0.426999573,6600.0066000066,0.0,1.0
2000-09-21,1.188,1.281,1.063,1.25,73400,0.395999604,0.426999573,0.354332979,0.41666625,220200.22020022,0.0,1.0
2000-09-22,1.125,1.188,1.125,1.188,36000,0.374999625,0.395999604,0.374999625,0.395999604,108000.108000108,0.0,1.0
2000-09-25,1.094,1.188,1.094,1.188,66200,0.364666302,0.395999604,0.364666302,0.395999604,198600.198600199,0.0,1.0
2000-09-26,1.125,1.25,1.063,1.125,37700,0.374999625,0.41666625,0.354332979,0.374999625,113100.113100113,0.0,1.0
2000-09-27,1.031,1.375,1.031,1.125,24700,0.343666323,0.458332875,0.343666323,0.374999625,74100.0741000741,0.0,1.0
2000-09-28,1.125,1.125,1.078,1.078,56100,0.374999625,0.374999625,0.359332974,0.359332974,168300.168300168,0.0,1.0
2000-09-29,1.25,1.25,1.25,1.25,5300,0.41666625,0.41666625,0.41666625,0.41666625,15900.0159000159,0.0,1.0
2000-10-02,1.094,1.094,1.094,1.094,3000,0.364666302,0.364666302,0.364666302,0.364666302,9000.009000009,0.0,1.0
2000-10-03,1.125,1.375,1.125,1.375,2200,0.374999625,0.458332875,0.374999625,0.458332875,6600.0066000066,0.0,1.0
2000-10-04,1.438,1.438,1.406,1.406,4100,0.479332854,0.479332854,0.468666198,0.468666198,12300.0123000123,0.0,1.0
2000-10-05,1.25,1.25,1.25,1.25,100,0.41666625,0.41666625,0.41666625,0.41666625,300.0003000003,0.0,1.0
2000-10-06,1.25,1.25,1.25,1.25,2000,0.41666625,0.41666625,0.41666625,0.41666625,6000.006000006,0.0,1.0
2000-10-09,1.125,1.125,1.125,1.125,14000,0.374999625,0.374999625,0.374999625,0.374999625,42000.042000042,0.0,1.0
2000-10-10,1.188,1.188,1.188,1.188,2000,0.395999604,0.395999604,0.395999604,0.395999604,6000.006000006,0.0,1.0
2000-10-11,1.25,1.25,1.125,1.125,6000,0.41666625,0.41666625,0.374999625,0.374999625,18000.018000018,0.0,1.0
2000-10-12,1.188,1.813,1.188,1.25,76600,0.395999604,0.604332729,0.395999604,0.41666625,229800.22980023,0.0,1.0
2000-10-13,1.25,1.375,1.125,1.188,30300,0.41666625,0.458332875,0.374999625,0.395999604,90900.0909000909,0.0,1.0
2000-10-16,1.156,1.375,1.156,1.188,264400,0.385332948,0.458332875,0.385332948,0.395999604,793200.793200793,0.0,1.0
2000-10-17,1.156,1.156,1.156,1.156,1000,0.385332948,0.385332948,0.385332948,0.385332948,3000.003000003,0.0,1.0
2000-10-18,1.156,1.156,1.156,1.156,1000,0.385332948,0.385332948,0.385332948,0.385332948,3000.003000003,0.0,1.0
2000-10-19,1.156,1.156,1.156,1.156,10300,0.385332948,0.385332948,0.385332948,0.385332948,30900.0309000309,0.0,1.0
2000-10-20,1.156,1.156,1.156,1.156,17100,0.385332948,0.385332948,0.385332948,0.385332948,51300.0513000513,0.0,1.0
2000-10-23,1.125,1.156,1.094,1.156,31500,0.374999625,0.385332948,0.364666302,0.385332948,94500.0945000945,0.0,1.0
2000-10-24,1.063,1.125,1.063,1.078,22700,0.354332979,0.374999625,0.354332979,0.359332974,68100.0681000681,0.0,1.0
2000-10-25,1.0,1.063,0.9375,1.063,45800,0.333333,0.354332979,0.3124996875,0.354332979,137400.137400137,0.0,1.0
2000-10-26,1.0,1.0,0.9375,0.9375,33000,0.333333,0.333333,0.3124996875,0.3124996875,99000.099000099,0.0,1.0
2000-10-27,0.9375,1.0,0.9375,0.9375,31500,0.3124996875,0.333333,0.3124996875,0.3124996875,94500.0945000945,0.0,1.0
2000-10-30,1.188,1.375,0.9531,0.9531,7700,0.395999604,0.458332875,0.3176996823,0.3176996823,23100.0231000231,0.0,1.0
2000-10-31,1.063,1.156,1.063,1.156,40600,0.354332979,0.385332948,0.354332979,0.385332948,121800.121800122,0.0,1.0
2000-11-01,1.156,1.156,1.0,1.016,6300,0.385332948,0.385332948,0.333333,0.338666328,18900.0189000189,0.0,1.0
2000-11-02,1.188,1.188,1.063,1.125,19900,0.395999604,0.395999604,0.354332979,0.374999625,59700.0597000597,0.0,1.0
2000-11-03,1.125,1.188,1.063,1.156,31500,0.374999625,0.395999604,0.354332979,0.385332948,94500.0945000945,0.0,1.0
2000-11-06,1.125,1.188,1.125,1.125,10200,0.374999625,0.395999604,0.374999625,0.374999625,30600.0306000306,0.0,1.0
2000-11-07,1.125,1.188,1.125,1.188,43700,0.374999625,0.395999604,0.374999625,0.395999604,131100.131100131,0.0,1.0
2000-11-08,1.125,1.156,1.094,1.094,20800,0.374999625,0.385332948,0.364666302,0.364666302,62400.0624000624,0.0,1.0
2000-11-09,1.094,1.219,1.094,1.156,8800,0.364666302,0.406332927,0.364666302,0.385332948,26400.0264000264,0.0,1.0
2000-11-10,1.063,1.094,1.063,1.094,10200,0.354332979,0.364666302,0.354332979,0.364666302,30600.0306000306,0.0,1.0
2000-11-13,1.125,1.188,1.063,1.063,4100,0.374999625,0.395999604,0.354332979,0.354332979,12300.0123000123,0.0,1.0
2000-11-14,1.063,1.188,1.063,1.125,14000,0.354332979,0.395999604,0.354332979,0.374999625,42000.042000042,0.0,1.0
2000-11-15,1.125,1.219,1.125,1.125,14200,0.374999625,0.406332927,0.374999625,0.374999625,42600.0426000426,0.0,1.0
2000-11-16,1.063,1.188,1.063,1.063,14800,0.354332979,0.395999604,0.354332979,0.354332979,44400.0444000444,0.0,1.0
2000-11-17,1.063,1.188,1.063,1.063,20700,0.354332979,0.395999604,0.354332979,0.354332979,62100.0621000621,0.0,1.0
2000-11-20,1.031,1.031,1.031,1.031,2200,0.343666323,0.343666323,0.343666323,0.343666323,6600.0066000066,0.0,1.0
2000-11-21,1.031,1.031,1.031,1.031,28300,0.343666323,0.343666323,0.343666323,0.343666323,84900.0849000849,0.0,1.0
2000-11-22,1.063,1.063,1.063,1.063,2200,0.354332979,0.354332979,0.354332979,0.354332979,6600.0066000066,0.0,1.0
2000-11-24,1.063,1.063,1.031,1.031,900,0.354332979,0.354332979,0.343666323,0.343666323,2700.0027000027,0.0,1.0
2000-11-27,1.125,1.125,1.031,1.063,12300,0.374999625,0.374999625,0.343666323,0.354332979,36900.0369000369,0.0,1.0
2000-11-28,1.094,1.094,1.0,1.031,73200,0.364666302,0.364666302,0.333333,0.343666323,219600.21960022,0.0,1.0
2000-11-29,1.031,1.063,0.9688,1.063,35000,0.343666323,0.354332979,0.3229330104,0.354332979,105000.105000105,0.0,1.0
2000-11-30,0.9688,0.9688,0.9688,0.9688,1400,0.3229330104,0.3229330104,0.3229330104,0.3229330104,4200.0042000042,0.0,1.0
2000-12-01,1.438,1.438,0.75,0.9375,2149300,0.479332854,0.479332854,0.24999975,0.3124996875,6447906.44790645,0.0,1.0
2000-12-04,1.0,1.5,0.9688,1.438,27100,0.333333,0.4999995,0.3229330104,0.479332854,81300.0813000813,0.0,1.0
2000-12-05,1.25,1.5,1.0,1.016,17000,0.41666625,0.4999995,0.333333,0.338666328,51000.051000051,0.0,1.0
2000-12-06,1.25,1.25,1.25,1.25,2100,0.41666625,0.41666625,0.41666625,0.41666625,6300.0063000063,0.0,1.0
2000-12-07,1.25,1.313,1.25,1.25,6400,0.41666625,0.437666229,0.41666625,0.41666625,19200.0192000192,0.0,1.0
2000-12-08,1.094,1.25,1.094,1.25,12000,0.364666302,0.41666625,0.364666302,0.41666625,36000.036000036,0.0,1.0
2000-12-11,1.125,1.188,1.125,1.188,17300,0.374999625,0.395999604,0.374999625,0.395999604,51900.0519000519,0.0,1.0
2000-12-12,1.094,1.125,1.094,1.125,2300,0.364666302,0.374999625,0.364666302,0.374999625,6900.0069000069,0.0,1.0
2000-12-13,1.0,1.125,1.0,1.125,9800,0.333333,0.374999625,0.333333,0.374999625,29400.0294000294,0.0,1.0
2000-12-14,1.063,1.063,1.063,1.063,2500,0.354332979,0.354332979,0.354332979,0.354332979,7500.0075000075,0.0,1.0
2000-12-15,0.9375,1.0,0.8438,1.0,91400,0.3124996875,0.333333,0.2812663854,0.333333,274200.274200274,0.0,1.0
2000-12-18,0.88,0.88,0.66,0.69,43300,0.29333304,0.29333304,0.21999978,0.22999977,129900.12990013,0.0,1.0
2000-12-19,1.0,1.063,0.9063,0.9063,73600,0.333333,0.354332979,0.3020996979,0.3020996979,220800.220800221,0.0,1.0
2000-12-20,1.0,1.016,0.9375,0.9531,68300,0.333333,0.338666328,0.3124996875,0.3176996823,204900.204900205,0.0,1.0
2000-12-21,0.875,1.0,0.875,1.0,6000,0.291666375,0.333333,0.291666375,0.333333,18000.018000018,0.0,1.0
2000-12-22,0.75,0.875,0.75,0.875,52500,0.24999975,0.291666375,0.24999975,0.291666375,157500.157500158,0.0,1.0
2000-12-26,0.88,0.88,0.81,0.81,56200,0.29333304,0.29333304,0.26999973,0.26999973,168600.168600169,0.0,1.0
2000-12-27,0.75,0.9375,0.75,0.9219,46300,0.24999975,0.3124996875,0.24999975,0.3072996927,138900.138900139,0.0,1.0
2000-12-28,0.75,0.75,0.75,0.75,0,0.24999975,0.24999975,0.24999975,0.24999975,0,0.0,1.0
2000-12-29,1.5,1.5,0.75,0.78126,80500,0.4999995,0.4999995,0.24999975,0.26041973958,241500.241500242,0.0,1.0
2001-01-02,0.9375,1.234,0.75,1.234,33300,0.3124996875,0.411332922,0.24999975,0.411332922,99900.0999000999,0.0,1.0
2001-01-03,0.9375,1.0,0.875,0.875,9800,0.3124996875,0.333333,0.291666375,0.291666375,29400.0294000294,0.0,1.0
2001-01-04,1.063,1.063,1.063,1.063,2400,0.354332979,0.354332979,0.354332979,0.354332979,7200.0072000072,0.0,1.0
2001-01-05,1.063,1.063,1.0,1.0,3000,0.354332979,0.354332979,0.333333,0.333333,9000.009000009,0.0,1.0
2001-01-08,1.0,1.0,1.0,1.0,5700,0.333333,0.333333,0.333333,0.333333,17100.0171000171,0.0,1.0
2001-01-09,1.0,1.0,1.0,1.0,4300,0.333333,0.333333,0.333333,0.333333,12900.0129000129,0.0,1.0
2001-01-10,1.188,1.188,1.094,1.094,1900,0.395999604,0.395999604,0.364666302,0.364666302,5700.0057000057,0.0,1.0
2001-01-11,1.125,1.188,1.125,1.188,3300,0.374999625,0.395999604,0.374999625,0.395999604,9900.0099000099,0.0,1.0
2001-01-12,1.0,1.063,0.9375,0.9375,10800,0.333333,0.354332979,0.3124996875,0.3124996875,32400.0324000324,0.0,1.0
2001-01-16,1.125,1.188,1.063,1.063,6400,0.374999625,0.395999604,0.354332979,0.354332979,19200.0192000192,0.0,1.0
2001-01-17,1.063,1.125,1.063,1.125,26300,0.354332979,0.374999625,0.354332979,0.374999625,78900.0789000789,0.0,1.0
2001-01-18,1.188,1.188,1.188,1.188,8200,0.395999604,0.395999604,0.395999604,0.395999604,24600.0246000246,0.0,1.0
2001-01-19,1.219,1.25,1.188,1.188,17400,0.406332927,0.41666625,0.395999604,0.395999604,52200.0522000522,0.0,1.0
2001-01-22,1.188,1.313,1.188,1.25,32800,0.395999604,0.437666229,0.395999604,0.41666625,98400.0984000984,0.0,1.0
2001-01-23,1.25,1.25,1.25,1.25,21700,0.41666625,0.41666625,0.41666625,0.41666625,65100.0651000651,0.0,1.0
2001-01-24,1.25,1.25,1.188,1.25,19400,0.41666625,0.41666625,0.395999604,0.41666625,58200.0582000582,0.0,1.0
2001-01-25,1.188,1.25,1.188,1.25,18200,0.395999604,0.41666625,0.395999604,0.41666625,54600.0546000546,0.0,1.0
2001-01-26,1.156,1.25,1.125,1.25,57700,0.385332948,0.41666625,0.374999625,0.41666625,173100.173100173,0.0,1.0
2001-01-29,1.25,1.25,1.188,1.188,17800,0.41666625,0.41666625,0.395999604,0.395999604,53400.0534000534,0.0,1.0
2001-01-30,1.188,1.422,1.188,1.422,20300,0.395999604,0.473999526,0.395999604,0.473999526,60900.0609000609,0.0,1.0
2001-01-31,1.313,1.438,1.313,1.313,69700,0.437666229,0.479332854,0.437666229,0.437666229,209100.209100209,0.0,1.0
2001-02-01,1.5,1.5,1.313,1.375,54100,0.4999995,0.4999995,0.437666229,0.458332875,162300.162300162,0.0,1.0
2001-02-02,1.688,1.75,1.5,1.656,53200,0.562666104,0.58333275,0.4999995,0.551999448,159600.15960016,0.0,1.0
2001-02-05,1.75,2.063,1.75,1.813,52300,0.58333275,0.687665979,0.58333275,0.604332729,156900.156900157,0.0,1.0
2001-02-06,1.875,2.0,1.875,1.938,11700,0.624999375,0.666666,0.624999375,0.645999354,35100.0351000351,0.0,1.0
2001-02-07,2.094,2.156,2.0,2.0,15700,0.697999302,0.718665948,0.666666,0.666666,47100.0471000471,0.0,1.0
2001-02-08,2.5,2.5,2.141,2.156,64300,0.8333325,0.8333325,0.713665953,0.718665948,192900.192900193,0.0,1.0
2001-02-09,2.438,2.625,2.25,2.484,19200,0.812665854,0.874999125,0.74999925,0.827999172,57600.0576000576,0.0,1.0
2001-02-12,2.313,2.375,2.188,2.297,4700,0.770999229,0.791665875,0.729332604,0.765665901,14100.0141000141,0.0,1.0
2001-02-13,2.063,2.359,2.031,2.359,13400,0.687665979,0.786332547,0.676999323,0.786332547,40200.0402000402,0.0,1.0
2001-02-14,1.969,2.031,1.938,2.031,9500,0.656332677,0.676999323,0.645999354,0.676999323,28500.0285000285,0.0,1.0
2001-02-15,2.0,2.172,2.0,2.172,8600,0.666666,0.723999276,0.666666,0.723999276,25800.0258000258,0.0,1.0
2001-02-16,1.875,2.0,1.875,2.0,11900,0.624999375,0.666666,0.624999375,0.666666,35700.0357000357,0.0,1.0
2001-02-20,2.0,2.063,1.875,1.875,2900,0.666666,0.687665979,0.624999375,0.624999375,8700.0087000087,0.0,1.0
2001-02-21,1.938,2.0,1.938,1.938,7000,0.645999354,0.666666,0.645999354,0.645999354,21000.021000021,0.0,1.0
2001-02-22,2.0,2.063,1.938,2.063,19500,0.666666,0.687665979,0.645999354,0.687665979,58500.0585000585,0.0,1.0
2001-02-23,1.938,2.0,1.938,2.0,22600,0.645999354,0.666666,0.645999354,0.666666,67800.0678000678,0.0,1.0
2001-02-26,2.0,2.156,2.0,2.156,5800,0.666666,0.718665948,0.666666,0.718665948,17400.0174000174,0.0,1.0
2001-02-27,1.938,1.938,1.938,1.938,300,0.645999354,0.645999354,0.645999354,0.645999354,900.0009000009,0.0,1.0
2001-02-28,1.953,1.953,1.938,1.938,2600,0.650999349,0.650999349,0.645999354,0.645999354,7800.0078000078,0.0,1.0
2001-03-01,1.938,1.938,1.938,1.938,400,0.645999354,0.645999354,0.645999354,0.645999354,1200.0012000012,0.0,1.0
2001-03-02,1.938,1.938,1.875,1.875,2800,0.645999354,0.645999354,0.624999375,0.624999375,8400.0084000084,0.0,1.0
2001-03-05,1.938,1.953,1.938,1.953,8000,0.645999354,0.650999349,0.645999354,0.650999349,24000.024000024,0.0,1.0
2001-03-06,1.969,2.0,1.969,2.0,13000,0.656332677,0.666666,0.656332677,0.666666,39000.039000039,0.0,1.0
2001-03-07,2.0,2.0,2.0,2.0,1900,0.666666,0.666666,0.666666,0.666666,5700.0057000057,0.0,1.0
2001-03-08,1.969,1.969,1.969,1.969,100,0.656332677,0.656332677,0.656332677,0.656332677,300.0003000003,0.0,1.0
2001-03-09,2.016,2.125,2.0,2.0,13500,0.671999328,0.708332625,0.666666,0.666666,40500.0405000405,0.0,1.0
2001-03-12,1.938,1.953,1.938,1.953,2000,0.645999354,0.650999349,0.645999354,0.650999349,6000.006000006,0.0,1.0
2001-03-13,2.0,2.125,1.938,1.938,1500,0.666666,0.708332625,0.645999354,0.645999354,4500.0045000045,0.0,1.0
2001-03-14,2.0,2.0,2.0,2.0,1900,0.666666,0.666666,0.666666,0.666666,5700.0057000057,0.0,1.0
2001-03-15,2.0,2.0,2.0,2.0,6200,0.666666,0.666666,0.666666,0.666666,18600.0186000186,0.0,1.0
2001-03-16,2.188,2.188,2.0,2.0,1100,0.729332604,0.729332604,0.666666,0.666666,3300.0033000033,0.0,1.0
2001-03-19,2.375,2.375,2.25,2.25,6000,0.791665875,0.791665875,0.74999925,0.74999925,18000.018000018,0.0,1.0
2001-03-20,2.25,2.375,2.25,2.313,13600,0.74999925,0.791665875,0.74999925,0.770999229,40800.0408000408,0.0,1.0
2001-03-21,2.375,2.375,2.375,2.375,200,0.791665875,0.791665875,0.791665875,0.791665875,600.0006000006,0.0,1.0
2001-03-22,2.25,2.375,2.188,2.375,14300,0.74999925,0.791665875,0.729332604,0.791665875,42900.0429000429,0.0,1.0
2001-03-23,2.25,2.25,2.188,2.25,2300,0.74999925,0.74999925,0.729332604,0.74999925,6900.0069000069,0.0,1.0
2001-03-26,2.188,2.469,2.0,2.125,10200,0.729332604,0.822999177,0.666666,0.708332625,30600.0306000306,0.0,1.0
2001-03-27,2.188,2.188,2.188,2.188,0,0.729332604,0.729332604,0.729332604,0.729332604,0,0.0,1.0
2001-03-28,2.25,2.313,2.25,2.313,2900,0.74999925,0.770999229,0.74999925,0.770999229,8700.0087000087,0.0,1.0
2001-03-29,2.297,2.375,2.281,2.375,8600,0.765665901,0.791665875,0.760332573,0.791665875,25800.0258000258,0.0,1.0
2001-03-30,2.25,2.375,2.25,2.375,5500,0.74999925,0.791665875,0.74999925,0.791665875,16500.0165000165,0.0,1.0
2001-04-02,2.25,2.25,2.25,2.25,0,0.74999925,0.74999925,0.74999925,0.74999925,0,0.0,1.0
2001-04-03,2.188,2.281,2.188,2.25,7000,0.729332604,0.760332573,0.729332604,0.74999925,21000.021000021,0.0,1.0
2001-04-04,2.375,2.375,2.125,2.125,5500,0.791665875,0.791665875,0.708332625,0.708332625,16500.0165000165,0.0,1.0
2001-04-05,2.375,2.375,2.25,2.359,27100,0.791665875,0.791665875,0.74999925,0.786332547,81300.0813000813,0.0,1.0
2001-04-06,2.25,2.375,2.188,2.188,3600,0.74999925,0.791665875,0.729332604,0.729332604,10800.0108000108,0.0,1.0
2001-04-09,2.2,2.38,2.2,2.38,5600,0.7333326,0.79333254,0.7333326,0.79333254,16800.0168000168,0.0,1.0
2001-04-10,2.25,2.35,2.2,2.2,2300,0.74999925,0.78333255,0.7333326,0.7333326,6900.0069000069,0.0,1.0
2001-04-11,2.27,2.27,2.25,2.25,7700,0.75666591,0.75666591,0.74999925,0.74999925,23100.0231000231,0.0,1.0
2001-04-12,2.27,2.27,2.27,2.27,300,0.75666591,0.75666591,0.75666591,0.75666591,900.0009000009,0.0,1.0
2001-04-16,2.26,2.27,2.25,2.25,10700,0.75333258,0.75666591,0.74999925,0.74999925,32100.0321000321,0.0,1.0
2001-04-17,2.26,2.26,2.25,2.25,600,0.75333258,0.75333258,0.74999925,0.74999925,1800.0018000018,0.0,1.0
2001-04-18,2.26,2.26,2.26,2.26,3700,0.75333258,0.75333258,0.75333258,0.75333258,11100.0111000111,0.0,1.0
2001-04-19,2.38,2.38,2.26,2.26,15500,0.79333254,0.79333254,0.75333258,0.75333258,46500.0465000465,0.0,1.0
2001-04-20,2.69,2.75,2.37,2.37,22700,0.89666577,0.91666575,0.78999921,0.78999921,68100.0681000681,0.0,1.0
2001-04-23,2.36,2.75,2.12,2.75,33200,0.78666588,0.91666575,0.70666596,0.91666575,99600.0996000996,0.0,1.0
2001-04-24,2.51,2.7,2.36,2.36,7000,0.83666583,0.8999991,0.78666588,0.78666588,21000.021000021,0.0,1.0
2001-04-25,2.31,2.31,2.22,2.31,12100,0.76999923,0.76999923,0.73999926,0.76999923,36300.0363000363,0.0,1.0
2001-04-26,2.52,2.52,2.44,2.44,10600,0.83999916,0.83999916,0.81333252,0.81333252,31800.0318000318,0.0,1.0
2001-04-27,2.5,2.75,2.48,2.5,1200,0.8333325,0.91666575,0.82666584,0.8333325,3600.0036000036,0.0,1.0
2001-04-30,2.41,2.45,2.41,2.45,1400,0.80333253,0.81666585,0.80333253,0.81666585,4200.0042000042,0.0,1.0
2001-05-01,2.41,2.41,2.41,2.41,100,0.80333253,0.80333253,0.80333253,0.80333253,300.0003000003,0.0,1.0
2001-05-02,2.5,2.5,2.5,2.5,200,0.8333325,0.8333325,0.8333325,0.8333325,600.0006000006,0.0,1.0
2001-05-03,2.45,2.45,2.41,2.42,1300,0.81666585,0.81666585,0.80333253,0.80666586,3900.0039000039,0.0,1.0
2001-05-04,2.46,2.46,2.45,2.45,400,0.81999918,0.81999918,0.81666585,0.81666585,1200.0012000012,0.0,1.0
2001-05-07,2.4,2.46,2.33,2.46,9900,0.7999992,0.81999918,0.77666589,0.81999918,29700.0297000297,0.0,1.0
2001-05-08,2.45,2.74,2.45,2.45,2200,0.81666585,0.91333242,0.81666585,0.81666585,6600.0066000066,0.0,1.0
2001-05-09,2.45,2.5,2.4,2.4,1900,0.81666585,0.8333325,0.7999992,0.7999992,5700.0057000057,0.0,1.0
2001-05-10,2.45,2.55,2.45,2.55,1100,0.81666585,0.84999915,0.81666585,0.84999915,3300.0033000033,0.0,1.0
2001-05-11,2.55,2.55,2.45,2.45,1100,0.84999915,0.84999915,0.81666585,0.81666585,3300.0033000033,0.0,1.0
2001-05-14,2.55,2.55,2.5,2.55,10000,0.84999915,0.84999915,0.8333325,0.84999915,30000.03000003,0.0,1.0
2001-05-15,2.53,2.53,2.45,2.45,20000,0.84333249,0.84333249,0.81666585,0.81666585,60000.06000006,0.0,1.0
2001-05-16,2.45,2.55,2.45,2.5,26400,0.81666585,0.84999915,0.81666585,0.8333325,79200.0792000792,0.0,1.0
2001-05-17,2.45,2.5,2.45,2.45,3500,0.81666585,0.8333325,0.81666585,0.81666585,10500.0105000105,0.0,1.0
2001-05-18,2.6,2.65,2.5,2.65,3100,0.8666658,0.88333245,0.8333325,0.88333245,9300.0093000093,0.0,1.0
2001-05-21,2.55,2.65,2.55,2.6,2200,0.84999915,0.88333245,0.84999915,0.8666658,6600.0066000066,0.0,1.0
2001-05-22,2.56,2.56,2.56,2.56,600,0.85333248,0.85333248,0.85333248,0.85333248,1800.0018000018,0.0,1.0
2001-05-23,2.56,2.56,2.56,2.56,500,0.85333248,0.85333248,0.85333248,0.85333248,1500.0015000015,0.0,1.0
2001-05-24,2.56,2.56,2.56,2.56,200,0.85333248,0.85333248,0.85333248,0.85333248,600.0006000006,0.0,1.0
2001-05-25,2.6,2.6,2.6,2.6,9200,0.8666658,0.8666658,0.8666658,0.8666658,27600.0276000276,0.0,1.0
2001-05-29,2.57,2.6,2.5,2.56,4000,0.85666581,0.8666658,0.8333325,0.85333248,12000.012000012,0.0,1.0
2001-05-30,2.5,2.6,2.5,2.6,2200,0.8333325,0.8666658,0.8333325,0.8666658,6600.0066000066,0.0,1.0
2001-05-31,2.51,2.55,2.51,2.55,2200,0.83666583,0.84999915,0.83666583,0.84999915,6600.0066000066,0.0,1.0
2001-06-01,2.51,2.51,2.51,2.51,1000,0.83666583,0.83666583,0.83666583,0.83666583,3000.003000003,0.0,1.0
2001-06-04,2.51,2.51,2.51,2.51,200,0.83666583,0.83666583,0.83666583,0.83666583,600.0006000006,0.0,1.0
2001-06-05,2.51,2.51,2.51,2.51,0,0.83666583,0.83666583,0.83666583,0.83666583,0,0.0,1.0
2001-06-06,2.51,2.55,2.51,2.51,3800,0.83666583,0.84999915,0.83666583,0.83666583,11400.0114000114,0.0,1.0
2001-06-07,2.57,2.57,2.57,2.57,100,0.85666581,0.85666581,0.85666581,0.85666581,300.0003000003,0.0,1.0
2001-06-08,2.55,2.55,2.55,2.55,3200,0.84999915,0.84999915,0.84999915,0.84999915,9600.0096000096,0.0,1.0
2001-06-11,2.52,2.59,2.52,2.52,3100,0.83999916,0.86333247,0.83999916,0.83999916,9300.0093000093,0.0,1.0
2001-06-12,2.74,2.74,2.6,2.64,10100,0.91333242,0.91333242,0.8666658,0.87999912,30300.0303000303,0.0,1.0
2001-06-13,2.7,2.7,2.7,2.7,6400,0.8999991,0.8999991,0.8999991,0.8999991,19200.0192000192,0.0,1.0
2001-06-14,2.74,2.74,2.57,2.57,4200,0.91333242,0.91333242,0.85666581,0.85666581,12600.0126000126,0.0,1.0
2001-06-15,2.55,2.7,2.55,2.65,5500,0.84999915,0.8999991,0.84999915,0.88333245,16500.0165000165,0.0,1.0
2001-06-18,2.55,2.55,2.5,2.55,12000,0.84999915,0.84999915,0.8333325,0.84999915,36000.036000036,0.0,1.0
2001-06-19,2.52,2.55,2.52,2.55,12700,0.83999916,0.84999915,0.83999916,0.84999915,38100.0381000381,0.0,1.0
2001-06-20,2.25,2.55,2.22,2.55,24500,0.74999925,0.84999915,0.73999926,0.84999915,73500.0735000735,0.0,1.0
2001-06-21,2.73,2.74,2.25,2.25,15500,0.90999909,0.91333242,0.74999925,0.74999925,46500.0465000465,0.0,1.0
2001-06-22,2.25,2.5,2.25,2.5,2800,0.74999925,0.8333325,0.74999925,0.8333325,8400.0084000084,0.0,1.0
2001-06-25,2.25,2.25,2.25,2.25,0,0.74999925,0.74999925,0.74999925,0.74999925,0,0.0,1.0
2001-06-26,2.3,2.3,2.3,2.3,200,0.7666659,0.7666659,0.7666659,0.7666659,600.0006000006,0.0,1.0
2001-06-27,2.49,2.49,2.49,2.49,100,0.82999917,0.82999917,0.82999917,0.82999917,300.0003000003,0.0,1.0
2001-06-28,2.3,2.3,2.3,2.3,100,0.7666659,0.7666659,0.7666659,0.7666659,300.0003000003,0.0,1.0
2001-06-29,2.27,2.35,2.27,2.3,4900,0.75666591,0.78333255,0.75666591,0.7666659,14700.0147000147,0.0,1.0
2001-07-02,2.35,2.485,2.35,2.485,3100,0.78333255,0.828332505,0.78333255,0.828332505,9300.0093000093,0.0,1.0
2001-07-03,2.35,2.35,2.35,2.35,1900,0.78333255,0.78333255,0.78333255,0.78333255,5700.0057000057,0.0,1.0
2001-07-05,2.35,2.47,2.35,2.47,2100,0.78333255,0.82333251,0.78333255,0.82333251,6300.0063000063,0.0,1.0
2001-07-06,2.49,2.5,2.47,2.47,2500,0.82999917,0.8333325,0.82333251,0.82333251,7500.0075000075,0.0,1.0
2001-07-09,2.49,2.49,2.49,2.49,0,0.82999917,0.82999917,0.82999917,0.82999917,0,0.0,1.0
2001-07-10,2.49,2.49,2.49,2.49,0,0.82999917,0.82999917,0.82999917,0.82999917,0,0.0,1.0
2001-07-11,2.41,2.45,2.4,2.42,13000,0.80333253,0.81666585,0.7999992,0.80666586,39000.039000039,0.0,1.0
2001-07-12,2.45,2.45,2.39,2.39,2200,0.81666585,0.81666585,0.79666587,0.79666587,6600.0066000066,0.0,1.0
2001-07-13,2.42,2.49,2.42,2.49,2600,0.80666586,0.82999917,0.80666586,0.82999917,7800.0078000078,0.0,1.0
2001-07-16,2.49,2.49,2.19,2.2,10000,0.82999917,0.82999917,0.72999927,0.7333326,30000.03000003,0.0,1.0
2001-07-17,2.3,2.39,2.3,2.38,7100,0.7666659,0.79666587,0.7666659,0.79333254,21300.0213000213,0.0,1.0
2001-07-18,2.27,2.32,2.26,2.31,13600,0.75666591,0.77333256,0.75333258,0.76999923,40800.0408000408,0.0,1.0
2001-07-19,2.27,2.3,2.27,2.29,6600,0.75666591,0.7666659,0.75666591,0.76333257,19800.0198000198,0.0,1.0
2001-07-20,2.29,2.29,2.29,2.29,1200,0.76333257,0.76333257,0.76333257,0.76333257,3600.0036000036,0.0,1.0
2001-07-23,2.26,2.27,2.25,2.27,6000,0.75333258,0.75666591,0.74999925,0.75666591,18000.018000018,0.0,1.0
2001-07-24,2.25,2.3,2.25,2.29,3200,0.74999925,0.7666659,0.74999925,0.76333257,9600.0096000096,0.0,1.0
2001-07-25,2.22,2.24,2.22,2.24,1600,0.73999926,0.74666592,0.73999926,0.74666592,4800.0048000048,0.0,1.0
2001-07-26,2.17,2.22,2.17,2.22,6200,0.72333261,0.73999926,0.72333261,0.73999926,18600.0186000186,0.0,1.0
2001-07-27,2.18,2.18,2.11,2.11,15100,0.72666594,0.72666594,0.70333263,0.70333263,45300.0453000453,0.0,1.0
2001-07-30,2.22,2.25,2.22,2.24,8100,0.73999926,0.74999925,0.73999926,0.74666592,24300.0243000243,0.0,1.0
2001-07-31,2.22,2.22,2.22,2.22,0,0.73999926,0.73999926,0.73999926,0.73999926,0,0.0,1.0
2001-08-01,2.25,2.25,2.18,2.18,1300,0.74999925,0.74999925,0.72666594,0.72666594,3900.0039000039,0.0,1.0
2001-08-02,2.26,2.26,2.26,2.26,200,0.75333258,0.75333258,0.75333258,0.75333258,600.0006000006,0.0,1.0
2001-08-03,2.25,2.35,2.25,2.28,4300,0.74999925,0.78333255,0.74999925,0.75999924,12900.0129000129,0.0,1.0
2001-08-06,2.15,2.18,2.15,2.15,900,0.71666595,0.72666594,0.71666595,0.71666595,2700.0027000027,0.0,1.0
2001-08-07,2.1,2.16,2.1,2.1,9000,0.6999993,0.71999928,0.6999993,0.6999993,27000.027000027,0.0,1.0
2001-08-08,1.98,2.08,1.98,2.08,13500,0.65999934,0.69333264,0.65999934,0.69333264,40500.0405000405,0.0,1.0
2001-08-09,1.93,1.99,1.89,1.95,6700,0.64333269,0.66333267,0.62999937,0.64999935,20100.0201000201,0.0,1.0
2001-08-10,1.93,1.93,1.88,1.93,2400,0.64333269,0.64333269,0.62666604,0.64333269,7200.0072000072,0.0,1.0
2001-08-13,1.92,1.95,1.92,1.95,9200,0.63999936,0.64999935,0.63999936,0.64999935,27600.0276000276,0.0,1.0
2001-08-14,1.92,1.92,1.92,1.92,0,0.63999936,0.63999936,0.63999936,0.63999936,0,0.0,1.0
2001-08-15,1.87,1.89,1.87,1.89,7000,0.62333271,0.62999937,0.62333271,0.62999937,21000.021000021,0.0,1.0
2001-08-16,1.85,1.87,1.85,1.87,5100,0.61666605,0.62333271,0.61666605,0.62333271,15300.0153000153,0.0,1.0
2001-08-17,1.83,1.87,1.81,1.85,1900,0.60999939,0.62333271,0.60333273,0.61666605,5700.0057000057,0.0,1.0
2001-08-20,1.83,1.83,1.8,1.8,900,0.60999939,0.60999939,0.5999994,0.5999994,2700.0027000027,0.0,1.0
2001-08-21,1.83,1.83,1.83,1.83,0,0.60999939,0.60999939,0.60999939,0.60999939,0,0.0,1.0
2001-08-22,1.88,1.88,1.88,1.88,400,0.62666604,0.62666604,0.62666604,0.62666604,1200.0012000012,0.0,1.0
2001-08-23,1.92,1.92,1.88,1.9,1100,0.63999936,0.63999936,0.62666604,0.6333327,3300.0033000033,0.0,1.0
2001-08-24,1.9,1.99,1.9,1.99,1400,0.6333327,0.66333267,0.6333327,0.66333267,4200.0042000042,0.0,1.0
2001-08-27,1.88,1.99,1.85,1.99,2400,0.62666604,0.66333267,0.61666605,0.66333267,7200.0072000072,0.0,1.0
2001-08-28,1.88,1.9,1.88,1.9,3600,0.62666604,0.6333327,0.62666604,0.6333327,10800.0108000108,0.0,1.0
2001-08-29,1.88,1.88,1.8,1.81,8600,0.62666604,0.62666604,0.5999994,0.60333273,25800.0258000258,0.0,1.0
2001-08-30,1.88,1.88,1.88,1.88,0,0.62666604,0.62666604,0.62666604,0.62666604,0,0.0,1.0
2001-08-31,1.81,1.88,1.81,1.88,7200,0.60333273,0.62666604,0.60333273,0.62666604,21600.0216000216,0.0,1.0
2001-09-04,1.81,1.81,1.74,1.81,13700,0.60333273,0.60333273,0.57999942,0.60333273,41100.0411000411,0.0,1.0
2001-09-05,1.76,1.885,1.76,1.885,6000,0.58666608,0.628332705,0.58666608,0.628332705,18000.018000018,0.0,1.0
2001-09-06,1.9,1.905,1.9,1.9,6000,0.6333327,0.634999365,0.6333327,0.6333327,18000.018000018,0.0,1.0
2001-09-07,2.0,2.0,1.94,1.94,3500,0.666666,0.666666,0.64666602,0.64666602,10500.0105000105,0.0,1.0
2001-09-10,1.99,2.0,1.95,2.0,20100,0.66333267,0.666666,0.64999935,0.666666,60300.0603000603,0.0,1.0
2001-09-17,1.91,1.91,1.8,1.86,2800,0.63666603,0.63666603,0.5999994,0.61999938,8400.0084000084,0.0,1.0
2001-09-18,1.81,1.95,1.65,1.915,14400,0.60333273,0.64999935,0.54999945,0.638332695,43200.0432000432,0.0,1.0
2001-09-19,1.51,1.65,1.51,1.65,12000,0.50333283,0.54999945,0.50333283,0.54999945,36000.036000036,0.0,1.0
2001-09-20,1.52,1.61,1.51,1.61,4500,0.50666616,0.53666613,0.50333283,0.53666613,13500.0135000135,0.0,1.0
2001-09-21,1.55,1.55,1.5,1.55,3800,0.51666615,0.51666615,0.4999995,0.51666615,11400.0114000114,0.0,1.0
2001-09-24,1.62,1.62,1.6,1.6,4500,0.53999946,0.53999946,0.5333328,0.5333328,13500.0135000135,0.0,1.0
2001-09-25,1.62,1.62,1.62,1.62,600,0.53999946,0.53999946,0.53999946,0.53999946,1800.0018000018,0.0,1.0
2001-09-26,1.8,1.8,1.8,1.8,500,0.5999994,0.5999994,0.5999994,0.5999994,1500.0015000015,0.0,1.0
2001-09-27,1.7,1.7,1.7,1.7,400,0.5666661,0.5666661,0.5666661,0.5666661,1200.0012000012,0.0,1.0
2001-09-28,1.7,1.7,1.7,1.7,0,0.5666661,0.5666661,0.5666661,0.5666661,0,0.0,1.0
2001-10-01,1.64,1.75,1.502,1.7,2300,0.54666612,0.58333275,0.500666166,0.5666661,6900.0069000069,0.0,1.0
2001-10-02,1.5,1.55,1.5,1.55,15600,0.4999995,0.51666615,0.4999995,0.51666615,46800.0468000468,0.0,1.0
2001-10-03,1.46,1.46,1.46,1.46,700,0.48666618,0.48666618,0.48666618,0.48666618,2100.0021000021,0.0,1.0
2001-10-04,1.46,1.46,1.46,1.46,0,0.48666618,0.48666618,0.48666618,0.48666618,0,0.0,1.0
2001-10-05,1.46,1.46,1.46,1.46,0,0.48666618,0.48666618,0.48666618,0.48666618,0,0.0,1.0
2001-10-08,1.5,1.5,1.5,1.5,1000,0.4999995,0.4999995,0.4999995,0.4999995,3000.003000003,0.0,1.0
2001-10-09,1.5,1.5,1.5,1.5,0,0.4999995,0.4999995,0.4999995,0.4999995,0,0.0,1.0
2001-10-10,1.47,1.47,1.47,1.47,200,0.48999951,0.48999951,0.48999951,0.48999951,600.0006000006,0.0,1.0
2001-10-11,1.52,1.52,1.35,1.47,13700,0.50666616,0.50666616,0.44999955,0.48999951,41100.0411000411,0.0,1.0
2001-10-12,1.4,1.4,1.4,1.4,800,0.4666662,0.4666662,0.4666662,0.4666662,2400.0024000024,0.0,1.0
2001-10-15,1.4,1.4,1.4,1.4,1000,0.4666662,0.4666662,0.4666662,0.4666662,3000.003000003,0.0,1.0
2001-10-16,1.41,1.41,1.4,1.4,3600,0.46999953,0.46999953,0.4666662,0.4666662,10800.0108000108,0.0,1.0
2001-10-17,1.41,1.41,1.41,1.41,0,0.46999953,0.46999953,0.46999953,0.46999953,0,0.0,1.0
2001-10-18,1.41,1.41,1.41,1.41,0,0.46999953,0.46999953,0.46999953,0.46999953,0,0.0,1.0
2001-10-19,1.41,1.41,1.41,1.41,0,0.46999953,0.46999953,0.46999953,0.46999953,0,0.0,1.0
2001-10-22,1.51,1.51,1.51,1.51,200,0.50333283,0.50333283,0.50333283,0.50333283,600.0006000006,0.0,1.0
2001-10-23,1.5,1.51,1.5,1.51,3800,0.4999995,0.50333283,0.4999995,0.50333283,11400.0114000114,0.0,1.0
2001-10-24,1.5,1.65,1.452,1.65,800,0.4999995,0.54999945,0.483999516,0.54999945,2400.0024000024,0.0,1.0
2001-10-25,1.6,1.6,1.6,1.6,1100,0.5333328,0.5333328,0.5333328,0.5333328,3300.0033000033,0.0,1.0
2001-10-26,1.45,1.45,1.45,1.45,100,0.48333285,0.48333285,0.48333285,0.48333285,300.0003000003,0.0,1.0
2001-10-29,1.25,1.42,1.25,1.42,12100,0.41666625,0.47333286,0.41666625,0.47333286,36300.0363000363,0.0,1.0
2001-10-30,1.45,1.45,1.3,1.45,9000,0.48333285,0.48333285,0.4333329,0.48333285,27000.027000027,0.0,1.0
2001-10-31,1.49,1.5,1.45,1.45,11600,0.49666617,0.4999995,0.48333285,0.48333285,34800.0348000348,0.0,1.0
2001-11-01,1.75,1.75,1.5,1.5,1200,0.58333275,0.58333275,0.4999995,0.4999995,3600.0036000036,0.0,1.0
2001-11-02,1.75,1.75,1.75,1.75,0,0.58333275,0.58333275,0.58333275,0.58333275,0,0.0,1.0
2001-11-05,1.412,1.412,1.41,1.41,1700,0.470666196,0.470666196,0.46999953,0.46999953,5100.0051000051,0.0,1.0
2001-11-06,1.412,1.412,1.412,1.412,0,0.470666196,0.470666196,0.470666196,0.470666196,0,0.0,1.0
2001-11-07,1.412,1.412,1.412,1.412,0,0.470666196,0.470666196,0.470666196,0.470666196,0,0.0,1.0
2001-11-08,1.412,1.412,1.412,1.412,0,0.470666196,0.470666196,0.470666196,0.470666196,0,0.0,1.0
2001-11-09,1.42,1.55,1.42,1.5,2600,0.47333286,0.51666615,0.47333286,0.4999995,7800.0078000078,0.0,1.0
2001-11-12,1.5,1.5,1.41,1.41,1800,0.4999995,0.4999995,0.46999953,0.46999953,5400.0054000054,0.0,1.0
2001-11-13,1.41,1.5,1.41,1.41,10200,0.46999953,0.4999995,0.46999953,0.46999953,30600.0306000306,0.0,1.0
2001-11-14,1.4,1.65,1.4,1.65,9900,0.4666662,0.54999945,0.4666662,0.54999945,29700.0297000297,0.0,1.0
2001-11-15,1.4,1.4,1.27,1.4,25000,0.4666662,0.4666662,0.42333291,0.4666662,75000.075000075,0.0,1.0
2001-11-16,1.25,1.33,1.2,1.33,42700,0.41666625,0.44333289,0.3999996,0.44333289,128100.128100128,0.0,1.0
2001-11-19,1.2,1.21,1.2,1.21,44500,0.3999996,0.40333293,0.3999996,0.40333293,133500.133500133,0.0,1.0
2001-11-20,1.19,1.32,1.19,1.2,26900,0.39666627,0.43999956,0.39666627,0.3999996,80700.0807000807,0.0,1.0
2001-11-21,1.17,1.2,1.17,1.2,29300,0.38999961,0.3999996,0.38999961,0.3999996,87900.0879000879,0.0,1.0
2001-11-23,1.17,1.23,1.17,1.23,1600,0.38999961,0.40999959,0.38999961,0.40999959,4800.0048000048,0.0,1.0
2001-11-26,1.25,1.25,1.2,1.2,1300,0.41666625,0.41666625,0.3999996,0.3999996,3900.0039000039,0.0,1.0
2001-11-27,1.25,1.25,1.17,1.17,3300,0.41666625,0.41666625,0.38999961,0.38999961,9900.0099000099,0.0,1.0
2001-11-28,1.2,1.2,1.2,1.2,200,0.3999996,0.3999996,0.3999996,0.3999996,600.0006000006,0.0,1.0
2001-11-29,1.35,1.48,1.3,1.48,1900,0.44999955,0.49333284,0.4333329,0.49333284,5700.0057000057,0.0,1.0
2001-11-30,1.41,1.431,1.4,1.4,19300,0.46999953,0.476999523,0.4666662,0.4666662,57900.0579000579,0.0,1.0
2001-12-03,1.4,1.59,1.4,1.59,1300,0.4666662,0.52999947,0.4666662,0.52999947,3900.0039000039,0.0,1.0
2001-12-04,1.48,1.48,1.42,1.42,2700,0.49333284,0.49333284,0.47333286,0.47333286,8100.0081000081,0.0,1.0
2001-12-05,1.48,1.48,1.48,1.48,0,0.49333284,0.49333284,0.49333284,0.49333284,0,0.0,1.0
2001-12-06,1.4,1.41,1.4,1.41,5000,0.4666662,0.46999953,0.4666662,0.46999953,15000.015000015,0.0,1.0
2001-12-07,1.36,1.56,1.33,1.56,2200,0.45333288,0.51999948,0.44333289,0.51999948,6600.0066000066,0.0,1.0
2001-12-10,1.35,1.35,1.14,1.3,1400,0.44999955,0.44999955,0.37999962,0.4333329,4200.0042000042,0.0,1.0
2001-12-11,1.35,1.35,1.35,1.35,0,0.44999955,0.44999955,0.44999955,0.44999955,0,0.0,1.0
2001-12-12,1.64,1.65,1.5,1.5,9600,0.54666612,0.54999945,0.4999995,0.4999995,28800.0288000288,0.0,1.0
2001-12-13,1.74,1.74,1.68,1.69,76000,0.57999942,0.57999942,0.55999944,0.56333277,228000.228000228,0.0,1.0
2001-12-14,1.79,1.79,1.71,1.74,16600,0.59666607,0.59666607,0.56999943,0.57999942,49800.0498000498,0.0,1.0
2001-12-17,1.79,1.79,1.789,1.789,4000,0.59666607,0.59666607,0.596332737,0.596332737,12000.012000012,0.0,1.0
2001-12-18,1.78,1.78,1.51,1.71,8200,0.59333274,0.59333274,0.50333283,0.56999943,24600.0246000246,0.0,1.0
2001-12-19,1.532,1.532,1.532,1.532,300,0.510666156,0.510666156,0.510666156,0.510666156,900.0009000009,0.0,1.0
2001-12-20,1.6,1.6,1.55,1.55,1300,0.5333328,0.5333328,0.51666615,0.51666615,3900.0039000039,0.0,1.0
2001-12-21,1.65,1.8,1.58,1.7,9800,0.54999945,0.5999994,0.52666614,0.5666661,29400.0294000294,0.0,1.0
2001-12-24,1.65,1.65,1.65,1.65,0,0.54999945,0.54999945,0.54999945,0.54999945,0,0.0,1.0
2001-12-26,1.7,1.76,1.7,1.75,34700,0.5666661,0.58666608,0.5666661,0.58333275,104100.104100104,0.0,1.0
2001-12-27,1.75,1.75,1.66,1.66,22100,0.58333275,0.58333275,0.55333278,0.55333278,66300.0663000663,0.0,1.0
2001-12-28,1.7,1.9,1.7,1.85,6300,0.5666661,0.6333327,0.5666661,0.61666605,18900.0189000189,0.0,1.0
2001-12-31,1.76,1.92,1.75,1.77,23600,0.58666608,0.63999936,0.58333275,0.58999941,70800.0708000708,0.0,1.0
2002-01-02,1.77,1.8,1.75,1.78,30800,0.58999941,0.5999994,0.58333275,0.59333274,92400.0924000924,0.0,1.0
2002-01-03,1.66,1.71,1.66,1.71,600,0.55333278,0.56999943,0.55333278,0.56999943,1800.0018000018,0.0,1.0
2002-01-04,1.66,1.66,1.66,1.66,100,0.55333278,0.55333278,0.55333278,0.55333278,300.0003000003,0.0,1.0
2002-01-07,1.75,1.75,1.7,1.71,3100,0.58333275,0.58333275,0.5666661,0.56999943,9300.0093000093,0.0,1.0
2002-01-08,1.75,1.75,1.75,1.75,5000,0.58333275,0.58333275,0.58333275,0.58333275,15000.015000015,0.0,1.0
2002-01-09,1.65,1.7,1.65,1.7,800,0.54999945,0.5666661,0.54999945,0.5666661,2400.0024000024,0.0,1.0
2002-01-10,1.75,1.78,1.75,1.75,1200,0.58333275,0.59333274,0.58333275,0.58333275,3600.0036000036,0.0,1.0
2002-01-11,1.82,1.831,1.75,1.75,16500,0.60666606,0.610332723,0.58333275,0.58333275,49500.0495000495,0.0,1.0
2002-01-14,1.8,1.8,1.8,1.8,300,0.5999994,0.5999994,0.5999994,0.5999994,900.0009000009,0.0,1.0
2002-01-15,1.8,1.8,1.8,1.8,0,0.5999994,0.5999994,0.5999994,0.5999994,0,0.0,1.0
2002-01-16,2.0,2.0,1.85,1.89,25400,0.666666,0.666666,0.61666605,0.62999937,76200.0762000762,0.0,1.0
2002-01-17,2.1,2.25,2.0,2.0,7500,0.6999993,0.74999925,0.666666,0.666666,22500.0225000225,0.0,1.0
2002-01-18,1.85,1.9,1.85,1.9,7100,0.61666605,0.6333327,0.61666605,0.6333327,21300.0213000213,0.0,1.0
2002-01-22,1.85,2.25,1.85,2.1,2500,0.61666605,0.74999925,0.61666605,0.6999993,7500.0075000075,0.0,1.0
2002-01-23,2.3,2.46,2.25,2.46,17500,0.7666659,0.81999918,0.74999925,0.81999918,52500.0525000525,0.0,1.0
2002-01-24,2.35,2.75,2.06,2.22,33500,0.78333255,0.91666575,0.68666598,0.73999926,100500.100500101,0.0,1.0
2002-01-25,2.32,2.45,2.27,2.34,12700,0.77333256,0.81666585,0.75666591,0.77999922,38100.0381000381,0.0,1.0
2002-01-28,2.75,2.75,2.31,2.31,24500,0.91666575,0.91666575,0.76999923,0.76999923,73500.0735000735,0.0,1.0
2002-01-29,2.74,2.99,2.74,2.75,15700,0.91333242,0.99666567,0.91333242,0.91666575,47100.0471000471,0.0,1.0
2002-01-30,2.51,2.75,2.5,2.75,7500,0.83666583,0.91666575,0.8333325,0.91666575,22500.0225000225,0.0,1.0
2002-01-31,2.75,2.85,2.65,2.65,8300,0.91666575,0.94999905,0.88333245,0.88333245,24900.0249000249,0.0,1.0
2002-02-01,3.15,3.2,2.9,3.2,20400,1.04999895,1.0666656,0.9666657,1.0666656,61200.0612000612,0.0,1.0
2002-02-04,3.02,3.25,3.02,3.25,24200,1.00666566,1.08333225,1.00666566,1.08333225,72600.0726000726,0.0,1.0
2002-02-05,3.11,3.25,2.85,3.0,20200,1.03666563,1.08333225,0.94999905,0.999999,60600.0606000606,0.0,1.0
2002-02-06,2.89,3.07,2.1,3.07,10200,0.96333237,1.02333231,0.6999993,1.02333231,30600.0306000306,0.0,1.0
2002-02-07,2.74,2.74,2.5,2.614,3100,0.91333242,0.91333242,0.8333325,0.871332462,9300.0093000093,0.0,1.0
2002-02-08,2.51,2.635,2.22,2.635,13600,0.83666583,0.878332455,0.73999926,0.878332455,40800.0408000408,0.0,1.0
2002-02-11,2.97,3.0,2.55,2.56,4100,0.98999901,0.999999,0.84999915,0.85333248,12300.0123000123,0.0,1.0
2002-02-12,2.7,2.935,2.45,2.935,4500,0.8999991,0.978332355,0.81666585,0.978332355,13500.0135000135,0.0,1.0
2002-02-13,2.55,2.55,2.3,2.55,16500,0.84999915,0.84999915,0.7666659,0.84999915,49500.0495000495,0.0,1.0
2002-02-14,2.5,2.6,2.4,2.55,6400,0.8333325,0.8666658,0.7999992,0.84999915,19200.0192000192,0.0,1.0
2002-02-15,2.45,2.68,2.45,2.49,7900,0.81666585,0.89333244,0.81666585,0.82999917,23700.0237000237,0.0,1.0
2002-02-19,2.75,2.75,2.37,2.6,3200,0.91666575,0.91666575,0.78999921,0.8666658,9600.0096000096,0.0,1.0
2002-02-20,2.57,2.8,2.55,2.8,1000,0.85666581,0.9333324,0.84999915,0.9333324,3000.003000003,0.0,1.0
2002-02-21,2.7,2.8,2.7,2.8,2500,0.8999991,0.9333324,0.8999991,0.9333324,7500.0075000075,0.0,1.0
2002-02-22,2.59,2.6,2.59,2.6,5500,0.86333247,0.8666658,0.86333247,0.8666658,16500.0165000165,0.0,1.0
2002-02-25,2.9,3.1,2.74,2.74,60400,0.9666657,1.0333323,0.91333242,0.91333242,181200.181200181,0.0,1.0
2002-02-26,3.01,3.25,2.9,2.9,63800,1.00333233,1.08333225,0.9666657,0.9666657,191400.191400191,0.0,1.0
2002-02-27,3.1,3.15,3.01,3.02,32700,1.0333323,1.04999895,1.00333233,1.00666566,98100.0981000981,0.0,1.0
2002-02-28,3.1,3.14,3.0,3.14,55900,1.0333323,1.04666562,0.999999,1.04666562,167700.167700168,0.0,1.0
2002-03-01,3.1,3.16,3.09,3.16,27600,1.0333323,1.05333228,1.02999897,1.05333228,82800.0828000828,0.0,1.0
2002-03-04,3.2,3.33,3.1,3.1,56900,1.0666656,1.10999889,1.0333323,1.0333323,170700.170700171,0.0,1.0
2002-03-05,3.5,3.5,3.22,3.25,88100,1.1666655,1.1666655,1.07333226,1.08333225,264300.264300264,0.0,1.0
2002-03-06,3.9,4.1,3.61,3.7,70400,1.2999987,1.3666653,1.20333213,1.2333321,211200.211200211,0.0,1.0
2002-03-07,3.87,3.9,3.71,3.9,22600,1.28999871,1.2999987,1.23666543,1.2999987,67800.0678000678,0.0,1.0
2002-03-08,3.8,4.05,3.8,3.87,24900,1.2666654,1.34999865,1.2666654,1.28999871,74700.0747000747,0.0,1.0
2002-03-11,3.85,3.96,3.85,3.85,5900,1.28333205,1.31999868,1.28333205,1.28333205,17700.0177000177,0.0,1.0
2002-03-12,3.66,3.96,3.6,3.85,12100,1.21999878,1.31999868,1.1999988,1.28333205,36300.0363000363,0.0,1.0
2002-03-13,3.77,3.78,3.57,3.63,14600,1.25666541,1.25999874,1.18999881,1.20999879,43800.0438000438,0.0,1.0
2002-03-14,3.52,3.6,3.52,3.6,14500,1.17333216,1.1999988,1.17333216,1.1999988,43500.0435000435,0.0,1.0
2002-03-15,3.65,3.77,3.52,3.52,2300,1.21666545,1.25666541,1.17333216,1.17333216,6900.0069000069,0.0,1.0
2002-03-18,3.72,3.94,3.53,3.53,10600,1.23999876,1.31333202,1.17666549,1.17666549,31800.0318000318,0.0,1.0
2002-03-19,3.6,3.9,3.6,3.735,7700,1.1999988,1.2999987,1.1999988,1.244998755,23100.0231000231,0.0,1.0
2002-03-20,3.64,3.64,3.64,3.64,1500,1.21333212,1.21333212,1.21333212,1.21333212,4500.0045000045,0.0,1.0
2002-03-21,3.755,3.89,3.75,3.89,5100,1.251665415,1.29666537,1.24999875,1.29666537,15300.0153000153,0.0,1.0
2002-03-22,3.5,3.71,3.5,3.64,6900,1.1666655,1.23666543,1.1666655,1.21333212,20700.0207000207,0.0,1.0
2002-03-25,3.55,3.74,3.5,3.74,5100,1.18333215,1.24666542,1.1666655,1.24666542,15300.0153000153,0.0,1.0
2002-03-26,3.54,3.54,3.52,3.52,1900,1.17999882,1.17999882,1.17333216,1.17333216,5700.0057000057,0.0,1.0
2002-03-27,3.53,3.55,3.53,3.53,3600,1.17666549,1.18333215,1.17666549,1.17666549,10800.0108000108,0.0,1.0
2002-03-28,3.59,3.75,3.5,3.55,30400,1.19666547,1.24999875,1.1666655,1.18333215,91200.0912000912,0.0,1.0
2002-04-01,3.61,3.69,3.54,3.69,10800,1.20333213,1.22999877,1.17999882,1.22999877,32400.0324000324,0.0,1.0
2002-04-02,3.59,3.75,3.59,3.75,9600,1.19666547,1.24999875,1.19666547,1.24999875,28800.0288000288,0.0,1.0
2002-04-03,3.59,3.69,3.59,3.69,1900,1.19666547,1.22999877,1.19666547,1.22999877,5700.0057000057,0.0,1.0
2002-04-04,3.55,3.63,3.55,3.626,12800,1.18333215,1.20999879,1.18333215,1.208665458,38400.0384000384,0.0,1.0
2002-04-05,3.94,3.94,3.65,3.69,19600,1.31333202,1.31333202,1.21666545,1.22999877,58800.0588000588,0.0,1.0
2002-04-08,3.85,3.85,3.71,3.85,9700,1.28333205,1.28333205,1.23666543,1.28333205,29100.0291000291,0.0,1.0
2002-04-09,4.24,4.25,3.85,3.85,50700,1.41333192,1.41666525,1.28333205,1.28333205,152100.152100152,0.0,1.0
2002-04-10,4.45,4.45,4.25,4.4,41900,1.48333185,1.48333185,1.41666525,1.4666652,125700.125700126,0.0,1.0
2002-04-11,4.97,4.97,4.32,4.4,27500,1.65666501,1.65666501,1.43999856,1.4666652,82500.0825000825,0.0,1.0
2002-04-12,4.4,4.95,4.05,4.95,28200,1.4666652,1.64999835,1.34999865,1.64999835,84600.0846000846,0.0,1.0
2002-04-15,4.549,4.59,4.25,4.4,21300,1.516331817,1.52999847,1.41666525,1.4666652,63900.0639000639,0.0,1.0
2002-04-16,4.42,4.59,4.35,4.53,10100,1.47333186,1.52999847,1.44999855,1.50999849,30300.0303000303,0.0,1.0
2002-04-17,4.4,4.5,4.32,4.5,12800,1.4666652,1.4999985,1.43999856,1.4999985,38400.0384000384,0.0,1.0
2002-04-18,4.36,4.4,4.36,4.4,20300,1.45333188,1.4666652,1.45333188,1.4666652,60900.0609000609,0.0,1.0
2002-04-19,4.41,4.48,4.36,4.475,7200,1.46999853,1.49333184,1.45333188,1.491665175,21600.0216000216,0.0,1.0
2002-04-22,4.65,4.65,4.16,4.36,22400,1.54999845,1.54999845,1.38666528,1.45333188,67200.0672000672,0.0,1.0
2002-04-23,3.96,5.0,3.96,4.74,32900,1.31999868,1.666665,1.31999868,1.57999842,98700.0987000987,0.0,1.0
2002-04-24,4.15,4.5,4.11,4.26,24100,1.38333195,1.4999985,1.36999863,1.41999858,72300.0723000723,0.0,1.0
2002-04-25,4.0,4.28,4.0,4.28,7800,1.333332,1.42666524,1.333332,1.42666524,23400.0234000234,0.0,1.0
2002-04-26,3.65,3.95,3.54,3.55,32100,1.21666545,1.31666535,1.17999882,1.18333215,96300.0963000963,0.0,1.0
2002-04-29,3.8,3.95,3.753,3.76,4700,1.2666654,1.31666535,1.250998749,1.25333208,14100.0141000141,0.0,1.0
2002-04-30,3.8,3.8,3.8,3.8,100,1.2666654,1.2666654,1.2666654,1.2666654,300.0003000003,0.0,1.0
2002-05-01,3.85,3.95,3.84,3.94,4500,1.28333205,1.31666535,1.27999872,1.31333202,13500.0135000135,0.0,1.0
2002-05-02,3.93,4.19,3.93,4.1,2100,1.30999869,1.39666527,1.30999869,1.3666653,6300.0063000063,0.0,1.0
2002-05-03,4.12,4.12,3.901,3.901,2000,1.37333196,1.37333196,1.300332033,1.300332033,6000.006000006,0.0,1.0
2002-05-06,3.88,4.151,3.85,4.15,4800,1.29333204,1.383665283,1.28333205,1.38333195,14400.0144000144,0.0,1.0
2002-05-07,3.86,4.0,3.85,3.86,2600,1.28666538,1.333332,1.28333205,1.28666538,7800.0078000078,0.0,1.0
2002-05-08,3.85,4.1,3.85,3.865,5200,1.28333205,1.3666653,1.28333205,1.288332045,15600.0156000156,0.0,1.0
2002-05-09,3.85,3.977,3.85,3.977,4300,1.28333205,1.325665341,1.28333205,1.325665341,12900.0129000129,0.0,1.0
2002-05-10,3.85,3.85,3.85,3.85,0,1.28333205,1.28333205,1.28333205,1.28333205,0,0.0,1.0
2002-05-13,3.8,3.94,3.8,3.85,2700,1.2666654,1.31333202,1.2666654,1.28333205,8100.0081000081,0.0,1.0
2002-05-14,3.89,3.89,3.66,3.7,2200,1.29666537,1.29666537,1.21999878,1.2333321,6600.0066000066,0.0,1.0
2002-05-15,3.55,3.75,3.5,3.75,5600,1.18333215,1.24999875,1.1666655,1.24999875,16800.0168000168,0.0,1.0
2002-05-16,3.65,3.73,3.65,3.651,4100,1.21666545,1.24333209,1.21666545,1.216998783,12300.0123000123,0.0,1.0
2002-05-17,3.525,3.6,3.5,3.5,10000,1.174998825,1.1999988,1.1666655,1.1666655,30000.03000003,0.0,1.0
2002-05-20,3.6,3.6,3.45,3.45,6500,1.1999988,1.1999988,1.14999885,1.14999885,19500.0195000195,0.0,1.0
2002-05-21,3.5,3.5,3.45,3.465,2700,1.1666655,1.1666655,1.14999885,1.154998845,8100.0081000081,0.0,1.0
2002-05-22,3.55,3.55,3.45,3.451,2600,1.18333215,1.18333215,1.14999885,1.150332183,7800.0078000078,0.0,1.0
2002-05-23,3.4,3.4,3.1,3.4,6900,1.1333322,1.1333322,1.0333323,1.1333322,20700.0207000207,0.0,1.0
2002-05-24,3.45,3.5,3.35,3.35,2700,1.14999885,1.1666655,1.11666555,1.11666555,8100.0081000081,0.0,1.0
2002-05-28,3.6,3.6,3.353,3.5,7400,1.1999988,1.1999988,1.117665549,1.1666655,22200.0222000222,0.0,1.0
2002-05-29,3.42,3.67,3.42,3.67,1800,1.13999886,1.22333211,1.13999886,1.22333211,5400.0054000054,0.0,1.0
2002-05-30,3.35,3.5,3.32,3.42,5700,1.11666555,1.1666655,1.10666556,1.13999886,17100.0171000171,0.0,1.0
2002-05-31,3.49,3.49,3.36,3.4,2100,1.16333217,1.16333217,1.11999888,1.1333322,6300.0063000063,0.0,1.0
2002-06-03,3.54,3.54,3.49,3.49,1300,1.17999882,1.17999882,1.16333217,1.16333217,3900.0039000039,0.0,1.0
2002-06-04,3.38,3.4,3.38,3.4,5500,1.12666554,1.1333322,1.12666554,1.1333322,16500.0165000165,0.0,1.0
2002-06-05,3.35,3.5,3.35,3.5,600,1.11666555,1.1666655,1.11666555,1.1666655,1800.0018000018,0.0,1.0
2002-06-06,3.35,3.4,3.35,3.4,4800,1.11666555,1.1333322,1.11666555,1.1333322,14400.0144000144,0.0,1.0
2002-06-07,3.35,3.35,3.35,3.35,100,1.11666555,1.11666555,1.11666555,1.11666555,300.0003000003,0.0,1.0
2002-06-10,3.361,3.361,3.361,3.361,300,1.120332213,1.120332213,1.120332213,1.120332213,900.0009000009,0.0,1.0
2002-06-11,3.5,3.5,3.3,3.3,400,1.1666655,1.1666655,1.0999989,1.0999989,1200.0012000012,0.0,1.0
2002-06-12,3.5,3.5,3.5,3.5,0,1.1666655,1.1666655,1.1666655,1.1666655,0,0.0,1.0
2002-06-13,3.6,3.8,3.44,3.5,8700,1.1999988,1.2666654,1.14666552,1.1666655,26100.0261000261,0.0,1.0
2002-06-14,3.99,4.0,3.5,3.62,11700,1.32999867,1.333332,1.1666655,1.20666546,35100.0351000351,0.0,1.0
2002-06-17,3.3,3.851,3.3,3.85,6200,1.0999989,1.283665383,1.0999989,1.28333205,18600.0186000186,0.0,1.0
2002-06-18,3.75,3.84,3.7,3.84,1000,1.24999875,1.27999872,1.2333321,1.27999872,3000.003000003,0.0,1.0
2002-06-19,3.45,3.88,3.36,3.36,5200,1.14999885,1.29333204,1.11999888,1.11999888,15600.0156000156,0.0,1.0
2002-06-20,3.85,3.85,3.45,3.83,6700,1.28333205,1.28333205,1.14999885,1.27666539,20100.0201000201,0.0,1.0
2002-06-21,3.5,3.5,3.5,3.5,500,1.1666655,1.1666655,1.1666655,1.1666655,1500.0015000015,0.0,1.0
2002-06-24,3.35,3.5,3.35,3.5,600,1.11666555,1.1666655,1.11666555,1.1666655,1800.0018000018,0.0,1.0
2002-06-25,3.35,3.35,3.35,3.35,0,1.11666555,1.11666555,1.11666555,1.11666555,0,0.0,1.0
2002-06-26,3.41,3.65,3.41,3.65,1500,1.13666553,1.21666545,1.13666553,1.21666545,4500.0045000045,0.0,1.0
2002-06-27,3.32,3.42,3.2,3.4,2700,1.10666556,1.13999886,1.0666656,1.1333322,8100.0081000081,0.0,1.0
2002-06-28,3.55,3.85,3.32,3.32,13400,1.18333215,1.28333205,1.10666556,1.10666556,40200.0402000402,0.0,1.0
2002-07-01,3.5,3.5,3.5,3.5,5800,1.1666655,1.1666655,1.1666655,1.1666655,17400.0174000174,0.0,1.0
2002-07-02,3.45,3.5,3.45,3.5,6200,1.14999885,1.1666655,1.14999885,1.1666655,18600.0186000186,0.0,1.0
2002-07-03,3.221,3.404,3.2,3.404,14700,1.073665593,1.134665532,1.0666656,1.134665532,44100.0441000441,0.0,1.0
2002-07-05,3.3,3.3,3.3,3.3,2300,1.0999989,1.0999989,1.0999989,1.0999989,6900.0069000069,0.0,1.0
2002-07-08,3.3,3.3,3.3,3.3,5000,1.0999989,1.0999989,1.0999989,1.0999989,15000.015000015,0.0,1.0
2002-07-09,3.3,3.301,3.3,3.3,3400,1.0999989,1.100332233,1.0999989,1.0999989,10200.0102000102,0.0,1.0
2002-07-10,3.3,3.3,3.3,3.3,0,1.0999989,1.0999989,1.0999989,1.0999989,0,0.0,1.0
2002-07-11,3.251,3.35,3.2,3.25,7400,1.083665583,1.11666555,1.0666656,1.08333225,22200.0222000222,0.0,1.0
2002-07-12,3.301,3.301,3.301,3.301,500,1.100332233,1.100332233,1.100332233,1.100332233,1500.0015000015,0.0,1.0
2002-07-15,3.28,3.33,3.28,3.3,10400,1.09333224,1.10999889,1.09333224,1.0999989,31200.0312000312,0.0,1.0
2002-07-16,3.35,3.42,3.15,3.3,3800,1.11666555,1.13999886,1.04999895,1.0999989,11400.0114000114,0.0,1.0
2002-07-17,3.26,3.26,3.25,3.25,700,1.08666558,1.08666558,1.08333225,1.08333225,2100.0021000021,0.0,1.0
2002-07-18,3.25,3.26,3.25,3.26,3200,1.08333225,1.08666558,1.08333225,1.08666558,9600.0096000096,0.0,1.0
2002-07-19,3.35,3.35,3.3,3.3,17400,1.11666555,1.11666555,1.0999989,1.0999989,52200.0522000522,0.0,1.0
2002-07-22,3.0,3.3,2.81,3.26,6100,0.999999,1.0999989,0.93666573,1.08666558,18300.0183000183,0.0,1.0
2002-07-23,2.85,2.96,2.75,2.96,8400,0.94999905,0.98666568,0.91666575,0.98666568,25200.0252000252,0.0,1.0
2002-07-24,2.75,3.04,2.72,2.76,20400,0.91666575,1.01333232,0.90666576,0.91999908,61200.0612000612,0.0,1.0
2002-07-25,2.753,2.753,2.75,2.75,4100,0.917665749,0.917665749,0.91666575,0.91666575,12300.0123000123,0.0,1.0
2002-07-26,3.0,3.05,2.75,2.75,9400,0.999999,1.01666565,0.91666575,0.91666575,28200.0282000282,0.0,1.0
2002-07-29,3.1,3.11,3.1,3.101,2600,1.0333323,1.03666563,1.0333323,1.033665633,7800.0078000078,0.0,1.0
2002-07-30,3.1,3.1,3.1,3.1,0,1.0333323,1.0333323,1.0333323,1.0333323,0,0.0,1.0
2002-07-31,3.11,3.11,3.1,3.11,2200,1.03666563,1.03666563,1.0333323,1.03666563,6600.0066000066,0.0,1.0
2002-08-01,3.1,3.25,3.1,3.15,22100,1.0333323,1.08333225,1.0333323,1.04999895,66300.0663000663,0.0,1.0
2002-08-02,3.15,3.25,2.9,2.96,22300,1.04999895,1.08333225,0.9666657,0.98666568,66900.0669000669,0.0,1.0
2002-08-05,3.15,3.25,2.8,3.15,17200,1.04999895,1.08333225,0.9333324,1.04999895,51600.0516000516,0.0,1.0
2002-08-06,2.9,3.15,2.9,3.15,800,0.9666657,1.04999895,0.9666657,1.04999895,2400.0024000024,0.0,1.0
2002-08-07,2.9,2.9,2.9,2.9,0,0.9666657,0.9666657,0.9666657,0.9666657,0,0.0,1.0
2002-08-08,2.95,3.002,2.95,3.002,15400,0.98333235,1.000665666,0.98333235,1.000665666,46200.0462000462,0.0,1.0
2002-08-09,3.0,3.39,3.0,3.19,6600,0.999999,1.12999887,0.999999,1.06333227,19800.0198000198,0.0,1.0
2002-08-12,3.04,3.19,3.01,3.19,2600,1.01333232,1.06333227,1.00333233,1.06333227,7800.0078000078,0.0,1.0
2002-08-13,2.9,3.0,2.9,3.0,1200,0.9666657,0.999999,0.9666657,0.999999,3600.0036000036,0.0,1.0
2002-08-14,2.75,2.91,2.7,2.91,7500,0.91666575,0.96999903,0.8999991,0.96999903,22500.0225000225,0.0,1.0
2002-08-15,3.0,3.1,2.85,2.85,37700,0.999999,1.0333323,0.94999905,0.94999905,113100.113100113,0.0,1.0
2002-08-16,3.03,3.051,3.03,3.051,3000,1.00999899,1.016998983,1.00999899,1.016998983,9000.009000009,0.0,1.0
2002-08-19,3.0,3.01,2.98,2.98,2900,0.999999,1.00333233,0.99333234,0.99333234,8700.0087000087,0.0,1.0
2002-08-20,3.01,3.01,3.01,3.01,400,1.00333233,1.00333233,1.00333233,1.00333233,1200.0012000012,0.0,1.0
2002-08-21,3.0,3.09,2.5,3.09,38000,0.999999,1.02999897,0.8333325,1.02999897,114000.114000114,0.0,1.0
2002-08-22,3.0,3.0,2.9,2.901,11700,0.999999,0.999999,0.9666657,0.966999033,35100.0351000351,0.0,1.0
2002-08-23,2.92,2.94,2.92,2.92,7900,0.97333236,0.97999902,0.97333236,0.97333236,23700.0237000237,0.0,1.0
2002-08-26,2.925,3.001,2.925,3.001,2800,0.974999025,1.000332333,0.974999025,1.000332333,8400.0084000084,0.0,1.0
2002-08-27,2.9,3.2,2.9,3.1,6900,0.9666657,1.0666656,0.9666657,1.0333323,20700.0207000207,0.0,1.0
2002-08-28,2.99,3.0,2.92,2.95,3900,0.99666567,0.999999,0.97333236,0.98333235,11700.0117000117,0.0,1.0
2002-08-29,2.96,2.96,2.96,2.96,400,0.98666568,0.98666568,0.98666568,0.98666568,1200.0012000012,0.0,1.0
2002-08-30,3.05,3.1,3.0,3.08,8800,1.01666565,1.0333323,0.999999,1.02666564,26400.0264000264,0.0,1.0
2002-09-03,3.012,3.05,2.75,3.05,4100,1.003998996,1.01666565,0.91666575,1.01666565,12300.0123000123,0.0,1.0
2002-09-04,2.75,3.08,2.75,3.08,7500,0.91666575,1.02666564,0.91666575,1.02666564,22500.0225000225,0.0,1.0
2002-09-05,2.8,2.81,2.8,2.81,2600,0.9333324,0.93666573,0.9333324,0.93666573,7800.0078000078,0.0,1.0
2002-09-06,2.9,3.0,2.7,2.85,6300,0.9666657,0.999999,0.8999991,0.94999905,18900.0189000189,0.0,1.0
2002-09-09,2.85,2.851,2.8,2.8,1900,0.94999905,0.950332383,0.9333324,0.9333324,5700.0057000057,0.0,1.0
2002-09-10,3.0,3.0,2.85,2.85,5100,0.999999,0.999999,0.94999905,0.94999905,15300.0153000153,0.0,1.0
2002-09-11,2.8,2.98,2.8,2.98,2500,0.9333324,0.99333234,0.9333324,0.99333234,7500.0075000075,0.0,1.0
2002-09-12,2.81,2.81,2.81,2.81,1100,0.93666573,0.93666573,0.93666573,0.93666573,3300.0033000033,0.0,1.0
2002-09-13,2.9,2.95,2.851,2.95,600,0.9666657,0.98333235,0.950332383,0.98333235,1800.0018000018,0.0,1.0
2002-09-16,2.9,2.99,2.8,2.988,2000,0.9666657,0.99666567,0.9333324,0.995999004,6000.006000006,0.0,1.0
2002-09-17,3.0,3.0,2.82,2.96,3200,0.999999,0.999999,0.93999906,0.98666568,9600.0096000096,0.0,1.0
2002-09-18,2.8,2.85,2.8,2.85,2000,0.9333324,0.94999905,0.9333324,0.94999905,6000.006000006,0.0,1.0
2002-09-19,2.95,2.95,2.95,2.95,800,0.98333235,0.98333235,0.98333235,0.98333235,2400.0024000024,0.0,1.0
2002-09-20,2.95,2.95,2.95,2.95,0,0.98333235,0.98333235,0.98333235,0.98333235,0,0.0,1.0
2002-09-23,2.8,2.8,2.78,2.781,1000,0.9333324,0.9333324,0.92666574,0.926999073,3000.003000003,0.0,1.0
2002-09-24,2.65,2.77,2.6,2.77,17200,0.88333245,0.92333241,0.8666658,0.92333241,51600.0516000516,0.0,1.0
2002-09-25,2.55,2.68,2.55,2.65,6400,0.84999915,0.89333244,0.84999915,0.88333245,19200.0192000192,0.0,1.0
2002-09-26,2.57,2.6,2.56,2.59,7300,0.85666581,0.8666658,0.85333248,0.86333247,21900.0219000219,0.0,1.0
2002-09-27,2.57,2.575,2.57,2.575,1600,0.85666581,0.858332475,0.85666581,0.858332475,4800.0048000048,0.0,1.0
2002-09-30,2.57,2.57,2.57,2.57,4500,0.85666581,0.85666581,0.85666581,0.85666581,13500.0135000135,0.0,1.0
2002-10-01,2.55,2.55,2.55,2.55,600,0.84999915,0.84999915,0.84999915,0.84999915,1800.0018000018,0.0,1.0
2002-10-02,2.55,2.56,2.55,2.56,2400,0.84999915,0.85333248,0.84999915,0.85333248,7200.0072000072,0.0,1.0
2002-10-03,2.46,2.46,2.44,2.44,1200,0.81999918,0.81999918,0.81333252,0.81333252,3600.0036000036,0.0,1.0
2002-10-04,2.4,2.45,2.4,2.45,4000,0.7999992,0.81666585,0.7999992,0.81666585,12000.012000012,0.0,1.0
2002-10-07,2.4,2.4,2.4,2.4,0,0.7999992,0.7999992,0.7999992,0.7999992,0,0.0,1.0
2002-10-08,2.4,2.41,2.4,2.41,5400,0.7999992,0.80333253,0.7999992,0.80333253,16200.0162000162,0.0,1.0
2002-10-09,2.0,2.35,1.75,2.35,15000,0.666666,0.78333255,0.58333275,0.78333255,45000.045000045,0.0,1.0
2002-10-10,2.37,2.37,1.26,1.75,16800,0.78999921,0.78999921,0.41999958,0.58333275,50400.0504000504,0.0,1.0
2002-10-11,2.37,2.37,2.37,2.37,0,0.78999921,0.78999921,0.78999921,0.78999921,0,0.0,1.0
2002-10-14,2.37,2.37,2.37,2.37,0,0.78999921,0.78999921,0.78999921,0.78999921,0,0.0,1.0
2002-10-15,2.4,2.4,2.27,2.375,3100,0.7999992,0.7999992,0.75666591,0.791665875,9300.0093000093,0.0,1.0
2002-10-16,2.45,2.482,2.45,2.482,2100,0.81666585,0.827332506,0.81666585,0.827332506,6300.0063000063,0.0,1.0
2002-10-17,2.41,2.45,2.4,2.4,8300,0.80333253,0.81666585,0.7999992,0.7999992,24900.0249000249,0.0,1.0
2002-10-18,2.4,2.5,2.399,2.4,10000,0.7999992,0.8333325,0.799665867,0.7999992,30000.03000003,0.0,1.0
2002-10-21,2.4,2.42,2.26,2.399,2500,0.7999992,0.80666586,0.75333258,0.799665867,7500.0075000075,0.0,1.0
2002-10-22,2.4,2.4,2.4,2.4,0,0.7999992,0.7999992,0.7999992,0.7999992,0,0.0,1.0
2002-10-23,2.4,2.4,2.4,2.4,0,0.7999992,0.7999992,0.7999992,0.7999992,0,0.0,1.0
2002-10-24,2.499,2.499,2.4,2.41,1500,0.832999167,0.832999167,0.7999992,0.80333253,4500.0045000045,0.0,1.0
2002-10-25,2.32,2.42,2.25,2.41,7100,0.77333256,0.80666586,0.74999925,0.80333253,21300.0213000213,0.0,1.0
2002-10-28,2.3,2.36,2.295,2.36,8600,0.7666659,0.78666588,0.764999235,0.78666588,25800.0258000258,0.0,1.0
2002-10-29,2.175,2.21,2.1,2.21,9700,0.724999275,0.73666593,0.6999993,0.73666593,29100.0291000291,0.0,1.0
2002-10-30,2.175,2.175,2.175,2.175,6500,0.724999275,0.724999275,0.724999275,0.724999275,19500.0195000195,0.0,1.0
2002-10-31,2.7,2.785,2.629,2.63,26100,0.8999991,0.928332405,0.876332457,0.87666579,78300.0783000783,0.0,1.0
2002-11-01,2.7,2.7,2.7,2.7,100,0.8999991,0.8999991,0.8999991,0.8999991,300.0003000003,0.0,1.0
2002-11-04,2.79,2.79,2.68,2.68,4000,0.92999907,0.92999907,0.89333244,0.89333244,12000.012000012,0.0,1.0
2002-11-05,2.711,2.8,2.71,2.8,1500,0.903665763,0.9333324,0.90333243,0.9333324,4500.0045000045,0.0,1.0
2002-11-06,2.773,2.773,2.773,2.773,400,0.924332409,0.924332409,0.924332409,0.924332409,1200.0012000012,0.0,1.0
2002-11-07,2.6,2.79,2.6,2.75,3500,0.8666658,0.92999907,0.8666658,0.91666575,10500.0105000105,0.0,1.0
2002-11-08,2.88,2.88,2.88,2.88,900,0.95999904,0.95999904,0.95999904,0.95999904,2700.0027000027,0.0,1.0
2002-11-11,2.799,2.799,2.65,2.65,2300,0.932999067,0.932999067,0.88333245,0.88333245,6900.0069000069,0.0,1.0
2002-11-12,3.3,3.9,2.8,2.8,37200,1.0999989,1.2999987,0.9333324,0.9333324,111600.111600112,0.0,1.0
2002-11-13,3.3,3.3,3.3,3.3,20800,1.0999989,1.0999989,1.0999989,1.0999989,62400.0624000624,0.0,1.0
2002-11-14,3.22,3.3,3.1,3.18,9800,1.07333226,1.0999989,1.0333323,1.05999894,29400.0294000294,0.0,1.0
2002-11-15,3.11,3.22,3.1,3.22,24300,1.03666563,1.07333226,1.0333323,1.07333226,72900.0729000729,0.0,1.0
2002-11-18,3.15,3.15,3.12,3.15,3000,1.04999895,1.04999895,1.03999896,1.04999895,9000.009000009,0.0,1.0
2002-11-19,3.15,3.5,3.1,3.11,6000,1.04999895,1.1666655,1.0333323,1.03666563,18000.018000018,0.0,1.0
2002-11-20,3.1,3.19,3.05,3.1,12300,1.0333323,1.06333227,1.01666565,1.0333323,36900.0369000369,0.0,1.0
2002-11-21,3.11,3.13,3.11,3.13,2000,1.03666563,1.04333229,1.03666563,1.04333229,6000.006000006,0.0,1.0
2002-11-22,3.1,3.17,3.1,3.1,10000,1.0333323,1.05666561,1.0333323,1.0333323,30000.03000003,0.0,1.0
2002-11-25,3.15,3.15,2.75,2.99,21500,1.04999895,1.04999895,0.91666575,0.99666567,64500.0645000645,0.0,1.0
2002-11-26,3.2,3.2,3.16,3.16,1800,1.0666656,1.0666656,1.05333228,1.05333228,5400.0054000054,0.0,1.0
2002-11-27,3.25,3.25,2.75,3.15,10700,1.08333225,1.08333225,0.91666575,1.04999895,32100.0321000321,0.0,1.0
2002-11-29,3.1,3.1,3.1,3.1,1000,1.0333323,1.0333323,1.0333323,1.0333323,3000.003000003,0.0,1.0
2002-12-02,3.2,3.24,3.2,3.24,1400,1.0666656,1.07999892,1.0666656,1.07999892,4200.0042000042,0.0,1.0
2002-12-03,3.15,3.25,3.15,3.25,2300,1.04999895,1.08333225,1.04999895,1.08333225,6900.0069000069,0.0,1.0
2002-12-04,3.15,3.15,3.15,3.15,0,1.04999895,1.04999895,1.04999895,1.04999895,0,0.0,1.0
2002-12-05,3.1,3.1,3.1,3.1,6000,1.0333323,1.0333323,1.0333323,1.0333323,18000.018000018,0.0,1.0
2002-12-06,3.07,3.07,3.07,3.07,1900,1.02333231,1.02333231,1.02333231,1.02333231,5700.0057000057,0.0,1.0
2002-12-09,3.0,3.07,2.98,2.98,9700,0.999999,1.02333231,0.99333234,0.99333234,29100.0291000291,0.0,1.0
2002-12-10,3.1,3.1,3.0,3.05,8000,1.0333323,1.0333323,0.999999,1.01666565,24000.024000024,0.0,1.0
2002-12-11,3.0,3.13,2.9,3.0,17000,0.999999,1.04333229,0.9666657,0.999999,51000.051000051,0.0,1.0
2002-12-12,3.0,3.0,2.92,2.95,7600,0.999999,0.999999,0.97333236,0.98333235,22800.0228000228,0.0,1.0
2002-12-13,3.0,3.0,3.0,3.0,0,0.999999,0.999999,0.999999,0.999999,0,0.0,1.0
2002-12-16,3.149,3.15,3.0,3.01,2200,1.049665617,1.04999895,0.999999,1.00333233,6600.0066000066,0.0,1.0
2002-12-17,3.28,3.28,3.1,3.1,15900,1.09333224,1.09333224,1.0333323,1.0333323,47700.0477000477,0.0,1.0
2002-12-18,3.25,3.3,3.25,3.25,54800,1.08333225,1.0999989,1.08333225,1.08333225,164400.164400164,0.0,1.0
2002-12-19,3.25,3.275,3.23,3.25,32000,1.08333225,1.091665575,1.07666559,1.08333225,96000.096000096,0.0,1.0
2002-12-20,3.3,3.339,3.25,3.25,2600,1.0999989,1.112998887,1.08333225,1.08333225,7800.0078000078,0.0,1.0
2002-12-23,3.251,3.251,3.25,3.25,3300,1.083665583,1.083665583,1.08333225,1.08333225,9900.0099000099,0.0,1.0
2002-12-24,3.25,3.25,3.25,3.25,0,1.08333225,1.08333225,1.08333225,1.08333225,0,0.0,1.0
2002-12-26,3.26,3.26,3.25,3.25,5200,1.08666558,1.08666558,1.08333225,1.08333225,15600.0156000156,0.0,1.0
2002-12-27,3.44,3.44,3.25,3.25,15400,1.14666552,1.14666552,1.08333225,1.08333225,46200.0462000462,0.0,1.0
2002-12-30,3.43,3.43,3.3,3.34,4900,1.14333219,1.14333219,1.0999989,1.11333222,14700.0147000147,0.0,1.0
2002-12-31,3.35,3.36,3.35,3.36,4500,1.11666555,1.11999888,1.11666555,1.11999888,13500.0135000135,0.0,1.0
2003-01-02,3.45,3.45,3.39,3.39,4000,1.14999885,1.14999885,1.12999887,1.12999887,12000.012000012,0.0,1.0
2003-01-03,3.49,3.5,3.49,3.49,1900,1.16333217,1.1666655,1.16333217,1.16333217,5700.0057000057,0.0,1.0
2003-01-06,3.8,3.89,3.38,3.38,14000,1.2666654,1.29666537,1.12666554,1.12666554,42000.042000042,0.0,1.0
2003-01-07,3.62,3.82,3.61,3.79,5500,1.20666546,1.27333206,1.20333213,1.26333207,16500.0165000165,0.0,1.0
2003-01-08,3.51,3.63,3.51,3.63,1000,1.16999883,1.20999879,1.16999883,1.20999879,3000.003000003,0.0,1.0
2003-01-09,3.51,3.55,3.5,3.5,3500,1.16999883,1.18333215,1.1666655,1.1666655,10500.0105000105,0.0,1.0
2003-01-10,3.51,3.59,3.5,3.55,3100,1.16999883,1.19666547,1.1666655,1.18333215,9300.0093000093,0.0,1.0
2003-01-13,3.5,3.55,3.5,3.5,4700,1.1666655,1.18333215,1.1666655,1.1666655,14100.0141000141,0.0,1.0
2003-01-14,3.45,3.5,3.45,3.5,1800,1.14999885,1.1666655,1.14999885,1.1666655,5400.0054000054,0.0,1.0
2003-01-15,3.5,3.92,3.45,3.49,26200,1.1666655,1.30666536,1.14999885,1.16333217,78600.0786000786,0.0,1.0
2003-01-16,3.5,3.55,3.45,3.45,15200,1.1666655,1.18333215,1.14999885,1.14999885,45600.0456000456,0.0,1.0
2003-01-17,3.72,3.72,3.5,3.5,10500,1.23999876,1.23999876,1.1666655,1.1666655,31500.0315000315,0.0,1.0
2003-01-21,3.6,3.75,3.6,3.71,10600,1.1999988,1.24999875,1.1999988,1.23666543,31800.0318000318,0.0,1.0
2003-01-22,3.595,3.595,3.595,3.595,100,1.198332135,1.198332135,1.198332135,1.198332135,300.0003000003,0.0,1.0
2003-01-23,3.6,3.6,3.592,3.592,300,1.1999988,1.1999988,1.197332136,1.197332136,900.0009000009,0.0,1.0
2003-01-24,3.51,3.56,3.5,3.56,1600,1.16999883,1.18666548,1.1666655,1.18666548,4800.0048000048,0.0,1.0
2003-01-27,3.51,3.51,3.51,3.51,0,1.16999883,1.16999883,1.16999883,1.16999883,0,0.0,1.0
2003-01-28,3.5,3.54,3.49,3.54,1100,1.1666655,1.17999882,1.16333217,1.17999882,3300.0033000033,0.0,1.0
2003-01-29,3.5,3.54,3.49,3.54,1100,1.1666655,1.17999882,1.16333217,1.17999882,3300.0033000033,0.0,1.0
2003-01-30,3.5,3.55,3.45,3.455,3500,1.1666655,1.18333215,1.14999885,1.151665515,10500.0105000105,0.0,1.0
2003-01-31,3.5,3.5,3.45,3.45,5800,1.1666655,1.1666655,1.14999885,1.14999885,17400.0174000174,0.0,1.0
2003-02-03,3.5,3.5,3.5,3.5,0,1.1666655,1.1666655,1.1666655,1.1666655,0,0.0,1.0
2003-02-04,3.64,3.64,3.5,3.5,3200,1.21333212,1.21333212,1.1666655,1.1666655,9600.0096000096,0.0,1.0
2003-02-05,3.65,4.0,3.6,4.0,5000,1.21666545,1.333332,1.1999988,1.333332,15000.015000015,0.0,1.0
2003-02-06,3.48,3.66,3.48,3.65,5300,1.15999884,1.21999878,1.15999884,1.21666545,15900.0159000159,0.0,1.0
2003-02-07,3.46,3.46,3.45,3.45,3200,1.15333218,1.15333218,1.14999885,1.14999885,9600.0096000096,0.0,1.0
2003-02-10,3.45,3.45,3.45,3.45,1400,1.14999885,1.14999885,1.14999885,1.14999885,4200.0042000042,0.0,1.0
2003-02-11,3.45,3.45,3.45,3.45,1000,1.14999885,1.14999885,1.14999885,1.14999885,3000.003000003,0.0,1.0
2003-02-12,3.47,3.62,3.47,3.56,4600,1.15666551,1.20666546,1.15666551,1.18666548,13800.0138000138,0.0,1.0
2003-02-13,3.6,3.601,3.54,3.54,5400,1.1999988,1.200332133,1.17999882,1.17999882,16200.0162000162,0.0,1.0
2003-02-14,3.47,3.55,3.47,3.55,5000,1.15666551,1.18333215,1.15666551,1.18333215,15000.015000015,0.0,1.0
2003-02-18,3.48,3.48,3.48,3.48,100,1.15999884,1.15999884,1.15999884,1.15999884,300.0003000003,0.0,1.0
2003-02-19,3.47,3.89,3.47,3.89,900,1.15666551,1.29666537,1.15666551,1.29666537,2700.0027000027,0.0,1.0
2003-02-20,3.5,3.5,3.471,3.471,3500,1.1666655,1.1666655,1.156998843,1.156998843,10500.0105000105,0.0,1.0
2003-02-21,3.45,3.47,3.45,3.47,200,1.14999885,1.15666551,1.14999885,1.15666551,600.0006000006,0.0,1.0
2003-02-24,3.45,3.45,3.45,3.45,0,1.14999885,1.14999885,1.14999885,1.14999885,0,0.0,1.0
2003-02-25,3.46,3.52,3.45,3.45,19200,1.15333218,1.17333216,1.14999885,1.14999885,57600.0576000576,0.0,1.0
2003-02-26,3.51,3.51,3.45,3.46,4800,1.16999883,1.16999883,1.14999885,1.15333218,14400.0144000144,0.0,1.0
2003-02-27,3.45,3.45,3.45,3.45,1500,1.14999885,1.14999885,1.14999885,1.14999885,4500.0045000045,0.0,1.0
2003-02-28,3.5,3.6,3.5,3.54,22100,1.1666655,1.1999988,1.1666655,1.17999882,66300.0663000663,0.0,1.0
2003-03-03,3.5,3.51,3.5,3.51,700,1.1666655,1.16999883,1.1666655,1.16999883,2100.0021000021,0.0,1.0
2003-03-04,3.55,3.55,3.55,3.55,3100,1.18333215,1.18333215,1.18333215,1.18333215,9300.0093000093,0.0,1.0
2003-03-05,3.3,3.48,3.3,3.48,2700,1.0999989,1.15999884,1.0999989,1.15999884,8100.0081000081,0.0,1.0
2003-03-06,3.47,3.48,3.47,3.48,500,1.15666551,1.15999884,1.15666551,1.15999884,1500.0015000015,0.0,1.0
2003-03-07,3.45,3.45,3.45,3.45,200,1.14999885,1.14999885,1.14999885,1.14999885,600.0006000006,0.0,1.0
2003-03-10,3.4,3.4,2.55,2.6,19900,1.1333322,1.1333322,0.84999915,0.8666658,59700.0597000597,0.0,1.0
2003-03-11,3.4,3.555,3.4,3.5,6000,1.1333322,1.184998815,1.1333322,1.1666655,18000.018000018,0.0,1.0
2003-03-12,3.4,3.4,3.26,3.26,3900,1.1333322,1.1333322,1.08666558,1.08666558,11700.0117000117,0.0,1.0
2003-03-13,3.38,3.38,3.3,3.35,5800,1.12666554,1.12666554,1.0999989,1.11666555,17400.0174000174,0.0,1.0
2003-03-14,3.42,3.42,3.42,3.42,200,1.13999886,1.13999886,1.13999886,1.13999886,600.0006000006,0.0,1.0
2003-03-17,3.46,3.9,3.46,3.489,5300,1.15333218,1.2999987,1.15333218,1.162998837,15900.0159000159,0.0,1.0
2003-03-18,3.32,3.32,3.32,3.32,200,1.10666556,1.10666556,1.10666556,1.10666556,600.0006000006,0.0,1.0
2003-03-19,3.32,3.32,3.32,3.32,0,1.10666556,1.10666556,1.10666556,1.10666556,0,0.0,1.0
2003-03-20,3.32,3.32,3.32,3.32,0,1.10666556,1.10666556,1.10666556,1.10666556,0,0.0,1.0
2003-03-21,3.3,3.3,3.3,3.3,600,1.0999989,1.0999989,1.0999989,1.0999989,1800.0018000018,0.0,1.0
2003-03-24,3.3,3.3,3.3,3.3,0,1.0999989,1.0999989,1.0999989,1.0999989,0,0.0,1.0
2003-03-25,3.25,3.3,3.25,3.3,1100,1.08333225,1.0999989,1.08333225,1.0999989,3300.0033000033,0.0,1.0
2003-03-26,3.3,3.3,3.28,3.28,19100,1.0999989,1.0999989,1.09333224,1.09333224,57300.0573000573,0.0,1.0
2003-03-27,3.4,3.49,3.26,3.26,2200,1.1333322,1.16333217,1.08666558,1.08666558,6600.0066000066,0.0,1.0
2003-03-28,3.35,3.5,3.35,3.381,1800,1.11666555,1.1666655,1.11666555,1.126998873,5400.0054000054,0.0,1.0
2003-03-31,3.45,3.45,3.45,3.45,2500,1.14999885,1.14999885,1.14999885,1.14999885,7500.0075000075,0.0,1.0
2003-04-01,3.45,3.45,3.45,3.45,0,1.14999885,1.14999885,1.14999885,1.14999885,0,0.0,1.0
2003-04-02,3.3,3.4,3.3,3.4,5200,1.0999989,1.1333322,1.0999989,1.1333322,15600.0156000156,0.0,1.0
2003-04-03,3.3,3.3,3.3,3.3,3200,1.0999989,1.0999989,1.0999989,1.0999989,9600.0096000096,0.0,1.0
2003-04-04,3.3,3.3,3.25,3.25,31300,1.0999989,1.0999989,1.08333225,1.08333225,93900.0939000939,0.0,1.0
2003-04-07,3.37,3.37,3.35,3.35,1400,1.12333221,1.12333221,1.11666555,1.11666555,4200.0042000042,0.0,1.0
2003-04-08,3.3,3.35,3.3,3.33,2200,1.0999989,1.11666555,1.0999989,1.10999889,6600.0066000066,0.0,1.0
2003-04-09,3.3,3.3,3.3,3.3,600,1.0999989,1.0999989,1.0999989,1.0999989,1800.0018000018,0.0,1.0
2003-04-10,3.35,3.35,3.25,3.32,5100,1.11666555,1.11666555,1.08333225,1.10666556,15300.0153000153,0.0,1.0
2003-04-11,3.32,3.345,3.2,3.251,7900,1.10666556,1.114998885,1.0666656,1.083665583,23700.0237000237,0.0,1.0
2003-04-14,3.38,3.39,3.34,3.34,6400,1.12666554,1.12999887,1.11333222,1.11333222,19200.0192000192,0.0,1.0
2003-04-15,3.38,3.38,3.25,3.31,600,1.12666554,1.12666554,1.08333225,1.10333223,1800.0018000018,0.0,1.0
2003-04-16,3.44,3.5,3.39,3.39,3600,1.14666552,1.1666655,1.12999887,1.12999887,10800.0108000108,0.0,1.0
2003-04-17,3.371,3.5,3.371,3.5,2200,1.123665543,1.1666655,1.123665543,1.1666655,6600.0066000066,0.0,1.0
2003-04-21,3.472,3.49,3.35,3.35,12400,1.157332176,1.16333217,1.11666555,1.11666555,37200.0372000372,0.0,1.0
2003-04-22,3.54,3.6,3.5,3.5,21600,1.17999882,1.1999988,1.1666655,1.1666655,64800.0648000648,0.0,1.0
2003-04-23,3.62,3.62,3.62,3.62,200,1.20666546,1.20666546,1.20666546,1.20666546,600.0006000006,0.0,1.0
2003-04-24,3.51,3.51,3.51,3.51,500,1.16999883,1.16999883,1.16999883,1.16999883,1500.0015000015,0.0,1.0
2003-04-25,3.45,3.47,3.45,3.47,1100,1.14999885,1.15666551,1.14999885,1.15666551,3300.0033000033,0.0,1.0
2003-04-28,3.5,3.5,3.46,3.46,5200,1.1666655,1.1666655,1.15333218,1.15333218,15600.0156000156,0.0,1.0
2003-04-29,3.45,3.5,3.45,3.5,1400,1.14999885,1.1666655,1.14999885,1.1666655,4200.0042000042,0.0,1.0
2003-04-30,3.45,3.45,3.45,3.45,1000,1.14999885,1.14999885,1.14999885,1.14999885,3000.003000003,0.0,1.0
2003-05-01,3.549,3.549,3.45,3.5,3700,1.182998817,1.182998817,1.14999885,1.1666655,11100.0111000111,0.0,1.0
2003-05-02,3.6,3.6,3.6,3.6,1000,1.1999988,1.1999988,1.1999988,1.1999988,3000.003000003,0.0,1.0
2003-05-05,3.75,3.75,3.59,3.62,23100,1.24999875,1.24999875,1.19666547,1.20666546,69300.0693000693,0.0,1.0
2003-05-06,3.79,3.85,3.7,3.75,14700,1.26333207,1.28333205,1.2333321,1.24999875,44100.0441000441,0.0,1.0
2003-05-07,3.77,3.8,3.7,3.7,28000,1.25666541,1.2666654,1.2333321,1.2333321,84000.084000084,0.0,1.0
2003-05-08,3.75,3.75,3.75,3.75,500,1.24999875,1.24999875,1.24999875,1.24999875,1500.0015000015,0.0,1.0
2003-05-09,3.75,3.75,3.75,3.75,1500,1.24999875,1.24999875,1.24999875,1.24999875,4500.0045000045,0.0,1.0
2003-05-12,3.76,3.89,3.75,3.76,11200,1.25333208,1.29666537,1.24999875,1.25333208,33600.0336000336,0.0,1.0
2003-05-13,3.76,3.76,3.76,3.76,0,1.25333208,1.25333208,1.25333208,1.25333208,0,0.0,1.0
2003-05-14,3.7,3.72,3.7,3.72,5900,1.2333321,1.23999876,1.2333321,1.23999876,17700.0177000177,0.0,1.0
2003-05-15,3.75,3.75,3.75,3.75,700,1.24999875,1.24999875,1.24999875,1.24999875,2100.0021000021,0.0,1.0
2003-05-16,3.7,3.7,3.7,3.7,2200,1.2333321,1.2333321,1.2333321,1.2333321,6600.0066000066,0.0,1.0
2003-05-19,3.7,3.76,3.7,3.7,2400,1.2333321,1.25333208,1.2333321,1.2333321,7200.0072000072,0.0,1.0
2003-05-20,3.7,3.71,3.7,3.71,1000,1.2333321,1.23666543,1.2333321,1.23666543,3000.003000003,0.0,1.0
2003-05-21,3.6599,3.67,3.627,3.627,9400,1.2199654467,1.22333211,1.208998791,1.208998791,28200.0282000282,0.0,1.0
2003-05-22,3.61,3.65,3.61,3.65,7000,1.20333213,1.21666545,1.20333213,1.21666545,21000.021000021,0.0,1.0
2003-05-23,3.7,3.7,3.6,3.6,700,1.2333321,1.2333321,1.1999988,1.1999988,2100.0021000021,0.0,1.0
2003-05-27,3.65,3.65,3.6,3.62,2400,1.21666545,1.21666545,1.1999988,1.20666546,7200.0072000072,0.0,1.0
2003-05-28,3.65,3.8,3.63,3.8,111800,1.21666545,1.2666654,1.20999879,1.2666654,335400.335400335,0.0,1.0
2003-05-29,3.65,3.651,3.63,3.63,2200,1.21666545,1.216998783,1.20999879,1.20999879,6600.0066000066,0.0,1.0
2003-05-30,3.7,3.75,3.54,3.58,19300,1.2333321,1.24999875,1.17999882,1.19333214,57900.0579000579,0.0,1.0
2003-06-02,3.7,3.71,3.69,3.7,17400,1.2333321,1.23666543,1.22999877,1.2333321,52200.0522000522,0.0,1.0
2003-06-03,3.65,3.694,3.65,3.694,600,1.21666545,1.231332102,1.21666545,1.231332102,1800.0018000018,0.0,1.0
2003-06-04,3.75,3.76,3.65,3.65,14200,1.24999875,1.25333208,1.21666545,1.21666545,42600.0426000426,0.0,1.0
2003-06-05,3.7,3.76,3.65,3.76,5200,1.2333321,1.25333208,1.21666545,1.25333208,15600.0156000156,0.0,1.0
2003-06-06,3.78,3.78,3.67,3.67,10700,1.25999874,1.25999874,1.22333211,1.22333211,32100.0321000321,0.0,1.0
2003-06-09,3.728,3.8,3.728,3.8,8500,1.242665424,1.2666654,1.242665424,1.2666654,25500.0255000255,0.0,1.0
2003-06-10,3.74,3.74,3.73,3.73,2000,1.24666542,1.24666542,1.24333209,1.24333209,6000.006000006,0.0,1.0
2003-06-11,4.06,4.1,3.8,3.8,53800,1.35333198,1.3666653,1.2666654,1.2666654,161400.161400161,0.0,1.0
2003-06-12,4.03,4.08,4.01,4.01,12200,1.34333199,1.35999864,1.33666533,1.33666533,36600.0366000366,0.0,1.0
2003-06-13,3.97,4.06,3.97,4.06,4600,1.32333201,1.35333198,1.32333201,1.35333198,13800.0138000138,0.0,1.0
2003-06-16,4.01,4.01,4.0,4.0,5700,1.33666533,1.33666533,1.333332,1.333332,17100.0171000171,0.0,1.0
2003-06-17,4.09,4.1,3.96,3.972,19200,1.36333197,1.3666653,1.31999868,1.323998676,57600.0576000576,0.0,1.0
2003-06-18,4.25,4.25,4.1,4.1,31000,1.41666525,1.41666525,1.3666653,1.3666653,93000.093000093,0.0,1.0
2003-06-19,4.2,4.25,4.16,4.25,8000,1.3999986,1.41666525,1.38666528,1.41666525,24000.024000024,0.0,1.0
2003-06-20,4.29,4.29,4.15,4.15,10900,1.42999857,1.42999857,1.38333195,1.38333195,32700.0327000327,0.0,1.0
2003-06-23,4.18,4.243,4.18,4.2,1100,1.39333194,1.414331919,1.39333194,1.3999986,3300.0033000033,0.0,1.0
2003-06-24,4.0,4.18,4.0,4.18,1600,1.333332,1.39333194,1.333332,1.39333194,4800.0048000048,0.0,1.0
2003-06-25,4.1,4.1,4.0,4.0,3000,1.3666653,1.3666653,1.333332,1.333332,9000.009000009,0.0,1.0
2003-06-26,4.25,4.25,4.02,4.02,72700,1.41666525,1.41666525,1.33999866,1.33999866,218100.218100218,0.0,1.0
2003-06-27,4.35,4.35,4.25,4.29,27500,1.44999855,1.44999855,1.41666525,1.42999857,82500.0825000825,0.0,1.0
2003-06-30,4.353,4.353,4.33,4.35,8700,1.450998549,1.450998549,1.44333189,1.44999855,26100.0261000261,0.0,1.0
2003-07-01,4.19,4.35,4.19,4.35,15000,1.39666527,1.44999855,1.39666527,1.44999855,45000.045000045,0.0,1.0
2003-07-02,4.33,4.33,4.189,4.2,58800,1.44333189,1.44333189,1.396331937,1.3999986,176400.176400176,0.0,1.0
2003-07-03,4.5,4.55,4.3,4.3,111400,1.4999985,1.51666515,1.4333319,1.4333319,334200.334200334,0.0,1.0
2003-07-07,4.49,4.59,4.49,4.53,56800,1.49666517,1.52999847,1.49666517,1.50999849,170400.17040017,0.0,1.0
2003-07-08,4.25,4.45,4.25,4.42,24400,1.41666525,1.48333185,1.41666525,1.47333186,73200.0732000732,0.0,1.0
2003-07-09,4.2,4.3,4.19,4.28,31200,1.3999986,1.4333319,1.39666527,1.42666524,93600.0936000936,0.0,1.0
2003-07-10,4.2,4.25,4.04,4.2,21400,1.3999986,1.41666525,1.34666532,1.3999986,64200.0642000642,0.0,1.0
2003-07-11,4.2,4.21,4.11,4.19,9800,1.3999986,1.40333193,1.36999863,1.39666527,29400.0294000294,0.0,1.0
2003-07-14,4.245,4.245,4.1,4.1,20900,1.414998585,1.414998585,1.3666653,1.3666653,62700.0627000627,0.0,1.0
2003-07-15,4.35,4.55,4.21,4.21,30500,1.44999855,1.51666515,1.40333193,1.40333193,91500.0915000915,0.0,1.0
2003-07-16,4.34,4.51,4.31,4.51,13000,1.44666522,1.50333183,1.43666523,1.50333183,39000.039000039,0.0,1.0
2003-07-17,4.33,4.34,4.29,4.33,18400,1.44333189,1.44666522,1.42999857,1.44333189,55200.0552000552,0.0,1.0
2003-07-18,4.34,4.35,4.28,4.34,19400,1.44666522,1.44999855,1.42666524,1.44666522,58200.0582000582,0.0,1.0
2003-07-21,4.329,4.35,4.31,4.35,21400,1.442998557,1.44999855,1.43666523,1.44999855,64200.0642000642,0.0,1.0
2003-07-22,4.251,4.41,4.1,4.35,79800,1.416998583,1.46999853,1.3666653,1.44999855,239400.239400239,0.0,1.0
2003-07-23,4.25,4.3,4.21,4.21,10100,1.41666525,1.4333319,1.40333193,1.40333193,30300.0303000303,0.0,1.0
2003-07-24,4.35,4.35,4.17,4.21,26100,1.44999855,1.44999855,1.38999861,1.40333193,78300.0783000783,0.0,1.0
2003-07-25,4.42,4.5,4.3,4.34,38100,1.47333186,1.4999985,1.4333319,1.44666522,114300.114300114,0.0,1.0
2003-07-28,4.55,4.6,4.382,4.382,117700,1.51666515,1.5333318,1.460665206,1.460665206,353100.353100353,0.0,1.0
2003-07-29,4.58,4.7,4.52,4.55,135700,1.52666514,1.5666651,1.50666516,1.51666515,407100.407100407,0.0,1.0
2003-07-30,4.5,4.72,4.45,4.59,53700,1.4999985,1.57333176,1.48333185,1.52999847,161100.161100161,0.0,1.0
2003-07-31,4.89,4.89,4.54,4.55,110800,1.62999837,1.62999837,1.51333182,1.51666515,332400.332400332,0.0,1.0
2003-08-01,4.81,4.95,4.81,4.85,464600,1.60333173,1.64999835,1.60333173,1.61666505,1393801.39380139,0.0,1.0
2003-08-04,4.94,4.98,4.75,4.75,55000,1.64666502,1.65999834,1.58333175,1.58333175,165000.165000165,0.0,1.0
2003-08-05,4.86,4.91,4.8,4.9,32600,1.61999838,1.63666503,1.5999984,1.6333317,97800.0978000978,0.0,1.0
2003-08-06,4.8,4.93,4.8,4.93,35400,1.5999984,1.64333169,1.5999984,1.64333169,106200.106200106,0.0,1.0
2003-08-07,4.94,4.98,4.84,4.85,34600,1.64666502,1.65999834,1.61333172,1.61666505,103800.103800104,0.0,1.0
2003-08-08,5.03,5.05,4.88,4.88,84000,1.67666499,1.68333165,1.62666504,1.62666504,252000.252000252,0.0,1.0
2003-08-11,5.21,5.28,5.05,5.05,137400,1.73666493,1.75999824,1.68333165,1.68333165,412200.412200412,0.0,1.0
2003-08-12,5.32,5.32,5.25,5.26,64900,1.77333156,1.77333156,1.74999825,1.75333158,194700.194700195,0.0,1.0
2003-08-13,5.29,5.47,5.11,5.35,73300,1.76333157,1.82333151,1.70333163,1.78333155,219900.21990022,0.0,1.0
2003-08-14,5.19,5.35,5.15,5.35,10300,1.72999827,1.78333155,1.71666495,1.78333155,30900.0309000309,0.0,1.0
2003-08-15,5.29,5.29,5.05,5.15,2500,1.76333157,1.76333157,1.68333165,1.71666495,7500.0075000075,0.0,1.0
2003-08-18,5.28,5.29,5.12,5.29,88400,1.75999824,1.76333157,1.70666496,1.76333157,265200.265200265,0.0,1.0
2003-08-19,5.28,5.29,5.191,5.191,9600,1.75999824,1.76333157,1.730331603,1.730331603,28800.0288000288,0.0,1.0
2003-08-20,5.25,5.29,5.24,5.29,78100,1.74999825,1.76333157,1.74666492,1.76333157,234300.234300234,0.0,1.0
2003-08-21,5.25,5.29,5.24,5.25,50000,1.74999825,1.76333157,1.74666492,1.74999825,150000.15000015,0.0,1.0
2003-08-22,5.15,5.27,5.15,5.23,22800,1.71666495,1.75666491,1.71666495,1.74333159,68400.0684000684,0.0,1.0
2003-08-25,5.25,5.25,5.05,5.13,20900,1.74999825,1.74999825,1.68333165,1.70999829,62700.0627000627,0.0,1.0
2003-08-26,5.28,5.28,5.11,5.25,11300,1.75999824,1.75999824,1.70333163,1.74999825,33900.0339000339,0.0,1.0
2003-08-27,5.09,5.17,5.0,5.17,13000,1.69666497,1.72333161,1.666665,1.72333161,39000.039000039,0.0,1.0
2003-08-28,5.15,5.17,5.1,5.1,8000,1.71666495,1.72333161,1.6999983,1.6999983,24000.024000024,0.0,1.0
2003-08-29,5.02,5.126,5.02,5.107,12000,1.67333166,1.708664958,1.67333166,1.702331631,36000.036000036,0.0,1.0
2003-09-02,5.03,5.2,4.99,5.0,31800,1.67666499,1.7333316,1.66333167,1.666665,95400.0954000954,0.0,1.0
2003-09-03,5.12,5.15,5.0,5.0,149600,1.70666496,1.71666495,1.666665,1.666665,448800.448800449,0.0,1.0
2003-09-04,5.11,5.17,5.1,5.16,57900,1.70333163,1.72333161,1.6999983,1.71999828,173700.173700174,0.0,1.0
2003-09-05,5.62,5.7,5.3,5.33,206900,1.87333146,1.8999981,1.7666649,1.77666489,620700.620700621,0.0,1.0
2003-09-08,5.969,6.05,5.4,5.62,345400,1.989664677,2.01666465,1.7999982,1.87333146,1036201.03620104,0.0,1.0
2003-09-09,5.93,6.05,5.85,6.0,95000,1.97666469,2.01666465,1.94999805,1.999998,285000.285000285,0.0,1.0
2003-09-10,5.98,6.1,5.9,5.9,121800,1.99333134,2.0333313,1.9666647,1.9666647,365400.365400365,0.0,1.0
2003-09-11,5.97,6.02,5.92,6.02,15200,1.98999801,2.00666466,1.97333136,2.00666466,45600.0456000456,0.0,1.0
2003-09-12,5.8,6.09,5.78,6.09,34800,1.9333314,2.02999797,1.92666474,2.02999797,104400.104400104,0.0,1.0
2003-09-15,5.69,5.791,5.67,5.781,18800,1.89666477,1.930331403,1.88999811,1.926998073,56400.0564000564,0.0,1.0
2003-09-16,5.9,5.94,5.75,5.86,44500,1.9666647,1.97999802,1.91666475,1.95333138,133500.133500134,0.0,1.0
2003-09-17,6.269,6.31,5.89,5.89,213600,2.089664577,2.10333123,1.96333137,1.96333137,640800.640800641,0.0,1.0
2003-09-18,6.35,6.35,6.15,6.25,30700,2.11666455,2.11666455,2.04999795,2.08333125,92100.0921000921,0.0,1.0
2003-09-19,6.25,6.29,6.15,6.29,18000,2.08333125,2.09666457,2.04999795,2.09666457,54000.054000054,0.0,1.0
2003-09-22,6.15,6.3,6.1,6.3,15200,2.04999795,2.0999979,2.0333313,2.0999979,45600.0456000456,0.0,1.0
2003-09-23,6.61,6.81,6.1,6.11,169500,2.20333113,2.26999773,2.0333313,2.03666463,508500.508500509,0.0,1.0
2003-09-24,6.51,6.78,6.51,6.65,100000,2.16999783,2.25999774,2.16999783,2.21666445,300000.3000003,0.0,1.0
2003-09-25,6.5,6.64,6.44,6.64,41100,2.1666645,2.21333112,2.14666452,2.21333112,123300.123300123,0.0,1.0
2003-09-26,6.06,6.68,5.85,6.591,26000,2.01999798,2.22666444,1.94999805,2.196997803,78000.078000078,0.0,1.0
2003-09-29,5.96,6.4,5.9,6.18,33000,1.98666468,2.1333312,1.9666647,2.05999794,99000.099000099,0.0,1.0
2003-09-30,6.08,6.18,5.91,6.18,38500,2.02666464,2.05999794,1.96999803,2.05999794,115500.115500116,0.0,1.0
2003-10-01,5.92,6.11,5.85,6.11,20800,1.97333136,2.03666463,1.94999805,2.03666463,62400.0624000624,0.0,1.0
2003-10-02,5.99,6.0,5.81,5.81,85300,1.99666467,1.999998,1.93666473,1.93666473,255900.255900256,0.0,1.0
2003-10-03,6.138,6.16,5.989,5.99,22700,2.045997954,2.05333128,1.996331337,1.99666467,68100.0681000681,0.0,1.0
2003-10-06,6.12,6.15,6.01,6.01,23600,2.03999796,2.04999795,2.00333133,2.00333133,70800.0708000708,0.0,1.0
2003-10-07,6.08,6.13,6.05,6.13,3800,2.02666464,2.04333129,2.01666465,2.04333129,11400.0114000114,0.0,1.0
2003-10-08,6.03,6.129,6.03,6.05,8800,2.00999799,2.042997957,2.00999799,2.01666465,26400.0264000264,0.0,1.0
2003-10-09,6.071,6.09,6.0,6.02,8300,2.023664643,2.02999797,1.999998,2.00666466,24900.0249000249,0.0,1.0
2003-10-10,6.075,6.15,6.05,6.061,26900,2.024997975,2.04999795,2.01666465,2.020331313,80700.0807000807,0.0,1.0
2003-10-13,6.03,6.07,5.97,6.06,25700,2.00999799,2.02333131,1.98999801,2.01999798,77100.0771000771,0.0,1.0
2003-10-14,6.4,6.46,6.049,6.049,108600,2.1333312,2.15333118,2.016331317,2.016331317,325800.325800326,0.0,1.0
2003-10-15,6.6,6.71,6.43,6.48,42400,2.1999978,2.23666443,2.14333119,2.15999784,127200.127200127,0.0,1.0
2003-10-16,6.57,6.74,6.3,6.72,46600,2.18999781,2.24666442,2.0999979,2.23999776,139800.13980014,0.0,1.0
2003-10-17,6.49,6.53,6.04,6.53,12900,2.16333117,2.17666449,2.01333132,2.17666449,38700.0387000387,0.0,1.0
2003-10-20,6.4,6.4,6.25,6.35,6500,2.1333312,2.1333312,2.08333125,2.11666455,19500.0195000195,0.0,1.0
2003-10-21,6.6,6.6,6.39,6.39,24500,2.1999978,2.1999978,2.12999787,2.12999787,73500.0735000735,0.0,1.0
2003-10-22,6.54,6.54,6.39,6.39,15800,2.17999782,2.17999782,2.12999787,2.12999787,47400.0474000474,0.0,1.0
2003-10-23,6.4,6.58,6.3,6.5,40000,2.1333312,2.19333114,2.0999979,2.1666645,120000.12000012,0.0,1.0
2003-10-24,6.423,6.43,6.361,6.361,5900,2.140997859,2.14333119,2.120331213,2.120331213,17700.0177000177,0.0,1.0
2003-10-27,6.52,6.84,6.52,6.6,69000,2.17333116,2.27999772,2.17333116,2.1999978,207000.207000207,0.0,1.0
2003-10-28,6.639,6.65,6.5,6.63,65000,2.212997787,2.21666445,2.1666645,2.20999779,195000.195000195,0.0,1.0
2003-10-29,6.82,6.82,6.69,6.82,53300,2.27333106,2.27333106,2.22999777,2.27333106,159900.15990016,0.0,1.0
2003-10-30,7.05,7.05,6.66,6.9,52000,2.34999765,2.34999765,2.21999778,2.2999977,156000.156000156,0.0,1.0
2003-10-31,7.0,7.25,6.71,7.15,41800,2.333331,2.41666425,2.23666443,2.38333095,125400.125400125,0.0,1.0
2003-11-03,7.5,7.51,7.099,7.11,68200,2.4999975,2.50333083,2.366330967,2.36999763,204600.204600205,0.0,1.0
2003-11-04,7.33,7.52,7.33,7.43,21300,2.44333089,2.50666416,2.44333089,2.47666419,63900.0639000639,0.0,1.0
2003-11-05,7.38,7.48,7.33,7.48,7700,2.45999754,2.49333084,2.44333089,2.49333084,23100.0231000231,0.0,1.0
2003-11-06,7.421,7.5,7.39,7.5,9100,2.473664193,2.4999975,2.46333087,2.4999975,27300.0273000273,0.0,1.0
2003-11-07,7.39,7.51,7.39,7.4,34300,2.46333087,2.50333083,2.46333087,2.4666642,102900.102900103,0.0,1.0
2003-11-10,7.37,7.45,7.2,7.41,25900,2.45666421,2.48333085,2.3999976,2.46999753,77700.0777000777,0.0,1.0
2003-11-11,7.63,7.72,7.23,7.23,69900,2.54333079,2.57333076,2.40999759,2.40999759,209700.20970021,0.0,1.0
2003-11-12,7.32,7.72,7.11,7.65,50700,2.43999756,2.57333076,2.36999763,2.54999745,152100.152100152,0.0,1.0
2003-11-13,6.87,7.45,6.7,7.23,95800,2.28999771,2.48333085,2.2333311,2.40999759,287400.287400287,0.0,1.0
2003-11-14,7.02,7.09,6.81,6.81,48200,2.33999766,2.36333097,2.26999773,2.26999773,144600.144600145,0.0,1.0
2003-11-17,6.56,7.0,6.18,6.9,74900,2.18666448,2.333331,2.05999794,2.2999977,224700.224700225,0.0,1.0
2003-11-18,6.75,6.8,6.59,6.59,82100,2.24999775,2.2666644,2.19666447,2.19666447,246300.246300246,0.0,1.0
2003-11-19,6.91,6.98,6.7,6.7,41800,2.30333103,2.32666434,2.2333311,2.2333311,125400.125400125,0.0,1.0
2003-11-20,7.28,7.3,6.93,6.98,37100,2.42666424,2.4333309,2.30999769,2.32666434,111300.111300111,0.0,1.0
2003-11-21,7.35,7.49,7.26,7.3,85100,2.44999755,2.49666417,2.41999758,2.4333309,255300.255300255,0.0,1.0
2003-11-24,7.38,7.72,7.15,7.47,112900,2.45999754,2.57333076,2.38333095,2.48999751,338700.338700339,0.0,1.0
2003-11-25,7.33,7.4,7.26,7.4,90200,2.44333089,2.4666642,2.41999758,2.4666642,270600.270600271,0.0,1.0
2003-11-26,7.21,7.4,7.17,7.4,56000,2.40333093,2.4666642,2.38999761,2.4666642,168000.168000168,0.0,1.0
2003-11-28,7.39,7.4,7.23,7.23,54100,2.46333087,2.4666642,2.40999759,2.40999759,162300.162300162,0.0,1.0
2003-12-01,7.5,7.5,7.33,7.5,119100,2.4999975,2.4999975,2.44333089,2.4999975,357300.357300357,0.0,1.0
2003-12-02,7.85,7.97,7.4,7.5,166900,2.61666405,2.65666401,2.4666642,2.4999975,500700.500700501,0.0,1.0
2003-12-03,7.69,7.95,7.55,7.93,58100,2.56333077,2.64999735,2.51666415,2.64333069,174300.174300174,0.0,1.0
2003-12-04,7.51,7.71,7.4,7.71,62400,2.50333083,2.56999743,2.4666642,2.56999743,187200.187200187,0.0,1.0
2003-12-05,7.65,7.74,7.5,7.51,69800,2.54999745,2.57999742,2.4999975,2.50333083,209400.209400209,0.0,1.0
2003-12-08,7.639,7.79,7.43,7.79,88800,2.546330787,2.59666407,2.47666419,2.59666407,266400.266400266,0.0,1.0
2003-12-09,7.55,7.68,7.42,7.65,215800,2.51666415,2.55999744,2.47333086,2.54999745,647400.647400647,0.0,1.0
2003-12-10,7.68,7.79,7.45,7.5,40000,2.55999744,2.59666407,2.48333085,2.4999975,120000.12000012,0.0,1.0
2003-12-11,7.65,7.7,7.45,7.46,77700,2.54999745,2.5666641,2.48333085,2.48666418,233100.233100233,0.0,1.0
2003-12-12,7.68,7.77,7.51,7.51,80300,2.55999744,2.58999741,2.50333083,2.50333083,240900.240900241,0.0,1.0
2003-12-15,7.74,7.85,7.45,7.83,69100,2.57999742,2.61666405,2.48333085,2.60999739,207300.207300207,0.0,1.0
2003-12-16,7.71,7.8,7.53,7.74,62600,2.56999743,2.5999974,2.50999749,2.57999742,187800.187800188,0.0,1.0
2003-12-17,7.81,7.9,7.595,7.6,17500,2.60333073,2.6333307,2.531664135,2.5333308,52500.0525000525,0.0,1.0
2003-12-18,8.21,8.274,7.71,7.71,96800,2.73666393,2.757997242,2.56999743,2.56999743,290400.29040029,0.0,1.0
2003-12-19,8.0,8.25,8.0,8.15,40600,2.666664,2.74999725,2.666664,2.71666395,121800.121800122,0.0,1.0
2003-12-22,8.6,9.0,8.1,8.18,184400,2.8666638,2.999997,2.6999973,2.72666394,553200.553200553,0.0,1.0
2003-12-23,8.53,8.82,8.48,8.82,78200,2.84333049,2.93999706,2.82666384,2.93999706,234600.234600235,0.0,1.0
2003-12-24,8.51,8.71,8.4,8.71,60600,2.83666383,2.90333043,2.7999972,2.90333043,181800.181800182,0.0,1.0
2003-12-26,8.47,8.53,8.4,8.53,79400,2.82333051,2.84333049,2.7999972,2.84333049,238200.238200238,0.0,1.0
2003-12-29,8.76,8.76,8.3,8.51,29400,2.91999708,2.91999708,2.7666639,2.83666383,88200.0882000882,0.0,1.0
2003-12-30,8.54,8.96,8.2,8.86,47200,2.84666382,2.98666368,2.7333306,2.95333038,141600.141600142,0.0,1.0
2003-12-31,8.51,8.74,8.5,8.65,18100,2.83666383,2.91333042,2.8333305,2.88333045,54300.0543000543,0.0,1.0
2004-01-02,8.58,9.0,8.4,8.69,69900,2.85999714,2.999997,2.7999972,2.89666377,209700.20970021,0.0,1.0
2004-01-05,8.814,8.98,8.5,8.68,46900,2.937997062,2.99333034,2.8333305,2.89333044,140700.140700141,0.0,1.0
2004-01-06,8.65,8.75,8.63,8.64,38400,2.88333045,2.91666375,2.87666379,2.87999712,115200.115200115,0.0,1.0
2004-01-07,9.15,9.38,8.69,8.71,109100,3.04999695,3.12666354,2.89666377,2.90333043,327300.327300327,0.0,1.0
2004-01-08,9.12,9.3,9.02,9.3,76800,3.03999696,3.0999969,3.00666366,3.0999969,230400.23040023,0.0,1.0
2004-01-09,9.23,9.24,9.01,9.01,143100,3.07666359,3.07999692,3.00333033,3.00333033,429300.429300429,0.0,1.0
2004-01-12,9.259,9.55,9.12,9.34,76100,3.086330247,3.18333015,3.03999696,3.11333022,228300.228300228,0.0,1.0
2004-01-13,9.55,9.85,9.33,9.43,83800,3.18333015,3.28333005,3.10999689,3.14333019,251400.251400251,0.0,1.0
2004-01-14,9.77,9.77,9.44,9.64,43600,3.25666341,3.25666341,3.14666352,3.21333012,130800.130800131,0.0,1.0
2004-01-15,9.89,10.0,9.5,9.5,68600,3.29666337,3.33333,3.1666635,3.1666635,205800.205800206,0.0,1.0
2004-01-16,10.34,10.4,9.7,9.98,166800,3.44666322,3.4666632,3.2333301,3.32666334,500400.5004005,0.0,1.0
2004-01-20,10.1,10.45,9.88,10.3,167900,3.3666633,3.48332985,3.29333004,3.4333299,503700.503700504,0.0,1.0
2004-01-21,10.41,10.53,10.05,10.45,176000,3.46999653,3.50999649,3.34999665,3.48332985,528000.528000528,0.0,1.0
2004-01-22,10.32,10.82,10.27,10.39,134400,3.43999656,3.60666306,3.42332991,3.46332987,403200.403200403,0.0,1.0
2004-01-23,10.311,10.55,10.1,10.26,62900,3.436996563,3.51666315,3.3666633,3.41999658,188700.188700189,0.0,1.0
2004-01-26,10.3,10.55,10.14,10.55,88800,3.4333299,3.51666315,3.37999662,3.51666315,266400.266400266,0.0,1.0
2004-01-27,10.35,10.456,10.3,10.39,49600,3.44999655,3.485329848,3.4333299,3.46332987,148800.148800149,0.0,1.0
2004-01-28,9.64,10.48,9.24,10.48,197400,3.21333012,3.49332984,3.07999692,3.49332984,592200.592200592,0.0,1.0
2004-01-29,9.7,10.13,9.61,9.66,87700,3.2333301,3.37666329,3.20333013,3.21999678,263100.263100263,0.0,1.0
2004-01-30,9.85,10.0,9.8,9.89,54800,3.28333005,3.33333,3.2666634,3.29666337,164400.164400164,0.0,1.0
2004-02-02,9.84,10.0,9.5,10.0,48100,3.27999672,3.33333,3.1666635,3.33333,144300.144300144,0.0,1.0
2004-02-03,9.766,9.979,9.26,9.94,58800,3.255330078,3.326330007,3.08666358,3.31333002,176400.176400176,0.0,1.0
2004-02-04,9.5,9.8,9.25,9.28,38600,3.1666635,3.2666634,3.08333025,3.09333024,115800.115800116,0.0,1.0
2004-02-05,9.59,9.64,9.45,9.6,29800,3.19666347,3.21333012,3.14999685,3.1999968,89400.0894000894,0.0,1.0
2004-02-06,9.9,10.0,9.5,9.5,23000,3.2999967,3.33333,3.1666635,3.1666635,69000.069000069,0.0,1.0
2004-02-09,9.91,10.1,9.5,10.06,97500,3.30333003,3.3666633,3.1666635,3.35332998,292500.292500292,0.0,1.0
2004-02-10,9.951,10.05,9.75,9.81,46000,3.316996683,3.34999665,3.24999675,3.26999673,138000.138000138,0.0,1.0
2004-02-11,10.02,10.09,9.81,9.965,48900,3.33999666,3.36332997,3.26999673,3.321663345,146700.146700147,0.0,1.0
2004-02-12,10.1,10.14,10.0,10.0,42700,3.3666633,3.37999662,3.33333,3.33333,128100.128100128,0.0,1.0
2004-02-13,11.05,11.5,10.36,10.6,371000,3.68332965,3.8333295,3.45332988,3.5333298,1113001.11300111,0.0,1.0
2004-02-17,11.279,11.83,11.06,11.45,279500,3.759662907,3.94332939,3.68666298,3.81666285,838500.838500838,0.0,1.0
2004-02-18,11.38,11.6,11.26,11.26,173100,3.79332954,3.8666628,3.75332958,3.75332958,519300.519300519,0.0,1.0
2004-02-19,11.35,11.6,11.25,11.3,137600,3.78332955,3.8666628,3.74999625,3.7666629,412800.412800413,0.0,1.0
2004-02-20,11.229,11.47,10.773,11.47,81700,3.742996257,3.82332951,3.590996409,3.82332951,245100.245100245,0.0,1.0
2004-02-23,11.112,11.22,10.97,11.02,75100,3.703996296,3.73999626,3.65666301,3.67332966,225300.225300225,0.0,1.0
2004-02-24,11.22,11.28,10.77,11.1,175200,3.73999626,3.75999624,3.58999641,3.6999963,525600.525600526,0.0,1.0
2004-02-25,11.23,11.3,10.79,11.01,66900,3.74332959,3.7666629,3.59666307,3.66999633,200700.200700201,0.0,1.0
2004-02-26,11.61,11.89,11.01,11.01,57300,3.86999613,3.96332937,3.66999633,3.66999633,171900.171900172,0.0,1.0
2004-02-27,11.5,11.9,11.5,11.56,59400,3.8333295,3.9666627,3.8333295,3.85332948,178200.178200178,0.0,1.0
2004-03-01,11.74,11.91,11.54,11.91,83800,3.91332942,3.96999603,3.84666282,3.96999603,251400.251400251,0.0,1.0
2004-03-02,11.4,11.9,10.85,11.7,122000,3.7999962,3.9666627,3.61666305,3.8999961,366000.366000366,0.0,1.0
2004-03-03,11.47,11.59,11.04,11.59,58300,3.82332951,3.86332947,3.67999632,3.86332947,174900.174900175,0.0,1.0
2004-03-04,11.3,11.5,11.24,11.485,47400,3.7666629,3.8333295,3.74666292,3.828329505,142200.142200142,0.0,1.0
2004-03-05,11.27,11.5,11.2,11.45,50100,3.75666291,3.8333295,3.7333296,3.81666285,150300.15030015,0.0,1.0
2004-03-08,10.97,11.38,10.91,11.2,72000,3.65666301,3.79332954,3.63666303,3.7333296,216000.216000216,0.0,1.0
2004-03-09,10.5,10.97,10.15,10.85,173300,3.4999965,3.65666301,3.38332995,3.61666305,519900.51990052,0.0,1.0
2004-03-10,10.25,10.58,10.2,10.44,167800,3.41666325,3.52666314,3.3999966,3.47999652,503400.503400503,0.0,1.0
2004-03-11,10.25,10.409,9.75,9.97,141900,3.41666325,3.469663197,3.24999675,3.32333001,425700.425700426,0.0,1.0
2004-03-12,10.5,10.61,10.05,10.05,46600,3.4999965,3.53666313,3.34999665,3.34999665,139800.13980014,0.0,1.0
2004-03-15,10.29,10.6,10.25,10.6,38300,3.42999657,3.5333298,3.41666325,3.5333298,114900.114900115,0.0,1.0
2004-03-16,9.52,10.25,9.32,9.92,264900,3.17333016,3.41666325,3.10666356,3.30666336,794700.794700795,0.0,1.0
2004-03-17,9.45,9.71,8.86,9.5,270900,3.14999685,3.23666343,2.95333038,3.1666635,812700.812700813,0.0,1.0
2004-03-18,9.54,9.8,8.9,9.25,129500,3.17999682,3.2666634,2.9666637,3.08333025,388500.388500388,0.0,1.0
2004-03-19,9.65,9.68,9.25,9.45,91300,3.21666345,3.22666344,3.08333025,3.14999685,273900.273900274,0.0,1.0
2004-03-22,9.2,9.75,9.0,9.73,78800,3.0666636,3.24999675,2.999997,3.24333009,236400.236400236,0.0,1.0
2004-03-23,9.2,9.63,9.12,9.35,81000,3.0666636,3.20999679,3.03999696,3.11666355,243000.243000243,0.0,1.0
2004-03-24,9.28,9.285,9.06,9.13,72800,3.09333024,3.094996905,3.01999698,3.04333029,218400.218400218,0.0,1.0
2004-03-25,9.5,9.56,9.12,9.27,36500,3.1666635,3.18666348,3.03999696,3.08999691,109500.10950011,0.0,1.0
2004-03-26,9.75,9.81,9.52,9.64,25000,3.24999675,3.26999673,3.17333016,3.21333012,75000.075000075,0.0,1.0
2004-03-29,10.06,10.6,9.7,10.2,66800,3.35332998,3.5333298,3.2333301,3.3999966,200400.2004002,0.0,1.0
2004-03-30,10.1,10.29,10.01,10.06,75400,3.3666633,3.42999657,3.33666333,3.35332998,226200.226200226,0.0,1.0
2004-03-31,10.29,10.52,10.0,10.5,60400,3.42999657,3.50666316,3.33333,3.4999965,181200.181200181,0.0,1.0
2004-04-01,10.72,10.86,10.01,10.2,62600,3.57332976,3.61999638,3.33666333,3.3999966,187800.187800188,0.0,1.0
2004-04-02,10.99,11.119,10.57,10.85,140100,3.66332967,3.706329627,3.52332981,3.61666305,420300.42030042,0.0,1.0
2004-04-05,10.89,11.48,10.67,11.04,82100,3.62999637,3.82666284,3.55666311,3.67999632,246300.246300246,0.0,1.0
2004-04-06,10.48,11.01,10.15,10.7,55700,3.49332984,3.66999633,3.38332995,3.5666631,167100.167100167,0.0,1.0
2004-04-07,11.0,11.03,10.48,10.48,57100,3.666663,3.67666299,3.49332984,3.49332984,171300.171300171,0.0,1.0
2004-04-08,10.87,11.11,10.62,11.01,29000,3.62332971,3.70332963,3.53999646,3.66999633,87000.087000087,0.0,1.0
2004-04-12,11.05,11.11,9.85,9.85,102500,3.68332965,3.70332963,3.28333005,3.28333005,307500.307500308,0.0,1.0
2004-04-13,11.15,11.44,10.57,10.57,92600,3.71666295,3.81332952,3.52332981,3.52332981,277800.277800278,0.0,1.0
2004-04-14,11.13,11.28,10.8,10.975,59500,3.70999629,3.75999624,3.5999964,3.658329675,178500.178500179,0.0,1.0
2004-04-15,11.01,11.08,10.971,11.055,23600,3.66999633,3.69332964,3.656996343,3.684996315,70800.0708000708,0.0,1.0
2004-04-16,10.74,11.09,10.5,11.09,75600,3.57999642,3.69666297,3.4999965,3.69666297,226800.226800227,0.0,1.0
2004-04-19,10.6,10.73,10.5,10.7,55100,3.5333298,3.57666309,3.4999965,3.5666631,165300.165300165,0.0,1.0
2004-04-20,10.57,11.1,10.52,10.71,72100,3.52332981,3.6999963,3.50666316,3.56999643,216300.216300216,0.0,1.0
2004-04-21,11.884,12.49,11.0,11.54,314400,3.961329372,4.16332917,3.666663,3.84666282,943200.943200943,0.0,1.0
2004-04-22,12.09,12.2,11.8,11.885,144100,4.02999597,4.0666626,3.9333294,3.961662705,432300.432300432,0.0,1.0
2004-04-23,13.03,13.3,12.06,12.155,196200,4.34332899,4.4333289,4.01999598,4.051662615,588600.588600589,0.0,1.0
2004-04-26,13.21,13.25,13.01,13.24,112800,4.40332893,4.41666225,4.33666233,4.41332892,338400.338400338,0.0,1.0
2004-04-27,13.24,13.34,12.75,13.34,132100,4.41332892,4.44666222,4.24999575,4.44666222,396300.396300396,0.0,1.0
2004-04-28,13.17,13.35,12.96,13.35,120300,4.38999561,4.44999555,4.31999568,4.44999555,360900.360900361,0.0,1.0
2004-04-29,12.77,13.26,12.26,13.11,60100,4.25666241,4.41999558,4.08666258,4.36999563,180300.18030018,0.0,1.0
2004-04-30,12.029,13.44,11.77,12.9,283300,4.009662657,4.47999552,3.92332941,4.2999957,849900.84990085,0.0,1.0
2004-05-03,12.15,13.0,11.91,12.69,170700,4.04999595,4.333329,3.96999603,4.22999577,512100.512100512,0.0,1.0
2004-05-04,12.569,12.8,12.26,12.48,143600,4.189662477,4.2666624,4.08666258,4.15999584,430800.430800431,0.0,1.0
2004-05-05,11.999,12.71,11.96,12.69,134300,3.999662667,4.23666243,3.98666268,4.22999577,402900.402900403,0.0,1.0
2004-05-06,11.99,12.32,11.68,12.3,174300,3.99666267,4.10666256,3.89332944,4.0999959,522900.522900523,0.0,1.0
2004-05-07,11.73,12.14,11.62,11.69,66400,3.90999609,4.04666262,3.87332946,3.89666277,199200.199200199,0.0,1.0
2004-05-10,10.77,11.72,10.6,11.42,211900,3.58999641,3.90666276,3.5333298,3.80666286,635700.635700636,0.0,1.0
2004-05-11,10.38,10.95,10.19,10.45,135400,3.45999654,3.64999635,3.39666327,3.48332985,406200.406200406,0.0,1.0
2004-05-12,10.04,10.349,9.88,10.2,178100,3.34666332,3.449663217,3.29333004,3.3999966,534300.534300534,0.0,1.0
2004-05-13,10.59,11.05,10.05,10.05,96100,3.52999647,3.68332965,3.34999665,3.34999665,288300.288300288,0.0,1.0
2004-05-14,10.45,10.67,10.4,10.54,71000,3.48332985,3.55666311,3.4666632,3.51332982,213000.213000213,0.0,1.0
2004-05-17,10.0,10.49,9.75,10.31,87600,3.33333,3.49666317,3.24999675,3.43666323,262800.262800263,0.0,1.0
2004-05-18,9.73,9.92,9.54,9.73,101800,3.24333009,3.30666336,3.17999682,3.24333009,305400.305400305,0.0,1.0
2004-05-19,9.76,9.85,9.45,9.74,154100,3.25333008,3.28333005,3.14999685,3.24666342,462300.462300462,0.0,1.0
2004-05-20,9.429,9.84,9.09,9.82,159000,3.142996857,3.27999672,3.02999697,3.27333006,477000.477000477,0.0,1.0
2004-05-21,9.79,9.94,9.17,9.19,164200,3.26333007,3.31333002,3.05666361,3.06333027,492600.492600493,0.0,1.0
2004-05-24,7.44,8.99,7.35,8.97,1401400,2.47999752,2.99666367,2.44999755,2.98999701,4204204.2042042,0.0,1.0
2004-05-25,7.56,7.77,7.13,7.48,283700,2.51999748,2.58999741,2.37666429,2.49333084,851100.851100851,0.0,1.0
2004-05-26,8.0,8.63,7.42,7.69,259400,2.666664,2.87666379,2.47333086,2.56333077,778200.778200778,0.0,1.0
2004-05-27,7.9,7.95,7.61,7.95,120800,2.6333307,2.64999735,2.53666413,2.64999735,362400.362400362,0.0,1.0
2004-05-28,8.11,8.25,7.67,7.95,84500,2.70333063,2.74999725,2.55666411,2.64999735,253500.253500253,0.0,1.0
2004-06-01,8.24,8.29,8.0,8.27,159100,2.74666392,2.76333057,2.666664,2.75666391,477300.477300477,0.0,1.0
2004-06-02,8.12,8.25,7.8,8.24,202100,2.70666396,2.74999725,2.5999974,2.74666392,606300.606300606,0.0,1.0
2004-06-03,7.86,8.13,7.85,7.96,98800,2.61999738,2.70999729,2.61666405,2.65333068,296400.296400296,0.0,1.0
2004-06-04,8.11,8.2,7.9,8.15,162200,2.70333063,2.7333306,2.6333307,2.71666395,486600.486600487,0.0,1.0
2004-06-07,8.42,8.45,8.02,8.1,142700,2.80666386,2.81666385,2.67333066,2.6999973,428100.428100428,0.0,1.0
2004-06-08,8.38,8.45,8.16,8.41,62700,2.79333054,2.81666385,2.71999728,2.80333053,188100.188100188,0.0,1.0
2004-06-09,8.6,8.74,8.43,8.43,89200,2.8666638,2.91333042,2.80999719,2.80999719,267600.267600268,0.0,1.0
2004-06-10,8.66,8.73,8.54,8.73,33300,2.88666378,2.90999709,2.84666382,2.90999709,99900.0999000999,0.0,1.0
2004-06-14,9.1,9.1,8.27,8.74,110800,3.0333303,3.0333303,2.75666391,2.91333042,332400.332400332,0.0,1.0
2004-06-15,8.84,9.1,8.75,9.1,54300,2.94666372,3.0333303,2.91666375,3.0333303,162900.162900163,0.0,1.0
2004-06-16,8.67,9.02,8.37,9.02,51300,2.88999711,3.00666366,2.78999721,3.00666366,153900.153900154,0.0,1.0
2004-06-17,9.3,9.3,8.56,8.77,36300,3.0999969,3.0999969,2.85333048,2.92333041,108900.108900109,0.0,1.0
2004-06-18,9.47,9.48,9.15,9.3,45800,3.15666351,3.15999684,3.04999695,3.0999969,137400.137400137,0.0,1.0
2004-06-21,9.17,9.4,9.01,9.16,136500,3.05666361,3.1333302,3.00333033,3.05333028,409500.409500409,0.0,1.0
2004-06-22,9.3,10.0,9.1,9.1,273900,3.0999969,3.33333,3.0333303,3.0333303,821700.821700822,0.0,1.0
2004-06-23,9.48,9.58,9.25,9.3,123200,3.15999684,3.19333014,3.08333025,3.0999969,369600.36960037,0.0,1.0
2004-06-24,9.64,9.66,9.37,9.51,74200,3.21333012,3.21999678,3.12333021,3.16999683,222600.222600223,0.0,1.0
2004-06-25,9.7,9.73,9.48,9.73,65200,3.2333301,3.24333009,3.15999684,3.24333009,195600.195600196,0.0,1.0
2004-06-28,9.55,9.74,9.35,9.74,121000,3.18333015,3.24666342,3.11666355,3.24666342,363000.363000363,0.0,1.0
2004-06-29,9.75,9.84,9.27,9.27,182500,3.24999675,3.27999672,3.08999691,3.08999691,547500.547500547,0.0,1.0
2004-06-30,9.93,10.3,9.33,9.74,311200,3.30999669,3.4333299,3.10999689,3.24666342,933600.933600934,0.0,1.0
2004-07-01,9.87,10.25,9.71,10.25,83400,3.28999671,3.41666325,3.23666343,3.41666325,250200.25020025,0.0,1.0
2004-07-02,9.93,10.26,9.65,10.26,31900,3.30999669,3.41999658,3.21666345,3.41999658,95700.0957000957,0.0,1.0
2004-07-06,9.57,10.53,9.34,10.47,79300,3.18999681,3.50999649,3.11333022,3.48999651,237900.237900238,0.0,1.0
2004-07-07,9.68,9.87,9.5,9.5,23200,3.22666344,3.28999671,3.1666635,3.1666635,69600.0696000696,0.0,1.0
2004-07-08,9.28,9.84,8.91,9.58,76600,3.09333024,3.27999672,2.96999703,3.19333014,229800.22980023,0.0,1.0
2004-07-09,9.43,9.8,9.01,9.1,47900,3.14333019,3.2666634,3.00333033,3.0333303,143700.143700144,0.0,1.0
2004-07-12,9.27,9.44,9.1,9.25,56000,3.08999691,3.14666352,3.0333303,3.08333025,168000.168000168,0.0,1.0
2004-07-13,9.44,9.52,9.27,9.42,20200,3.14666352,3.17333016,3.08999691,3.13999686,60600.0606000606,0.0,1.0
2004-07-14,9.32,9.32,9.051,9.16,48500,3.10666356,3.10666356,3.016996983,3.05333028,145500.145500146,0.0,1.0
2004-07-15,9.65,9.73,8.96,8.96,43600,3.21666345,3.24333009,2.98666368,2.98666368,130800.130800131,0.0,1.0
2004-07-16,9.77,9.94,9.65,9.7,55800,3.25666341,3.31333002,3.21666345,3.2333301,167400.167400167,0.0,1.0
2004-07-19,9.23,10.0,9.13,9.98,68200,3.07666359,3.33333,3.04333029,3.32666334,204600.204600205,0.0,1.0
2004-07-20,9.4,9.6,9.18,9.25,45800,3.1333302,3.1999968,3.05999694,3.08333025,137400.137400137,0.0,1.0
2004-07-21,7.66,8.49,7.39,8.35,439000,2.55333078,2.82999717,2.46333087,2.78333055,1317001.31700132,0.0,1.0
2004-07-22,8.0,8.0,7.55,7.55,100100,2.666664,2.666664,2.51666415,2.51666415,300300.3003003,0.0,1.0
2004-07-23,7.72,7.98,7.6,7.84,79600,2.57333076,2.65999734,2.5333308,2.61333072,238800.238800239,0.0,1.0
2004-07-26,7.6,7.73,7.43,7.55,87200,2.5333308,2.57666409,2.47666419,2.51666415,261600.261600262,0.0,1.0
2004-07-27,7.46,7.57,6.97,7.5,208500,2.48666418,2.52333081,2.32333101,2.4999975,625500.625500625,0.0,1.0
2004-07-28,7.54,7.65,7.11,7.65,102900,2.51333082,2.54999745,2.36999763,2.54999745,308700.308700309,0.0,1.0
2004-07-29,7.48,7.69,7.37,7.65,66200,2.49333084,2.56333077,2.45666421,2.54999745,198600.198600199,0.0,1.0
2004-07-30,7.55,7.69,7.43,7.45,43100,2.51666415,2.56333077,2.47666419,2.48333085,129300.129300129,0.0,1.0
2004-08-02,7.51,7.58,7.4,7.45,27200,2.50333083,2.52666414,2.4666642,2.48333085,81600.0816000816,0.0,1.0
2004-08-03,7.63,7.71,7.36,7.43,166200,2.54333079,2.56999743,2.45333088,2.47666419,498600.498600499,0.0,1.0
2004-08-04,7.25,7.44,7.19,7.38,83900,2.41666425,2.47999752,2.39666427,2.45999754,251700.251700252,0.0,1.0
2004-08-05,7.22,7.3,7.19,7.3,29200,2.40666426,2.4333309,2.39666427,2.4333309,87600.0876000876,0.0,1.0
2004-08-06,6.92,7.21,6.89,7.15,74200,2.30666436,2.40333093,2.29666437,2.38333095,222600.222600223,0.0,1.0
2004-08-09,7.05,7.19,6.99,7.0,41300,2.34999765,2.39666427,2.32999767,2.333331,123900.123900124,0.0,1.0
2004-08-10,7.01,7.2,6.75,6.75,57600,2.33666433,2.3999976,2.24999775,2.24999775,172800.172800173,0.0,1.0
2004-08-11,6.97,7.0,6.55,6.9,94000,2.32333101,2.333331,2.18333115,2.2999977,282000.282000282,0.0,1.0
2004-08-12,7.08,7.08,6.9,6.98,32500,2.35999764,2.35999764,2.2999977,2.32666434,97500.0975000975,0.0,1.0
2004-08-13,6.88,7.08,6.8,6.9,71300,2.29333104,2.35999764,2.2666644,2.2999977,213900.213900214,0.0,1.0
2004-08-16,6.74,6.85,6.7,6.78,71400,2.24666442,2.28333105,2.2333311,2.25999774,214200.214200214,0.0,1.0
2004-08-17,7.08,7.2,6.82,6.85,45700,2.35999764,2.3999976,2.27333106,2.28333105,137100.137100137,0.0,1.0
2004-08-18,7.0,7.24,6.85,7.24,33200,2.333331,2.41333092,2.28333105,2.41333092,99600.0996000996,0.0,1.0
2004-08-19,7.0,7.04,6.86,7.04,30700,2.333331,2.34666432,2.28666438,2.34666432,92100.0921000921,0.0,1.0
2004-08-20,6.89,7.03,6.65,7.01,65700,2.29666437,2.34333099,2.21666445,2.33666433,197100.197100197,0.0,1.0
2004-08-23,7.03,7.08,6.801,6.9,28400,2.34333099,2.35999764,2.266997733,2.2999977,85200.0852000852,0.0,1.0
2004-08-24,7.73,7.8,6.98,7.04,30700,2.57666409,2.5999974,2.32666434,2.34666432,92100.0921000921,0.0,1.0
2004-08-25,7.339,7.85,7.28,7.85,36100,2.446330887,2.61666405,2.42666424,2.61666405,108300.108300108,0.0,1.0
2004-08-26,7.3,7.46,7.19,7.28,27000,2.4333309,2.48666418,2.39666427,2.42666424,81000.081000081,0.0,1.0
2004-08-27,7.26,7.39,7.24,7.24,23300,2.41999758,2.46333087,2.41333092,2.41333092,69900.0699000699,0.0,1.0
2004-08-30,7.31,7.37,7.19,7.19,14000,2.43666423,2.45666421,2.39666427,2.39666427,42000.042000042,0.0,1.0
2004-08-31,7.27,7.48,7.25,7.48,10600,2.42333091,2.49333084,2.41666425,2.49333084,31800.0318000318,0.0,1.0
2004-09-01,7.26,7.35,7.15,7.27,37900,2.41999758,2.44999755,2.38333095,2.42333091,113700.113700114,0.0,1.0
2004-09-02,7.479,7.58,7.211,7.58,11000,2.492997507,2.52666414,2.403664263,2.52666414,33000.033000033,0.0,1.0
2004-09-03,7.34,7.52,7.27,7.27,6200,2.44666422,2.50666416,2.42333091,2.42333091,18600.0186000186,0.0,1.0
2004-09-07,7.37,7.62,7.27,7.27,40000,2.45666421,2.53999746,2.42333091,2.42333091,120000.12000012,0.0,1.0
2004-09-08,7.65,7.79,7.35,7.5,44800,2.54999745,2.59666407,2.44999755,2.4999975,134400.134400134,0.0,1.0
2004-09-09,7.99,8.05,7.55,7.64,47700,2.66333067,2.68333065,2.51666415,2.54666412,143100.143100143,0.0,1.0
2004-09-10,8.13,8.14,7.78,8.09,13600,2.70999729,2.71333062,2.59333074,2.69666397,40800.0408000408,0.0,1.0
2004-09-13,8.44,8.5,8.15,8.19,52600,2.81333052,2.8333305,2.71666395,2.72999727,157800.157800158,0.0,1.0
2004-09-14,8.41,8.51,8.36,8.5,43000,2.80333053,2.83666383,2.78666388,2.8333305,129000.129000129,0.0,1.0
2004-09-15,8.5,8.54,8.33,8.33,51000,2.8333305,2.84666382,2.77666389,2.77666389,153000.153000153,0.0,1.0
2004-09-16,8.7,9.0,8.41,8.41,46700,2.8999971,2.999997,2.80333053,2.80333053,140100.14010014,0.0,1.0
2004-09-17,9.0,9.34,8.7,8.94,58100,2.999997,3.11333022,2.8999971,2.97999702,174300.174300174,0.0,1.0
2004-09-20,8.72,9.17,8.68,8.89,75500,2.90666376,3.05666361,2.89333044,2.96333037,226500.226500227,0.0,1.0
2004-09-21,8.78,8.85,8.67,8.73,29300,2.92666374,2.94999705,2.88999711,2.90999709,87900.0879000879,0.0,1.0
2004-09-22,8.8,8.98,8.66,8.66,27400,2.9333304,2.99333034,2.88666378,2.88666378,82200.0822000822,0.0,1.0
2004-09-23,8.94,8.95,8.68,8.95,28000,2.97999702,2.98333035,2.89333044,2.98333035,84000.084000084,0.0,1.0
2004-09-24,8.85,8.97,8.8,8.97,19800,2.94999705,2.98999701,2.9333304,2.98999701,59400.0594000594,0.0,1.0
2004-09-27,8.68,8.92,8.65,8.65,11800,2.89333044,2.97333036,2.88333045,2.88333045,35400.0354000354,0.0,1.0
2004-09-28,8.75,8.86,8.45,8.45,23300,2.91666375,2.95333038,2.81666385,2.81666385,69900.0699000699,0.0,1.0
2004-09-29,8.72,8.83,8.62,8.62,19700,2.90666376,2.94333039,2.87333046,2.87333046,59100.0591000591,0.0,1.0
2004-09-30,8.7,8.862,8.65,8.72,60800,2.8999971,2.953997046,2.88333045,2.90666376,182400.182400182,0.0,1.0
2004-10-01,8.86,8.94,8.57,8.57,32900,2.95333038,2.97999702,2.85666381,2.85666381,98700.0987000987,0.0,1.0
2004-10-04,9.03,9.2,8.75,8.93,80600,3.00999699,3.0666636,2.91666375,2.97666369,241800.241800242,0.0,1.0
2004-10-05,9.07,9.15,8.87,8.98,24100,3.02333031,3.04999695,2.95666371,2.99333034,72300.0723000723,0.0,1.0
2004-10-06,9.44,9.5,8.9,8.9,19600,3.14666352,3.1666635,2.9666637,2.9666637,58800.0588000588,0.0,1.0
2004-10-07,9.11,9.58,9.02,9.5,37600,3.03666363,3.19333014,3.00666366,3.1666635,112800.112800113,0.0,1.0
2004-10-08,9.04,9.1,8.52,9.1,30800,3.01333032,3.0333303,2.83999716,3.0333303,92400.0924000924,0.0,1.0
2004-10-11,8.9,9.15,8.5,9.0,32500,2.9666637,3.04999695,2.8333305,2.999997,97500.0975000975,0.0,1.0
2004-10-12,8.58,8.81,8.08,8.39,123000,2.85999714,2.93666373,2.69333064,2.79666387,369000.369000369,0.0,1.0
2004-10-13,8.72,8.93,8.58,8.58,17700,2.90666376,2.97666369,2.85999714,2.85999714,53100.0531000531,0.0,1.0
2004-10-14,8.4,8.65,8.35,8.65,27400,2.7999972,2.88333045,2.78333055,2.88333045,82200.0822000822,0.0,1.0
2004-10-15,8.3,8.69,8.3,8.3,23700,2.7666639,2.89666377,2.7666639,2.7666639,71100.0711000711,0.0,1.0
2004-10-18,8.31,8.47,8.2,8.47,19000,2.76999723,2.82333051,2.7333306,2.82333051,57000.057000057,0.0,1.0
2004-10-19,8.06,8.49,8.06,8.428,18500,2.68666398,2.82999717,2.68666398,2.809330524,55500.0555000555,0.0,1.0
2004-10-20,7.93,8.2,7.53,8.05,105700,2.64333069,2.7333306,2.50999749,2.68333065,317100.317100317,0.0,1.0
2004-10-21,8.0,8.06,7.83,7.99,49200,2.666664,2.68666398,2.60999739,2.66333067,147600.147600148,0.0,1.0
2004-10-22,7.8,8.1,7.8,8.04,35100,2.5999974,2.6999973,2.5999974,2.67999732,105300.105300105,0.0,1.0
2004-10-25,7.47,7.79,7.4,7.79,80800,2.48999751,2.59666407,2.4666642,2.59666407,242400.242400242,0.0,1.0
2004-10-26,7.63,7.75,7.5,7.61,52700,2.54333079,2.58333075,2.4999975,2.53666413,158100.158100158,0.0,1.0
2004-10-27,7.62,7.9,7.41,7.63,93400,2.53999746,2.6333307,2.46999753,2.54333079,280200.28020028,0.0,1.0
2004-10-28,7.58,7.69,7.55,7.64,31600,2.52666414,2.56333077,2.51666415,2.54666412,94800.0948000948,0.0,1.0
2004-10-29,7.78,7.9,7.41,7.85,57800,2.59333074,2.6333307,2.46999753,2.61666405,173400.173400173,0.0,1.0
2004-11-01,8.0,8.0,7.56,7.69,30400,2.666664,2.666664,2.51999748,2.56333077,91200.0912000912,0.0,1.0
2004-11-02,7.7,8.13,7.6,8.13,113100,2.5666641,2.70999729,2.5333308,2.70999729,339300.339300339,0.0,1.0
2004-11-03,8.32,8.32,7.6,7.88,56200,2.77333056,2.77333056,2.5333308,2.62666404,168600.168600169,0.0,1.0
2004-11-04,8.57,8.95,8.26,8.34,163600,2.85666381,2.98333035,2.75333058,2.77999722,490800.490800491,0.0,1.0
2004-11-05,8.97,9.16,8.51,8.51,139900,2.98999701,3.05333028,2.83666383,2.83666383,419700.41970042,0.0,1.0
2004-11-08,8.93,9.03,8.75,9.03,28300,2.97666369,3.00999699,2.91666375,3.00999699,84900.0849000849,0.0,1.0
2004-11-09,8.9,9.23,8.79,9.23,35100,2.9666637,3.07666359,2.92999707,3.07666359,105300.105300105,0.0,1.0
2004-11-10,10.62,12.05,9.75,11.57,452600,3.53999646,4.01666265,3.24999675,3.85666281,1357801.35780136,0.0,1.0
2004-11-11,11.02,11.1,10.74,10.74,239800,3.67332966,3.6999963,3.57999642,3.57999642,719400.71940072,0.0,1.0
2004-11-12,10.55,11.05,10.51,11.04,108500,3.51666315,3.68332965,3.50332983,3.67999632,325500.325500326,0.0,1.0
2004-11-15,10.51,11.0,10.38,11.0,84400,3.50332983,3.666663,3.45999654,3.666663,253200.253200253,0.0,1.0
2004-11-16,10.35,10.62,10.3,10.62,78600,3.44999655,3.53999646,3.4333299,3.53999646,235800.235800236,0.0,1.0
2004-11-17,10.1049,10.79,9.73,10.79,165100,3.3682966317,3.59666307,3.24333009,3.59666307,495300.495300495,0.0,1.0
2004-11-18,10.5,10.55,9.98,9.98,58500,3.4999965,3.51666315,3.32666334,3.32666334,175500.175500176,0.0,1.0
2004-11-19,10.5,10.65,10.45,10.65,32500,3.4999965,3.54999645,3.48332985,3.54999645,97500.0975000975,0.0,1.0
2004-11-22,10.72,10.75,10.45,10.65,46400,3.57332976,3.58332975,3.48332985,3.54999645,139200.139200139,0.0,1.0
2004-11-23,10.48,10.74,10.45,10.74,45100,3.49332984,3.57999642,3.48332985,3.57999642,135300.135300135,0.0,1.0
2004-11-24,10.61,10.7,10.45,10.7,28500,3.53666313,3.5666631,3.48332985,3.5666631,85500.0855000855,0.0,1.0
2004-11-26,10.62,10.7,10.251,10.7,27000,3.53999646,3.5666631,3.416996583,3.5666631,81000.081000081,0.0,1.0
2004-11-29,10.57,10.64,10.23,10.44,43700,3.52332981,3.54666312,3.40999659,3.47999652,131100.131100131,0.0,1.0
2004-11-30,10.69,10.75,10.5,10.66,51700,3.56332977,3.58332975,3.4999965,3.55332978,155100.155100155,0.0,1.0
2004-12-01,10.73,10.75,10.65,10.7,36900,3.57666309,3.58332975,3.54999645,3.5666631,110700.110700111,0.0,1.0
2004-12-02,10.7,10.75,10.56,10.73,36600,3.5666631,3.58332975,3.51999648,3.57666309,109800.10980011,0.0,1.0
2004-12-03,10.61,10.64,10.45,10.53,24000,3.53666313,3.54666312,3.48332985,3.50999649,72000.072000072,0.0,1.0
2004-12-06,10.59,10.64,10.43,10.43,56200,3.52999647,3.54666312,3.47666319,3.47666319,168600.168600169,0.0,1.0
2004-12-07,10.6,10.74,10.46,10.64,46700,3.5333298,3.57999642,3.48666318,3.54666312,140100.14010014,0.0,1.0
2004-12-08,10.51,10.73,10.45,10.72,51000,3.50332983,3.57666309,3.48332985,3.57332976,153000.153000153,0.0,1.0
2004-12-09,10.74,10.74,10.44,10.58,47400,3.57999642,3.57999642,3.47999652,3.52666314,142200.142200142,0.0,1.0
2004-12-10,10.9,10.95,10.54,10.54,88800,3.6333297,3.64999635,3.51332982,3.51332982,266400.266400266,0.0,1.0
2004-12-13,11.29,11.36,10.87,10.92,124300,3.76332957,3.78666288,3.62332971,3.63999636,372900.372900373,0.0,1.0
2004-12-14,11.93,12.1,11.4,11.65,155300,3.97666269,4.0333293,3.7999962,3.88332945,465900.465900466,0.0,1.0
2004-12-15,12.64,12.68,11.94,11.94,103300,4.21332912,4.22666244,3.97999602,3.97999602,309900.30990031,0.0,1.0
2004-12-16,12.68,12.95,12.43,12.7,106400,4.22666244,4.31666235,4.14332919,4.2333291,319200.319200319,0.0,1.0
2004-12-17,12.81,13.15,12.51,12.98,85800,4.26999573,4.38332895,4.16999583,4.32666234,257400.257400257,0.0,1.0
2004-12-20,12.95,13.0,12.78,12.8,152900,4.31666235,4.333329,4.25999574,4.2666624,458700.458700459,0.0,1.0
2004-12-21,12.76,12.84,11.4,12.4,145400,4.25332908,4.27999572,3.7999962,4.1333292,436200.436200436,0.0,1.0
2004-12-22,12.88,12.97,12.62,12.62,226200,4.29332904,4.32332901,4.20666246,4.20666246,678600.678600679,0.0,1.0
2004-12-23,13.02,13.13,12.9,12.94,105000,4.33999566,4.37666229,4.2999957,4.31332902,315000.315000315,0.0,1.0
2004-12-27,12.85,13.1,12.85,13.1,62200,4.28332905,4.3666623,4.28332905,4.3666623,186600.186600187,0.0,1.0
2004-12-28,13.82,15.48,13.02,13.52,689400,4.60666206,5.15999484,4.33999566,4.50666216,2068202.06820207,0.0,1.0
2004-12-29,15.07,15.3,13.85,13.86,189900,5.02332831,5.0999949,4.61666205,4.61999538,569700.56970057,0.0,1.0
2004-12-30,15.1,15.5,14.67,15.1,126900,5.0333283,5.1666615,4.88999511,5.0333283,380700.380700381,0.0,1.0
2004-12-31,15.41,15.45,14.53,15.1,168300,5.13666153,5.14999485,4.84332849,5.0333283,504900.504900505,0.0,1.0
2005-01-03,14.6,15.55,14.51,15.55,204900,4.8666618,5.18332815,4.83666183,5.18332815,614700.614700615,0.0,1.0
2005-01-04,14.27,15.35,14.0,14.6,102600,4.75666191,5.11666155,4.666662,4.8666618,307800.307800308,0.0,1.0
2005-01-05,14.74,14.974,14.21,14.21,90600,4.91332842,4.991328342,4.73666193,4.73666193,271800.271800272,0.0,1.0
2005-01-06,14.67,14.94,14.5,14.94,40200,4.88999511,4.97999502,4.8333285,4.97999502,120600.120600121,0.0,1.0
2005-01-07,14.69,14.75,14.4,14.4,37600,4.89666177,4.91666175,4.7999952,4.7999952,112800.112800113,0.0,1.0
2005-01-10,14.69,14.88,14.56,14.56,67600,4.89666177,4.95999504,4.85332848,4.85332848,202800.202800203,0.0,1.0
2005-01-11,14.13,14.89,13.4,14.65,118300,4.70999529,4.96332837,4.4666622,4.88332845,354900.354900355,0.0,1.0
2005-01-12,14.45,14.5,13.75,14.1,65000,4.81666185,4.8333285,4.58332875,4.6999953,195000.195000195,0.0,1.0
2005-01-13,14.33,14.81,14.06,14.77,23900,4.77666189,4.93666173,4.68666198,4.92332841,71700.0717000717,0.0,1.0
2005-01-14,13.98,14.26,13.761,14.18,54200,4.65999534,4.75332858,4.586995413,4.72666194,162600.162600163,0.0,1.0
2005-01-18,14.42,14.442,13.65,13.65,72500,4.80666186,4.813995186,4.54999545,4.54999545,217500.217500217,0.0,1.0
2005-01-19,14.36,14.584,13.96,14.56,46200,4.78666188,4.861328472,4.65332868,4.85332848,138600.138600139,0.0,1.0
2005-01-20,14.59,14.85,14.22,14.49,36700,4.86332847,4.94999505,4.73999526,4.82999517,110100.11010011,0.0,1.0
2005-01-21,15.99,16.912,15.38,15.52,616000,5.32999467,5.637327696,5.12666154,5.17332816,1848001.84800185,0.0,1.0
2005-01-24,17.03,17.77,16.4,16.42,622100,5.67666099,5.92332741,5.4666612,5.47332786,1866301.86630187,0.0,1.0
2005-01-25,17.351,17.43,16.6,17.21,375300,5.783660883,5.80999419,5.5333278,5.73666093,1125901.12590113,0.0,1.0
2005-01-26,17.9,18.65,17.42,17.48,426300,5.9666607,6.21666045,5.80666086,5.82666084,1278901.27890128,0.0,1.0
2005-01-27,18.01,18.49,18.0,18.2,285300,6.00332733,6.16332717,5.999994,6.0666606,855900.855900856,0.0,1.0
2005-01-28,18.25,18.4,17.43,18.31,289500,6.08332725,6.1333272,5.80999419,6.10332723,868500.868500869,0.0,1.0
2005-01-31,19.08,19.4,18.45,18.49,701700,6.35999364,6.4666602,6.14999385,6.16332717,2105102.10510211,0.0,1.0
2005-02-01,18.67,19.3,18.13,19.3,480500,6.22332711,6.4333269,6.04332729,6.4333269,1441501.44150144,0.0,1.0
2005-02-02,18.1,18.9,17.51,18.68,469600,6.0333273,6.2999937,5.83666083,6.22666044,1408801.40880141,0.0,1.0
2005-02-03,19.02,19.88,18.12,18.49,669300,6.33999366,6.62666004,6.03999396,6.16332717,2007902.00790201,0.0,1.0
2005-02-04,19.14,19.77,19.05,19.17,332300,6.37999362,6.58999341,6.34999365,6.38999361,996900.996900997,0.0,1.0
2005-02-07,20.01,20.42,19.36,19.99,878200,6.66999333,6.80665986,6.45332688,6.66332667,2634602.63460263,0.0,1.0
2005-02-08,20.93,21.17,20.04,20.04,691100,6.97665969,7.05665961,6.67999332,6.67999332,2073302.07330207,0.0,1.0
2005-02-09,21.69,22.099,21.011,21.41,721300,7.22999277,7.366325967,7.003659663,7.13665953,2163902.16390216,0.0,1.0
2005-02-10,18.53,21.9,17.63,21.9,1592800,6.17666049,7.2999927,5.87666079,7.2999927,4778404.77840478,0.0,1.0
2005-02-11,20.27,20.46,18.57,18.57,653500,6.75665991,6.81999318,6.18999381,6.18999381,1960501.96050196,0.0,1.0
2005-02-14,20.09,20.45,18.58,20.19,482700,6.69665997,6.81665985,6.19332714,6.72999327,1448101.44810145,0.0,1.0
2005-02-15,19.88,20.939,19.0,19.61,428900,6.62666004,6.979659687,6.333327,6.53666013,1286701.28670129,0.0,1.0
2005-02-16,20.35,20.49,19.4,19.42,225900,6.78332655,6.82999317,6.4666602,6.47332686,677700.677700678,0.0,1.0
2005-02-17,20.42,20.9,19.83,19.83,344600,6.80665986,6.9666597,6.60999339,6.60999339,1033801.03380103,0.0,1.0
2005-02-18,20.3,20.8,20.0,20.0,251100,6.7666599,6.9333264,6.66666,6.66666,753300.753300753,0.0,1.0
2005-02-22,19.92,20.19,19.48,20.0,254800,6.63999336,6.72999327,6.49332684,6.66666,764400.764400764,0.0,1.0
2005-02-23,20.01,20.4,19.62,19.82,279500,6.66999333,6.7999932,6.53999346,6.60666006,838500.838500839,0.0,1.0
2005-02-24,19.6,20.27,18.66,20.27,391700,6.5333268,6.75665991,6.21999378,6.75665991,1175101.17510118,0.0,1.0
2005-02-25,18.99,19.64,18.77,19.64,317800,6.32999367,6.54666012,6.25666041,6.54666012,953400.953400953,0.0,1.0
2005-02-28,19.29,19.69,18.89,18.89,382900,6.42999357,6.56332677,6.29666037,6.29666037,1148701.14870115,0.0,1.0
2005-03-01,20.43,20.43,19.21,19.32,362400,6.80999319,6.80999319,6.40332693,6.43999356,1087201.08720109,0.0,1.0
2005-03-02,18.16,20.6,17.55,20.43,1411100,6.05332728,6.8666598,5.84999415,6.80999319,4233304.23330423,0.0,1.0
2005-03-03,16.18,17.5,15.99,17.4,1375300,5.39332794,5.8333275,5.32999467,5.7999942,4125904.12590413,0.0,1.0
2005-03-04,15.19,16.7,15.12,16.1,920600,5.06332827,5.5666611,5.03999496,5.3666613,2761802.76180276,0.0,1.0
2005-03-07,15.64,16.22,15.4,15.65,617700,5.21332812,5.40666126,5.1333282,5.21666145,1853101.85310185,0.0,1.0
2005-03-08,14.12,15.87,13.89,15.61,468700,4.70666196,5.28999471,4.62999537,5.20332813,1406101.40610141,0.0,1.0
2005-03-09,13.47,13.95,13.08,13.8,680900,4.48999551,4.64999535,4.35999564,4.5999954,2042702.04270204,0.0,1.0
2005-03-10,13.72,14.04,13.47,13.53,263200,4.57332876,4.67999532,4.48999551,4.50999549,789600.78960079,0.0,1.0
2005-03-11,13.07,13.94,12.98,13.71,250300,4.35666231,4.64666202,4.32666234,4.56999543,750900.750900751,0.0,1.0
2005-03-14,13.16,13.25,12.46,12.76,726700,4.38666228,4.41666225,4.15332918,4.25332908,2180102.18010218,0.0,1.0
2005-03-15,12.99,13.37,12.631,13.25,353700,4.32999567,4.45666221,4.210329123,4.41666225,1061101.06110106,0.0,1.0
2005-03-16,12.75,13.05,12.08,13.05,275500,4.24999575,4.34999565,4.02666264,4.34999565,826500.826500826,0.0,1.0
2005-03-17,13.69,13.7,12.54,12.68,397600,4.56332877,4.5666621,4.17999582,4.22666244,1192801.19280119,0.0,1.0
2005-03-18,12.66,13.76,12.65,13.76,230700,4.21999578,4.58666208,4.21666245,4.58666208,692100.692100692,0.0,1.0
2005-03-21,13.49,13.5,12.29,12.65,380400,4.49666217,4.4999955,4.09666257,4.21666245,1141201.14120114,0.0,1.0
2005-03-22,14.04,14.479,13.52,13.93,376400,4.67999532,4.826328507,4.50666216,4.64332869,1129201.12920113,0.0,1.0
2005-03-23,13.88,14.44,13.661,14.24,299700,4.62666204,4.81332852,4.553662113,4.74666192,899100.899100899,0.0,1.0
2005-03-24,13.19,14.14,13.0,14.14,237900,4.39666227,4.71332862,4.333329,4.71332862,713700.713700714,0.0,1.0
2005-03-28,13.01,13.32,13.0,13.14,119600,4.33666233,4.43999556,4.333329,4.37999562,358800.358800359,0.0,1.0
2005-03-29,12.71,13.28,12.71,12.92,102500,4.23666243,4.42666224,4.23666243,4.30666236,307500.307500308,0.0,1.0
2005-03-30,13.01,13.2,12.4,12.7,180300,4.33666233,4.3999956,4.1333292,4.2333291,540900.540900541,0.0,1.0
2005-03-31,13.28,13.5,12.98,13.0,165200,4.42666224,4.4999955,4.32666234,4.333329,495600.495600496,0.0,1.0
2005-04-01,13.57,13.73,13.15,13.31,166700,4.52332881,4.57666209,4.38332895,4.43666223,500100.5001005,0.0,1.0
2005-04-04,15.33,15.5,13.5,13.51,513300,5.10999489,5.1666615,4.4999955,4.50332883,1539901.53990154,0.0,1.0
2005-04-05,16.12,17.19,15.64,15.7,1069700,5.37332796,5.72999427,5.21332812,5.2333281,3209103.20910321,0.0,1.0
2005-04-06,16.15,16.37,15.73,16.16,198700,5.38332795,5.45666121,5.24332809,5.38666128,596100.596100596,0.0,1.0
2005-04-07,15.51,16.14,15.4,15.98,233800,5.16999483,5.37999462,5.1333282,5.32666134,701400.701400701,0.0,1.0
2005-04-08,15.27,15.65,15.01,15.44,126300,5.08999491,5.21666145,5.00332833,5.14666152,378900.378900379,0.0,1.0
2005-04-11,15.18,15.38,14.65,15.24,126900,5.05999494,5.12666154,4.88332845,5.07999492,380700.380700381,0.0,1.0
2005-04-12,14.95,15.26,14.25,15.12,92400,4.98332835,5.08666158,4.74999525,5.03999496,277200.277200277,0.0,1.0
2005-04-13,14.81,15.05,14.548,14.84,69200,4.93666173,5.01666165,4.849328484,4.94666172,207600.207600208,0.0,1.0
2005-04-14,14.26,14.93,14.25,14.93,76300,4.75332858,4.97666169,4.74999525,4.97666169,228900.228900229,0.0,1.0
2005-04-15,12.2,14.17,11.84,14.17,545800,4.0666626,4.72332861,3.94666272,4.72332861,1637401.63740164,0.0,1.0
2005-04-18,12.54,13.03,11.96,12.0,192300,4.17999582,4.34332899,3.98666268,3.999996,576900.576900577,0.0,1.0
2005-04-19,12.71,13.02,12.51,12.85,73100,4.23666243,4.33999566,4.16999583,4.28332905,219300.219300219,0.0,1.0
2005-04-20,13.71,13.93,12.81,13.0,159100,4.56999543,4.64332869,4.26999573,4.333329,477300.477300477,0.0,1.0
2005-04-21,13.071,13.7,12.48,13.7,337500,4.356995643,4.5666621,4.15999584,4.5666621,1012501.01250101,0.0,1.0
2005-04-22,13.46,13.53,12.6,13.11,144600,4.48666218,4.50999549,4.1999958,4.36999563,433800.433800434,0.0,1.0
2005-04-25,13.21,13.26,13.0,13.24,149400,4.40332893,4.41999558,4.333329,4.41332892,448200.448200448,0.0,1.0
2005-04-26,13.16,13.6,13.14,13.24,118100,4.38666228,4.5333288,4.37999562,4.41332892,354300.354300354,0.0,1.0
2005-04-27,13.0,13.13,12.55,13.13,105600,4.333329,4.37666229,4.18332915,4.37666229,316800.316800317,0.0,1.0
2005-04-28,12.46,13.14,12.39,13.14,83000,4.15332918,4.37999562,4.12999587,4.37999562,249000.249000249,0.0,1.0
2005-04-29,12.24,12.57,11.98,12.31,169500,4.07999592,4.18999581,3.99332934,4.10332923,508500.508500509,0.0,1.0
2005-05-02,12.14,12.3,12.09,12.2,87500,4.04666262,4.0999959,4.02999597,4.0666626,262500.262500262,0.0,1.0
2005-05-03,12.95,13.0,12.09,12.1,184200,4.31666235,4.333329,4.02999597,4.0333293,552600.552600553,0.0,1.0
2005-05-04,13.49,13.65,12.86,13.01,176900,4.49666217,4.54999545,4.28666238,4.33666233,530700.530700531,0.0,1.0
2005-05-05,13.0,13.93,12.94,13.65,188900,4.333329,4.64332869,4.31332902,4.54999545,566700.566700567,0.0,1.0
2005-05-06,13.05,13.334,12.83,12.86,61800,4.34999565,4.444662222,4.27666239,4.28666238,185400.185400185,0.0,1.0
2005-05-09,12.84,13.28,12.67,13.03,95400,4.27999572,4.42666224,4.22332911,4.34332899,286200.286200286,0.0,1.0
2005-05-10,12.29,12.7,12.12,12.7,263300,4.09666257,4.2333291,4.03999596,4.2333291,789900.78990079,0.0,1.0
2005-05-11,10.9,11.55,10.1,11.03,906000,3.6333297,3.84999615,3.3666633,3.67666299,2718002.71800272,0.0,1.0
2005-05-12,10.78,11.06,10.65,10.98,218900,3.59332974,3.68666298,3.54999645,3.65999634,656700.656700657,0.0,1.0
2005-05-13,10.74,11.05,10.25,10.95,139000,3.57999642,3.68332965,3.41666325,3.64999635,417000.417000417,0.0,1.0
2005-05-16,10.24,10.85,10.18,10.81,316400,3.41332992,3.61666305,3.39332994,3.60332973,949200.949200949,0.0,1.0
2005-05-17,9.8,10.44,9.5,10.44,441000,3.2666634,3.47999652,3.1666635,3.47999652,1323001.32300132,0.0,1.0
2005-05-18,9.9,10.45,9.6,9.7,307000,3.2999967,3.48332985,3.1999968,3.2333301,921000.921000921,0.0,1.0
2005-05-19,10.01,10.18,9.65,9.9,153100,3.33666333,3.39332994,3.21666345,3.2999967,459300.459300459,0.0,1.0
2005-05-20,9.98,10.01,9.73,9.96,82300,3.32666334,3.33666333,3.24333009,3.31999668,246900.246900247,0.0,1.0
2005-05-23,9.72,10.13,9.7,10.05,139000,3.23999676,3.37666329,3.2333301,3.34999665,417000.417000417,0.0,1.0
2005-05-24,9.76,10.0,9.67,9.97,114500,3.25333008,3.33333,3.22333011,3.32333001,343500.343500344,0.0,1.0
2005-05-25,9.6901,9.99,9.68,9.9,86300,3.2300301033,3.32999667,3.22666344,3.2999967,258900.258900259,0.0,1.0
2005-05-26,9.46,9.86,9.29,9.86,130800,3.15333018,3.28666338,3.09666357,3.28666338,392400.392400392,0.0,1.0
2005-05-27,9.37,9.72,9.26,9.4,54800,3.12333021,3.23999676,3.08666358,3.1333302,164400.164400164,0.0,1.0
2005-05-31,9.44,9.7,9.4,9.5,62500,3.14666352,3.2333301,3.1333302,3.1666635,187500.187500187,0.0,1.0
2005-06-01,9.83,9.95,9.45,9.45,120600,3.27666339,3.31666335,3.14999685,3.14999685,361800.361800362,0.0,1.0
2005-06-02,9.64,10.0,9.51,9.94,86500,3.21333012,3.33333,3.16999683,3.31333002,259500.259500259,0.0,1.0
2005-06-03,9.98,10.05,9.75,9.78,162800,3.32666334,3.34999665,3.24999675,3.25999674,488400.488400488,0.0,1.0
2005-06-06,9.86,10.23,9.8,10.2,56600,3.28666338,3.40999659,3.2666634,3.3999966,169800.16980017,0.0,1.0
2005-06-07,9.93,10.0,9.78,9.85,65000,3.30999669,3.33333,3.25999674,3.28333005,195000.195000195,0.0,1.0
2005-06-08,9.82,10.0399,9.7801,10.02,34400,3.27333006,3.3466299867,3.2600300733,3.33999666,103200.103200103,0.0,1.0
2005-06-09,9.778,9.96,9.67,9.96,34700,3.259330074,3.31999668,3.22333011,3.31999668,104100.104100104,0.0,1.0
2005-06-10,9.96,10.15,9.79,9.8,51500,3.31999668,3.38332995,3.26333007,3.2666634,154500.154500155,0.0,1.0
2005-06-13,9.85,10.14,9.82,10.12,74000,3.28333005,3.37999662,3.27333006,3.37332996,222000.222000222,0.0,1.0
2005-06-14,9.98,10.1,9.88,10.1,40400,3.32666334,3.3666633,3.29333004,3.3666633,121200.121200121,0.0,1.0
2005-06-15,10.39,10.5,10.0,10.1,98600,3.46332987,3.4999965,3.33333,3.3666633,295800.295800296,0.0,1.0
2005-06-16,10.55,10.67,10.39,10.5,98400,3.51666315,3.55666311,3.46332987,3.4999965,295200.295200295,0.0,1.0
2005-06-17,10.8,10.9,10.5,10.71,90800,3.5999964,3.6333297,3.4999965,3.56999643,272400.272400272,0.0,1.0
2005-06-20,10.62,11.09,10.5,11.0,99700,3.53999646,3.69666297,3.4999965,3.666663,299100.299100299,0.0,1.0
2005-06-21,10.68,10.78,10.51,10.78,59300,3.55999644,3.59332974,3.50332983,3.59332974,177900.177900178,0.0,1.0
2005-06-22,10.9,11.11,10.77,10.88,85100,3.6333297,3.70332963,3.58999641,3.62666304,255300.255300255,0.0,1.0
2005-06-23,10.75,11.0,10.7,11.0,158000,3.58332975,3.666663,3.5666631,3.666663,474000.474000474,0.0,1.0
2005-06-24,10.42,10.85,10.23,10.75,68400,3.47332986,3.61666305,3.40999659,3.58332975,205200.205200205,0.0,1.0
2005-06-27,10.69,11.0,10.65,10.91,160600,3.56332977,3.666663,3.54999645,3.63666303,481800.481800482,0.0,1.0
2005-06-28,10.37,10.8,10.29,10.8,115900,3.45666321,3.5999964,3.42999657,3.5999964,347700.347700348,0.0,1.0
2005-06-29,10.07,10.58,9.95,10.58,133800,3.35666331,3.52666314,3.31666335,3.52666314,401400.401400401,0.0,1.0
2005-06-30,10.75,11.11,10.1,10.1,401500,3.58332975,3.70332963,3.3666633,3.3666633,1204501.2045012,0.0,1.0
2005-07-01,11.03,11.46,10.8,11.05,247200,3.67666299,3.81999618,3.5999964,3.68332965,741600.741600742,0.0,1.0
2005-07-05,11.27,11.4,10.88,11.25,264400,3.75666291,3.7999962,3.62666304,3.74999625,793200.793200793,0.0,1.0
2005-07-06,11.51,11.62,11.31,11.38,119400,3.83666283,3.87332946,3.76999623,3.79332954,358200.358200358,0.0,1.0
2005-07-07,11.6,11.85,11.31,11.75,180600,3.8666628,3.94999605,3.76999623,3.91666275,541800.541800542,0.0,1.0
2005-07-08,11.58,11.8,11.47,11.8,73500,3.85999614,3.9333294,3.82332951,3.9333294,220500.220500221,0.0,1.0
2005-07-11,11.67,11.72,11.48,11.65,131400,3.88999611,3.90666276,3.82666284,3.88332945,394200.394200394,0.0,1.0
2005-07-12,11.36,11.81,11.2,11.81,110500,3.78666288,3.93666273,3.7333296,3.93666273,331500.331500331,0.0,1.0
2005-07-13,11.05,11.454,10.83,11.35,121600,3.68332965,3.817996182,3.60999639,3.78332955,364800.364800365,0.0,1.0
2005-07-14,10.85,11.0,10.5,10.97,227400,3.61666305,3.666663,3.4999965,3.65666301,682200.682200682,0.0,1.0
2005-07-15,10.85,11.0,10.55,10.79,138900,3.61666305,3.666663,3.51666315,3.59666307,416700.416700417,0.0,1.0
2005-07-18,11.43,11.53,10.9,10.9,127200,3.80999619,3.84332949,3.6333297,3.6333297,381600.381600382,0.0,1.0
2005-07-19,11.84,12.0,11.55,11.55,136700,3.94666272,3.999996,3.84999615,3.84999615,410100.41010041,0.0,1.0
2005-07-20,11.9,12.05,11.88,11.9,148700,3.9666627,4.01666265,3.95999604,3.9666627,446100.446100446,0.0,1.0
2005-07-21,13.93,14.3799,12.45,12.55,928600,4.64332869,4.7932952067,4.14999585,4.18332915,2785802.78580279,0.0,1.0
2005-07-22,14.59,14.95,13.85,13.86,442100,4.86332847,4.98332835,4.61666205,4.61999538,1326301.32630133,0.0,1.0
2005-07-25,15.31,15.6,14.72,14.82,685800,5.10332823,5.1999948,4.90666176,4.93999506,2057402.05740206,0.0,1.0
2005-07-26,15.73,15.75,15.05,15.31,331200,5.24332809,5.24999475,5.01666165,5.10332823,993600.993600994,0.0,1.0
2005-07-27,16.2,16.25,15.6,15.74,404100,5.3999946,5.41666125,5.1999948,5.24666142,1212301.21230121,0.0,1.0
2005-07-28,16.79,17.06,16.17,16.2,407400,5.59666107,5.68666098,5.38999461,5.3999946,1222201.22220122,0.0,1.0
2005-07-29,16.9,17.1999,16.65,16.99,281400,5.6333277,5.7332942667,5.54999445,5.66332767,844200.844200844,0.0,1.0
2005-08-01,16.8101,17.22,16.5,17.07,331800,5.6033610633,5.73999426,5.4999945,5.68999431,995400.995400995,0.0,1.0
2005-08-02,15.87,16.75,15.51,16.68,309600,5.28999471,5.58332775,5.16999483,5.55999444,928800.928800929,0.0,1.0
2005-08-03,15.43,16.44,15.15,15.65,272100,5.14332819,5.47999452,5.04999495,5.21666145,816300.816300816,0.0,1.0
2005-08-04,16.25,16.6,15.2,15.69,255600,5.41666125,5.5333278,5.0666616,5.22999477,766800.766800767,0.0,1.0
2005-08-05,16.97,17.05,16.07,16.16,315100,5.65666101,5.68332765,5.35666131,5.38666128,945300.945300945,0.0,1.0
2005-08-08,17.86,17.95,17.05,17.05,426800,5.95332738,5.98332735,5.68332765,5.68332765,1280401.28040128,0.0,1.0
2005-08-09,17.39,17.98,17.35,17.88,236500,5.79666087,5.99332734,5.78332755,5.95999404,709500.709500709,0.0,1.0
2005-08-10,17.015,17.7,16.92,17.51,324100,5.671660995,5.8999941,5.63999436,5.83666083,972300.972300972,0.0,1.0
2005-08-11,17.19,17.38,17.01,17.01,238600,5.72999427,5.79332754,5.66999433,5.66999433,715800.715800716,0.0,1.0
2005-08-12,17.1,17.63,16.821,17.1,248200,5.6999943,5.87666079,5.606994393,5.6999943,744600.744600745,0.0,1.0
2005-08-15,16.25,17.25,15.8,17.25,343800,5.41666125,5.74999425,5.2666614,5.74999425,1031401.03140103,0.0,1.0
2005-08-16,16.25,16.72,15.54,16.12,283000,5.41666125,5.57332776,5.17999482,5.37332796,849000.849000849,0.0,1.0
2005-08-17,16.2,16.37,15.84,16.25,180800,5.3999946,5.45666121,5.27999472,5.41666125,542400.542400542,0.0,1.0
2005-08-18,16.35,17.15,15.9,16.25,150400,5.44999455,5.71666095,5.2999947,5.41666125,451200.451200451,0.0,1.0
2005-08-19,16.06,16.37,15.62,16.06,119300,5.35332798,5.45666121,5.20666146,5.35332798,357900.357900358,0.0,1.0
2005-08-22,16.12,16.22,15.6,16.22,255600,5.37332796,5.40666126,5.1999948,5.40666126,766800.766800767,0.0,1.0
2005-08-23,16.36,16.59,16.11,16.19,142500,5.45332788,5.52999447,5.36999463,5.39666127,427500.427500427,0.0,1.0
2005-08-24,15.89,16.56,15.75,16.3,125000,5.29666137,5.51999448,5.24999475,5.4333279,375000.375000375,0.0,1.0
2005-08-25,15.52,16.25,15.01,15.96,190800,5.17332816,5.41666125,5.00332833,5.31999468,572400.572400572,0.0,1.0
2005-08-26,15.75,15.93,15.38,15.38,89000,5.24999475,5.30999469,5.12666154,5.12666154,267000.267000267,0.0,1.0
2005-08-29,15.94,15.99,15.59,15.59,98300,5.31332802,5.32999467,5.19666147,5.19666147,294900.294900295,0.0,1.0
2005-08-30,16.19,16.44,15.81,15.85,119400,5.39666127,5.47999452,5.26999473,5.28332805,358200.358200358,0.0,1.0
2005-08-31,16.33,16.3796,16.2,16.3,60400,5.44332789,5.4598612068,5.3999946,5.4333279,181200.181200181,0.0,1.0
2005-09-01,15.93,16.43,15.85,16.4,122800,5.30999469,5.47666119,5.28332805,5.4666612,368400.368400368,0.0,1.0
2005-09-02,15.79,16.1,15.55,15.82,87100,5.26332807,5.3666613,5.18332815,5.27332806,261300.261300261,0.0,1.0
2005-09-06,16.7,16.99,15.85,15.93,205500,5.5666611,5.66332767,5.28332805,5.30999469,616500.616500616,0.0,1.0
2005-09-07,17.2,17.3,16.53,16.8,294800,5.7333276,5.7666609,5.50999449,5.5999944,884400.884400884,0.0,1.0
2005-09-08,17.49,17.9,16.96,17.15,227600,5.82999417,5.9666607,5.65332768,5.71666095,682800.682800683,0.0,1.0
2005-09-09,17.69,17.86,17.39,17.68,133900,5.89666077,5.95332738,5.79666087,5.89332744,401700.401700402,0.0,1.0
2005-09-12,19.14,19.18,17.75,17.84,986100,6.37999362,6.39332694,5.91666075,5.94666072,2958302.95830296,0.0,1.0
2005-09-13,18.92,19.25,18.67,19.25,275500,6.30666036,6.41666025,6.22332711,6.41666025,826500.826500827,0.0,1.0
2005-09-14,18.91,19.02,18.8,19.0,169500,6.30332703,6.33999366,6.2666604,6.333327,508500.508500508,0.0,1.0
2005-09-15,18.23,18.99,17.31,18.99,525100,6.07666059,6.32999367,5.76999423,6.32999367,1575301.57530158,0.0,1.0
2005-09-16,18.41,18.59,17.73,18.18,149700,6.13666053,6.19666047,5.90999409,6.05999394,449100.449100449,0.0,1.0
2005-09-19,18.57,19.03,18.41,18.68,237700,6.18999381,6.34332699,6.13666053,6.22666044,713100.713100713,0.0,1.0
2005-09-20,17.83,18.972,17.6,18.66,255000,5.94332739,6.323993676,5.8666608,6.21999378,765000.765000765,0.0,1.0
2005-09-21,16.05,17.91,15.91,17.85,536500,5.34999465,5.96999403,5.30332803,5.94999405,1609501.60950161,0.0,1.0
2005-09-22,15.31,16.42,14.82,15.99,417200,5.10332823,5.47332786,4.93999506,5.32999467,1251601.25160125,0.0,1.0
2005-09-23,15.8,16.2,15.2,15.48,193200,5.2666614,5.3999946,5.0666616,5.15999484,579600.57960058,0.0,1.0
2005-09-26,17.32,17.88,16.0,16.04,576800,5.77332756,5.95999404,5.333328,5.34666132,1730401.73040173,0.0,1.0
2005-09-27,17.35,17.54,16.75,17.4,157400,5.78332755,5.84666082,5.58332775,5.7999942,472200.472200472,0.0,1.0
2005-09-28,16.4,17.45,16.26,17.45,208200,5.4666612,5.81666085,5.41999458,5.81666085,624600.624600625,0.0,1.0
2005-09-29,16.24,16.67,15.81,16.4,182600,5.41332792,5.55666111,5.26999473,5.4666612,547800.547800548,0.0,1.0
2005-09-30,16.06,16.3505,15.96,16.09,122700,5.35332798,5.4501612165,5.31999468,5.36332797,368100.368100368,0.0,1.0
2005-10-03,16.89,17.0,15.96,15.96,196100,5.62999437,5.666661,5.31999468,5.31999468,588300.588300588,0.0,1.0
2005-10-04,16.32,17.09,16.3,16.99,219700,5.43999456,5.69666097,5.4333279,5.66332767,659100.659100659,0.0,1.0
2005-10-05,16.32,16.73,15.79,16.71,183300,5.43999456,5.57666109,5.26332807,5.56999443,549900.54990055,0.0,1.0
2005-10-06,15.51,16.58,15.46,16.58,226700,5.16999483,5.52666114,5.15332818,5.52666114,680100.68010068,0.0,1.0
2005-10-07,15.645,15.83,15.14,15.5,167400,5.214994785,5.27666139,5.04666162,5.1666615,502200.502200502,0.0,1.0
2005-10-10,14.87,15.83,14.83,15.61,163000,4.95666171,5.27666139,4.94332839,5.20332813,489000.489000489,0.0,1.0
2005-10-11,15.1125,15.47,14.82,14.82,89300,5.0374949625,5.15666151,4.93999506,4.93999506,267900.267900268,0.0,1.0
2005-10-12,13.88,15.11,13.498,15.0,400900,4.62666204,5.03666163,4.499328834,4.999995,1202701.2027012,0.0,1.0
2005-10-13,13.85,14.25,13.32,13.9,173800,4.61666205,4.74999525,4.43999556,4.6333287,521400.521400521,0.0,1.0
2005-10-14,14.15,14.25,13.76,14.12,102300,4.71666195,4.74999525,4.58666208,4.70666196,306900.306900307,0.0,1.0
2005-10-17,14.35,14.44,13.75,14.0,88700,4.78332855,4.81332852,4.58332875,4.666662,266100.266100266,0.0,1.0
2005-10-18,14.55,14.74,14.28,14.28,85700,4.84999515,4.91332842,4.75999524,4.75999524,257100.257100257,0.0,1.0
2005-10-19,14.9,15.01,14.18,14.4,118200,4.9666617,5.00332833,4.72666194,4.7999952,354600.354600355,0.0,1.0
2005-10-20,14.14,15.08,13.99,15.08,167800,4.71332862,5.02666164,4.66332867,5.02666164,503400.503400503,0.0,1.0
2005-10-21,14.05,14.61,13.62,13.99,86300,4.68332865,4.86999513,4.53999546,4.66332867,258900.258900259,0.0,1.0
2005-10-24,14.08,14.36,13.8,14.09,157600,4.69332864,4.78666188,4.5999954,4.69666197,472800.472800473,0.0,1.0
2005-10-25,13.96,14.2,13.96,13.98,66900,4.65332868,4.7333286,4.65332868,4.65999534,200700.200700201,0.0,1.0
2005-10-26,14.14,14.378,13.89,13.89,74200,4.71332862,4.792661874,4.62999537,4.62999537,222600.222600223,0.0,1.0
2005-10-27,13.96,14.22,13.906,14.1838,44200,4.65332868,4.73999526,4.635328698,4.7279286054,132600.132600133,0.0,1.0
2005-10-28,14.0,14.05,13.75,13.9,34100,4.666662,4.68332865,4.58332875,4.6333287,102300.102300102,0.0,1.0
2005-10-31,14.69,15.08,14.0,14.13,137200,4.89666177,5.02666164,4.666662,4.70999529,411600.411600412,0.0,1.0
2005-11-01,15.09,15.21,14.7,14.7,97000,5.02999497,5.06999493,4.8999951,4.8999951,291000.291000291,0.0,1.0
2005-11-02,15.66,15.78,15.14,15.21,133000,5.21999478,5.25999474,5.04666162,5.06999493,399000.399000399,0.0,1.0
2005-11-03,15.78,16.0,15.74,15.75,87700,5.25999474,5.333328,5.24666142,5.24999475,263100.263100263,0.0,1.0
2005-11-04,15.66,15.89,15.24,15.8,71600,5.21999478,5.29666137,5.07999492,5.2666614,214800.214800215,0.0,1.0
2005-11-07,15.11,15.33,14.79,15.31,138500,5.03666163,5.10999489,4.92999507,5.10332823,415500.415500415,0.0,1.0
2005-11-08,14.91,15.23,14.88,14.98,54000,4.96999503,5.07666159,4.95999504,4.99332834,162000.162000162,0.0,1.0
2005-11-09,15.63,15.72,14.99,15.14,138800,5.20999479,5.23999476,4.99666167,5.04666162,416400.416400416,0.0,1.0
2005-11-10,15.6,15.75,15.23,15.73,144400,5.1999948,5.24999475,5.07666159,5.24332809,433200.433200433,0.0,1.0
2005-11-11,16.55,16.62,15.06,15.7,324600,5.51666115,5.53999446,5.01999498,5.2333281,973800.973800974,0.0,1.0
2005-11-14,15.95,16.85,15.84,16.75,242200,5.31666135,5.61666105,5.27999472,5.58332775,726600.726600727,0.0,1.0
2005-11-15,15.28,16.151,15.18,15.89,123700,5.09332824,5.383661283,5.05999494,5.29666137,371100.371100371,0.0,1.0
2005-11-16,14.53,15.42,14.12,15.28,375400,4.84332849,5.13999486,4.70666196,5.09332824,1126201.12620113,0.0,1.0
2005-11-17,15.15,15.42,14.35,14.5,211400,5.04999495,5.13999486,4.78332855,4.8333285,634200.634200634,0.0,1.0
2005-11-18,15.0,15.15,14.92,15.12,108100,4.999995,5.04999495,4.97332836,5.03999496,324300.324300324,0.0,1.0
2005-11-21,15.0,15.2,14.93,15.0,167800,4.999995,5.0666616,4.97666169,4.999995,503400.503400503,0.0,1.0
2005-11-22,14.99,15.05,14.72,14.72,90200,4.99666167,5.01666165,4.90666176,4.90666176,270600.270600271,0.0,1.0
2005-11-23,14.87,14.99,14.58,14.89,106800,4.95666171,4.99666167,4.85999514,4.96332837,320400.32040032,0.0,1.0
2005-11-25,15.2,15.29,14.9,14.9,21700,5.0666616,5.09666157,4.9666617,4.9666617,65100.0651000651,0.0,1.0
2005-11-28,15.17,15.38,15.04,15.32,92600,5.05666161,5.12666154,5.01332832,5.10666156,277800.277800278,0.0,1.0
2005-11-29,15.07,15.3,15.01,15.12,55300,5.02332831,5.0999949,5.00332833,5.03999496,165900.165900166,0.0,1.0
2005-11-30,15.05,15.23,15.01,15.01,56500,5.01666165,5.07666159,5.00332833,5.00332833,169500.16950017,0.0,1.0
2005-12-01,15.11,15.28,14.9,15.2,163600,5.03666163,5.09332824,4.9666617,5.0666616,490800.490800491,0.0,1.0
2005-12-02,15.2,15.24,15.05,15.18,93200,5.0666616,5.07999492,5.01666165,5.05999494,279600.27960028,0.0,1.0
2005-12-05,15.22,15.55,15.12,15.25,161200,5.07332826,5.18332815,5.03999496,5.08332825,483600.483600484,0.0,1.0
2005-12-06,15.22,15.32,15.06,15.24,163700,5.07332826,5.10666156,5.01999498,5.07999492,491100.491100491,0.0,1.0
2005-12-07,15.05,15.34,14.89,15.2,97000,5.01666165,5.11332822,4.96332837,5.0666616,291000.291000291,0.0,1.0
2005-12-08,15.02,15.31,14.89,14.95,72400,5.00666166,5.10332823,4.96332837,4.98332835,217200.217200217,0.0,1.0
2005-12-09,15.04,15.19,14.95,15.05,97100,5.01332832,5.06332827,4.98332835,5.01666165,291300.291300291,0.0,1.0
2005-12-12,15.62,15.66,14.942,14.99,178100,5.20666146,5.21999478,4.980661686,4.99666167,534300.534300534,0.0,1.0
2005-12-13,16.59,16.66,15.56,15.75,230300,5.52999447,5.55332778,5.18666148,5.24999475,690900.690900691,0.0,1.0
2005-12-14,15.2,15.83,14.89,15.68,675400,5.0666616,5.27666139,4.96332837,5.22666144,2026202.02620203,0.0,1.0
2005-12-15,14.51,15.41,14.4,15.41,513400,4.83666183,5.13666153,4.7999952,5.13666153,1540201.54020154,0.0,1.0
2005-12-16,14.5,14.61,14.22,14.4,162200,4.8333285,4.86999513,4.73999526,4.7999952,486600.486600487,0.0,1.0
2005-12-19,14.655,14.8,14.41,14.51,114100,4.884995115,4.9333284,4.80332853,4.83666183,342300.342300342,0.0,1.0
2005-12-20,14.44,14.73,14.41,14.66,158000,4.81332852,4.90999509,4.80332853,4.88666178,474000.474000474,0.0,1.0
2005-12-21,14.9,15.0,14.5,14.5,133100,4.9666617,4.999995,4.8333285,4.8333285,399300.399300399,0.0,1.0
2005-12-22,14.8,14.96,14.57,14.93,54000,4.9333284,4.98666168,4.85666181,4.97666169,162000.162000162,0.0,1.0
2005-12-23,14.74,14.89,14.68,14.79,44800,4.91332842,4.96332837,4.89332844,4.92999507,134400.134400134,0.0,1.0
2005-12-27,15.03,15.08,14.7,14.7,102100,5.00999499,5.02666164,4.8999951,4.8999951,306300.306300306,0.0,1.0
2005-12-28,15.29,15.46,15.0,15.0,42700,5.09666157,5.15332818,4.999995,4.999995,128100.128100128,0.0,1.0
2005-12-29,14.96,15.5,14.72,15.25,135400,4.98666168,5.1666615,4.90666176,5.08332825,406200.406200406,0.0,1.0
2005-12-30,15.28,15.42,14.89,14.89,58600,5.09332824,5.13999486,4.96332837,4.96332837,175800.175800176,0.0,1.0
2006-01-03,15.73,15.84,14.81,15.24,152500,5.24332809,5.27999472,4.93666173,5.07999492,457500.457500457,0.0,1.0
2006-01-04,15.92,16.09,15.75,15.75,123500,5.30666136,5.36332797,5.24999475,5.24999475,370500.370500371,0.0,1.0
2006-01-05,15.73,16.1474,15.5,16.03,61200,5.24332809,5.3824612842,5.1666615,5.34332799,183600.183600184,0.0,1.0
2006-01-06,15.71,15.75,15.6,15.73,32600,5.23666143,5.24999475,5.1999948,5.24332809,97800.0978000978,0.0,1.0
2006-01-09,15.95,16.17,15.63,15.75,93500,5.31666135,5.38999461,5.20999479,5.24999475,280500.28050028,0.0,1.0
2006-01-10,16.15,16.19,15.96,16.01,35300,5.38332795,5.39666127,5.31999468,5.33666133,105900.105900106,0.0,1.0
2006-01-11,16.31,16.48,16.13,16.24,58300,5.43666123,5.49332784,5.37666129,5.41332792,174900.174900175,0.0,1.0
2006-01-12,16.24,16.31,16.07,16.31,23500,5.41332792,5.43666123,5.35666131,5.43666123,70500.0705000705,0.0,1.0
2006-01-13,16.8,17.02,16.04,16.1,91900,5.5999944,5.67332766,5.34666132,5.3666613,275700.275700276,0.0,1.0
2006-01-17,16.9,17.08,16.9,17.05,160100,5.6333277,5.69332764,5.6333277,5.68332765,480300.48030048,0.0,1.0
2006-01-18,17.3,17.4,16.83,17.04,155100,5.7666609,5.7999942,5.60999439,5.67999432,465300.465300465,0.0,1.0
2006-01-19,17.31,17.5,17.2,17.33,112700,5.76999423,5.8333275,5.7333276,5.77666089,338100.338100338,0.0,1.0
2006-01-20,17.2,17.49,17.08,17.26,63900,5.7333276,5.82999417,5.69332764,5.75332758,191700.191700192,0.0,1.0
2006-01-23,16.88,17.46,16.8112,17.35,79900,5.62666104,5.81999418,5.6037277296,5.78332755,239700.23970024,0.0,1.0
2006-01-24,17.19,17.56,16.5,16.8,292600,5.72999427,5.85332748,5.4999945,5.5999944,877800.877800878,0.0,1.0
2006-01-25,20.5,21.65,19.67,19.75,1433100,6.8333265,7.21665945,6.55666011,6.58332675,4299304.2993043,0.0,1.0
2006-01-26,22.13,22.5,20.15,20.44,433200,7.37665929,7.4999925,6.71665995,6.81332652,1299601.2996013,0.0,1.0
2006-01-27,20.94,21.74,20.81,21.51,237500,6.97999302,7.24665942,6.93665973,7.16999283,712500.712500713,0.0,1.0
2006-01-30,20.8,21.12,20.33,20.94,209800,6.9333264,7.03999296,6.77665989,6.97999302,629400.629400629,0.0,1.0
2006-01-31,20.49,20.66,20.165,20.66,169800,6.82999317,6.88665978,6.721659945,6.88665978,509400.509400509,0.0,1.0
2006-02-01,21.03,21.936,20.43,20.85,230700,7.00999299,7.311992688,6.80999319,6.94999305,692100.692100692,0.0,1.0
2006-02-02,20.27,21.48,20.0,21.25,166500,6.75665991,7.15999284,6.66666,7.08332625,499500.4995005,0.0,1.0
2006-02-03,20.89,21.19,20.18,20.3,125300,6.96332637,7.06332627,6.72665994,6.7666599,375900.375900376,0.0,1.0
2006-02-06,20.87,21.0,19.39,20.8,315300,6.95665971,6.999993,6.46332687,6.9333264,945900.945900946,0.0,1.0
2006-02-07,20.3,20.97,20.04,20.76,139100,6.7666599,6.98999301,6.67999332,6.91999308,417300.417300417,0.0,1.0
2006-02-08,20.84,20.89,19.84,20.27,92300,6.94665972,6.96332637,6.61332672,6.75665991,276900.276900277,0.0,1.0
2006-02-09,21.32,21.97,20.77,20.77,234000,7.10665956,7.32332601,6.92332641,6.92332641,702000.702000702,0.0,1.0
2006-02-10,21.53,21.58,20.12,21.38,138500,7.17665949,7.19332614,6.70665996,7.12665954,415500.415500416,0.0,1.0
2006-02-13,21.93,22.47,21.51,21.6,232200,7.30999269,7.48999251,7.16999283,7.1999928,696600.696600697,0.0,1.0
2006-02-14,21.89,22.0,21.55,21.83,163900,7.29665937,7.333326,7.18332615,7.27665939,491700.491700492,0.0,1.0
2006-02-15,22.17,23.0,21.7,21.8,153000,7.38999261,7.666659,7.2333261,7.2666594,459000.459000459,0.0,1.0
2006-02-16,22.1,22.16,21.7,22.1,94700,7.3666593,7.38665928,7.2333261,7.3666593,284100.284100284,0.0,1.0
2006-02-17,21.99,22.2,21.76,22.1,81000,7.32999267,7.3999926,7.25332608,7.3666593,243000.243000243,0.0,1.0
2006-02-21,21.595,22.12,21.03,22.04,162100,7.198326135,7.37332596,7.00999299,7.34665932,486300.486300486,0.0,1.0
2006-02-22,22.83,22.98,21.52,21.55,185400,7.60999239,7.65999234,7.17332616,7.18332615,556200.556200556,0.0,1.0
2006-02-23,22.25,23.25,22.19,22.76,207700,7.41665925,7.74999225,7.39665927,7.58665908,623100.623100623,0.0,1.0
2006-02-24,22.03,22.66,21.93,22.16,83200,7.34332599,7.55332578,7.30999269,7.38665928,249600.24960025,0.0,1.0
2006-02-27,21.77,22.32,21.31,22.06,161300,7.25665941,7.43999256,7.10332623,7.35332598,483900.483900484,0.0,1.0
2006-02-28,21.63,22.02,21.46,21.76,69500,7.20999279,7.33999266,7.15332618,7.25332608,208500.208500208,0.0,1.0
2006-03-01,23.23,23.32,21.735,21.735,277700,7.74332559,7.77332556,7.244992755,7.244992755,833100.833100833,0.0,1.0
2006-03-02,23.39,23.488,22.61,23.25,103600,7.79665887,7.829325504,7.53665913,7.74999225,310800.310800311,0.0,1.0
2006-03-03,23.3,23.48,22.85,23.45,84600,7.7666589,7.82665884,7.61665905,7.81665885,253800.253800254,0.0,1.0
2006-03-06,23.44,23.63,23.15,23.5,119600,7.81332552,7.87665879,7.71665895,7.8333255,358800.358800359,0.0,1.0
2006-03-07,24.25,24.27,23.4,23.43,253000,8.08332525,8.08999191,7.7999922,7.80999219,759000.759000759,0.0,1.0
2006-03-08,24.44,24.53,23.5,24.1,127000,8.14665852,8.17665849,7.8333255,8.0333253,381000.381000381,0.0,1.0
2006-03-09,25.36,25.87,24.4,24.4,294400,8.45332488,8.62332471,8.1333252,8.1333252,883200.883200883,0.0,1.0
2006-03-10,26.15,26.416,25.3,25.37,251000,8.71665795,8.805324528,8.4333249,8.45665821,753000.753000753,0.0,1.0
2006-03-13,26.15,26.48,25.2,26.05,311200,8.71665795,8.82665784,8.3999916,8.68332465,933600.933600934,0.0,1.0
2006-03-14,26.0,26.0,25.021,26.0,206200,8.666658,8.666658,8.340324993,8.666658,618600.618600619,0.0,1.0
2006-03-15,25.79,26.3,25.5,26.01,100700,8.59665807,8.7666579,8.4999915,8.66999133,302100.302100302,0.0,1.0
2006-03-16,25.91,26.11,25.68,25.8,105300,8.63665803,8.70332463,8.55999144,8.5999914,315900.315900316,0.0,1.0
2006-03-17,26.41,26.84,25.75,25.89,127300,8.80332453,8.94665772,8.58332475,8.62999137,381900.381900382,0.0,1.0
2006-03-20,28.53,28.93,26.67,26.67,403200,9.50999049,9.64332369,8.88999111,8.88999111,1209601.20960121,0.0,1.0
2006-03-21,27.7,28.74,27.03,28.45,185800,9.2333241,9.57999042,9.00999099,9.48332385,557400.557400557,0.0,1.0
2006-03-22,27.9,28.0,26.81,27.74,131400,9.2999907,9.333324,8.93665773,9.24665742,394200.394200394,0.0,1.0
2006-03-23,27.75,28.7745,27.33,28.0,220600,9.24999075,9.5914904085,9.10999089,9.333324,661800.661800662,0.0,1.0
2006-03-24,27.65,28.11,27.52,28.07,122000,9.21665745,9.36999063,9.17332416,9.35665731,366000.366000366,0.0,1.0
2006-03-27,28.25,28.33,27.0,27.65,185600,9.41665725,9.44332389,8.999991,9.21665745,556800.556800557,0.0,1.0
2006-03-28,27.8,29.25,27.45,28.3,206400,9.2666574,9.74999025,9.14999085,9.4333239,619200.619200619,0.0,1.0
2006-03-29,28.93,28.93,27.65,27.65,152700,9.64332369,9.64332369,9.21665745,9.21665745,458100.458100458,0.0,1.0
2006-03-30,29.1,29.7,29.02,29.09,220900,9.6999903,9.8999901,9.67332366,9.69665697,662700.662700663,0.0,1.0
2006-03-31,29.52,29.65,28.8,29.38,188200,9.83999016,9.88332345,9.5999904,9.79332354,564600.564600565,0.0,1.0
2006-04-03,28.93,30.15,28.07,29.71,300700,9.64332369,10.04998995,9.35665731,9.90332343,902100.902100902,0.0,1.0
2006-04-04,29.22,29.5528,28.83,29.27,183800,9.73999026,9.8509234824,9.60999039,9.75665691,551400.551400551,0.0,1.0
2006-04-05,30.0,30.48,29.32,29.42,335500,9.99999,10.15998984,9.77332356,9.80665686,1006501.00650101,0.0,1.0
2006-04-06,31.02,31.04,30.3,30.32,238200,10.33998966,10.34665632,10.0999899,10.10665656,714600.714600715,0.0,1.0
2006-04-07,30.67,31.48,30.37,31.24,276700,10.22332311,10.49332284,10.12332321,10.41332292,830100.83010083,0.0,1.0
2006-04-10,31.71,32.69,30.6959,30.8,407000,10.56998943,10.89665577,10.2319564347,10.2666564,1221001.22100122,0.0,1.0
2006-04-11,29.46,32.3,28.17,32.2,888300,9.81999018,10.7666559,9.38999061,10.7333226,2664902.66490267,0.0,1.0
2006-04-12,30.72,31.59,27.8,29.14,430400,10.23998976,10.52998947,9.2666574,9.71332362,1291201.29120129,0.0,1.0
2006-04-13,31.95,32.08,30.02,30.43,300600,10.64998935,10.69332264,10.00665666,10.14332319,901800.901800902,0.0,1.0
2006-04-17,33.01,33.57,31.95,32.65,440100,11.00332233,11.18998881,10.64998935,10.88332245,1320301.32030132,0.0,1.0
2006-04-18,37.84,39.39,36.0,36.2,1716200,12.61332072,13.12998687,11.999988,12.0666546,5148605.14860515,0.0,1.0
2006-04-19,37.21,39.29,36.75,38.5,636700,12.40332093,13.09665357,12.24998775,12.8333205,1910101.91010191,0.0,1.0
2006-04-20,36.93,37.95,36.73,37.41,272900,12.30998769,12.64998735,12.24332109,12.46998753,818700.818700819,0.0,1.0
2006-04-21,38.49,39.35,37.1,37.54,371700,12.82998717,13.11665355,12.3666543,12.51332082,1115101.11510112,0.0,1.0
2006-04-24,39.34,40.44,38.58,39.07,513900,13.11332022,13.47998652,12.85998714,13.02332031,1541701.54170154,0.0,1.0
2006-04-25,36.08,40.37,34.6,39.5,1264700,12.02665464,13.45665321,11.5333218,13.1666535,3794103.79410379,0.0,1.0
2006-04-26,30.61,34.0,30.29,33.5,1419700,10.20332313,11.333322,10.09665657,11.1666555,4259104.25910426,0.0,1.0
2006-04-27,30.24,30.95,29.77,30.3,451300,10.07998992,10.31665635,9.92332341,10.0999899,1353901.35390135,0.0,1.0
2006-04-28,31.7,31.94,30.25,30.25,362000,10.5666561,10.64665602,10.08332325,10.08332325,1086001.08600109,0.0,1.0
2006-05-01,33.49,33.7,32.0,32.02,580000,11.16332217,11.2333221,10.666656,10.67332266,1740001.74000174,0.0,1.0
2006-05-02,33.15,34.47,31.61,33.6,506900,11.04998895,11.48998851,10.53665613,11.1999888,1520701.52070152,0.0,1.0
2006-05-03,33.9,34.41,33.0,33.0,285900,11.2999887,11.46998853,10.999989,10.999989,857700.857700858,0.0,1.0
2006-05-04,35.38,35.95,34.5,34.6,382200,11.79332154,11.98332135,11.4999885,11.5333218,1146601.14660115,0.0,1.0
2006-05-05,34.4,35.88,33.25,35.72,277400,11.4666552,11.95998804,11.08332225,11.90665476,832200.832200832,0.0,1.0
2006-05-08,34.16,34.65,33.06,34.57,202200,11.38665528,11.54998845,11.01998898,11.52332181,606600.606600607,0.0,1.0
2006-05-09,34.45,34.98,33.27,34.16,144900,11.48332185,11.65998834,11.08998891,11.38665528,434700.434700435,0.0,1.0
2006-05-10,34.11,34.51,33.52,34.51,155400,11.36998863,11.50332183,11.17332216,11.50332183,466200.466200466,0.0,1.0
2006-05-11,33.24,34.0,32.4,33.88,230000,11.07998892,11.333322,10.7999892,11.29332204,690000.69000069,0.0,1.0
2006-05-12,31.86,32.6,30.61,32.5,260600,10.61998938,10.8666558,10.20332313,10.8333225,781800.781800782,0.0,1.0
2006-05-15,30.84,31.76,30.0,31.45,258600,10.27998972,10.58665608,9.99999,10.48332285,775800.775800776,0.0,1.0
2006-05-16,31.42,32.0,30.8,30.95,232300,10.47332286,10.666656,10.2666564,10.31665635,696900.696900697,0.0,1.0
2006-05-17,30.475,31.3,30.19,31.3,156300,10.158323175,10.4333229,10.06332327,10.4333229,468900.468900469,0.0,1.0
2006-05-18,30.33,31.46,30.0,30.5,143700,10.10998989,10.48665618,9.99999,10.1666565,431100.431100431,0.0,1.0
2006-05-19,29.2,30.62,26.73,30.47,693100,9.7333236,10.20665646,8.90999109,10.15665651,2079302.07930208,0.0,1.0
2006-05-22,28.31,29.34,27.07,28.5,513400,9.43665723,9.77999022,9.02332431,9.4999905,1540201.54020154,0.0,1.0
2006-05-23,29.52,30.41,28.1,28.25,301500,9.83999016,10.13665653,9.3666573,9.41665725,904500.904500905,0.0,1.0
2006-05-24,29.31,29.58,28.4401,29.58,247200,9.76999023,9.85999014,9.4800238533,9.85999014,741600.741600742,0.0,1.0
2006-05-25,30.1201,30.37,29.4,29.62,212200,10.0400232933,10.12332321,9.7999902,9.87332346,636600.636600637,0.0,1.0
2006-05-26,31.47,31.58,30.33,30.54,260600,10.48998951,10.52665614,10.10998989,10.17998982,781800.781800782,0.0,1.0
2006-05-30,31.72,32.18,30.82,30.82,258000,10.57332276,10.72665594,10.27332306,10.27332306,774000.774000774,0.0,1.0
2006-05-31,32.31,32.51,31.51,31.72,237100,10.76998923,10.83665583,10.50332283,10.57332276,711300.711300711,0.0,1.0
2006-06-01,32.35,32.85,32.1401,32.55,192400,10.78332255,10.94998905,10.7133559533,10.84998915,577200.577200577,0.0,1.0
2006-06-02,31.92,32.87,31.3,32.87,189500,10.63998936,10.95665571,10.4333229,10.95665571,568500.568500569,0.0,1.0
2006-06-05,31.54,33.0,31.25,32.0,193300,10.51332282,10.999989,10.41665625,10.666656,579900.57990058,0.0,1.0
2006-06-06,30.98,31.46,29.5601,31.46,346600,10.32665634,10.48665618,9.8533568133,10.48665618,1039801.03980104,0.0,1.0
2006-06-07,30.64,32.24,30.34,31.0,198000,10.21332312,10.74665592,10.11332322,10.333323,594000.594000594,0.0,1.0
2006-06-08,30.3,30.49,28.81,30.26,218400,10.0999899,10.16332317,9.60332373,10.08665658,655200.655200655,0.0,1.0
2006-06-09,30.13,30.99,29.66,30.3,143300,10.04332329,10.32998967,9.88665678,10.0999899,429900.42990043,0.0,1.0
2006-06-12,28.985,30.5999,28.81,29.77,193600,9.661657005,10.1999564667,9.60332373,9.92332341,580800.580800581,0.0,1.0
2006-06-13,27.86,29.1,27.25,28.68,370300,9.28665738,9.6999903,9.08332425,9.55999044,1110901.11090111,0.0,1.0
2006-06-14,29.26,29.5,27.54,27.72,179400,9.75332358,9.8333235,9.17999082,9.23999076,538200.538200538,0.0,1.0
2006-06-15,31.13,31.35,29.53,29.53,278200,10.37665629,10.44998955,9.84332349,9.84332349,834600.834600835,0.0,1.0
2006-06-16,30.55,31.3,30.38,31.06,145400,10.18332315,10.4333229,10.12665654,10.35332298,436200.436200436,0.0,1.0
2006-06-19,30.39,32.0,30.25,31.09,299900,10.12998987,10.666656,10.08332325,10.36332297,899700.8997009,0.0,1.0
2006-06-20,30.78,31.18,29.76,30.23,127700,10.25998974,10.39332294,9.91999008,10.07665659,383100.383100383,0.0,1.0
2006-06-21,32.17,32.57,30.57,30.78,298500,10.72332261,10.85665581,10.18998981,10.25998974,895500.895500896,0.0,1.0
2006-06-22,32.54,32.7,31.77,31.85,195100,10.84665582,10.8999891,10.58998941,10.61665605,585300.585300585,0.0,1.0
2006-06-23,34.5,34.59,32.77,32.91,353500,11.4999885,11.52998847,10.92332241,10.96998903,1060501.06050106,0.0,1.0
2006-06-26,35.92,37.08,35.24,36.11,844200,11.97332136,12.35998764,11.74665492,12.03665463,2532602.53260253,0.0,1.0
2006-06-27,34.57,36.4016,34.36,36.17,495700,11.52332181,12.1338545328,11.45332188,12.05665461,1487101.48710149,0.0,1.0
2006-06-28,35.39,35.56,33.71,35.2,320200,11.79665487,11.85332148,11.23665543,11.7333216,960600.960600961,0.0,1.0
2006-06-29,37.0,37.08,35.37,35.5,458200,12.333321,12.35998764,11.78998821,11.8333215,1374601.37460137,0.0,1.0
2006-06-30,37.69,38.89,37.18,37.73,2041400,12.56332077,12.96332037,12.39332094,12.57665409,6124206.12420612,0.0,1.0
2006-07-03,42.85,42.93,41.55,42.41,1347500,14.28331905,14.30998569,13.84998615,14.13665253,4042504.04250404,0.0,1.0
2006-07-05,43.33,43.75,42.53,43.67,854700,14.44331889,14.58331875,14.17665249,14.55665211,2564102.56410256,0.0,1.0
2006-07-06,43.0,44.3,42.72,43.5,506300,14.333319,14.7666519,14.23998576,14.4999855,1518901.51890152,0.0,1.0
2006-07-07,41.89,43.82,41.77,42.6,480600,13.96331937,14.60665206,13.92331941,14.1999858,1441801.44180144,0.0,1.0
2006-07-10,43.04,44.19,39.52,41.9,1063500,14.34665232,14.72998527,13.17332016,13.9666527,3190503.19050319,0.0,1.0
2006-07-11,42.58,43.25,40.595,43.0,801400,14.19331914,14.41665225,13.531653135,14.333319,2404202.4042024,0.0,1.0
2006-07-12,42.35,44.15,41.75,42.84,692900,14.11665255,14.71665195,13.91665275,14.27998572,2078702.07870208,0.0,1.0
2006-07-13,40.31,42.0,39.94,41.35,704800,13.43665323,13.999986,13.31332002,13.78331955,2114402.11440211,0.0,1.0
2006-07-14,38.86,40.0499,36.79,39.42,903400,12.95332038,13.3499533167,12.26332107,13.13998686,2710202.71020271,0.0,1.0
2006-07-17,38.97,39.36,37.03,37.52,458900,12.98998701,13.11998688,12.34332099,12.50665416,1376701.37670138,0.0,1.0
2006-07-18,41.37,41.68,39.06,39.28,489100,13.78998621,13.89331944,13.01998698,13.09332024,1467301.46730147,0.0,1.0
2006-07-19,43.56,44.0,41.3901,41.6,740600,14.51998548,14.666652,13.7966862033,13.8666528,2221802.22180222,0.0,1.0
2006-07-20,41.1,45.44,41.0,44.78,680700,13.6999863,15.14665152,13.666653,14.92665174,2042102.04210204,0.0,1.0
2006-07-21,39.17,40.76,38.76,40.26,556900,13.05665361,13.58665308,12.91998708,13.41998658,1670701.67070167,0.0,1.0
2006-07-24,42.11,42.18,39.83,40.38,604900,14.03665263,14.05998594,13.27665339,13.45998654,1814701.81470181,0.0,1.0
2006-07-25,42.5,43.34,40.51,42.26,597800,14.1666525,14.44665222,13.50331983,14.08665258,1793401.79340179,0.0,1.0
2006-07-26,43.41,44.54,40.17,43.42,794900,14.46998553,14.84665182,13.38998661,14.47331886,2384702.38470238,0.0,1.0
2006-07-27,42.38,44.45,41.78,43.85,623100,14.12665254,14.81665185,13.92665274,14.61665205,1869301.86930187,0.0,1.0
2006-07-28,40.89,42.8,39.65,41.94,776500,13.62998637,14.2666524,13.21665345,13.97998602,2329502.32950233,0.0,1.0
2006-07-31,41.63,41.79,40.0,40.21,377900,13.87665279,13.92998607,13.33332,13.40331993,1133701.13370113,0.0,1.0
2006-08-01,39.41,41.36,38.94,40.81,446400,13.13665353,13.78665288,12.97998702,13.60331973,1339201.33920134,0.0,1.0
2006-08-02,38.69,40.32,37.1,39.15,741000,12.89665377,13.43998656,12.3666543,13.04998695,2223002.22300222,0.0,1.0
2006-08-03,38.82,38.9,36.82,37.58,386300,12.93998706,12.9666537,12.27332106,12.52665414,1158901.15890116,0.0,1.0
2006-08-04,38.03,40.74,37.55,39.71,536600,12.67665399,13.57998642,12.51665415,13.23665343,1609801.60980161,0.0,1.0
2006-08-07,38.04,38.175,37.14,37.59,311200,12.67998732,12.724987275,12.37998762,12.52998747,933600.933600934,0.0,1.0
2006-08-08,37.12,39.18,36.87,38.04,420100,12.37332096,13.05998694,12.28998771,12.67998732,1260301.26030126,0.0,1.0
2006-08-09,36.76,38.48,36.61,37.464,402900,12.25332108,12.82665384,12.20332113,12.487987512,1208701.20870121,0.0,1.0
2006-08-10,37.37,37.6,34.1,36.05,753800,12.45665421,12.5333208,11.3666553,12.01665465,2261402.26140226,0.0,1.0
2006-08-11,36.5,37.55,36.25,37.08,311800,12.1666545,12.51665415,12.08332125,12.35998764,935400.935400935,0.0,1.0
2006-08-14,35.69,37.4,35.39,36.89,440900,11.89665477,12.4666542,11.79665487,12.29665437,1322701.32270132,0.0,1.0
2006-08-15,34.97,36.69,34.57,35.9,484000,11.65665501,12.22998777,11.52332181,11.9666547,1452001.45200145,0.0,1.0
2006-08-16,35.41,35.81,34.66,35.14,330800,11.80332153,11.93665473,11.55332178,11.71332162,992400.992400992,0.0,1.0
2006-08-17,37.11,37.65,35.0,35.28,471900,12.36998763,12.54998745,11.666655,11.75998824,1415701.41570142,0.0,1.0
2006-08-18,36.79,37.4799,36.23,37.25,267600,12.26332107,12.4932875067,12.07665459,12.41665425,802800.802800803,0.0,1.0
2006-08-21,37.54,37.97,35.69,36.9,397400,12.51332082,12.65665401,11.89665477,12.2999877,1192201.19220119,0.0,1.0
2006-08-22,38.57,39.08,37.46,37.76,557100,12.85665381,13.02665364,12.48665418,12.58665408,1671301.67130167,0.0,1.0
2006-08-23,38.66,39.4,37.4,39.09,454700,12.88665378,13.1333202,12.4666542,13.02998697,1364101.36410136,0.0,1.0
2006-08-24,38.9,39.18,37.72,38.75,283800,12.9666537,13.05998694,12.57332076,12.91665375,851400.851400851,0.0,1.0
2006-08-25,37.294,39.0,37.0,39.0,281900,12.431320902,12.999987,12.333321,12.999987,845700.845700846,0.0,1.0
2006-08-28,37.66,38.0646,37.0,37.15,219500,12.55332078,12.6881873118,12.333321,12.38332095,658500.658500658,0.0,1.0
2006-08-29,38.95,39.16,37.4,37.66,285600,12.98332035,13.05332028,12.4666542,12.55332078,856800.856800857,0.0,1.0
2006-08-30,39.45,40.0,38.75,39.0,366000,13.14998685,13.33332,12.91665375,12.999987,1098001.0980011,0.0,1.0
2006-08-31,39.27,39.8,38.7,39.75,164900,13.08998691,13.2666534,12.8999871,13.24998675,494700.494700495,0.0,1.0
2006-09-01,39.83,39.9,38.99,39.34,359900,13.27665339,13.2999867,12.99665367,13.11332022,1079701.07970108,0.0,1.0
2006-09-05,41.06,41.2,40.01,40.01,483000,13.68665298,13.7333196,13.33665333,13.33665333,1449001.44900145,0.0,1.0
2006-09-06,40.13,41.75,39.87,41.68,397800,13.37665329,13.91665275,13.28998671,13.89331944,1193401.19340119,0.0,1.0
2006-09-07,38.0,40.13,37.31,40.13,663400,12.666654,13.37665329,12.43665423,13.37665329,1990201.99020199,0.0,1.0
2006-09-08,38.64,39.0,37.94,37.94,160000,12.87998712,12.999987,12.64665402,12.64665402,480000.48000048,0.0,1.0
2006-09-11,36.74,38.41,36.55,38.1,520000,12.24665442,12.80332053,12.18332115,12.6999873,1560001.56000156,0.0,1.0
2006-09-12,37.67,38.0,36.5,36.5,240700,12.55665411,12.666654,12.1666545,12.1666545,722100.722100722,0.0,1.0
2006-09-13,38.34,38.38,37.5356,37.6,212600,12.77998722,12.79332054,12.5118541548,12.5333208,637800.637800638,0.0,1.0
2006-09-14,37.17,38.47,36.79,38.26,193300,12.38998761,12.82332051,12.26332107,12.75332058,579900.57990058,0.0,1.0
2006-09-15,37.0,37.74,36.88,37.46,242600,12.333321,12.57998742,12.29332104,12.48665418,727800.727800728,0.0,1.0
2006-09-18,39.37,39.92,36.88,37.21,585100,13.12332021,13.30665336,12.29332104,12.40332093,1755301.75530176,0.0,1.0
2006-09-19,38.69,39.94,38.28,39.94,315700,12.89665377,13.31332002,12.75998724,13.31332002,947100.947100947,0.0,1.0
2006-09-20,39.35,39.44,38.12,38.7,358700,13.11665355,13.14665352,12.70665396,12.8999871,1076101.07610108,0.0,1.0
2006-09-21,37.81,39.85,37.27,39.77,270700,12.60332073,13.28332005,12.42332091,13.25665341,812100.812100812,0.0,1.0
2006-09-22,36.6,37.5522,35.19,37.5,592400,12.1999878,12.5173874826,11.72998827,12.4999875,1777201.77720178,0.0,1.0
2006-09-25,37.36,37.49,36.0,36.53,312900,12.45332088,12.49665417,11.999988,12.17665449,938700.938700939,0.0,1.0
2006-09-26,38.37,39.08,37.36,37.36,428100,12.78998721,13.02665364,12.45332088,12.45332088,1284301.28430128,0.0,1.0
2006-09-27,38.69,39.42,38.095,38.1,231400,12.89665377,13.13998686,12.698320635,12.6999873,694200.694200694,0.0,1.0
2006-09-28,38.71,38.99,38.04,38.5,260200,12.90332043,12.99665367,12.67998732,12.8333205,780600.780600781,0.0,1.0
2006-09-29,38.68,39.21,38.6,38.8,186700,12.89332044,13.06998693,12.8666538,12.9333204,560100.56010056,0.0,1.0
2006-10-02,38.8,39.12,38.25,38.6,393000,12.9333204,13.03998696,12.74998725,12.8666538,1179001.17900118,0.0,1.0
2006-10-03,36.79,38.67,36.5,38.41,607200,12.26332107,12.88998711,12.1666545,12.80332053,1821601.82160182,0.0,1.0
2006-10-04,36.82,37.0,35.62,36.27,432000,12.27332106,12.333321,11.87332146,12.08998791,1296001.2960013,0.0,1.0
2006-10-05,36.66,36.8,36.0,36.65,181900,12.21998778,12.2666544,11.999988,12.21665445,545700.545700546,0.0,1.0
2006-10-06,36.3,36.92,35.91,36.29,184700,12.0999879,12.30665436,11.96998803,12.09665457,554100.554100554,0.0,1.0
2006-10-09,36.25,36.6,35.62,36.56,203800,12.08332125,12.1999878,11.87332146,12.18665448,611400.611400611,0.0,1.0
2006-10-10,35.9,36.85,35.66,36.48,205100,11.9666547,12.28332105,11.88665478,12.15998784,615300.615300615,0.0,1.0
2006-10-11,34.92,36.16,34.57,35.75,423500,11.63998836,12.05332128,11.52332181,11.91665475,1270501.27050127,0.0,1.0
2006-10-12,36.35,37.2288,33.45,34.63,1342800,12.11665455,12.4095875904,11.14998885,11.54332179,4028404.02840403,0.0,1.0
2006-10-13,42.47,43.35,41.56,42.35,4130000,14.15665251,14.44998555,13.85331948,14.11665255,12390012.3900124,0.0,1.0
2006-10-16,45.26,45.47,42.66,43.09,1807600,15.08665158,15.15665151,14.21998578,14.36331897,5422805.42280542,0.0,1.0
2006-10-17,44.8,45.26,43.64,44.55,695000,14.9333184,15.08665158,14.54665212,14.84998515,2085002.08500208,0.0,1.0
2006-10-18,45.21,46.81,45.0,45.19,684400,15.06998493,15.60331773,14.999985,15.06331827,2053202.05320205,0.0,1.0
2006-10-19,44.23,45.45,43.81,45.45,561700,14.74331859,15.14998485,14.60331873,15.14998485,1685101.68510168,0.0,1.0
2006-10-20,42.81,44.23,42.06,44.14,614200,14.26998573,14.74331859,14.01998598,14.71331862,1842601.84260184,0.0,1.0
2006-10-23,44.3,45.21,43.05,44.05,674500,14.7666519,15.06998493,14.34998565,14.68331865,2023502.02350202,0.0,1.0
2006-10-24,44.04,45.39,43.46,44.94,476700,14.67998532,15.12998487,14.48665218,14.97998502,1430101.43010143,0.0,1.0
2006-10-25,45.64,45.75,43.35,43.35,421800,15.21331812,15.24998475,14.44998555,14.44998555,1265401.26540127,0.0,1.0
2006-10-26,46.5,47.58,45.36,45.61,607900,15.4999845,15.85998414,15.11998488,15.20331813,1823701.82370182,0.0,1.0
2006-10-27,45.5,46.97,45.32,46.6,298800,15.1666515,15.65665101,15.10665156,15.5333178,896400.896400896,0.0,1.0
2006-10-30,46.05,46.16,44.5,45.53,265800,15.34998465,15.38665128,14.8333185,15.17665149,797400.797400797,0.0,1.0
2006-10-31,45.17,46.7,44.77,46.3,340700,15.05665161,15.5666511,14.92331841,15.4333179,1022101.02210102,0.0,1.0
2006-11-01,43.75,45.52,43.1,45.21,392500,14.58331875,15.17331816,14.3666523,15.06998493,1177501.17750118,0.0,1.0
2006-11-02,43.02,44.78,40.76,42.54,720000,14.33998566,14.92665174,13.58665308,14.17998582,2160002.16000216,0.0,1.0
2006-11-03,43.96,44.46,42.5316,43.13,450600,14.65331868,14.81998518,14.1771858228,14.37665229,1351801.35180135,0.0,1.0
2006-11-06,46.36,46.79,44.86,45.16,593300,15.45331788,15.59665107,14.95331838,15.05331828,1779901.77990178,0.0,1.0
2006-11-07,47.61,48.08,46.73,47.29,629400,15.86998413,16.02665064,15.57665109,15.76331757,1888201.88820189,0.0,1.0
2006-11-08,47.25,48.07,46.22,46.83,434600,15.74998425,16.02331731,15.40665126,15.60998439,1303801.3038013,0.0,1.0
2006-11-09,48.35,48.35,47.5,47.87,537300,16.11665055,16.11665055,15.8333175,15.95665071,1611901.61190161,0.0,1.0
2006-11-10,44.43,47.0,42.69,46.9,1968600,14.80998519,15.666651,14.22998577,15.6333177,5905805.90580591,0.0,1.0
2006-11-13,44.75,45.49,44.14,44.4,479500,14.91665175,15.16331817,14.71331862,14.7999852,1438501.43850144,0.0,1.0
2006-11-14,44.69,44.72,43.33,44.11,512500,14.89665177,14.90665176,14.44331889,14.70331863,1537501.53750154,0.0,1.0
2006-11-15,45.75,46.24,44.34,44.65,514300,15.24998475,15.41331792,14.77998522,14.88331845,1542901.54290154,0.0,1.0
2006-11-16,44.7,45.74,44.6,45.74,301800,14.8999851,15.24665142,14.8666518,15.24665142,905400.905400906,0.0,1.0
2006-11-17,44.64,44.99,43.53,44.28,332700,14.87998512,14.99665167,14.50998549,14.75998524,998100.998100998,0.0,1.0
2006-11-20,44.93,45.39,44.44,44.8,215700,14.97665169,15.12998487,14.81331852,14.9333184,647100.647100647,0.0,1.0
2006-11-21,44.48,44.49,43.15,43.5,455500,14.82665184,14.82998517,14.38331895,14.4999855,1366501.36650137,0.0,1.0
2006-11-22,44.65,44.9,43.94,43.97,164500,14.88331845,14.9666517,14.64665202,14.65665201,493500.493500493,0.0,1.0
2006-11-24,45.47,45.5,43.98,44.09,114400,15.15665151,15.1666515,14.65998534,14.69665197,343200.343200343,0.0,1.0
2006-11-27,44.51,46.4,44.35,45.89,315500,14.83665183,15.4666512,14.78331855,15.29665137,946500.946500947,0.0,1.0
2006-11-28,45.14,45.6837,44.18,44.25,273300,15.04665162,15.2278847721,14.72665194,14.74998525,819900.81990082,0.0,1.0
2006-11-29,45.9,46.24,45.16,45.42,207000,15.2999847,15.41331792,15.05331828,15.13998486,621000.621000621,0.0,1.0
2006-11-30,46.72,46.83,45.3,46.1,486700,15.57331776,15.60998439,15.0999849,15.3666513,1460101.46010146,0.0,1.0
2006-12-01,47.06,47.26,45.71,46.75,291800,15.68665098,15.75331758,15.23665143,15.58331775,875400.875400875,0.0,1.0
2006-12-04,49.38,49.66,47.51,47.75,581900,16.45998354,16.55331678,15.83665083,15.91665075,1745701.74570175,0.0,1.0
2006-12-05,50.86,51.44,49.13,49.65,479100,16.95331638,17.14664952,16.37665029,16.54998345,1437301.43730144,0.0,1.0
2006-12-06,50.49,51.35,49.65,50.83,318400,16.82998317,17.11664955,16.54998345,16.94331639,955200.955200955,0.0,1.0
2006-12-07,49.55,51.25,48.98,50.99,673600,16.51665015,17.08331625,16.32665034,16.99664967,2020802.02080202,0.0,1.0
2006-12-08,50.19,50.6,48.69,49.24,403200,16.72998327,16.8666498,16.22998377,16.41331692,1209601.20960121,0.0,1.0
2006-12-11,49.64,50.82,49.29,50.41,567700,16.54665012,16.93998306,16.42998357,16.80331653,1703101.7031017,0.0,1.0
2006-12-12,16.5,17.06,16.17,16.43,279600,16.5,17.06,16.17,16.43,279600,0.0,3.000003000003
2006-12-13,16.24,16.69,15.98,16.68,697600,16.24,16.69,15.98,16.68,697600,0.0,1.0
2006-12-14,16.2,16.4,16.04,16.21,645400,16.2,16.4,16.04,16.21,645400,0.0,1.0
2006-12-15,15.83,16.5,15.78,16.21,759900,15.83,16.5,15.78,16.21,759900,0.0,1.0
2006-12-18,16.3,16.6,15.94,16.01,933500,16.3,16.6,15.94,16.01,933500,0.0,1.0
2006-12-19,15.89,16.41,15.0,16.41,1038800,15.89,16.41,15.0,16.41,1038800,0.0,1.0
2006-12-20,15.7,15.99,15.51,15.99,444300,15.7,15.99,15.51,15.99,444300,0.0,1.0
2006-12-21,16.08,16.45,15.48,15.72,1006300,16.08,16.45,15.48,15.72,1006300,0.0,1.0
2006-12-22,16.11,16.34,16.01,16.03,387100,16.11,16.34,16.01,16.03,387100,0.0,1.0
2006-12-26,16.14,16.35,16.0,16.29,362400,16.14,16.35,16.0,16.29,362400,0.0,1.0
2006-12-27,16.5,16.52,16.11,16.11,395400,16.5,16.52,16.11,16.11,395400,0.0,1.0
2006-12-28,16.63,16.85,16.3,16.51,451800,16.63,16.85,16.3,16.51,451800,0.0,1.0
2006-12-29,16.25,16.63,16.2299,16.63,501500,16.25,16.63,16.2299,16.63,501500,0.0,1.0
2007-01-03,16.67,17.59,15.6816,16.9,1749900,16.67,17.59,15.6816,16.9,1749900,0.0,1.0
2007-01-04,16.54,17.05,16.16,16.71,664900,16.54,17.05,16.16,16.71,664900,0.0,1.0
2007-01-05,16.36,16.66,16.33,16.39,505600,16.36,16.66,16.33,16.39,505600,0.0,1.0
2007-01-08,16.38,16.7,15.97,16.69,601500,16.38,16.7,15.97,16.69,601500,0.0,1.0
2007-01-09,16.01,16.5,15.61,16.29,774900,16.01,16.5,15.61,16.29,774900,0.0,1.0
2007-01-10,15.74,16.07,15.39,16.0,862800,15.74,16.07,15.39,16.0,862800,0.0,1.0
2007-01-11,16.23,16.4,15.59,15.63,536400,16.23,16.4,15.59,15.63,536400,0.0,1.0
2007-01-12,16.12,16.36,15.99,16.25,528100,16.12,16.36,15.99,16.25,528100,0.0,1.0
2007-01-16,14.5,16.0,14.3,15.93,2765500,14.5,16.0,14.3,15.93,2765500,0.0,1.0
2007-01-17,14.62,14.86,13.79,14.35,935400,14.62,14.86,13.79,14.35,935400,0.0,1.0
2007-01-18,13.54,14.55,13.42,14.51,1318500,13.54,14.55,13.42,14.51,1318500,0.0,1.0
2007-01-19,13.56,13.64,12.87,13.29,1585200,13.56,13.64,12.87,13.29,1585200,0.0,1.0
2007-01-22,13.71,13.91,13.33,13.37,908900,13.71,13.91,13.33,13.37,908900,0.0,1.0
2007-01-23,14.37,14.49,13.61,13.65,1245700,14.37,14.49,13.61,13.65,1245700,0.0,1.0
2007-01-24,16.15,16.61,15.09,15.74,3508700,16.15,16.61,15.09,15.74,3508700,0.0,1.0
2007-01-25,16.24,16.74,16.12,16.39,1620000,16.24,16.74,16.12,16.39,1620000,0.0,1.0
2007-01-26,16.32,16.42,15.8,16.39,868400,16.32,16.42,15.8,16.39,868400,0.0,1.0
2007-01-29,16.41,16.85,16.31,16.32,1077600,16.41,16.85,16.31,16.32,1077600,0.0,1.0
2007-01-30,16.61,16.8599,16.35,16.35,792900,16.61,16.8599,16.35,16.35,792900,0.0,1.0
2007-01-31,16.73,16.88,16.25,16.46,725600,16.73,16.88,16.25,16.46,725600,0.0,1.0
2007-02-01,17.05,17.05,16.8201,16.88,728000,17.05,17.05,16.8201,16.88,728000,0.0,1.0
2007-02-02,17.02,17.26,16.98,17.13,563700,17.02,17.26,16.98,17.13,563700,0.0,1.0
2007-02-05,16.9,17.05,16.31,16.82,803700,16.9,17.05,16.31,16.82,803700,0.0,1.0
2007-02-06,16.85,16.91,16.51,16.86,747200,16.85,16.91,16.51,16.86,747200,0.0,1.0
2007-02-07,16.98,17.05,16.84,16.85,496800,16.98,17.05,16.84,16.85,496800,0.0,1.0
2007-02-08,16.65,16.96,16.62,16.88,473800,16.65,16.96,16.62,16.88,473800,0.0,1.0
2007-02-09,16.1393,16.85,15.95,16.65,835800,16.1393,16.85,15.95,16.65,835800,0.0,1.0
2007-02-12,15.65,15.81,15.05,15.5,1138500,15.65,15.81,15.05,15.5,1138500,0.0,1.0
2007-02-13,15.5,15.92,15.47,15.64,846600,15.5,15.92,15.47,15.64,846600,0.0,1.0
2007-02-14,15.36,15.87,15.28,15.45,949100,15.36,15.87,15.28,15.45,949100,0.0,1.0
2007-02-15,15.5,15.69,15.38,15.38,592100,15.5,15.69,15.38,15.38,592100,0.0,1.0
2007-02-16,15.71,15.75,15.15,15.49,739500,15.71,15.75,15.15,15.49,739500,0.0,1.0
2007-02-20,15.41,15.7,15.17,15.67,781700,15.41,15.7,15.17,15.67,781700,0.0,1.0
2007-02-21,15.29,15.38,15.2,15.31,608200,15.29,15.38,15.2,15.31,608200,0.0,1.0
2007-02-22,15.53,15.57,15.2,15.21,571200,15.53,15.57,15.2,15.21,571200,0.0,1.0
2007-02-23,15.5,15.61,15.06,15.61,741100,15.5,15.61,15.06,15.61,741100,0.0,1.0
2007-02-26,15.35,15.6,15.2,15.44,639300,15.35,15.6,15.2,15.44,639300,0.0,1.0
2007-02-27,14.6,15.15,14.07,15.06,963800,14.6,15.15,14.07,15.06,963800,0.0,1.0
2007-02-28,14.85,14.92,14.13,14.55,699600,14.85,14.92,14.13,14.55,699600,0.0,1.0
2007-03-01,14.87,15.0,14.23,14.5,759800,14.87,15.0,14.23,14.5,759800,0.0,1.0
2007-03-02,14.25,14.84,14.17,14.77,775600,14.25,14.84,14.17,14.77,775600,0.0,1.0
2007-03-05,14.09,14.25,13.42,14.05,997300,14.09,14.25,13.42,14.05,997300,0.0,1.0
2007-03-06,14.47,14.5,14.0,14.1,472600,14.47,14.5,14.0,14.1,472600,0.0,1.0
2007-03-07,14.25,14.67,14.2,14.36,395900,14.25,14.67,14.2,14.36,395900,0.0,1.0
2007-03-08,14.8,15.07,14.48,14.65,622700,14.8,15.07,14.48,14.65,622700,0.0,1.0
2007-03-09,15.3,15.6,15.06,15.35,630700,15.3,15.6,15.06,15.35,630700,0.0,1.0
2007-03-12,14.81,15.51,14.74,15.3,477200,14.81,15.51,14.74,15.3,477200,0.0,1.0
2007-03-13,14.47,15.0,14.37,14.66,600800,14.47,15.0,14.37,14.66,600800,0.0,1.0
2007-03-14,14.61,14.64,14.0,14.4,761800,14.61,14.64,14.0,14.4,761800,0.0,1.0
2007-03-15,14.97,14.98,14.5,14.62,534100,14.97,14.98,14.5,14.62,534100,0.0,1.0
2007-03-16,14.49,15.13,14.37,14.95,673400,14.49,15.13,14.37,14.95,673400,0.0,1.0
2007-03-19,15.14,15.22,14.64,14.65,561500,15.14,15.22,14.64,14.65,561500,0.0,1.0
2007-03-20,14.97,15.25,14.92,15.14,303200,14.97,15.25,14.92,15.14,303200,0.0,1.0
2007-03-21,15.54,15.55,14.98,14.98,406400,15.54,15.55,14.98,14.98,406400,0.0,1.0
2007-03-22,15.48,15.63,15.27,15.55,264200,15.48,15.63,15.27,15.55,264200,0.0,1.0
2007-03-23,15.59,15.7,15.42,15.42,254400,15.59,15.7,15.42,15.42,254400,0.0,1.0
2007-03-26,15.17,15.74,15.05,15.52,372700,15.17,15.74,15.05,15.52,372700,0.0,1.0
2007-03-27,14.92,15.09,14.65,15.07,389800,14.92,15.09,14.65,15.07,389800,0.0,1.0
2007-03-28,14.61,14.81,14.53,14.81,274700,14.61,14.81,14.53,14.81,274700,0.0,1.0
2007-03-29,14.61,15.01,14.36,14.73,261200,14.61,15.01,14.36,14.73,261200,0.0,1.0
2007-03-30,14.73,14.89,14.45,14.62,301000,14.73,14.89,14.45,14.62,301000,0.0,1.0
2007-04-02,14.52,14.78,14.36,14.7,356300,14.52,14.78,14.36,14.7,356300,0.0,1.0
2007-04-03,14.73,14.75,14.47,14.5,436900,14.73,14.75,14.47,14.5,436900,0.0,1.0
2007-04-04,14.58,14.8,14.56,14.7426,216600,14.58,14.8,14.56,14.7426,216600,0.0,1.0
2007-04-05,14.41,14.65,14.32,14.64,245000,14.41,14.65,14.32,14.64,245000,0.0,1.0
2007-04-09,14.52,14.61,14.2,14.4,372600,14.52,14.61,14.2,14.4,372600,0.0,1.0
2007-04-10,14.5,14.69,14.41,14.65,234500,14.5,14.69,14.41,14.65,234500,0.0,1.0
2007-04-11,14.47,14.57,14.34,14.55,321800,14.47,14.57,14.34,14.55,321800,0.0,1.0
2007-04-12,15.21,15.24,14.41,14.41,833700,15.21,15.24,14.41,14.41,833700,0.0,1.0
2007-04-13,15.48,15.62,15.15,15.24,485300,15.48,15.62,15.15,15.24,485300,0.0,1.0
2007-04-16,15.98,16.0,15.5,15.59,558200,15.98,16.0,15.5,15.59,558200,0.0,1.0
2007-04-17,16.16,16.21,15.95,16.0,452800,16.16,16.21,15.95,16.0,452800,0.0,1.0
2007-04-18,16.48,16.58,16.05,16.15,710800,16.48,16.58,16.05,16.15,710800,0.0,1.0
2007-04-19,16.33,16.55,16.05,16.31,612800,16.33,16.55,16.05,16.31,612800,0.0,1.0
2007-04-20,16.68,16.73,16.29,16.53,469300,16.68,16.73,16.29,16.53,469300,0.0,1.0
2007-04-23,16.09,16.89,15.97,16.65,773200,16.09,16.89,15.97,16.65,773200,0.0,1.0
2007-04-24,16.4,16.47,15.96,16.12,623400,16.4,16.47,15.96,16.12,623400,0.0,1.0
2007-04-25,15.2,15.69,14.9,15.52,1721500,15.2,15.69,14.9,15.52,1721500,0.0,1.0
2007-04-26,15.57,15.68,15.17,15.25,779000,15.57,15.68,15.17,15.25,779000,0.0,1.0
2007-04-27,15.31,15.45,15.1,15.42,510000,15.31,15.45,15.1,15.42,510000,0.0,1.0
2007-04-30,15.15,15.45,15.1,15.3,541600,15.15,15.45,15.1,15.3,541600,0.0,1.0
2007-05-01,14.98,15.19,14.7,15.15,637300,14.98,15.19,14.7,15.15,637300,0.0,1.0
2007-05-02,15.4,15.43,15.03,15.03,595000,15.4,15.43,15.03,15.03,595000,0.0,1.0
2007-05-03,15.02,15.52,14.87,15.5,569200,15.02,15.52,14.87,15.5,569200,0.0,1.0
2007-05-04,14.94,15.17,14.77,15.17,329500,14.94,15.17,14.77,15.17,329500,0.0,1.0
2007-05-07,14.71,14.87,14.62,14.84,466800,14.71,14.87,14.62,14.84,466800,0.0,1.0
2007-05-08,14.66,14.68,14.42,14.58,449900,14.66,14.68,14.42,14.58,449900,0.0,1.0
2007-05-09,14.49,14.53,14.26,14.53,418800,14.49,14.53,14.26,14.53,418800,0.0,1.0
2007-05-10,14.17,14.45,14.1,14.41,539600,14.17,14.45,14.1,14.41,539600,0.0,1.0
2007-05-11,14.15,14.28,14.0,14.09,371500,14.15,14.28,14.0,14.09,371500,0.0,1.0
2007-05-14,14.17,14.24,13.97,14.1,490300,14.17,14.24,13.97,14.1,490300,0.0,1.0
2007-05-15,13.73,14.3,13.72,14.19,523400,13.73,14.3,13.72,14.19,523400,0.0,1.0
2007-05-16,13.36,13.78,13.18,13.68,854500,13.36,13.78,13.18,13.68,854500,0.0,1.0
2007-05-17,13.44,13.73,13.34,13.34,545700,13.44,13.73,13.34,13.34,545700,0.0,1.0
2007-05-18,13.54,13.72,13.48,13.48,646100,13.54,13.72,13.48,13.48,646100,0.0,1.0
2007-05-21,14.39,14.39,13.52,13.57,666600,14.39,14.39,13.52,13.57,666600,0.0,1.0
2007-05-22,14.99,15.29,14.43,14.44,764400,14.99,15.29,14.43,14.44,764400,0.0,1.0
2007-05-23,15.01,15.18,14.84,15.06,478000,15.01,15.18,14.84,15.06,478000,0.0,1.0
2007-05-24,14.61,15.0,14.45,15.0,769600,14.61,15.0,14.45,15.0,769600,0.0,1.0
2007-05-25,14.8,14.93,14.58,14.62,442000,14.8,14.93,14.58,14.62,442000,0.0,1.0
2007-05-29,14.96,15.19,14.81,14.81,313500,14.96,15.19,14.81,14.81,313500,0.0,1.0
2007-05-30,15.0,15.0,14.67,14.84,249400,15.0,15.0,14.67,14.84,249400,0.0,1.0
2007-05-31,15.03,15.1,14.72,15.0,606900,15.03,15.1,14.72,15.0,606900,0.0,1.0
2007-06-01,15.05,15.13,14.95,15.07,274200,15.05,15.13,14.95,15.07,274200,0.0,1.0
2007-06-04,14.72,15.04,14.63,14.98,345200,14.72,15.04,14.63,14.98,345200,0.0,1.0
2007-06-05,14.97,15.05,14.62,14.66,333500,14.97,15.05,14.62,14.66,333500,0.0,1.0
2007-06-06,14.56,14.84,14.5,14.82,339300,14.56,14.84,14.5,14.82,339300,0.0,1.0
2007-06-07,13.8,14.55,13.76,14.5,508300,13.8,14.55,13.76,14.5,508300,0.0,1.0
2007-06-08,14.29,14.37,13.9,14.0,311500,14.29,14.37,13.9,14.0,311500,0.0,1.0
2007-06-11,14.15,14.28,13.96,14.28,227400,14.15,14.28,13.96,14.28,227400,0.0,1.0
2007-06-12,13.84,14.22,13.81,14.06,228200,13.84,14.22,13.81,14.06,228200,0.0,1.0
2007-06-13,14.1,14.14,13.69,13.9,330500,14.1,14.14,13.69,13.9,330500,0.0,1.0
2007-06-14,13.99,14.22,13.81,14.1,445700,13.99,14.22,13.81,14.1,445700,0.0,1.0
2007-06-15,14.01,14.35,13.89,14.2,450800,14.01,14.35,13.89,14.2,450800,0.0,1.0
2007-06-18,13.85,14.16,13.75,14.07,325300,13.85,14.16,13.75,14.07,325300,0.0,1.0
2007-06-19,14.0,14.02,13.76,13.76,418600,14.0,14.02,13.76,13.76,418600,0.0,1.0
2007-06-20,13.33,14.0,13.33,14.0,652100,13.33,14.0,13.33,14.0,652100,0.0,1.0
2007-06-21,13.51,13.6699,13.12,13.26,472100,13.51,13.6699,13.12,13.26,472100,0.0,1.0
2007-06-22,13.39,13.59,13.25,13.46,454800,13.39,13.59,13.25,13.46,454800,0.0,1.0
2007-06-25,13.29,13.72,13.2,13.3,347700,13.29,13.72,13.2,13.3,347700,0.0,1.0
2007-06-26,13.35,13.64,13.28,13.35,213100,13.35,13.64,13.28,13.35,213100,0.0,1.0
2007-06-27,13.46,13.53,13.24,13.27,341300,13.46,13.53,13.24,13.27,341300,0.0,1.0
2007-06-28,12.82,13.54,12.81,13.49,562800,12.82,13.54,12.81,13.49,562800,0.0,1.0
2007-06-29,13.24,13.46,12.84,12.89,540400,13.24,13.46,12.84,12.89,540400,0.0,1.0
2007-07-02,12.57,12.75,12.4,12.49,1510400,12.57,12.75,12.4,12.49,1510400,0.0,1.0
2007-07-03,12.86,12.88,12.45,12.53,553600,12.86,12.88,12.45,12.53,553600,0.0,1.0
2007-07-05,12.61,12.83,12.27,12.77,797900,12.61,12.83,12.27,12.77,797900,0.0,1.0
2007-07-06,12.55,12.66,12.39,12.58,460600,12.55,12.66,12.39,12.58,460600,0.0,1.0
2007-07-09,12.38,12.61,12.35,12.46,428900,12.38,12.61,12.35,12.46,428900,0.0,1.0
2007-07-10,11.84,12.65,11.75,12.37,973700,11.84,12.65,11.75,12.37,973700,0.0,1.0
2007-07-11,12.28,12.28,11.75,11.79,668200,12.28,12.28,11.75,11.79,668200,0.0,1.0
2007-07-12,12.82,12.87,12.28,12.3,828900,12.82,12.87,12.28,12.3,828900,0.0,1.0
2007-07-13,12.74,12.85,12.6,12.83,380300,12.74,12.85,12.6,12.83,380300,0.0,1.0
2007-07-16,12.51,12.71,12.33,12.66,696400,12.51,12.71,12.33,12.66,696400,0.0,1.0
2007-07-17,12.89,13.14,12.49,12.49,763300,12.89,13.14,12.49,12.49,763300,0.0,1.0
2007-07-18,12.69,12.87,12.35,12.82,762300,12.69,12.87,12.35,12.82,762300,0.0,1.0
2007-07-19,13.0,13.15,12.73,12.75,545000,13.0,13.15,12.73,12.75,545000,0.0,1.0
2007-07-20,13.0,13.1,12.95,12.97,920900,13.0,13.1,12.95,12.97,920900,0.0,1.0
2007-07-23,12.8,13.15,12.7,13.15,552500,12.8,13.15,12.7,13.15,552500,0.0,1.0
2007-07-24,12.81,12.81,12.4,12.66,1445800,12.81,12.81,12.4,12.66,1445800,0.0,1.0
2007-07-25,13.07,13.4,12.37,13.3,1516000,13.07,13.4,12.37,13.3,1516000,0.0,1.0
2007-07-26,12.49,13.01,12.47,12.86,874400,12.49,13.01,12.47,12.86,874400,0.0,1.0
2007-07-27,12.39,12.6,12.2,12.49,1165000,12.39,12.6,12.2,12.49,1165000,0.0,1.0
2007-07-30,12.37,12.72,12.1,12.41,493500,12.37,12.72,12.1,12.41,493500,0.0,1.0
2007-07-31,12.04,12.53,12.02,12.5,741100,12.04,12.53,12.02,12.5,741100,0.0,1.0
2007-08-01,11.87,12.3475,11.66,12.0,764700,11.87,12.3475,11.66,12.0,764700,0.0,1.0
2007-08-02,12.18,12.33,11.91,11.92,926200,12.18,12.33,11.91,11.92,926200,0.0,1.0
2007-08-03,11.37,12.18,11.34,12.18,898100,11.37,12.18,11.34,12.18,898100,0.0,1.0
2007-08-06,11.19,11.47,10.58,11.35,1195500,11.19,11.47,10.58,11.35,1195500,0.0,1.0
2007-08-07,10.5499,11.16,10.46,11.14,1222200,10.5499,11.16,10.46,11.14,1222200,0.0,1.0
2007-08-08,10.73,11.54,10.25,10.62,2463200,10.73,11.54,10.25,10.62,2463200,0.0,1.0
2007-08-09,10.46,10.79,10.06,10.55,1866600,10.46,10.79,10.06,10.55,1866600,0.0,1.0
2007-08-10,11.43,11.6,10.23,10.25,1093700,11.43,11.6,10.23,10.25,1093700,0.0,1.0
2007-08-13,11.43,12.08,11.43,11.53,817100,11.43,12.08,11.43,11.53,817100,0.0,1.0
2007-08-14,11.39,11.63,11.19,11.44,440400,11.39,11.63,11.19,11.44,440400,0.0,1.0
2007-08-15,11.21,11.57,11.04,11.42,606800,11.21,11.57,11.04,11.42,606800,0.0,1.0
2007-08-16,11.5,11.58,10.88,11.19,1413400,11.5,11.58,10.88,11.19,1413400,0.0,1.0
2007-08-17,12.32,12.53,11.81,12.16,1245300,12.32,12.53,11.81,12.16,1245300,0.0,1.0
2007-08-20,11.94,12.5,11.88,12.4,541500,11.94,12.5,11.88,12.4,541500,0.0,1.0
2007-08-21,12.57,12.6,11.81,12.0,476100,12.57,12.6,11.81,12.0,476100,0.0,1.0
2007-08-22,12.86,13.17,12.58,12.7,464400,12.86,13.17,12.58,12.7,464400,0.0,1.0
2007-08-23,12.52,13.0,12.36,12.96,434800,12.52,13.0,12.36,12.96,434800,0.0,1.0
2007-08-24,12.72,12.74,12.41,12.53,252700,12.72,12.74,12.41,12.53,252700,0.0,1.0
2007-08-27,12.52,12.65,12.48,12.65,195700,12.52,12.65,12.48,12.65,195700,0.0,1.0
2007-08-28,12.05,12.48,12.03,12.45,376900,12.05,12.48,12.03,12.45,376900,0.0,1.0
2007-08-29,12.23,12.35,12.0,12.17,290600,12.23,12.35,12.0,12.17,290600,0.0,1.0
2007-08-30,12.01,12.23,11.85,12.1,234100,12.01,12.23,11.85,12.1,234100,0.0,1.0
2007-08-31,12.17,12.29,11.96,12.2,220100,12.17,12.29,11.96,12.2,220100,0.0,1.0
2007-09-04,12.39,12.47,12.01,12.07,199900,12.39,12.47,12.01,12.07,199900,0.0,1.0
2007-09-05,12.24,12.35,12.17,12.24,331000,12.24,12.35,12.17,12.24,331000,0.0,1.0
2007-09-06,12.37,12.37,12.03,12.26,277400,12.37,12.37,12.03,12.26,277400,0.0,1.0
2007-09-07,12.03,12.22,11.88,12.22,323400,12.03,12.22,11.88,12.22,323400,0.0,1.0
2007-09-10,11.74,12.16,11.59,11.96,332600,11.74,12.16,11.59,11.96,332600,0.0,1.0
2007-09-11,11.99,12.25,11.76,11.82,348500,11.99,12.25,11.76,11.82,348500,0.0,1.0
2007-09-12,11.87,12.3,11.8,11.95,405400,11.87,12.3,11.8,11.95,405400,0.0,1.0
2007-09-13,11.98,12.09,11.85,11.94,351800,11.98,12.09,11.85,11.94,351800,0.0,1.0
2007-09-14,11.95,12.0,11.78,11.89,339700,11.95,12.0,11.78,11.89,339700,0.0,1.0
2007-09-17,11.84,11.97,11.78,11.97,489700,11.84,11.97,11.78,11.97,489700,0.0,1.0
2007-09-18,12.83,12.86,11.88,11.88,453500,12.83,12.86,11.88,11.88,453500,0.0,1.0
2007-09-19,13.57,13.58,12.54,12.8,842100,13.57,13.58,12.54,12.8,842100,0.0,1.0
2007-09-20,13.52,13.56,13.15,13.49,885900,13.52,13.56,13.15,13.49,885900,0.0,1.0
2007-09-21,13.32,13.68,13.25,13.54,605500,13.32,13.68,13.25,13.54,605500,0.0,1.0
2007-09-24,13.43,13.59,13.25,13.29,447800,13.43,13.59,13.25,13.29,447800,0.0,1.0
2007-09-25,13.37,13.53,13.2,13.32,295400,13.37,13.53,13.2,13.32,295400,0.0,1.0
2007-09-26,13.4,13.59,13.36,13.48,354600,13.4,13.59,13.36,13.48,354600,0.0,1.0
2007-09-27,13.56,13.56,13.28,13.41,376300,13.56,13.56,13.28,13.41,376300,0.0,1.0
2007-09-28,13.47,13.62,13.31,13.58,352600,13.47,13.62,13.31,13.58,352600,0.0,1.0
2007-10-01,13.82,13.85,13.32,13.46,590000,13.82,13.85,13.32,13.46,590000,0.0,1.0
2007-10-02,14.3,14.4,13.76,13.88,721800,14.3,14.4,13.76,13.88,721800,0.0,1.0
2007-10-03,14.16,14.51,13.9,14.24,519700,14.16,14.51,13.9,14.24,519700,0.0,1.0
2007-10-04,13.78,14.22,13.72,14.22,542100,13.78,14.22,13.72,14.22,542100,0.0,1.0
2007-10-05,13.99,14.22,13.88,13.98,412900,13.99,14.22,13.88,13.98,412900,0.0,1.0
2007-10-08,13.93,14.16,13.8,14.0,272700,13.93,14.16,13.8,14.0,272700,0.0,1.0
2007-10-09,14.75,14.75,13.94,13.94,787000,14.75,14.75,13.94,13.94,787000,0.0,1.0
2007-10-10,14.45,14.73,14.35,14.7,666600,14.45,14.73,14.35,14.7,666600,0.0,1.0
2007-10-11,14.14,14.72,13.62,14.55,428400,14.14,14.72,13.62,14.55,428400,0.0,1.0
2007-10-12,14.39,14.39,14.1,14.13,239800,14.39,14.39,14.1,14.13,239800,0.0,1.0
2007-10-15,13.98,14.45,13.85,14.45,379900,13.98,14.45,13.85,14.45,379900,0.0,1.0
2007-10-16,13.99,14.13,13.89,13.9,182600,13.99,14.13,13.89,13.9,182600,0.0,1.0
2007-10-17,13.67,14.18,13.43,14.18,436800,13.67,14.18,13.43,14.18,436800,0.0,1.0
2007-10-18,13.25,13.6501,13.21,13.53,364100,13.25,13.6501,13.21,13.53,364100,0.0,1.0
2007-10-19,12.96,13.29,12.89,13.25,397200,12.96,13.29,12.89,13.25,397200,0.0,1.0
2007-10-22,13.3,13.4,12.75,12.98,391700,13.3,13.4,12.75,12.98,391700,0.0,1.0
2007-10-23,13.37,13.63,12.995,13.44,176600,13.37,13.63,12.995,13.44,176600,0.0,1.0
2007-10-24,13.2,13.43,12.86,13.19,271700,13.2,13.43,12.86,13.19,271700,0.0,1.0
2007-10-25,12.93,13.37,12.78,13.22,285800,12.93,13.37,12.78,13.22,285800,0.0,1.0
2007-10-26,13.26,13.28,12.97,13.1,385800,13.26,13.28,12.97,13.1,385800,0.0,1.0
2007-10-29,13.05,13.44,13.0,13.28,262700,13.05,13.44,13.0,13.28,262700,0.0,1.0
2007-10-30,12.94,13.1,12.83,12.97,239000,12.94,13.1,12.83,12.97,239000,0.0,1.0
2007-10-31,13.16,13.3,12.92,13.04,333700,13.16,13.3,12.92,13.04,333700,0.0,1.0
2007-11-01,12.4,13.15,12.3,12.98,454000,12.4,13.15,12.3,12.98,454000,0.0,1.0
2007-11-02,12.32,12.85,12.04,12.58,533300,12.32,12.85,12.04,12.58,533300,0.0,1.0
2007-11-05,12.14,12.45,11.94,12.12,316100,12.14,12.45,11.94,12.12,316100,0.0,1.0
2007-11-06,12.49,12.5,12.12,12.25,218800,12.49,12.5,12.12,12.25,218800,0.0,1.0
2007-11-07,11.97,12.41,11.87,12.3,320100,11.97,12.41,11.87,12.3,320100,0.0,1.0
2007-11-08,12.41,12.42,11.75,12.0,603700,12.41,12.42,11.75,12.0,603700,0.0,1.0
2007-11-09,13.14,13.72,12.32,12.9,653300,13.14,13.72,12.32,12.9,653300,0.0,1.0
2007-11-12,13.08,13.64,12.92,13.11,521600,13.08,13.64,12.92,13.11,521600,0.0,1.0
2007-11-13,13.3,13.45,13.03,13.23,383700,13.3,13.45,13.03,13.23,383700,0.0,1.0
2007-11-14,13.0,13.368,12.9,13.36,302400,13.0,13.368,12.9,13.36,302400,0.0,1.0
2007-11-15,12.84,13.15,12.72,12.92,603100,12.84,13.15,12.72,12.92,603100,0.0,1.0
2007-11-16,12.77,12.95,12.37,12.88,326700,12.77,12.95,12.37,12.88,326700,0.0,1.0
2007-11-19,12.52,12.77,12.09,12.77,396700,12.52,12.77,12.09,12.77,396700,0.0,1.0
2007-11-20,12.2,12.7,12.07,12.55,488600,12.2,12.7,12.07,12.55,488600,0.0,1.0
2007-11-21,11.98,12.28,11.93,12.15,478400,11.98,12.28,11.93,12.15,478400,0.0,1.0
2007-11-23,12.68,12.74,12.12,12.13,237800,12.68,12.74,12.12,12.13,237800,0.0,1.0
2007-11-26,12.03,12.67,11.99,12.67,295000,12.03,12.67,11.99,12.67,295000,0.0,1.0
2007-11-27,12.33,12.4,11.98,12.09,353400,12.33,12.4,11.98,12.09,353400,0.0,1.0
2007-11-28,12.61,12.68,12.42,12.51,340300,12.61,12.68,12.42,12.51,340300,0.0,1.0
2007-11-29,12.42,12.65,12.23,12.6,270100,12.42,12.65,12.23,12.6,270100,0.0,1.0
2007-11-30,12.56,12.89,12.5,12.65,328900,12.56,12.89,12.5,12.65,328900,0.0,1.0
2007-12-03,12.28,12.56,12.14,12.53,225000,12.28,12.56,12.14,12.53,225000,0.0,1.0
2007-12-04,11.99,12.22,11.91,12.12,352600,11.99,12.22,11.91,12.12,352600,0.0,1.0
2007-12-05,11.95,12.3,11.75,12.22,246100,11.95,12.3,11.75,12.22,246100,0.0,1.0
2007-12-06,11.95,12.12,11.88,11.9,671900,11.95,12.12,11.88,11.9,671900,0.0,1.0
2007-12-07,11.88,12.05,11.81,12.01,306500,11.88,12.05,11.81,12.01,306500,0.0,1.0
2007-12-10,12.3,12.42,11.86,11.88,443800,12.3,12.42,11.86,11.88,443800,0.0,1.0
2007-12-11,11.87,12.46,11.75,12.34,396800,11.87,12.46,11.75,12.34,396800,0.0,1.0
2007-12-12,12.02,12.392,11.74,12.21,451400,12.02,12.392,11.74,12.21,451400,0.0,1.0
2007-12-13,11.94,12.17,11.71,11.92,456800,11.94,12.17,11.71,11.92,456800,0.0,1.0
2007-12-14,11.59,12.25,11.53,11.81,383800,11.59,12.25,11.53,11.81,383800,0.0,1.0
2007-12-17,11.61,11.94,11.3401,11.55,297600,11.61,11.94,11.3401,11.55,297600,0.0,1.0
2007-12-18,11.79,11.9,11.32,11.74,425800,11.79,11.9,11.32,11.74,425800,0.0,1.0
2007-12-19,11.76,11.96,11.59,11.79,292600,11.76,11.96,11.59,11.79,292600,0.0,1.0
2007-12-20,11.22,11.87,11.13,11.86,630100,11.22,11.87,11.13,11.86,630100,0.0,1.0
2007-12-21,11.34,11.72,11.18,11.42,797500,11.34,11.72,11.18,11.42,797500,0.0,1.0
2007-12-24,11.56,11.56,11.31,11.31,225900,11.56,11.56,11.31,11.31,225900,0.0,1.0
2007-12-26,11.53,11.58,11.32,11.5,320000,11.53,11.58,11.32,11.5,320000,0.0,1.0
2007-12-27,11.05,11.55,11.05,11.5,432800,11.05,11.55,11.05,11.5,432800,0.0,1.0
2007-12-28,11.07,11.38,10.98,11.2,246600,11.07,11.38,10.98,11.2,246600,0.0,1.0
2007-12-31,11.29,11.37,10.95,11.03,332400,11.29,11.37,10.95,11.03,332400,0.0,1.0
2008-01-02,10.85,11.49,10.72,11.26,446600,10.85,11.49,10.72,11.26,446600,0.0,1.0
2008-01-03,10.86,11.02,10.8001,10.87,370200,10.86,11.02,10.8001,10.87,370200,0.0,1.0
2008-01-04,10.4,10.79,10.33,10.74,732500,10.4,10.79,10.33,10.74,732500,0.0,1.0
2008-01-07,10.8,10.96,10.25,10.43,606200,10.8,10.96,10.25,10.43,606200,0.0,1.0
2008-01-08,10.73,11.17,10.69,10.83,564400,10.73,11.17,10.69,10.83,564400,0.0,1.0
2008-01-09,11.24,11.25,10.63,10.68,649000,11.24,11.25,10.63,10.68,649000,0.0,1.0
2008-01-10,11.41,11.49,10.96,11.09,566100,11.41,11.49,10.96,11.09,566100,0.0,1.0
2008-01-11,11.03,11.37,11.0,11.34,451200,11.03,11.37,11.0,11.34,451200,0.0,1.0
2008-01-14,11.15,11.3,10.84,11.3,499400,11.15,11.3,10.84,11.3,499400,0.0,1.0
2008-01-15,10.7,11.13,10.65,10.97,527500,10.7,11.13,10.65,10.97,527500,0.0,1.0
2008-01-16,11.01,11.43,10.46,10.65,1221500,11.01,11.43,10.46,10.65,1221500,0.0,1.0
2008-01-17,10.66,11.18,10.39,11.03,440400,10.66,11.18,10.39,11.03,440400,0.0,1.0
2008-01-18,10.91,11.2,10.63,10.7,433500,10.91,11.2,10.63,10.7,433500,0.0,1.0
2008-01-22,11.08,11.6,10.0,10.47,614000,11.08,11.6,10.0,10.47,614000,0.0,1.0
2008-01-23,11.42,11.45,10.25,10.65,797300,11.42,11.45,10.25,10.65,797300,0.0,1.0
2008-01-24,11.65,11.7,11.29,11.45,793200,11.65,11.7,11.29,11.45,793200,0.0,1.0
2008-01-25,12.55,12.96,12.45,12.93,1293400,12.55,12.96,12.45,12.93,1293400,0.0,1.0
2008-01-28,12.96,13.09,12.35,12.6,737000,12.96,13.09,12.35,12.6,737000,0.0,1.0
2008-01-29,13.25,13.36,12.87,13.01,883700,13.25,13.36,12.87,13.01,883700,0.0,1.0
2008-01-30,13.18,13.63,12.99,13.13,617200,13.18,13.63,12.99,13.13,617200,0.0,1.0
2008-01-31,13.2,13.31,12.7,12.94,440700,13.2,13.31,12.7,12.94,440700,0.0,1.0
2008-02-01,13.45,13.46,12.83,13.28,307000,13.45,13.46,12.83,13.28,307000,0.0,1.0
2008-02-04,13.03,13.5,12.92,13.45,334500,13.03,13.5,12.92,13.45,334500,0.0,1.0
2008-02-05,12.63,13.02,12.2,12.75,330900,12.63,13.02,12.2,12.75,330900,0.0,1.0
2008-02-06,12.71,13.04,12.64,12.7,376100,12.71,13.04,12.64,12.7,376100,0.0,1.0
2008-02-07,12.7,12.99,12.51,12.66,368100,12.7,12.99,12.51,12.66,368100,0.0,1.0
2008-02-08,12.52,12.85,12.37,12.68,225600,12.52,12.85,12.37,12.68,225600,0.0,1.0
2008-02-11,12.17,12.65,12.12,12.59,394900,12.17,12.65,12.12,12.59,394900,0.0,1.0
2008-02-12,12.25,12.57,12.06,12.25,372500,12.25,12.57,12.06,12.25,372500,0.0,1.0
2008-02-13,12.67,12.91,12.39,12.4,547100,12.67,12.91,12.39,12.4,547100,0.0,1.0
2008-02-14,12.28,12.74,12.19,12.65,297300,12.28,12.74,12.19,12.65,297300,0.0,1.0
2008-02-15,12.1,12.38,11.96,12.2,301000,12.1,12.38,11.96,12.2,301000,0.0,1.0
2008-02-19,12.15,12.32,11.9,12.24,257900,12.15,12.32,11.9,12.24,257900,0.0,1.0
2008-02-20,12.19,12.27,12.01,12.08,292300,12.19,12.27,12.01,12.08,292300,0.0,1.0
2008-02-21,11.82,12.4,11.8,12.25,238000,11.82,12.4,11.8,12.25,238000,0.0,1.0
2008-02-22,11.76,12.14,11.57,11.86,477600,11.76,12.14,11.57,11.86,477600,0.0,1.0
2008-02-25,12.05,12.08,11.6,11.74,284200,12.05,12.08,11.6,11.74,284200,0.0,1.0
2008-02-26,11.81,12.02,11.6,11.97,744400,11.81,12.02,11.6,11.97,744400,0.0,1.0
2008-02-27,12.36,12.42,11.81,11.81,612900,12.36,12.42,11.81,11.81,612900,0.0,1.0
2008-02-28,12.08,12.26,11.94,12.26,493900,12.08,12.26,11.94,12.26,493900,0.0,1.0
2008-02-29,11.73,12.14,11.61,11.92,368500,11.73,12.14,11.61,11.92,368500,0.0,1.0
2008-03-03,11.63,12.01,11.59,11.77,414200,11.63,12.01,11.59,11.77,414200,0.0,1.0
2008-03-04,11.57,11.75,11.31,11.49,438000,11.57,11.75,11.31,11.49,438000,0.0,1.0
2008-03-05,11.44,11.73,11.39,11.65,611600,11.44,11.73,11.39,11.65,611600,0.0,1.0
2008-03-06,11.11,11.5,11.06,11.4,275700,11.11,11.5,11.06,11.4,275700,0.0,1.0
2008-03-07,10.94,11.13,10.86,11.1,701600,10.94,11.13,10.86,11.1,701600,0.0,1.0
2008-03-10,10.63,11.16,10.51,11.0,387100,10.63,11.16,10.51,11.0,387100,0.0,1.0
2008-03-11,10.95,11.0,10.51,10.95,678000,10.95,11.0,10.51,10.95,678000,0.0,1.0
2008-03-12,11.39,11.6,10.82,10.95,610800,11.39,11.6,10.82,10.95,610800,0.0,1.0
2008-03-13,11.24,11.41,11.03,11.25,520100,11.24,11.41,11.03,11.25,520100,0.0,1.0
2008-03-14,10.97,11.63,10.81,11.31,353300,10.97,11.63,10.81,11.31,353300,0.0,1.0
2008-03-17,11.45,11.54,10.7,10.97,439300,11.45,11.54,10.7,10.97,439300,0.0,1.0
2008-03-18,12.31,12.35,11.7,11.75,522400,12.31,12.35,11.7,11.75,522400,0.0,1.0
2008-03-19,11.91,12.49,11.82,12.48,433300,11.91,12.49,11.82,12.48,433300,0.0,1.0
2008-03-20,12.38,12.43,11.93,12.05,736900,12.38,12.43,11.93,12.05,736900,0.0,1.0
2008-03-24,12.91,12.97,12.5,12.5,605100,12.91,12.97,12.5,12.5,605100,0.0,1.0
2008-03-25,13.03,13.03,12.5742,12.89,465800,13.03,13.03,12.5742,12.89,465800,0.0,1.0
2008-03-26,12.75,13.0,12.5,13.0,610200,12.75,13.0,12.5,13.0,610200,0.0,1.0
2008-03-27,12.67,12.85,12.44,12.8,359800,12.67,12.85,12.44,12.8,359800,0.0,1.0
2008-03-28,12.39,12.733,12.26,12.68,353300,12.39,12.733,12.26,12.68,353300,0.0,1.0
2008-03-31,12.31,12.49,12.1,12.43,407400,12.31,12.49,12.1,12.43,407400,0.0,1.0
2008-04-01,12.9,12.9,12.46,12.5,352100,12.9,12.9,12.46,12.5,352100,0.0,1.0
2008-04-02,13.01,13.36,12.89,13.0,539700,13.01,13.36,12.89,13.0,539700,0.0,1.0
2008-04-03,13.0,13.11,12.58,12.95,360300,13.0,13.11,12.58,12.95,360300,0.0,1.0
2008-04-04,13.39,13.55,12.94,13.04,459200,13.39,13.55,12.94,13.04,459200,0.0,1.0
2008-04-07,13.63,13.71,13.355,13.45,408900,13.63,13.71,13.355,13.45,408900,0.0,1.0
2008-04-08,13.53,13.6,13.31,13.58,245800,13.53,13.6,13.31,13.58,245800,0.0,1.0
2008-04-09,13.25,13.72,13.2,13.58,507700,13.25,13.72,13.2,13.58,507700,0.0,1.0
2008-04-10,13.19,13.55,13.1,13.33,363800,13.19,13.55,13.1,13.33,363800,0.0,1.0
2008-04-11,12.96,13.31,12.82,13.1,272100,12.96,13.31,12.82,13.1,272100,0.0,1.0
2008-04-14,12.71,13.012,12.58,12.93,426300,12.71,13.012,12.58,12.93,426300,0.0,1.0
2008-04-15,13.0,13.39,12.52,12.77,272200,13.0,13.39,12.52,12.77,272200,0.0,1.0
2008-04-16,13.46,13.48,13.0,13.15,474100,13.46,13.48,13.0,13.15,474100,0.0,1.0
2008-04-17,13.7,13.77,13.21,13.62,360100,13.7,13.77,13.21,13.62,360100,0.0,1.0
2008-04-18,14.04,14.23,13.79,13.95,423900,14.04,14.23,13.79,13.95,423900,0.0,1.0
2008-04-21,13.68,14.1,13.61,14.1,297200,13.68,14.1,13.61,14.1,297200,0.0,1.0
2008-04-22,13.62,13.78,13.38,13.69,469700,13.62,13.78,13.38,13.69,469700,0.0,1.0
2008-04-23,14.08,14.08,13.52,13.65,634300,14.08,14.08,13.52,13.65,634300,0.0,1.0
2008-04-24,14.7,14.88,14.08,14.08,727800,14.7,14.88,14.08,14.08,727800,0.0,1.0
2008-04-25,12.87,13.96,12.39,13.7,2136300,12.87,13.96,12.39,13.7,2136300,0.0,1.0
2008-04-28,13.0,13.25,12.76,13.03,1052400,13.0,13.25,12.76,13.03,1052400,0.0,1.0
2008-04-29,12.76,12.96,12.58,12.95,659500,12.76,12.96,12.58,12.95,659500,0.0,1.0
2008-04-30,12.14,12.9,11.9,12.83,1390900,12.14,12.9,11.9,12.83,1390900,0.0,1.0
2008-05-01,12.32,12.57,11.96,12.16,764000,12.32,12.57,11.96,12.16,764000,0.0,1.0
2008-05-02,12.13,12.56,12.04,12.39,509800,12.13,12.56,12.04,12.39,509800,0.0,1.0
2008-05-05,12.18,12.31,11.95,12.17,346100,12.18,12.31,11.95,12.17,346100,0.0,1.0
2008-05-06,12.27,12.32,11.96,12.17,245900,12.27,12.32,11.96,12.17,245900,0.0,1.0
2008-05-07,12.06,12.33,12.0,12.27,400600,12.06,12.33,12.0,12.27,400600,0.0,1.0
2008-05-08,11.89,12.24,11.69,12.1,968400,11.89,12.24,11.69,12.1,968400,0.0,1.0
2008-05-09,12.18,12.27,11.82,11.84,489300,12.18,12.27,11.82,11.84,489300,0.0,1.0
2008-05-12,12.23,12.25,11.93,12.23,515400,12.23,12.25,11.93,12.23,515400,0.0,1.0
2008-05-13,12.13,12.29,11.97,12.22,426800,12.13,12.29,11.97,12.22,426800,0.0,1.0
2008-05-14,12.1,12.41,11.92,12.15,429200,12.1,12.41,11.92,12.15,429200,0.0,1.0
2008-05-15,12.47,12.54,12.0,12.07,421100,12.47,12.54,12.0,12.07,421100,0.0,1.0
2008-05-16,12.13,12.57,12.03,12.52,377100,12.13,12.57,12.03,12.52,377100,0.0,1.0
2008-05-19,12.13,12.44,12.06,12.1,529300,12.13,12.44,12.06,12.1,529300,0.0,1.0
2008-05-20,12.18,12.26,11.89,12.11,368000,12.18,12.26,11.89,12.11,368000,0.0,1.0
2008-05-21,12.06,12.47,12.06,12.27,590800,12.06,12.47,12.06,12.27,590800,0.0,1.0
2008-05-22,12.08,12.26,11.96,12.07,355800,12.08,12.26,11.96,12.07,355800,0.0,1.0
2008-05-23,12.36,12.38,12.0,12.0,336500,12.36,12.38,12.0,12.0,336500,0.0,1.0
2008-05-27,12.46,12.65,12.3,12.35,408500,12.46,12.65,12.3,12.35,408500,0.0,1.0
2008-05-28,12.06,12.49,11.9,12.32,539600,12.06,12.49,11.9,12.32,539600,0.0,1.0
2008-05-29,12.4,12.45,12.0,12.0,329800,12.4,12.45,12.0,12.0,329800,0.0,1.0
2008-05-30,12.63,12.65,12.26,12.46,371300,12.63,12.65,12.26,12.46,371300,0.0,1.0
2008-06-02,12.36,12.72,12.22,12.58,260100,12.36,12.72,12.22,12.58,260100,0.0,1.0
2008-06-03,12.03,12.5,11.94,12.38,441600,12.03,12.5,11.94,12.38,441600,0.0,1.0
2008-06-04,12.1,12.36,11.95,11.95,495500,12.1,12.36,11.95,11.95,495500,0.0,1.0
2008-06-05,12.33,12.33,11.8601,12.11,414700,12.33,12.33,11.8601,12.11,414700,0.0,1.0
2008-06-06,12.85,12.95,12.21,12.45,785900,12.85,12.95,12.21,12.45,785900,0.0,1.0
2008-06-09,13.14,13.4599,12.91,13.07,797600,13.14,13.4599,12.91,13.07,797600,0.0,1.0
2008-06-10,13.38,13.46,13.0501,13.08,491800,13.38,13.46,13.0501,13.08,491800,0.0,1.0
2008-06-11,13.2,13.44,13.11,13.34,322600,13.2,13.44,13.11,13.34,322600,0.0,1.0
2008-06-12,13.8,13.94,13.4,13.4,651200,13.8,13.94,13.4,13.4,651200,0.0,1.0
2008-06-13,13.98,13.98,13.54,13.8,570800,13.98,13.98,13.54,13.8,570800,0.0,1.0
2008-06-16,14.23,14.38,13.89,13.96,467300,14.23,14.38,13.89,13.96,467300,0.0,1.0
2008-06-17,13.78,14.21,13.56,14.21,729100,13.78,14.21,13.56,14.21,729100,0.0,1.0
2008-06-18,13.53,13.76,13.42,13.74,341100,13.53,13.76,13.42,13.74,341100,0.0,1.0
2008-06-19,13.53,13.78,13.18,13.48,340400,13.53,13.78,13.18,13.48,340400,0.0,1.0
2008-06-20,13.48,13.52,13.26,13.43,474500,13.48,13.52,13.26,13.43,474500,0.0,1.0
2008-06-23,13.27,13.64,13.15,13.59,198300,13.27,13.64,13.15,13.59,198300,0.0,1.0
2008-06-24,13.6,13.7,13.28,13.31,773900,13.6,13.7,13.28,13.31,773900,0.0,1.0
2008-06-25,13.8,13.97,13.53,13.61,375100,13.8,13.97,13.53,13.61,375100,0.0,1.0
2008-06-26,13.16,13.75,13.0,13.59,641900,13.16,13.75,13.0,13.59,641900,0.0,1.0
2008-06-27,12.95,13.31,12.87,13.14,799700,12.95,13.31,12.87,13.14,799700,0.0,1.0
2008-06-30,12.75,13.58,12.75,12.95,425600,12.75,13.58,12.75,12.95,425600,0.0,1.0
2008-07-01,13.03,13.06,12.32,12.59,538000,13.03,13.06,12.32,12.59,538000,0.0,1.0
2008-07-02,12.87,13.26,12.76,13.04,347200,12.87,13.26,12.76,13.04,347200,0.0,1.0
2008-07-03,13.01,13.21,12.79,12.89,228100,13.01,13.21,12.79,12.89,228100,0.0,1.0
2008-07-07,14.12,14.25,13.01,13.14,1083800,14.12,14.25,13.01,13.14,1083800,0.0,1.0
2008-07-08,15.47,15.57,14.29,14.29,1859900,15.47,15.57,14.29,14.29,1859900,0.0,1.0
2008-07-09,15.41,15.99,15.37,15.92,2075100,15.41,15.99,15.37,15.92,2075100,0.0,1.0
2008-07-10,16.09,16.42,15.12,15.45,1099700,16.09,16.42,15.12,15.45,1099700,0.0,1.0
2008-07-11,16.36,16.49,15.49,15.92,712200,16.36,16.49,15.49,15.92,712200,0.0,1.0
2008-07-14,16.13,16.67,15.79,15.92,1107300,16.13,16.67,15.79,15.92,1107300,0.0,1.0
2008-07-15,15.64,16.31,15.53,16.01,867400,15.64,16.31,15.53,16.01,867400,0.0,1.0
2008-07-16,16.75,16.78,15.5,15.67,1203700,16.75,16.78,15.5,15.67,1203700,0.0,1.0
2008-07-17,17.75,17.8,16.5,16.85,1287600,17.75,17.8,16.5,16.85,1287600,0.0,1.0
2008-07-18,17.48,17.94,17.29,17.69,774300,17.48,17.94,17.29,17.69,774300,0.0,1.0
2008-07-21,16.78,17.75,16.56,17.59,1082500,16.78,17.75,16.56,17.59,1082500,0.0,1.0
2008-07-22,17.35,17.41,16.665,16.7,930700,17.35,17.41,16.665,16.7,930700,0.0,1.0
2008-07-23,18.79,18.9,17.2401,17.69,2415800,18.79,18.9,17.2401,17.69,2415800,0.0,1.0
2008-07-24,17.22,18.99,17.0,18.99,1563100,17.22,18.99,17.0,18.99,1563100,0.0,1.0
2008-07-25,17.84,17.87,16.7,17.42,859900,17.84,17.87,16.7,17.42,859900,0.0,1.0
2008-07-28,17.92,18.21,17.5,17.8,699100,17.92,18.21,17.5,17.8,699100,0.0,1.0
2008-07-29,18.16,18.25,17.0,17.92,788100,18.16,18.25,17.0,17.92,788100,0.0,1.0
2008-07-30,17.96,18.5,17.64,18.38,753900,17.96,18.5,17.64,18.38,753900,0.0,1.0
2008-07-31,17.98,18.4,17.63,17.66,524500,17.98,18.4,17.63,17.66,524500,0.0,1.0
2008-08-01,18.02,18.14,17.51,18.09,423100,18.02,18.14,17.51,18.09,423100,0.0,1.0
2008-08-04,17.26,18.06,16.9,18.05,796900,17.26,18.06,16.9,18.05,796900,0.0,1.0
2008-08-05,17.75,18.051,17.01,17.42,771600,17.75,18.051,17.01,17.42,771600,0.0,1.0
2008-08-06,17.89,17.99,17.19,17.74,569900,17.89,17.99,17.19,17.74,569900,0.0,1.0
2008-08-07,17.5,18.48,17.43,17.76,1044400,17.5,18.48,17.43,17.76,1044400,0.0,1.0
2008-08-08,17.1,17.96,16.89,17.33,593400,17.1,17.96,16.89,17.33,593400,0.0,1.0
2008-08-11,15.43,17.8,15.19,17.06,2582700,15.43,17.8,15.19,17.06,2582700,0.0,1.0
2008-08-12,14.66,15.53,13.86,15.4,1938400,14.66,15.53,13.86,15.4,1938400,0.0,1.0
2008-08-13,15.2,15.24,14.17,14.5,1020800,15.2,15.24,14.17,14.5,1020800,0.0,1.0
2008-08-14,14.97,15.04,14.69,14.96,750800,14.97,15.04,14.69,14.96,750800,0.0,1.0
2008-08-15,15.21,15.38,14.9,15.07,969100,15.21,15.38,14.9,15.07,969100,0.0,1.0
2008-08-18,14.46,15.1,14.31,15.1,592900,14.46,15.1,14.31,15.1,592900,0.0,1.0
2008-08-19,14.42,14.49,14.07,14.46,510300,14.42,14.49,14.07,14.46,510300,0.0,1.0
2008-08-20,14.7,15.07,14.1,14.43,598400,14.7,15.07,14.1,14.43,598400,0.0,1.0
2008-08-21,14.63,14.97,14.42,14.51,461400,14.63,14.97,14.42,14.51,461400,0.0,1.0
2008-08-22,14.88,15.06,14.55,14.68,257800,14.88,15.06,14.55,14.68,257800,0.0,1.0
2008-08-25,14.47,14.77,14.29,14.57,605400,14.47,14.77,14.29,14.57,605400,0.0,1.0
2008-08-26,14.48,14.64,14.26,14.32,323100,14.48,14.64,14.26,14.32,323100,0.0,1.0
2008-08-27,14.81,14.86,14.45,14.45,358800,14.81,14.86,14.45,14.45,358800,0.0,1.0
2008-08-28,15.6,15.68,14.84,14.88,467200,15.6,15.68,14.84,14.88,467200,0.0,1.0
2008-08-29,15.59,15.66,14.88,15.66,369500,15.59,15.66,14.88,15.66,369500,0.0,1.0
2008-09-02,15.99,16.26,15.5,15.7,741800,15.99,16.26,15.5,15.7,741800,0.0,1.0
2008-09-03,16.41,16.5,15.92,15.92,542000,16.41,16.5,15.92,15.92,542000,0.0,1.0
2008-09-04,15.48,16.31,15.45,16.2,467500,15.48,16.31,15.45,16.2,467500,0.0,1.0
2008-09-05,15.62,15.75,15.18,15.31,375100,15.62,15.75,15.18,15.31,375100,0.0,1.0
2008-09-08,17.11,17.16,16.14,16.14,924900,17.11,17.16,16.14,16.14,924900,0.0,1.0
2008-09-09,16.18,17.43,16.16,16.87,636100,16.18,17.43,16.16,16.87,636100,0.0,1.0
2008-09-10,16.8,16.99,16.2,16.64,584100,16.8,16.99,16.2,16.64,584100,0.0,1.0
2008-09-11,16.54,16.81,16.1,16.49,610500,16.54,16.81,16.1,16.49,610500,0.0,1.0
2008-09-12,16.39,16.76,16.16,16.46,293300,16.39,16.76,16.16,16.46,293300,0.0,1.0
2008-09-15,15.56,16.0291,15.35,15.91,373100,15.56,16.0291,15.35,15.91,373100,0.0,1.0
2008-09-16,16.35,16.36,14.5,15.1,619600,16.35,16.36,14.5,15.1,619600,0.0,1.0
2008-09-17,15.89,16.98,15.43,16.21,1027400,15.89,16.98,15.43,16.21,1027400,0.0,1.0
2008-09-18,15.4,16.56,14.72,16.16,841800,15.4,16.56,14.72,16.16,841800,0.0,1.0
2008-09-19,16.54,16.98,15.02,16.41,1125700,16.54,16.98,15.02,16.41,1125700,0.0,1.0
2008-09-22,16.05,16.6199,15.13,16.52,530200,16.05,16.6199,15.13,16.52,530200,0.0,1.0
2008-09-23,16.35,16.52,16.03,16.08,620200,16.35,16.52,16.03,16.08,620200,0.0,1.0
2008-09-24,16.29,16.95,16.11,16.52,592800,16.29,16.95,16.11,16.52,592800,0.0,1.0
2008-09-25,16.38,16.56,16.12,16.42,398400,16.38,16.56,16.12,16.42,398400,0.0,1.0
2008-09-26,17.09,17.13,15.93,16.2,602000,17.09,17.13,15.93,16.2,602000,0.0,1.0
2008-09-29,17.48,17.68,15.87,17.03,1164100,17.48,17.68,15.87,17.03,1164100,0.0,1.0
2008-09-30,18.8,19.25,17.57,17.77,1714800,18.8,19.25,17.57,17.77,1714800,0.0,1.0
2008-10-01,18.28,18.8,17.8,18.79,685700,18.28,18.8,17.8,18.79,685700,0.0,1.0
2008-10-02,17.51,19.09,17.33,19.08,623400,17.51,19.09,17.33,19.08,623400,0.0,1.0
2008-10-03,16.94,18.0,16.86,17.93,785900,16.94,18.0,16.86,17.93,785900,0.0,1.0
2008-10-06,15.99,16.74,14.5,16.65,1002700,15.99,16.74,14.5,16.65,1002700,0.0,1.0
2008-10-07,15.05,16.24,15.04,16.08,459000,15.05,16.24,15.04,16.08,459000,0.0,1.0
2008-10-08,13.88,15.28,13.7,14.7,774700,13.88,15.28,13.7,14.7,774700,0.0,1.0
2008-10-09,12.04,14.88,11.87,14.19,947900,12.04,14.88,11.87,14.19,947900,0.0,1.0
2008-10-10,12.57,12.59,11.0,11.55,1404500,12.57,12.59,11.0,11.55,1404500,0.0,1.0
2008-10-13,14.07,14.07,13.0,13.38,527700,14.07,14.07,13.0,13.38,527700,0.0,1.0
2008-10-14,13.77,14.69,13.59,14.47,711000,13.77,14.69,13.59,14.47,711000,0.0,1.0
2008-10-15,13.14,13.69,12.93,13.63,511700,13.14,13.69,12.93,13.63,511700,0.0,1.0
2008-10-16,13.97,14.07,12.67,13.32,840200,13.97,14.07,12.67,13.32,840200,0.0,1.0
2008-10-17,13.52,15.22,12.56,13.5,609300,13.52,15.22,12.56,13.5,609300,0.0,1.0
2008-10-20,15.1,15.1,14.01,14.05,677100,15.1,15.1,14.01,14.05,677100,0.0,1.0
2008-10-21,15.56,16.42,14.76,14.93,670800,15.56,16.42,14.76,14.93,670800,0.0,1.0
2008-10-22,14.54,15.22,14.2,15.03,441900,14.54,15.22,14.2,15.03,441900,0.0,1.0
2008-10-23,13.22,14.44,12.44,14.35,766100,13.22,14.44,12.44,14.35,766100,0.0,1.0
2008-10-24,13.62,14.18,11.74,12.05,563000,13.62,14.18,11.74,12.05,563000,0.0,1.0
2008-10-27,13.21,14.05,13.09,13.49,374000,13.21,14.05,13.09,13.49,374000,0.0,1.0
2008-10-28,15.4,15.45,13.12,13.47,590400,15.4,15.45,13.12,13.47,590400,0.0,1.0
2008-10-29,14.78,15.82,14.26,15.41,597000,14.78,15.82,14.26,15.41,597000,0.0,1.0
2008-10-30,16.64,16.7,14.75,15.2,547900,16.64,16.7,14.75,15.2,547900,0.0,1.0
2008-10-31,15.84,16.73,15.37,16.64,655600,15.84,16.73,15.37,16.64,655600,0.0,1.0
2008-11-03,15.9,16.35,15.63,15.98,413600,15.9,16.35,15.63,15.98,413600,0.0,1.0
2008-11-04,15.59,16.5,15.28,16.2,596500,15.59,16.5,15.28,16.2,596500,0.0,1.0
2008-11-05,14.54,15.96,14.5,15.67,450800,14.54,15.96,14.5,15.67,450800,0.0,1.0
2008-11-06,14.44,15.0,14.23,14.84,379700,14.44,15.0,14.23,14.84,379700,0.0,1.0
2008-11-07,15.26,15.5,14.58,14.58,427100,15.26,15.5,14.58,14.58,427100,0.0,1.0
2008-11-10,15.44,16.2,15.08,15.86,438200,15.44,16.2,15.08,15.86,438200,0.0,1.0
2008-11-11,15.7,15.98,14.99,15.17,374300,15.7,15.98,14.99,15.17,374300,0.0,1.0
2008-11-12,15.45,16.09,15.41,15.46,820800,15.45,16.09,15.41,15.46,820800,0.0,1.0
2008-11-13,16.77,16.85,14.97,15.56,853800,16.77,16.85,14.97,15.56,853800,0.0,1.0
2008-11-14,15.35,16.91,15.32,16.87,435600,15.35,16.91,15.32,16.87,435600,0.0,1.0
2008-11-17,14.55,15.12,14.25,15.11,527200,14.55,15.12,14.25,15.11,527200,0.0,1.0
2008-11-18,14.55,14.98,13.85,14.47,442900,14.55,14.98,13.85,14.47,442900,0.0,1.0
2008-11-19,13.71,15.06,13.68,14.56,604300,13.71,15.06,13.68,14.56,604300,0.0,1.0
2008-11-20,13.38,14.25,13.03,13.42,573600,13.38,14.25,13.03,13.42,573600,0.0,1.0
2008-11-21,15.0,15.02,13.18,13.56,759600,15.0,15.02,13.18,13.56,759600,0.0,1.0
2008-11-24,15.89,16.05,14.77,15.11,613200,15.89,16.05,14.77,15.11,613200,0.0,1.0
2008-11-25,15.97,16.31,15.75,16.13,750000,15.97,16.31,15.75,16.13,750000,0.0,1.0
2008-11-26,16.61,16.69,15.3,15.72,465700,16.61,16.69,15.3,15.72,465700,0.0,1.0
2008-11-28,16.49,16.6,16.0,16.54,252400,16.49,16.6,16.0,16.54,252400,0.0,1.0
2008-12-01,15.22,16.465,15.14,16.27,718900,15.22,16.465,15.14,16.27,718900,0.0,1.0
2008-12-02,16.18,16.34,15.09,15.54,657300,16.18,16.34,15.09,15.54,657300,0.0,1.0
2008-12-03,16.85,16.98,15.75,15.8,699400,16.85,16.98,15.75,15.8,699400,0.0,1.0
2008-12-04,15.67,17.43,15.33,16.69,898400,15.67,17.43,15.33,16.69,898400,0.0,1.0
2008-12-05,16.94,17.0,15.43,15.54,565700,16.94,17.0,15.43,15.54,565700,0.0,1.0
2008-12-08,17.5,17.8,16.79,17.44,809900,17.5,17.8,16.79,17.44,809900,0.0,1.0
2008-12-09,16.59,17.98,16.5,17.29,529400,16.59,17.98,16.5,17.29,529400,0.0,1.0
2008-12-10,16.77,17.35,16.42,16.8,570200,16.77,17.35,16.42,16.8,570200,0.0,1.0
2008-12-11,16.35,17.49,16.17,16.67,594400,16.35,17.49,16.17,16.67,594400,0.0,1.0
2008-12-12,16.87,17.15,14.6,15.76,533300,16.87,17.15,14.6,15.76,533300,0.0,1.0
2008-12-15,16.94,17.4,16.5,16.9,523700,16.94,17.4,16.5,16.9,523700,0.0,1.0
2008-12-16,17.46,17.5,16.74,17.3,621800,17.46,17.5,16.74,17.3,621800,0.0,1.0
2008-12-17,17.56,18.22,17.01,17.3,532900,17.56,18.22,17.01,17.3,532900,0.0,1.0
2008-12-18,16.25,17.56,16.03,17.5,1106700,16.25,17.56,16.03,17.5,1106700,0.0,1.0
2008-12-19,16.0,16.98,15.85,16.15,1130500,16.0,16.98,15.85,16.15,1130500,0.0,1.0
2008-12-22,15.29,16.11,15.08,16.1,759500,15.29,16.11,15.08,16.1,759500,0.0,1.0
2008-12-23,14.93,15.65,14.73,15.5,632300,14.93,15.65,14.73,15.5,632300,0.0,1.0
2008-12-24,14.81,14.98,14.65,14.93,337700,14.81,14.98,14.65,14.93,337700,0.0,1.0
2008-12-26,14.73,14.94,14.61,14.94,435300,14.73,14.94,14.61,14.94,435300,0.0,1.0
2008-12-29,14.25,14.89,14.08,14.85,696600,14.25,14.89,14.08,14.85,696600,0.0,1.0
2008-12-30,14.81,14.83,14.1,14.25,1245100,14.81,14.83,14.1,14.25,1245100,0.0,1.0
2008-12-31,15.21,15.36,14.7,14.81,1222500,15.21,15.36,14.7,14.81,1222500,0.0,1.0
2009-01-02,15.73,16.03,15.1,15.26,711600,15.73,16.03,15.1,15.26,711600,0.0,1.0
2009-01-05,16.09,16.4,15.68,15.8,925200,16.09,16.4,15.68,15.8,925200,0.0,1.0
2009-01-06,16.79,17.01,16.05,16.13,791100,16.79,17.01,16.05,16.13,791100,0.0,1.0
2009-01-07,14.18,16.17,13.95,16.07,2226300,14.18,16.17,13.95,16.07,2226300,0.0,1.0
2009-01-08,13.79,14.0,13.24,14.0,1258100,13.79,14.0,13.24,14.0,1258100,0.0,1.0
2009-01-09,13.71,13.97,13.5,13.79,888700,13.71,13.97,13.5,13.79,888700,0.0,1.0
2009-01-12,14.09,14.55,13.92,14.16,1018200,14.09,14.55,13.92,14.16,1018200,0.0,1.0
2009-01-13,13.86,14.3,13.63,13.98,907500,13.86,14.3,13.63,13.98,907500,0.0,1.0
2009-01-14,13.6,13.81,13.29,13.56,750300,13.6,13.81,13.29,13.56,750300,0.0,1.0
2009-01-15,14.19,14.37,13.51,13.62,786100,14.19,14.37,13.51,13.62,786100,0.0,1.0
2009-01-16,14.05,14.32,13.51,14.32,674100,14.05,14.32,13.51,14.32,674100,0.0,1.0
2009-01-20,13.93,14.51,13.71,14.0,1081700,13.93,14.51,13.71,14.0,1081700,0.0,1.0
2009-01-21,13.26,14.42,12.35,14.04,2392000,13.26,14.42,12.35,14.04,2392000,0.0,1.0
2009-01-22,12.49,13.33,12.4,12.94,1176900,12.49,13.33,12.4,12.94,1176900,0.0,1.0
2009-01-23,14.15,14.65,12.81,13.69,1732500,14.15,14.65,12.81,13.69,1732500,0.0,1.0
2009-01-26,14.43,14.61,13.91,14.21,981200,14.43,14.61,13.91,14.21,981200,0.0,1.0
2009-01-27,14.65,14.68,14.42,14.5,1015200,14.65,14.68,14.42,14.5,1015200,0.0,1.0
2009-01-28,14.66,14.68,14.35,14.68,814500,14.66,14.68,14.35,14.68,814500,0.0,1.0
2009-01-29,14.06,14.43,14.0,14.14,519700,14.06,14.43,14.0,14.14,519700,0.0,1.0
2009-01-30,13.57,14.29,13.5,14.15,407600,13.57,14.29,13.5,14.15,407600,0.0,1.0
2009-02-02,13.92,13.97,13.15,13.32,478400,13.92,13.97,13.15,13.32,478400,0.0,1.0
2009-02-03,13.58,13.99,13.38,13.95,526000,13.58,13.99,13.38,13.95,526000,0.0,1.0
2009-02-04,13.26,13.61,13.12,13.54,319400,13.26,13.61,13.12,13.54,319400,0.0,1.0
2009-02-05,13.53,13.76,13.17,13.22,407100,13.53,13.76,13.17,13.22,407100,0.0,1.0
2009-02-06,13.87,13.98,13.36,13.45,450900,13.87,13.98,13.36,13.45,450900,0.0,1.0
2009-02-09,14.01,14.33,13.61,13.8,392400,14.01,14.33,13.61,13.8,392400,0.0,1.0
2009-02-10,13.74,14.26,13.68,13.82,401700,13.74,14.26,13.68,13.82,401700,0.0,1.0
2009-02-11,13.71,13.97,13.46,13.77,268600,13.71,13.97,13.46,13.77,268600,0.0,1.0
2009-02-12,13.87,13.95,13.37,13.54,527000,13.87,13.95,13.37,13.54,527000,0.0,1.0
2009-02-13,13.71,14.23,13.65,13.92,336600,13.71,14.23,13.65,13.92,336600,0.0,1.0
2009-02-17,13.11,13.48,13.11,13.39,579100,13.11,13.48,13.11,13.39,579100,0.0,1.0
2009-02-18,12.9,13.3,12.59,13.12,600200,12.9,13.3,12.59,13.12,600200,0.0,1.0
2009-02-19,12.74,13.22,12.5,12.97,331500,12.74,13.22,12.5,12.97,331500,0.0,1.0
2009-02-20,12.29,12.8,11.7,12.53,1482800,12.29,12.8,11.7,12.53,1482800,0.0,1.0
2009-02-23,12.35,12.73,12.27,12.3,620400,12.35,12.73,12.27,12.3,620400,0.0,1.0
2009-02-24,12.96,13.01,12.23,12.55,608700,12.96,13.01,12.23,12.55,608700,0.0,1.0
2009-02-25,12.71,12.99,12.32,12.9,403500,12.71,12.99,12.32,12.9,403500,0.0,1.0
2009-02-26,11.23,13.12,10.75,12.86,1906600,11.23,13.12,10.75,12.86,1906600,0.0,1.0
2009-02-27,10.28,11.12,9.92,10.89,3006900,10.28,11.12,9.92,10.89,3006900,0.0,1.0
2009-03-02,9.63,10.28,9.5,10.04,1101600,9.63,10.28,9.5,10.04,1101600,0.0,1.0
2009-03-03,9.85,10.15,9.52,9.79,641800,9.85,10.15,9.52,9.79,641800,0.0,1.0
2009-03-04,10.49,10.62,9.99,10.0,775800,10.49,10.62,9.99,10.0,775800,0.0,1.0
2009-03-05,9.98,10.4,9.95,10.4,710400,9.98,10.4,9.95,10.4,710400,0.0,1.0
2009-03-06,9.91,10.17,9.74,10.02,638100,9.91,10.17,9.74,10.02,638100,0.0,1.0
2009-03-09,9.58,10.04,9.54,9.78,515200,9.58,10.04,9.54,9.78,515200,0.0,1.0
2009-03-10,10.31,10.34,9.55,9.77,488400,10.31,10.34,9.55,9.77,488400,0.0,1.0
2009-03-11,10.46,10.82,10.2,10.34,594200,10.46,10.82,10.2,10.34,594200,0.0,1.0
2009-03-12,10.91,11.14,10.46,10.65,875100,10.91,11.14,10.46,10.65,875100,0.0,1.0
2009-03-13,11.17,11.26,10.91,11.0,511900,11.17,11.26,10.91,11.0,511900,0.0,1.0
2009-03-16,10.99,11.48,10.895,11.24,618800,10.99,11.48,10.895,11.24,618800,0.0,1.0
2009-03-17,10.85,11.04,10.66,10.95,550700,10.85,11.04,10.66,10.95,550700,0.0,1.0
2009-03-18,11.27,11.29,10.72,10.84,871200,11.27,11.29,10.72,10.84,871200,0.0,1.0
2009-03-19,11.44,11.58,11.3,11.38,523900,11.44,11.58,11.3,11.38,523900,0.0,1.0
2009-03-20,10.94,11.58,10.9025,11.49,662900,10.94,11.58,10.9025,11.49,662900,0.0,1.0
2009-03-23,10.99,11.3,10.58,11.26,842900,10.99,11.3,10.58,11.26,842900,0.0,1.0
2009-03-24,10.86,11.05,10.63,10.87,529100,10.86,11.05,10.63,10.87,529100,0.0,1.0
2009-03-25,11.5,11.5,10.91,11.37,551700,11.5,11.5,10.91,11.37,551700,0.0,1.0
2009-03-26,12.34,12.35,11.51,11.67,448200,12.34,12.35,11.51,11.67,448200,0.0,1.0
2009-03-27,12.06,12.44,11.96,12.16,313200,12.06,12.44,11.96,12.16,313200,0.0,1.0
2009-03-30,11.7,11.8,11.3,11.76,416300,11.7,11.8,11.3,11.76,416300,0.0,1.0
2009-03-31,11.57,11.8,11.32,11.8,519600,11.57,11.8,11.32,11.8,519600,0.0,1.0
2009-04-01,11.65,11.8025,11.31,11.4,386700,11.65,11.8025,11.31,11.4,386700,0.0,1.0
2009-04-02,12.17,12.39,11.61,11.9,693000,12.17,12.39,11.61,11.9,693000,0.0,1.0
2009-04-03,12.45,12.46,12.1,12.2,414200,12.45,12.46,12.1,12.2,414200,0.0,1.0
2009-04-06,11.97,12.37,11.67,12.29,504300,11.97,12.37,11.67,12.29,504300,0.0,1.0
2009-04-07,11.51,11.97,11.48,11.86,416100,11.51,11.97,11.48,11.86,416100,0.0,1.0
2009-04-08,11.68,11.79,11.4,11.54,267300,11.68,11.79,11.4,11.54,267300,0.0,1.0
2009-04-09,12.72,12.78,12.19,12.2,606700,12.72,12.78,12.19,12.2,606700,0.0,1.0
2009-04-13,12.92,12.94,12.5,12.58,344900,12.92,12.94,12.5,12.58,344900,0.0,1.0
2009-04-14,12.64,12.9,12.43,12.71,456500,12.64,12.9,12.43,12.71,456500,0.0,1.0
2009-04-15,12.96,13.05,12.53,12.6,324700,12.96,13.05,12.53,12.6,324700,0.0,1.0
2009-04-16,12.96,13.15,12.78,13.02,423900,12.96,13.15,12.78,13.02,423900,0.0,1.0
2009-04-17,13.01,13.14,12.83,13.03,289300,13.01,13.14,12.83,13.03,289300,0.0,1.0
2009-04-20,12.55,12.73,12.5,12.67,465500,12.55,12.73,12.5,12.67,465500,0.0,1.0
2009-04-21,13.1,13.11,12.278,12.46,561800,13.1,13.11,12.278,12.46,561800,0.0,1.0
2009-04-22,13.25,13.86,12.6,12.87,663100,13.25,13.86,12.6,12.87,663100,0.0,1.0
2009-04-23,13.25,13.61,12.51,13.22,703100,13.25,13.61,12.51,13.22,703100,0.0,1.0
2009-04-24,12.53,13.0,11.46,13.0,2117800,12.53,13.0,11.46,13.0,2117800,0.0,1.0
2009-04-27,12.06,12.52,12.04,12.25,718500,12.06,12.52,12.04,12.25,718500,0.0,1.0
2009-04-28,12.11,12.24,11.88,12.01,444100,12.11,12.24,11.88,12.01,444100,0.0,1.0
2009-04-29,12.64,12.71,12.0,12.15,480800,12.64,12.71,12.0,12.15,480800,0.0,1.0
2009-04-30,12.39,12.84,12.35,12.7,414800,12.39,12.84,12.35,12.7,414800,0.0,1.0
2009-05-01,12.33,12.58,12.17,12.3,726700,12.33,12.58,12.17,12.3,726700,0.0,1.0
2009-05-04,12.5,12.64,12.21,12.4,450900,12.5,12.64,12.21,12.4,450900,0.0,1.0
2009-05-05,12.57,12.63,12.4,12.5,530400,12.57,12.63,12.4,12.5,530400,0.0,1.0
2009-05-06,12.76,12.79,12.6,12.74,313900,12.76,12.79,12.6,12.74,313900,0.0,1.0
2009-05-07,12.81,13.03,12.69,12.95,455900,12.81,13.03,12.69,12.95,455900,0.0,1.0
2009-05-08,13.14,13.25,12.91,13.01,435100,13.14,13.25,12.91,13.01,435100,0.0,1.0
2009-05-11,12.54,13.05,12.5,13.05,374700,12.54,13.05,12.5,13.05,374700,0.0,1.0
2009-05-12,12.29,12.5234,12.17,12.51,292200,12.29,12.5234,12.17,12.51,292200,0.0,1.0
2009-05-13,11.84,12.13,11.83,12.06,498500,11.84,12.13,11.83,12.06,498500,0.0,1.0
2009-05-14,11.82,12.08,11.76,11.92,233500,11.82,12.08,11.76,11.92,233500,0.0,1.0
2009-05-15,11.68,12.0,11.67,11.79,387600,11.68,12.0,11.67,11.79,387600,0.0,1.0
2009-05-18,11.99,12.0,11.7,11.87,301500,11.99,12.0,11.7,11.87,301500,0.0,1.0
2009-05-19,11.77,12.1,11.74,12.1,332300,11.77,12.1,11.74,12.1,332300,0.0,1.0
2009-05-20,11.69,12.01,11.67,11.88,442600,11.69,12.01,11.67,11.88,442600,0.0,1.0
2009-05-21,11.65,11.76,11.5,11.66,318700,11.65,11.76,11.5,11.66,318700,0.0,1.0
2009-05-22,11.48,11.92,11.41,11.72,346900,11.48,11.92,11.41,11.72,346900,0.0,1.0
2009-05-26,11.99,12.05,11.42,11.42,529100,11.99,12.05,11.42,11.42,529100,0.0,1.0
2009-05-27,11.79,12.39,11.65,11.65,492800,11.79,12.39,11.65,11.65,492800,0.0,1.0
2009-05-28,11.94,12.24,11.63,12.0,422400,11.94,12.24,11.63,12.0,422400,0.0,1.0
2009-05-29,12.15,12.2,11.85,12.01,431300,12.15,12.2,11.85,12.01,431300,0.0,1.0
2009-06-01,12.7,12.81,12.29,12.3,722700,12.7,12.81,12.29,12.3,722700,0.0,1.0
2009-06-02,12.6,12.7,12.465,12.61,537700,12.6,12.7,12.465,12.61,537700,0.0,1.0
2009-06-03,12.99,13.0,12.55,12.55,312900,12.99,13.0,12.55,12.55,312900,0.0,1.0
2009-06-04,13.04,13.13,12.91,13.01,385200,13.04,13.13,12.91,13.01,385200,0.0,1.0
2009-06-05,13.1,13.3,12.955,13.12,414600,13.1,13.3,12.955,13.12,414600,0.0,1.0
2009-06-08,12.93,13.05,12.88,13.02,640400,12.93,13.05,12.88,13.02,640400,0.0,1.0
2009-06-09,13.11,13.2,12.97,13.03,215400,13.11,13.2,12.97,13.03,215400,0.0,1.0
2009-06-10,12.97,13.2,12.8,13.2,399800,12.97,13.2,12.8,13.2,399800,0.0,1.0
2009-06-11,12.89,13.2,12.8,12.8,217700,12.89,13.2,12.8,12.8,217700,0.0,1.0
2009-06-12,10.99,11.63,10.79,11.6,3524900,10.99,11.63,10.79,11.6,3524900,0.0,1.0
2009-06-15,10.64,11.025,10.45,11.02,1095400,10.64,11.025,10.45,11.02,1095400,0.0,1.0
2009-06-16,10.36,10.86,10.3,10.81,1102700,10.36,10.86,10.3,10.81,1102700,0.0,1.0
2009-06-17,10.2,10.44,10.11,10.37,1606200,10.2,10.44,10.11,10.37,1606200,0.0,1.0
2009-06-18,10.41,10.5,10.18,10.22,678500,10.41,10.5,10.18,10.22,678500,0.0,1.0
2009-06-19,10.88,11.09,10.42,10.59,1257100,10.88,11.09,10.42,10.59,1257100,0.0,1.0
2009-06-22,10.78,10.89,10.64,10.81,582000,10.78,10.89,10.64,10.81,582000,0.0,1.0
2009-06-23,10.53,10.97,10.32,10.88,506300,10.53,10.97,10.32,10.88,506300,0.0,1.0
2009-06-24,10.51,10.6694,10.41,10.58,324000,10.51,10.6694,10.41,10.58,324000,0.0,1.0
2009-06-25,10.6,10.77,10.37,10.49,547000,10.6,10.77,10.37,10.49,547000,0.0,1.0
2009-06-26,10.55,10.7,10.49,10.61,919300,10.55,10.7,10.49,10.61,919300,0.0,1.0
2009-06-29,10.7,10.84,10.5,10.54,335200,10.7,10.84,10.5,10.54,335200,0.0,1.0
2009-06-30,10.78,10.81,10.52,10.74,595800,10.78,10.81,10.52,10.74,595800,0.0,1.0
2009-07-01,10.55,10.87,10.51,10.84,665100,10.55,10.87,10.51,10.84,665100,0.0,1.0
2009-07-02,10.36,10.53,10.26,10.51,442500,10.36,10.53,10.26,10.51,442500,0.0,1.0
2009-07-06,10.42,10.53,10.26,10.35,503400,10.42,10.53,10.26,10.35,503400,0.0,1.0
2009-07-07,10.21,10.47,10.18,10.47,429800,10.21,10.47,10.18,10.47,429800,0.0,1.0
2009-07-08,10.19,10.3035,10.09,10.23,501400,10.19,10.3035,10.09,10.23,501400,0.0,1.0
2009-07-09,10.09,10.31,10.05,10.22,313400,10.09,10.31,10.05,10.22,313400,0.0,1.0
2009-07-10,10.26,10.3,10.0,10.07,496900,10.26,10.3,10.0,10.07,496900,0.0,1.0
2009-07-13,10.35,10.35,10.03,10.27,495500,10.35,10.35,10.03,10.27,495500,0.0,1.0
2009-07-14,10.29,10.31,10.14,10.31,390200,10.29,10.31,10.14,10.31,390200,0.0,1.0
2009-07-15,10.67,10.71,10.36,10.44,901100,10.67,10.71,10.36,10.44,901100,0.0,1.0
2009-07-16,10.8,10.84,10.44,10.59,717400,10.8,10.84,10.44,10.59,717400,0.0,1.0
2009-07-17,10.53,10.85,10.53,10.83,328000,10.53,10.85,10.53,10.83,328000,0.0,1.0
2009-07-20,10.56,10.7,10.48,10.54,560200,10.56,10.7,10.48,10.54,560200,0.0,1.0
2009-07-21,11.23,11.3,10.6,10.64,801900,11.23,11.3,10.6,10.64,801900,0.0,1.0
2009-07-22,11.53,11.55,11.09,11.15,906200,11.53,11.55,11.09,11.15,906200,0.0,1.0
2009-07-23,11.81,12.14,11.45,11.49,965300,11.81,12.14,11.45,11.49,965300,0.0,1.0
2009-07-24,12.08,12.13,11.35,11.76,514900,12.08,12.13,11.35,11.76,514900,0.0,1.0
2009-07-27,12.02,12.03,11.72,12.01,488800,12.02,12.03,11.72,12.01,488800,0.0,1.0
2009-07-28,12.35,12.42,11.95,11.95,665800,12.35,12.42,11.95,11.95,665800,0.0,1.0
2009-07-29,12.48,12.55,12.21,12.3,789200,12.48,12.55,12.21,12.3,789200,0.0,1.0
2009-07-30,12.63,12.88,12.38,12.57,570700,12.63,12.88,12.38,12.57,570700,0.0,1.0
2009-07-31,12.65,12.85,12.59,12.59,179376,12.65,12.85,12.59,12.59,179376,0.0,1.0
2009-08-03,12.75,12.8,12.38,12.76,140435,12.75,12.8,12.38,12.76,140435,0.0,1.0
2009-08-04,12.56,12.73,12.47,12.63,324700,12.56,12.73,12.47,12.63,324700,0.0,1.0
2009-08-05,12.49,12.53,12.21,12.53,312000,12.49,12.53,12.21,12.53,312000,0.0,1.0
2009-08-06,12.21,12.63,12.15,12.5,302100,12.21,12.63,12.15,12.5,302100,0.0,1.0
2009-08-07,12.45,12.5,12.215,12.4,350600,12.45,12.5,12.215,12.4,350600,0.0,1.0
2009-08-10,12.58,12.66,12.35,12.35,402200,12.58,12.66,12.35,12.35,402200,0.0,1.0
2009-08-11,12.49,12.82,12.35,12.53,434500,12.49,12.82,12.35,12.53,434500,0.0,1.0
2009-08-12,12.58,12.75,12.51,12.54,283400,12.58,12.75,12.51,12.54,283400,0.0,1.0
2009-08-13,12.5,12.73,12.41,12.6,398300,12.5,12.73,12.41,12.6,398300,0.0,1.0
2009-08-14,12.25,12.5196,12.1,12.46,383600,12.25,12.5196,12.1,12.46,383600,0.0,1.0
2009-08-17,12.02,12.17,11.86,12.15,497600,12.02,12.17,11.86,12.15,497600,0.0,1.0
2009-08-18,12.23,12.26,12.0,12.04,284900,12.23,12.26,12.0,12.04,284900,0.0,1.0
2009-08-19,12.41,12.41,12.11,12.16,290800,12.41,12.41,12.11,12.16,290800,0.0,1.0
2009-08-20,12.38,12.5,12.285,12.35,384500,12.38,12.5,12.285,12.35,384500,0.0,1.0
2009-08-21,12.77,13.08,12.39,12.52,696700,12.77,13.08,12.39,12.52,696700,0.0,1.0
2009-08-24,13.23,13.36,12.82,12.83,401800,13.23,13.36,12.82,12.83,401800,0.0,1.0
2009-08-25,13.24,13.45,13.16,13.33,431400,13.24,13.45,13.16,13.33,431400,0.0,1.0
2009-08-26,13.4,13.54,13.15,13.19,381700,13.4,13.54,13.15,13.19,381700,0.0,1.0
2009-08-27,13.41,13.49,13.27,13.4,198500,13.41,13.49,13.27,13.4,198500,0.0,1.0
2009-08-28,13.46,13.53,13.23,13.48,340500,13.46,13.53,13.23,13.48,340500,0.0,1.0
2009-08-31,13.37,13.3727,13.0,13.32,329800,13.37,13.3727,13.0,13.32,329800,0.0,1.0
2009-09-01,12.67,13.58,12.53,13.26,823100,12.67,13.58,12.53,13.26,823100,0.0,1.0
2009-09-02,12.53,12.79,12.44,12.6,409400,12.53,12.79,12.44,12.6,409400,0.0,1.0
2009-09-03,12.52,12.59,12.14,12.53,317600,12.52,12.59,12.14,12.53,317600,0.0,1.0
2009-09-04,12.63,12.64,12.31,12.46,200900,12.63,12.64,12.31,12.46,200900,0.0,1.0
2009-09-08,12.89,12.89,12.59,12.79,459000,12.89,12.89,12.59,12.79,459000,0.0,1.0
2009-09-09,12.91,12.97,12.75,12.95,303100,12.91,12.97,12.75,12.95,303100,0.0,1.0
2009-09-10,13.09,13.11,12.77,12.89,268100,13.09,13.11,12.77,12.89,268100,0.0,1.0
2009-09-11,12.98,13.15,12.95,13.09,287800,12.98,13.15,12.95,13.09,287800,0.0,1.0
2009-09-14,13.01,13.07,12.755,12.94,265500,13.01,13.07,12.755,12.94,265500,0.0,1.0
2009-09-15,13.17,13.24,12.76,12.99,320900,13.17,13.24,12.76,12.99,320900,0.0,1.0
2009-09-16,13.38,13.38,13.1205,13.17,239500,13.38,13.38,13.1205,13.17,239500,0.0,1.0
2009-09-17,13.19,13.42,13.06,13.36,228300,13.19,13.42,13.06,13.36,228300,0.0,1.0
2009-09-18,13.25,13.45,13.0,13.22,391900,13.25,13.45,13.0,13.22,391900,0.0,1.0
2009-09-21,13.22,13.28,13.11,13.11,206400,13.22,13.28,13.11,13.11,206400,0.0,1.0
2009-09-22,13.25,13.34,13.01,13.26,231800,13.25,13.34,13.01,13.26,231800,0.0,1.0
2009-09-23,13.01,13.38,13.0,13.24,135200,13.01,13.38,13.0,13.24,135200,0.0,1.0
2009-09-24,12.95,13.09,12.81,13.02,206100,12.95,13.09,12.81,13.02,206100,0.0,1.0
2009-09-25,13.56,13.9,13.3,13.58,1316600,13.56,13.9,13.3,13.58,1316600,0.0,1.0
2009-09-28,13.78,13.86,13.56,13.66,490300,13.78,13.86,13.56,13.66,490300,0.0,1.0
2009-09-29,13.66,13.875,13.56,13.75,390300,13.66,13.875,13.56,13.75,390300,0.0,1.0
2009-09-30,13.66,13.9,13.51,13.63,284900,13.66,13.9,13.51,13.63,284900,0.0,1.0
2009-10-01,13.17,13.95,13.17,13.56,551800,13.17,13.95,13.17,13.56,551800,0.0,1.0
2009-10-02,13.21,13.7,13.17,13.17,650800,13.21,13.7,13.17,13.17,650800,0.0,1.0
2009-10-05,13.57,13.76,13.4,13.42,6107100,13.57,13.76,13.4,13.42,6107100,0.0,1.0
2009-10-06,14.29,14.439,13.55,13.64,1247900,14.29,14.439,13.55,13.64,1247900,0.0,1.0
2009-10-07,14.23,14.36,14.2,14.29,739500,14.23,14.36,14.2,14.29,739500,0.0,1.0
2009-10-08,14.46,14.68,14.2,14.27,586200,14.46,14.68,14.2,14.27,586200,0.0,1.0
2009-10-09,14.34,14.42,14.23,14.42,401100,14.34,14.42,14.23,14.42,401100,0.0,1.0
2009-10-12,14.43,14.565,14.4,14.49,271700,14.43,14.565,14.4,14.49,271700,0.0,1.0
2009-10-13,14.12,14.4,13.93,14.33,462600,14.12,14.4,13.93,14.33,462600,0.0,1.0
2009-10-14,14.13,14.27,14.02,14.2,268900,14.13,14.27,14.02,14.2,268900,0.0,1.0
2009-10-15,14.16,14.24,13.98,14.09,321600,14.16,14.24,13.98,14.09,321600,0.0,1.0
2009-10-16,14.07,14.17,13.83,14.02,403500,14.07,14.17,13.83,14.02,403500,0.0,1.0
2009-10-19,14.25,14.43,13.99,14.15,389400,14.25,14.43,13.99,14.15,389400,0.0,1.0
2009-10-20,14.27,14.57,14.08,14.29,711500,14.27,14.57,14.08,14.29,711500,0.0,1.0
2009-10-21,13.92,14.39,13.88,14.2,569600,13.92,14.39,13.88,14.2,569600,0.0,1.0
2009-10-22,14.26,14.3,13.87,13.92,485800,14.26,14.3,13.87,13.92,485800,0.0,1.0
2009-10-23,14.06,14.35,14.0,14.33,356900,14.06,14.35,14.0,14.33,356900,0.0,1.0
2009-10-26,13.93,14.42,13.87,14.11,323400,13.93,14.42,13.87,14.11,323400,0.0,1.0
2009-10-27,13.8,14.12,13.76,13.93,259700,13.8,14.12,13.76,13.93,259700,0.0,1.0
2009-10-28,13.5,13.84,13.48,13.8,349700,13.5,13.84,13.48,13.8,349700,0.0,1.0
2009-10-29,13.41,13.81,13.31,13.65,469800,13.41,13.81,13.31,13.65,469800,0.0,1.0
2009-10-30,12.97,13.49,12.95,13.37,465300,12.97,13.49,12.95,13.37,465300,0.0,1.0
2009-11-02,13.14,13.33,12.75,13.09,375000,13.14,13.33,12.75,13.09,375000,0.0,1.0
2009-11-03,13.15,13.27,12.82,13.02,397700,13.15,13.27,12.82,13.02,397700,0.0,1.0
2009-11-04,13.08,13.3,13.07,13.17,336900,13.08,13.3,13.07,13.17,336900,0.0,1.0
2009-11-05,13.78,13.82,13.04,13.22,344300,13.78,13.82,13.04,13.22,344300,0.0,1.0
2009-11-06,14.28,14.74,13.81,13.97,752900,14.28,14.74,13.81,13.97,752900,0.0,1.0
2009-11-09,14.76,14.96,14.4,14.49,725000,14.76,14.96,14.4,14.49,725000,0.0,1.0
2009-11-10,14.85,14.9,14.54,14.77,422100,14.85,14.9,14.54,14.77,422100,0.0,1.0
2009-11-11,14.81,14.94,14.6,14.9,339700,14.81,14.94,14.6,14.9,339700,0.0,1.0
2009-11-12,14.4,14.77,14.23,14.74,368700,14.4,14.77,14.23,14.74,368700,0.0,1.0
2009-11-13,14.43,14.52,14.27,14.4,281400,14.43,14.52,14.27,14.4,281400,0.0,1.0
2009-11-16,15.26,15.34,14.57,14.57,710700,15.26,15.34,14.57,14.57,710700,0.0,1.0
2009-11-17,15.1,15.2101,14.97,15.1,310600,15.1,15.2101,14.97,15.1,310600,0.0,1.0
2009-11-18,15.07,15.23,14.95,15.15,244100,15.07,15.23,14.95,15.15,244100,0.0,1.0
2009-11-19,14.78,15.01,14.64,14.97,313900,14.78,15.01,14.64,14.97,313900,0.0,1.0
2009-11-20,14.72,14.8,14.55,14.65,280800,14.72,14.8,14.55,14.65,280800,0.0,1.0
2009-11-23,15.24,15.27,14.93,14.93,356100,15.24,15.27,14.93,14.93,356100,0.0,1.0
2009-11-24,15.04,15.29,14.83,15.29,217500,15.04,15.29,14.83,15.29,217500,0.0,1.0
2009-11-25,15.05,15.145,14.93,15.1,140800,15.05,15.145,14.93,15.1,140800,0.0,1.0
2009-11-27,14.69,14.95,14.65,14.65,122700,14.69,14.95,14.65,14.65,122700,0.0,1.0
2009-11-30,14.77,14.82,14.39,14.67,289100,14.77,14.82,14.39,14.67,289100,0.0,1.0
2009-12-01,15.21,15.27,14.82,14.92,333600,15.21,15.27,14.82,14.92,333600,0.0,1.0
2009-12-02,15.65,15.67,15.23,15.28,402800,15.65,15.67,15.23,15.28,402800,0.0,1.0
2009-12-03,15.44,15.83,15.44,15.66,392100,15.44,15.83,15.44,15.66,392100,0.0,1.0
2009-12-04,15.62,15.9,15.43,15.74,410300,15.62,15.9,15.43,15.74,410300,0.0,1.0
2009-12-07,15.75,15.95,15.5423,15.66,291300,15.75,15.95,15.5423,15.66,291300,0.0,1.0
2009-12-08,15.5,15.69,15.42,15.62,233500,15.5,15.69,15.42,15.62,233500,0.0,1.0
2009-12-09,15.54,15.6,15.44,15.54,250000,15.54,15.6,15.44,15.54,250000,0.0,1.0
2009-12-10,15.66,15.96,15.55,15.64,259900,15.66,15.96,15.55,15.64,259900,0.0,1.0
2009-12-11,16.04,16.18,15.7,15.74,332300,16.04,16.18,15.7,15.74,332300,0.0,1.0
2009-12-14,16.48,16.5,15.99,16.17,294000,16.48,16.5,15.99,16.17,294000,0.0,1.0
2009-12-15,16.16,16.55,16.14,16.4,325900,16.16,16.55,16.14,16.4,325900,0.0,1.0
2009-12-16,16.42,16.52,16.19,16.26,405100,16.42,16.52,16.19,16.26,405100,0.0,1.0
2009-12-17,16.36,16.45,16.16,16.38,493200,16.36,16.45,16.16,16.38,493200,0.0,1.0
2009-12-18,16.61,16.623,16.26,16.44,753800,16.61,16.623,16.26,16.44,753800,0.0,1.0
2009-12-21,16.9799,16.99,16.63,16.67,363700,16.9799,16.99,16.63,16.67,363700,0.0,1.0
2009-12-22,16.93,17.03,16.8,16.96,428000,16.93,17.03,16.8,16.96,428000,0.0,1.0
2009-12-23,17.05,17.34,16.87,17.05,323800,17.05,17.34,16.87,17.05,323800,0.0,1.0
2009-12-24,17.15,17.28,17.04,17.24,109800,17.15,17.28,17.04,17.24,109800,0.0,1.0
2009-12-28,17.35,17.72,17.15,17.15,270700,17.35,17.72,17.15,17.15,270700,0.0,1.0
2009-12-29,17.37,17.45,17.33,17.43,217100,17.37,17.45,17.33,17.43,217100,0.0,1.0
2009-12-30,17.26,17.49,17.21,17.4,263800,17.26,17.49,17.21,17.4,263800,0.0,1.0
2009-12-31,17.2,17.42,17.18,17.31,214000,17.2,17.42,17.18,17.31,214000,0.0,1.0
2010-01-04,17.46,17.54,17.313,17.47,324100,17.46,17.54,17.313,17.47,324100,0.0,1.0
2010-01-05,16.87,17.6,16.5,17.49,770600,16.87,17.6,16.5,17.49,770600,0.0,1.0
2010-01-06,16.83,17.48,16.43,17.02,689400,16.83,17.48,16.43,17.02,689400,0.0,1.0
2010-01-07,17.02,17.02,16.52,16.9,179300,17.02,17.02,16.52,16.9,179300,0.0,1.0
2010-01-08,17.22,17.41,17.02,17.06,317300,17.22,17.41,17.02,17.06,317300,0.0,1.0
2010-01-11,17.69,17.71,17.25,17.3,416100,17.69,17.71,17.25,17.3,416100,0.0,1.0
2010-01-12,17.86,18.09,17.5,17.68,407400,17.86,18.09,17.5,17.68,407400,0.0,1.0
2010-01-13,17.96,18.24,17.85,17.97,433600,17.96,18.24,17.85,17.97,433600,0.0,1.0
2010-01-14,18.23,18.365,18.0,18.04,460700,18.23,18.365,18.0,18.04,460700,0.0,1.0
2010-01-15,17.91,18.36,17.67,18.32,415200,17.91,18.36,17.67,18.32,415200,0.0,1.0
2010-01-19,18.16,18.2,17.91,18.14,375800,18.16,18.2,17.91,18.14,375800,0.0,1.0
2010-01-20,18.11,18.17,17.71,18.02,297200,18.11,18.17,17.71,18.02,297200,0.0,1.0
2010-01-21,18.25,18.31,17.65,18.08,735200,18.25,18.31,17.65,18.08,735200,0.0,1.0
2010-01-22,18.04,18.7,17.85,18.7,1104700,18.04,18.7,17.85,18.7,1104700,0.0,1.0
2010-01-25,17.59,18.2,17.52,18.1,452700,17.59,18.2,17.52,18.1,452700,0.0,1.0
2010-01-26,17.64,18.09,17.47,17.6,710600,17.64,18.09,17.47,17.6,710600,0.0,1.0
2010-01-27,18.24,18.24,17.53,17.53,392100,18.24,18.24,17.53,17.53,392100,0.0,1.0
2010-01-28,18.3,18.53,18.0,18.27,389100,18.3,18.53,18.0,18.27,389100,0.0,1.0
2010-01-29,18.16,18.54,18.07,18.34,448400,18.16,18.54,18.07,18.34,448400,0.0,1.0
2010-02-01,18.07,18.49,17.72,18.25,586700,18.07,18.49,17.72,18.25,586700,0.0,1.0
2010-02-02,17.87,18.14,17.77,18.13,367900,17.87,18.14,17.77,18.13,367900,0.0,1.0
2010-02-03,17.96,18.16,17.79,17.85,390000,17.96,18.16,17.79,17.85,390000,0.0,1.0
2010-02-04,17.44,18.08,17.42,17.86,477000,17.44,18.08,17.42,17.86,477000,0.0,1.0
2010-02-05,17.49,17.58,16.77,17.42,689100,17.49,17.58,16.77,17.42,689100,0.0,1.0
2010-02-08,17.75,17.96,17.46,17.53,454100,17.75,17.96,17.46,17.53,454100,0.0,1.0
2010-02-09,17.75,17.99,17.68,17.96,300700,17.75,17.99,17.68,17.96,300700,0.0,1.0
2010-02-10,17.74,17.79,17.5,17.64,295800,17.74,17.79,17.5,17.64,295800,0.0,1.0
2010-02-11,18.0,18.05,17.56,17.68,207600,18.0,18.05,17.56,17.68,207600,0.0,1.0
2010-02-12,17.94,18.0,17.74,17.84,233900,17.94,18.0,17.74,17.84,233900,0.0,1.0
2010-02-16,18.0,18.27,17.85,18.11,404000,18.0,18.27,17.85,18.11,404000,0.0,1.0
2010-02-17,18.31,18.31,18.0,18.1,297400,18.31,18.31,18.0,18.1,297400,0.0,1.0
2010-02-18,18.84,18.86,18.24,18.33,552200,18.84,18.86,18.24,18.33,552200,0.0,1.0
2010-02-19,18.68,19.36,18.621,18.86,661500,18.68,19.36,18.621,18.86,661500,0.0,1.0
2010-02-22,19.6,19.8,18.73,18.87,835200,19.6,19.8,18.73,18.87,835200,0.0,1.0
2010-02-23,19.64,19.94,19.4,19.63,570300,19.64,19.94,19.4,19.63,570300,0.0,1.0
2010-02-24,19.86,19.935,19.52,19.63,705100,19.86,19.935,19.52,19.63,705100,0.0,1.0
2010-02-25,19.97,19.97,19.56,19.76,437500,19.97,19.97,19.56,19.76,437500,0.0,1.0
2010-02-26,19.73,19.99,19.61,19.98,471100,19.73,19.99,19.61,19.98,471100,0.0,1.0
2010-03-01,20.06,20.08,19.79,19.84,765200,20.06,20.08,19.79,19.84,765200,0.0,1.0
2010-03-02,20.45,20.6,20.0,20.1,818700,20.45,20.6,20.0,20.1,818700,0.0,1.0
2010-03-03,19.92,20.63,19.88,20.63,534200,19.92,20.63,19.88,20.63,534200,0.0,1.0
2010-03-04,20.24,20.35,19.94,19.94,310700,20.24,20.35,19.94,19.94,310700,0.0,1.0
2010-03-05,20.82,20.89,20.35,20.38,609600,20.82,20.89,20.35,20.38,609600,0.0,1.0
2010-03-08,20.99,21.25,20.97,21.0,449400,20.99,21.25,20.97,21.0,449400,0.0,1.0
2010-03-09,21.41,21.44,20.69,21.06,764400,21.41,21.44,20.69,21.06,764400,0.0,1.0
2010-03-10,21.84,21.89,21.499,21.53,585100,21.84,21.89,21.499,21.53,585100,0.0,1.0
2010-03-11,21.52,22.0,21.39,21.8,520000,21.52,22.0,21.39,21.8,520000,0.0,1.0
2010-03-12,21.97,21.97,21.56,21.71,515700,21.97,21.97,21.56,21.71,515700,0.0,1.0
2010-03-15,20.4,22.19,20.12,22.01,1897300,20.4,22.19,20.12,22.01,1897300,0.0,1.0
2010-03-16,20.49,20.54,19.73,20.25,862100,20.49,20.54,19.73,20.25,862100,0.0,1.0
2010-03-17,20.69,21.04,20.54,20.63,561000,20.69,21.04,20.54,20.63,561000,0.0,1.0
2010-03-18,20.73,21.0,20.26,20.71,377100,20.73,21.0,20.26,20.71,377100,0.0,1.0
2010-03-19,20.43,21.12,20.335,20.84,524600,20.43,21.12,20.335,20.84,524600,0.0,1.0
2010-03-22,20.77,20.82,20.11,20.25,540800,20.77,20.82,20.11,20.25,540800,0.0,1.0
2010-03-23,20.67,20.91,20.45,20.84,410100,20.67,20.91,20.45,20.84,410100,0.0,1.0
2010-03-24,21.09,21.54,20.54,20.64,742700,21.09,21.54,20.54,20.64,742700,0.0,1.0
2010-03-25,21.04,21.55,21.03,21.46,444600,21.04,21.55,21.03,21.46,444600,0.0,1.0
2010-03-26,20.92,21.31,20.89,21.06,259000,20.92,21.31,20.89,21.06,259000,0.0,1.0
2010-03-29,21.22,21.256,21.0,21.07,401100,21.22,21.256,21.0,21.07,401100,0.0,1.0
2010-03-30,20.79,21.25,20.69,21.25,383100,20.79,21.25,20.69,21.25,383100,0.0,1.0
2010-03-31,20.6,20.8099,20.5,20.75,470300,20.6,20.8099,20.5,20.75,470300,0.0,1.0
2010-04-01,20.95,20.95,20.46,20.61,364300,20.95,20.95,20.46,20.61,364300,0.0,1.0
2010-04-05,21.48,21.49,20.93,20.94,489300,21.48,21.49,20.93,20.94,489300,0.0,1.0
2010-04-06,21.68,21.69,21.26,21.46,372500,21.68,21.69,21.26,21.46,372500,0.0,1.0
2010-04-07,21.08,21.63,20.96,21.63,357500,21.08,21.63,20.96,21.63,357500,0.0,1.0
2010-04-08,21.14,21.22,20.96,21.19,267400,21.14,21.22,20.96,21.19,267400,0.0,1.0
2010-04-09,20.96,21.1736,20.71,21.16,345600,20.96,21.1736,20.71,21.16,345600,0.0,1.0
2010-04-12,21.58,21.59,20.9601,21.0,345700,21.58,21.59,20.9601,21.0,345700,0.0,1.0
2010-04-13,21.66,21.66,21.23,21.49,396000,21.66,21.66,21.23,21.49,396000,0.0,1.0
2010-04-14,21.8,21.8,21.43,21.71,344000,21.8,21.8,21.43,21.71,344000,0.0,1.0
2010-04-15,22.06,22.23,21.8,21.8,385900,22.06,22.23,21.8,21.8,385900,0.0,1.0
2010-04-16,21.39,22.21,21.33,22.08,497500,21.39,22.21,21.33,22.08,497500,0.0,1.0
2010-04-19,21.95,22.14,21.37,21.38,476400,21.95,22.14,21.37,21.38,476400,0.0,1.0
2010-04-20,22.7,22.96,21.97,21.97,854800,22.7,22.96,21.97,21.97,854800,0.0,1.0
2010-04-21,22.66,22.91,22.3,22.9,494900,22.66,22.91,22.3,22.9,494900,0.0,1.0
2010-04-22,23.04,23.14,22.3,22.51,576000,23.04,23.14,22.3,22.51,576000,0.0,1.0
2010-04-23,23.31,23.75,22.91,23.26,700600,23.31,23.75,22.91,23.26,700600,0.0,1.0
2010-04-26,23.34,23.5,23.11,23.36,379600,23.34,23.5,23.11,23.36,379600,0.0,1.0
2010-04-27,22.15,23.7,22.09,23.33,763500,22.15,23.7,22.09,23.33,763500,0.0,1.0
2010-04-28,22.39,22.45,22.07,22.16,383300,22.39,22.45,22.07,22.16,383300,0.0,1.0
2010-04-29,22.54,22.69,22.35,22.5,330200,22.54,22.69,22.35,22.5,330200,0.0,1.0
2010-04-30,20.74,22.5997,20.68,22.58,1135800,20.74,22.5997,20.68,22.58,1135800,0.0,1.0
2010-05-03,21.35,21.58,20.67,20.8,661900,21.35,21.58,20.67,20.8,661900,0.0,1.0
2010-05-04,21.08,21.52,20.751,21.05,492700,21.08,21.52,20.751,21.05,492700,0.0,1.0
2010-05-05,19.27,20.93,19.24,20.76,1335900,19.27,20.93,19.24,20.76,1335900,0.0,1.0
2010-05-06,19.27,19.27,19.27,19.27,1237000,19.27,19.27,19.27,19.27,1237000,0.0,1.0
2010-05-07,18.3,18.77,17.24,18.77,1392000,18.3,18.77,17.24,18.77,1392000,0.0,1.0
2010-05-10,19.3,19.54,18.7,18.7,601300,19.3,19.54,18.7,18.7,601300,0.0,1.0
2010-05-11,18.95,19.45,18.8,19.0,535000,18.95,19.45,18.8,19.0,535000,0.0,1.0
2010-05-12,19.02,19.07,18.81,18.94,808900,19.02,19.07,18.81,18.94,808900,0.0,1.0
2010-05-13,19.09,19.26,18.8,18.91,425100,19.09,19.26,18.8,18.91,425100,0.0,1.0
2010-05-14,18.6,18.96,18.37,18.94,511900,18.6,18.96,18.37,18.94,511900,0.0,1.0
2010-05-17,18.98,19.04,18.3,18.63,579100,18.98,19.04,18.3,18.63,579100,0.0,1.0
2010-05-18,18.15,19.06,18.01,18.93,664900,18.15,19.06,18.01,18.93,664900,0.0,1.0
2010-05-19,18.92,18.95,18.03,18.03,802500,18.92,18.95,18.03,18.03,802500,0.0,1.0
2010-05-20,17.76,18.56,17.76,18.46,1517100,17.76,18.56,17.76,18.46,1517100,0.0,1.0
2010-05-21,18.04,18.15,17.01,17.45,1036900,18.04,18.15,17.01,17.45,1036900,0.0,1.0
2010-05-24,17.85,18.32,17.78,18.09,285100,17.85,18.32,17.78,18.09,285100,0.0,1.0
2010-05-25,17.87,17.92,16.97,17.47,673500,17.87,17.92,16.97,17.47,673500,0.0,1.0
2010-05-26,18.17,18.445,17.98,18.05,729500,18.17,18.445,17.98,18.05,729500,0.0,1.0
2010-05-27,18.53,18.74,18.2256,18.59,560100,18.53,18.74,18.2256,18.59,560100,0.0,1.0
2010-05-28,18.31,18.65,18.2,18.3,374600,18.31,18.65,18.2,18.3,374600,0.0,1.0
2010-06-01,17.86,18.45,17.86,18.22,449800,17.86,18.45,17.86,18.22,449800,0.0,1.0
2010-06-02,18.46,18.46,17.81,17.88,424300,18.46,18.46,17.81,17.88,424300,0.0,1.0
2010-06-03,18.36,18.59,18.1519,18.47,251600,18.36,18.59,18.1519,18.47,251600,0.0,1.0
2010-06-04,17.81,18.12,17.7,18.0,498300,17.81,18.12,17.7,18.0,498300,0.0,1.0
2010-06-07,17.78,18.4,17.56,17.56,602400,17.78,18.4,17.56,17.56,602400,0.0,1.0
2010-06-08,17.63,17.93,17.33,17.9,360200,17.63,17.93,17.33,17.9,360200,0.0,1.0
2010-06-09,17.8,18.17,17.48,17.73,387100,17.8,18.17,17.48,17.73,387100,0.0,1.0
2010-06-10,18.29,18.29,17.834,18.09,346500,18.29,18.29,17.834,18.09,346500,0.0,1.0
2010-06-11,18.65,18.65,18.08,18.1,331700,18.65,18.65,18.08,18.1,331700,0.0,1.0
2010-06-14,18.62,18.83,18.5,18.76,430700,18.62,18.83,18.5,18.76,430700,0.0,1.0
2010-06-15,19.12,19.17,18.52,18.66,367300,19.12,19.17,18.52,18.66,367300,0.0,1.0
2010-06-16,18.98,19.23,18.93,19.03,223600,18.98,19.23,18.93,19.03,223600,0.0,1.0
2010-06-17,18.86,19.205,18.7,19.13,203200,18.86,19.205,18.7,19.13,203200,0.0,1.0
2010-06-18,18.65,18.99,18.57,18.97,533600,18.65,18.99,18.57,18.97,533600,0.0,1.0
2010-06-21,18.91,19.2,18.72,18.84,303200,18.91,19.2,18.72,18.84,303200,0.0,1.0
2010-06-22,18.92,19.26,18.81,19.02,443500,18.92,19.26,18.81,19.02,443500,0.0,1.0
2010-06-23,18.76,19.05,18.65,18.91,280300,18.76,19.05,18.65,18.91,280300,0.0,1.0
2010-06-24,18.55,18.86,18.545,18.65,306500,18.55,18.86,18.545,18.65,306500,0.0,1.0
2010-06-25,19.04,19.12,18.39,18.57,611200,19.04,19.12,18.39,18.57,611200,0.0,1.0
2010-06-28,19.09,19.27,18.7501,19.06,285300,19.09,19.27,18.7501,19.06,285300,0.0,1.0
2010-06-29,18.62,18.88,18.48,18.74,495200,18.62,18.88,18.48,18.74,495200,0.0,1.0
2010-06-30,18.55,18.88,18.37,18.68,335900,18.55,18.88,18.37,18.68,335900,0.0,1.0
2010-07-01,18.63,18.92,18.25,18.73,499800,18.63,18.92,18.25,18.73,499800,0.0,1.0
2010-07-02,18.55,18.75,18.4,18.75,247600,18.55,18.75,18.4,18.75,247600,0.0,1.0
2010-07-06,18.63,19.09,18.51,18.74,591800,18.63,19.09,18.51,18.74,591800,0.0,1.0
2010-07-07,19.29,19.32,18.7,18.75,280400,19.29,19.32,18.7,18.75,280400,0.0,1.0
2010-07-08,19.35,19.45,19.08,19.39,255500,19.35,19.45,19.08,19.39,255500,0.0,1.0
2010-07-09,19.68,19.69,19.29,19.37,187000,19.68,19.69,19.29,19.37,187000,0.0,1.0
2010-07-12,19.65,19.75,19.41,19.67,252400,19.65,19.75,19.41,19.67,252400,0.0,1.0
2010-07-13,20.6,20.62,19.76,19.81,484300,20.6,20.62,19.76,19.81,484300,0.0,1.0
2010-07-14,20.68,20.8,20.41,20.57,270700,20.68,20.8,20.41,20.57,270700,0.0,1.0
2010-07-15,20.66,20.72,20.32,20.64,287400,20.66,20.72,20.32,20.64,287400,0.0,1.0
2010-07-16,19.97,20.55,19.88,20.51,470800,19.97,20.55,19.88,20.51,470800,0.0,1.0
2010-07-19,19.79,20.0,19.47,19.97,224900,19.79,20.0,19.47,19.97,224900,0.0,1.0
2010-07-20,20.11,20.12,19.4,19.51,320400,20.11,20.12,19.4,19.51,320400,0.0,1.0
2010-07-21,19.78,20.5,19.73,20.18,290000,19.78,20.5,19.73,20.18,290000,0.0,1.0
2010-07-22,20.16,20.3,19.51,20.1,491500,20.16,20.3,19.51,20.1,491500,0.0,1.0
2010-07-23,20.17,20.24,19.61,20.02,323400,20.17,20.24,19.61,20.02,323400,0.0,1.0
2010-07-26,20.49,20.685,20.09,20.31,463200,20.49,20.685,20.09,20.31,463200,0.0,1.0
2010-07-27,20.32,20.75,20.23,20.66,353500,20.32,20.75,20.23,20.66,353500,0.0,1.0
2010-07-28,19.99,20.43,19.9,20.19,337100,19.99,20.43,19.9,20.19,337100,0.0,1.0
2010-07-29,19.72,20.1,19.56,20.1,370700,19.72,20.1,19.56,20.1,370700,0.0,1.0
2010-07-30,19.9,20.06,19.51,19.51,448100,19.9,20.06,19.51,19.51,448100,0.0,1.0
2010-08-02,20.21,20.43,19.76,20.19,420200,20.21,20.43,19.76,20.19,420200,0.0,1.0
2010-08-03,19.64,20.1201,19.57,20.07,267900,19.64,20.1201,19.57,20.07,267900,0.0,1.0
2010-08-04,19.61,19.775,19.4,19.72,235200,19.61,19.775,19.4,19.72,235200,0.0,1.0
2010-08-05,19.32,19.6,19.29,19.46,180500,19.32,19.6,19.29,19.46,180500,0.0,1.0
2010-08-06,19.53,19.58,18.65,19.11,318100,19.53,19.58,18.65,19.11,318100,0.0,1.0
2010-08-09,20.16,20.21,19.53,19.71,263400,20.16,20.21,19.53,19.71,263400,0.0,1.0
2010-08-10,19.49,20.01,19.47,19.92,211800,19.49,20.01,19.47,19.92,211800,0.0,1.0
2010-08-11,18.36,19.29,18.31,19.08,555800,18.36,19.29,18.31,19.08,555800,0.0,1.0
2010-08-12,18.49,18.61,18.25,18.27,634000,18.49,18.61,18.25,18.27,634000,0.0,1.0
2010-08-13,18.33,18.65,18.3,18.49,235300,18.33,18.65,18.3,18.49,235300,0.0,1.0
2010-08-16,18.36,18.51,18.2201,18.26,221400,18.36,18.51,18.2201,18.26,221400,0.0,1.0
2010-08-17,18.83,18.93,18.33,18.45,219400,18.83,18.93,18.33,18.45,219400,0.0,1.0
2010-08-18,18.79,19.21,18.62,18.76,234100,18.79,19.21,18.62,18.76,234100,0.0,1.0
2010-08-19,18.57,18.78,18.33,18.7,370500,18.57,18.78,18.33,18.7,370500,0.0,1.0
2010-08-20,18.71,18.8,18.41,18.48,231200,18.71,18.8,18.41,18.48,231200,0.0,1.0
2010-08-23,18.59,18.9,18.59,18.79,290400,18.59,18.9,18.59,18.79,290400,0.0,1.0
2010-08-24,18.4,18.5,18.2,18.38,312500,18.4,18.5,18.2,18.38,312500,0.0,1.0
2010-08-25,18.38,18.53,18.2,18.31,244800,18.38,18.53,18.2,18.31,244800,0.0,1.0
2010-08-26,18.06,18.4801,18.02,18.43,226400,18.06,18.4801,18.02,18.43,226400,0.0,1.0
2010-08-27,18.6,18.63,17.92,18.21,261600,18.6,18.63,17.92,18.21,261600,0.0,1.0
2010-08-30,18.21,18.75,18.2,18.47,312000,18.21,18.75,18.2,18.47,312000,0.0,1.0
2010-08-31,17.98,18.44,17.88,18.14,382000,17.98,18.44,17.88,18.14,382000,0.0,1.0
2010-09-01,18.58,18.7,18.06,18.33,422400,18.58,18.7,18.06,18.33,422400,0.0,1.0
2010-09-02,19.16,19.2,18.58,18.64,258500,19.16,19.2,18.58,18.64,258500,0.0,1.0
2010-09-03,19.33,19.48,19.12,19.3,322900,19.33,19.48,19.12,19.3,322900,0.0,1.0
2010-09-07,18.82,19.38,18.77,19.2,230900,18.82,19.38,18.77,19.2,230900,0.0,1.0
2010-09-08,18.7,19.0599,18.62,18.82,280800,18.7,19.0599,18.62,18.82,280800,0.0,1.0
2010-09-09,18.7,18.97,18.4901,18.79,312700,18.7,18.97,18.4901,18.79,312700,0.0,1.0
2010-09-10,18.49,18.77,18.3,18.7,198700,18.49,18.77,18.3,18.7,198700,0.0,1.0
2010-09-13,19.0,19.05,18.42,18.54,336700,19.0,19.05,18.42,18.54,336700,0.0,1.0
2010-09-14,19.1,19.28,18.77,18.97,222300,19.1,19.28,18.77,18.97,222300,0.0,1.0
2010-09-15,18.88,19.29,18.82,19.07,278600,18.88,19.29,18.82,19.07,278600,0.0,1.0
2010-09-16,18.63,18.92,18.54,18.85,178900,18.63,18.92,18.54,18.85,178900,0.0,1.0
2010-09-17,18.47,18.99,18.47,18.83,338500,18.47,18.99,18.47,18.83,338500,0.0,1.0
2010-09-20,19.03,19.05,18.125,18.41,252200,19.03,19.05,18.125,18.41,252200,0.0,1.0
2010-09-21,18.93,19.41,18.92,19.01,286300,18.93,19.41,18.92,19.01,286300,0.0,1.0
2010-09-22,18.66,19.15,18.53,18.82,201700,18.66,19.15,18.53,18.82,201700,0.0,1.0
2010-09-23,18.22,18.8005,18.17,18.58,200100,18.22,18.8005,18.17,18.58,200100,0.0,1.0
2010-09-24,19.57,19.57,18.54,18.54,320500,19.57,19.57,18.54,18.54,320500,0.0,1.0
2010-09-27,19.64,19.74,19.338,19.56,268900,19.64,19.74,19.338,19.56,268900,0.0,1.0
2010-09-28,19.92,19.96,19.49,19.75,287500,19.92,19.96,19.49,19.75,287500,0.0,1.0
2010-09-29,19.91,20.1,19.8,19.8,210100,19.91,20.1,19.8,19.8,210100,0.0,1.0
2010-09-30,20.04,20.22,19.68,20.05,342100,20.04,20.22,19.68,20.05,342100,0.0,1.0
2010-10-01,19.84,20.18,19.78,20.16,155400,19.84,20.18,19.78,20.16,155400,0.0,1.0
2010-10-04,19.27,19.85,19.25,19.85,195400,19.27,19.85,19.25,19.85,195400,0.0,1.0
2010-10-05,20.12,20.15,19.23,19.52,268700,20.12,20.15,19.23,19.52,268700,0.0,1.0
2010-10-06,20.72,20.76,20.05,20.1,463000,20.72,20.76,20.05,20.1,463000,0.0,1.0
2010-10-07,20.61,20.9,20.61,20.82,247200,20.61,20.9,20.61,20.82,247200,0.0,1.0
2010-10-08,21.01,21.035,20.5,20.6,361600,21.01,21.035,20.5,20.6,361600,0.0,1.0
2010-10-11,21.1,21.3292,20.9,21.14,342300,21.1,21.3292,20.9,21.14,342300,0.0,1.0
2010-10-12,20.78,21.11,20.6,21.11,225300,20.78,21.11,20.6,21.11,225300,0.0,1.0
2010-10-13,21.33,21.5,20.82,20.98,309100,21.33,21.5,20.82,20.98,309100,0.0,1.0
2010-10-14,21.4,21.47,21.21,21.41,312600,21.4,21.47,21.21,21.41,312600,0.0,1.0
2010-10-15,21.2,21.69,21.14,21.55,265000,21.2,21.69,21.14,21.55,265000,0.0,1.0
2010-10-18,21.4,21.41,21.04,21.25,130700,21.4,21.41,21.04,21.25,130700,0.0,1.0
2010-10-19,21.31,21.7,21.1,21.12,213200,21.31,21.7,21.1,21.12,213200,0.0,1.0
2010-10-20,21.78,21.95,21.341,21.46,249600,21.78,21.95,21.341,21.46,249600,0.0,1.0
2010-10-21,21.56,21.92,21.2408,21.83,180000,21.56,21.92,21.2408,21.83,180000,0.0,1.0
2010-10-22,21.61,21.91,21.39,21.59,172300,21.61,21.91,21.39,21.59,172300,0.0,1.0
2010-10-25,21.17,21.9499,21.09,21.74,290100,21.17,21.9499,21.09,21.74,290100,0.0,1.0
2010-10-26,21.31,21.37,20.85,21.0,240200,21.31,21.37,20.85,21.0,240200,0.0,1.0
2010-10-27,21.23,21.37,20.88,21.12,134500,21.23,21.37,20.88,21.12,134500,0.0,1.0
2010-10-28,21.16,21.54,21.01,21.44,115800,21.16,21.54,21.01,21.44,115800,0.0,1.0
2010-10-29,21.48,21.56,21.12,21.13,171100,21.48,21.56,21.12,21.13,171100,0.0,1.0
2010-11-01,21.17,21.83,20.92,21.58,331700,21.17,21.83,20.92,21.58,331700,0.0,1.0
2010-11-02,21.37,21.72,21.09,21.33,248700,21.37,21.72,21.09,21.33,248700,0.0,1.0
2010-11-03,22.15,22.33,21.31,21.37,357300,22.15,22.33,21.31,21.37,357300,0.0,1.0
2010-11-04,22.38,22.73,22.22,22.39,524100,22.38,22.73,22.22,22.39,524100,0.0,1.0
2010-11-05,24.47,24.54,22.88,22.9,1183900,24.47,24.54,22.88,22.9,1183900,0.0,1.0
2010-11-08,25.02,25.28,24.12,24.61,616300,25.02,25.28,24.12,24.61,616300,0.0,1.0
2010-11-09,24.96,25.23,24.85,25.03,557500,24.96,25.23,24.85,25.03,557500,0.0,1.0
2010-11-10,25.31,25.65,24.53,24.91,386300,25.31,25.65,24.53,24.91,386300,0.0,1.0
2010-11-11,25.51,25.55,24.69,25.04,307100,25.51,25.55,24.69,25.04,307100,0.0,1.0
2010-11-12,25.19,25.58,25.18,25.23,395700,25.19,25.58,25.18,25.23,395700,0.0,1.0
2010-11-15,25.19,25.33,24.9,25.25,322200,25.19,25.33,24.9,25.25,322200,0.0,1.0
2010-11-16,25.02,25.05,24.38,24.94,512100,25.02,25.05,24.38,24.94,512100,0.0,1.0
2010-11-17,24.5,25.0,24.26,25.0,277000,24.5,25.0,24.26,25.0,277000,0.0,1.0
2010-11-18,24.57,25.04,24.431,24.71,204200,24.57,25.04,24.431,24.71,204200,0.0,1.0
2010-11-19,24.62,24.7,24.37,24.63,165000,24.62,24.7,24.37,24.63,165000,0.0,1.0
2010-11-22,24.72,24.82,24.17,24.6,230800,24.72,24.82,24.17,24.6,230800,0.0,1.0
2010-11-23,24.61,24.69,24.28,24.43,146700,24.61,24.69,24.28,24.43,146700,0.0,1.0
2010-11-24,24.95,24.95,24.64,24.76,151900,24.95,24.95,24.64,24.76,151900,0.0,1.0
2010-11-26,25.9,26.14,24.72,24.87,279400,25.9,26.14,24.72,24.87,279400,0.0,1.0
2010-11-29,25.41,25.93,25.16,25.72,292900,25.41,25.93,25.16,25.72,292900,0.0,1.0
2010-11-30,25.16,25.48,25.04,25.21,363900,25.16,25.48,25.04,25.21,363900,0.0,1.0
2010-12-01,26.26,26.42,25.61,25.65,417900,26.26,26.42,25.61,25.65,417900,0.0,1.0
2010-12-02,27.27,27.67,26.1,26.37,757100,27.27,27.67,26.1,26.37,757100,0.0,1.0
2010-12-03,26.61,27.3,26.31,27.27,399300,26.61,27.3,26.31,27.27,399300,0.0,1.0
2010-12-06,26.75,27.066,26.55,26.6,491400,26.75,27.066,26.55,26.6,491400,0.0,1.0
2010-12-07,26.8,27.06,26.65,27.06,506400,26.8,27.06,26.65,27.06,506400,0.0,1.0
2010-12-08,27.53,27.87,26.8,26.85,450900,27.53,27.87,26.8,26.85,450900,0.0,1.0
2010-12-09,27.39,27.79,27.15,27.79,260800,27.39,27.79,27.15,27.79,260800,0.0,1.0
2010-12-10,27.76,27.96,27.29,27.37,253000,27.76,27.96,27.29,27.37,253000,0.0,1.0
2010-12-13,27.76,28.27,27.73,27.95,345200,27.76,28.27,27.73,27.95,345200,0.0,1.0
2010-12-14,27.59,28.07,27.55,27.88,210700,27.59,28.07,27.55,27.88,210700,0.0,1.0
2010-12-15,27.46,27.89,27.33,27.59,307900,27.46,27.89,27.33,27.59,307900,0.0,1.0
2010-12-16,27.28,27.93,27.1,27.43,306600,27.28,27.93,27.1,27.43,306600,0.0,1.0
2010-12-17,27.93,27.97,26.9,27.27,953600,27.93,27.97,26.9,27.27,953600,0.0,1.0
2010-12-20,27.31,28.091,27.262,28.0,541600,27.31,28.091,27.262,28.0,541600,0.0,1.0
2010-12-21,28.28,28.29,27.35,27.5,380500,28.28,28.29,27.35,27.5,380500,0.0,1.0
2010-12-22,28.01,28.75,28.0,28.35,435000,28.01,28.75,28.0,28.35,435000,0.0,1.0
2010-12-23,28.09,28.43,28.0,28.06,235000,28.09,28.43,28.0,28.06,235000,0.0,1.0
2010-12-27,27.54,28.21,27.16,28.21,339100,27.54,28.21,27.16,28.21,339100,0.0,1.0
2010-12-28,27.48,27.6499,27.4,27.61,244300,27.48,27.6499,27.4,27.61,244300,0.0,1.0
2010-12-29,27.56,27.65,27.49,27.5,158000,27.56,27.65,27.49,27.5,158000,0.0,1.0
2010-12-30,27.44,27.65,27.35,27.64,122600,27.44,27.65,27.35,27.64,122600,0.0,1.0
2010-12-31,27.13,27.51,27.13,27.41,246600,27.13,27.51,27.13,27.41,246600,0.0,1.0
2011-01-03,27.91,28.069,27.41,27.54,457200,27.91,28.069,27.41,27.54,457200,0.0,1.0
2011-01-04,27.49,28.36,26.9708,28.36,510600,27.49,28.36,26.9708,28.36,510600,0.0,1.0
2011-01-05,27.96,28.08,27.239,27.32,272900,27.96,28.08,27.239,27.32,272900,0.0,1.0
2011-01-06,28.07,28.15,27.73,28.13,475800,28.07,28.15,27.73,28.13,475800,0.0,1.0
2011-01-07,27.84,28.27,27.54,28.04,267000,27.84,28.27,27.54,28.04,267000,0.0,1.0
2011-01-10,27.68,27.9,27.37,27.9,333700,27.68,27.9,27.37,27.9,333700,0.0,1.0
2011-01-11,28.07,28.2299,27.74,27.89,278800,28.07,28.2299,27.74,27.89,278800,0.0,1.0
2011-01-12,27.85,28.22,27.77,28.22,215900,27.85,28.22,27.77,28.22,215900,0.0,1.0
2011-01-13,28.56,28.63,27.813,27.84,366300,28.56,28.63,27.813,27.84,366300,0.0,1.0
2011-01-14,29.63,29.94,28.56,28.63,840300,29.63,29.94,28.56,28.63,840300,0.0,1.0
2011-01-18,29.39,29.93,29.106,29.93,603700,29.39,29.93,29.106,29.93,603700,0.0,1.0
2011-01-19,28.43,29.62,28.02,29.42,617500,28.43,29.62,28.02,29.42,617500,0.0,1.0
2011-01-20,28.52,28.65,27.35,28.03,650100,28.52,28.65,27.35,28.03,650100,0.0,1.0
2011-01-21,28.01,29.6,27.86,29.07,655500,28.01,29.6,27.86,29.07,655500,0.0,1.0
2011-01-24,26.84,28.279,26.82,28.14,916100,26.84,28.279,26.82,28.14,916100,0.0,1.0
2011-01-25,26.56,26.74,25.56,26.74,1059700,26.56,26.74,25.56,26.74,1059700,0.0,1.0
2011-01-26,28.04,28.04,26.59,26.7,657100,28.04,28.04,26.59,26.7,657100,0.0,1.0
2011-01-27,28.36,28.55,27.51,27.85,399200,28.36,28.55,27.51,27.85,399200,0.0,1.0
2011-01-28,27.22,28.56,27.22,28.49,407000,27.22,28.56,27.22,28.49,407000,0.0,1.0
2011-01-31,26.9,27.46,26.9,27.37,393400,26.9,27.46,26.9,27.37,393400,0.0,1.0
2011-02-01,27.73,27.86,26.98,26.98,368000,27.73,27.86,26.98,26.98,368000,0.0,1.0
2011-02-02,27.99,28.05,27.56,27.56,257100,27.99,28.05,27.56,27.56,257100,0.0,1.0
2011-02-03,27.475,27.9799,27.17,27.92,261700,27.475,27.9799,27.17,27.92,261700,0.0,1.0
2011-02-04,27.29,27.4599,27.11,27.42,202400,27.29,27.4599,27.11,27.42,202400,0.0,1.0
2011-02-07,27.59,27.96,27.17,27.28,207200,27.59,27.96,27.17,27.28,207200,0.0,1.0
2011-02-08,28.08,28.08,27.4,27.66,185800,28.08,28.08,27.4,27.66,185800,0.0,1.0
2011-02-09,27.47,27.88,27.4,27.87,205400,27.47,27.88,27.4,27.87,205400,0.0,1.0
2011-02-10,27.51,27.7,27.36,27.36,164300,27.51,27.7,27.36,27.36,164300,0.0,1.0
2011-02-11,27.97,28.0,27.34,27.34,248700,27.97,28.0,27.34,27.34,248700,0.0,1.0
2011-02-14,28.13,28.48,27.8,28.26,266100,28.13,28.48,27.8,28.26,266100,0.0,1.0
2011-02-15,27.46,28.0,27.46,27.89,339300,27.46,28.0,27.46,27.89,339300,0.0,1.0
2011-02-16,27.86,27.88,27.43,27.59,179100,27.86,27.88,27.43,27.59,179100,0.0,1.0
2011-02-17,28.13,28.21,27.61,27.69,280600,28.13,28.21,27.61,27.69,280600,0.0,1.0
2011-02-18,27.94,28.45,27.94,28.35,390800,27.94,28.45,27.94,28.35,390800,0.0,1.0
2011-02-22,27.85,28.11,27.52,27.63,359300,27.85,28.11,27.52,27.63,359300,0.0,1.0
2011-02-23,27.39,28.04,27.231,27.97,551700,27.39,28.04,27.231,27.97,551700,0.0,1.0
2011-02-24,28.14,28.239,27.2,27.31,453500,28.14,28.239,27.2,27.31,453500,0.0,1.0
2011-02-25,28.55,28.72,28.18,28.18,274200,28.55,28.72,28.18,28.18,274200,0.0,1.0
2011-02-28,28.68,29.0184,28.49,28.67,257800,28.68,29.0184,28.49,28.67,257800,0.0,1.0
2011-03-01,28.37,28.79,28.31,28.65,285500,28.37,28.79,28.31,28.65,285500,0.0,1.0
2011-03-02,28.83,28.99,28.11,28.26,226400,28.83,28.99,28.11,28.26,226400,0.0,1.0
2011-03-03,29.39,29.68,28.8,28.99,281200,29.39,29.68,28.8,28.99,281200,0.0,1.0
2011-03-04,28.96,29.6799,28.58,29.5,236100,28.96,29.6799,28.58,29.5,236100,0.0,1.0
2011-03-07,28.43,29.19,28.09,29.13,207500,28.43,29.19,28.09,29.13,207500,0.0,1.0
2011-03-08,29.09,29.33,28.37,28.6,471200,29.09,29.33,28.37,28.6,471200,0.0,1.0
2011-03-09,28.47,29.19,28.31,28.95,276000,28.47,29.19,28.31,28.95,276000,0.0,1.0
2011-03-10,27.65,28.3,27.43,28.06,412600,27.65,28.3,27.43,28.06,412600,0.0,1.0
2011-03-11,27.59,27.79,27.16,27.31,224000,27.59,27.79,27.16,27.31,224000,0.0,1.0
2011-03-14,27.46,27.76,26.9,27.3,225300,27.46,27.76,26.9,27.3,225300,0.0,1.0
2011-03-15,27.37,27.71,26.16,26.54,285300,27.37,27.71,26.16,26.54,285300,0.0,1.0
2011-03-16,26.91,27.448,26.91,27.27,261400,26.91,27.448,26.91,27.27,261400,0.0,1.0
2011-03-17,27.0,27.42,26.99,27.28,162600,27.0,27.42,26.99,27.28,162600,0.0,1.0
2011-03-18,27.58,27.59,27.06,27.23,260800,27.58,27.59,27.06,27.23,260800,0.0,1.0
2011-03-21,29.08,29.1,27.87,27.88,368200,29.08,29.1,27.87,27.88,368200,0.0,1.0
2011-03-22,28.91,29.54,28.91,29.2,372900,28.91,29.54,28.91,29.2,372900,0.0,1.0
2011-03-23,30.19,30.61,28.97,29.0,622000,30.19,30.61,28.97,29.0,622000,0.0,1.0
2011-03-24,30.66,31.76,30.4601,30.78,893000,30.66,31.76,30.4601,30.78,893000,0.0,1.0
2011-03-25,31.18,31.8,30.94,31.06,637500,31.18,31.8,30.94,31.06,637500,0.0,1.0
2011-03-28,31.32,31.6222,31.03,31.44,246800,31.32,31.6222,31.03,31.44,246800,0.0,1.0
2011-03-29,31.1,31.6499,30.929,31.2,192500,31.1,31.6499,30.929,31.2,192500,0.0,1.0
2011-03-30,31.5,31.74,31.39,31.45,331000,31.5,31.74,31.39,31.45,331000,0.0,1.0
2011-03-31,31.39,31.6,31.222,31.49,252200,31.39,31.6,31.222,31.49,252200,0.0,1.0
2011-04-01,31.085,31.75,30.8401,31.57,277600,31.085,31.75,30.8401,31.57,277600,0.0,1.0
2011-04-04,31.97,32.13,31.19,31.37,322300,31.97,32.13,31.19,31.37,322300,0.0,1.0
2011-04-05,32.61,32.87,31.86,31.96,440500,32.61,32.87,31.86,31.96,440500,0.0,1.0
2011-04-06,32.03,33.08,32.02,32.87,383900,32.03,33.08,32.02,32.87,383900,0.0,1.0
2011-04-07,32.01,32.5,32.0,32.09,253800,32.01,32.5,32.0,32.09,253800,0.0,1.0
2011-04-08,29.34,32.33,29.25,32.3,1094600,29.34,32.33,29.25,32.3,1094600,0.0,1.0
2011-04-11,28.94,29.25,28.5,29.14,835700,28.94,29.25,28.5,29.14,835700,0.0,1.0
2011-04-12,28.98,29.2964,28.52,28.62,324400,28.98,29.2964,28.52,28.62,324400,0.0,1.0
2011-04-13,28.36,29.119,28.03,29.05,464300,28.36,29.119,28.03,29.05,464300,0.0,1.0
2011-04-14,28.47,28.52,28.06,28.07,249500,28.47,28.52,28.06,28.07,249500,0.0,1.0
2011-04-15,28.91,29.0,28.11,28.32,243900,28.91,29.0,28.11,28.32,243900,0.0,1.0
2011-04-18,28.3,28.71,28.13,28.36,318000,28.3,28.71,28.13,28.36,318000,0.0,1.0
2011-04-19,28.99,29.01,27.78,28.29,475700,28.99,29.01,27.78,28.29,475700,0.0,1.0
2011-04-20,29.3,29.48,28.8,29.41,310500,29.3,29.48,28.8,29.41,310500,0.0,1.0
2011-04-21,30.0,30.01,29.15,29.45,373800,30.0,30.01,29.15,29.45,373800,0.0,1.0
2011-04-25,30.44,31.89,30.2,31.49,570100,30.44,31.89,30.2,31.49,570100,0.0,1.0
2011-04-26,30.26,30.78,30.08,30.67,323800,30.26,30.78,30.08,30.67,323800,0.0,1.0
2011-04-27,30.51,30.64,30.05,30.37,384900,30.51,30.64,30.05,30.37,384900,0.0,1.0
2011-04-28,30.94,31.0,30.34,30.48,379700,30.94,31.0,30.34,30.48,379700,0.0,1.0
2011-04-29,31.49,31.88,31.1,31.1,265000,31.49,31.88,31.1,31.1,265000,0.0,1.0
2011-05-02,31.07,31.878,31.02,31.87,286000,31.07,31.878,31.02,31.87,286000,0.0,1.0
2011-05-03,30.67,31.11,30.42,31.02,318000,30.67,31.11,30.42,31.02,318000,0.0,1.0
2011-05-04,29.82,30.7,29.54,30.66,256200,29.82,30.7,29.54,30.66,256200,0.0,1.0
2011-05-05,29.66,30.255,29.02,29.5,296600,29.66,30.255,29.02,29.5,296600,0.0,1.0
2011-05-06,29.62,30.26,29.56,30.06,203000,29.62,30.26,29.56,30.06,203000,0.0,1.0
2011-05-09,30.43,30.6,29.22,29.53,237000,30.43,30.6,29.22,29.53,237000,0.0,1.0
2011-05-10,31.05,31.06,30.47,30.67,298600,31.05,31.06,30.47,30.67,298600,0.0,1.0
2011-05-11,30.35,31.06,30.2,30.87,166800,30.35,31.06,30.2,30.87,166800,0.0,1.0
2011-05-12,31.09,31.17,30.0,30.19,243300,31.09,31.17,30.0,30.19,243300,0.0,1.0
2011-05-13,30.13,31.18,30.12,31.06,246000,30.13,31.18,30.12,31.06,246000,0.0,1.0
2011-05-16,29.87,30.65,29.86,30.02,217000,29.87,30.65,29.86,30.02,217000,0.0,1.0
2011-05-17,29.81,30.1,29.4701,29.55,212500,29.81,30.1,29.4701,29.55,212500,0.0,1.0
2011-05-18,30.38,30.43,29.74,29.86,177700,30.38,30.43,29.74,29.86,177700,0.0,1.0
2011-05-19,31.055,31.22,30.41,30.69,340800,31.055,31.22,30.41,30.69,340800,0.0,1.0
2011-05-20,30.96,31.32,30.81,30.81,240300,30.96,31.32,30.81,30.81,240300,0.0,1.0
2011-05-23,30.26,30.62,29.9129,30.45,198000,30.26,30.62,29.9129,30.45,198000,0.0,1.0
2011-05-24,29.93,30.5299,29.8,30.38,225500,29.93,30.5299,29.8,30.38,225500,0.0,1.0
2011-05-25,30.59,30.79,29.78,30.0,260800,30.59,30.79,29.78,30.0,260800,0.0,1.0
2011-05-26,31.06,31.1,30.21,30.57,259200,31.06,31.1,30.21,30.57,259200,0.0,1.0
2011-05-27,31.21,31.31,30.95,31.12,251200,31.21,31.31,30.95,31.12,251200,0.0,1.0
2011-05-31,32.79,32.81,31.58,31.63,596000,32.79,32.81,31.58,31.63,596000,0.0,1.0
2011-06-01,31.73,33.31,31.7,33.24,708800,31.73,33.31,31.7,33.24,708800,0.0,1.0
2011-06-02,31.81,32.08,31.04,31.46,431900,31.81,32.08,31.04,31.46,431900,0.0,1.0
2011-06-03,31.19,31.7,31.04,31.22,264000,31.19,31.7,31.04,31.22,264000,0.0,1.0
2011-06-06,30.42,31.1463,30.36,30.9,393600,30.42,31.1463,30.36,30.9,393600,0.0,1.0
2011-06-07,31.46,31.75,30.17,30.59,391600,31.46,31.75,30.17,30.59,391600,0.0,1.0
2011-06-08,31.75,32.47,31.11,31.25,626200,31.75,32.47,31.11,31.25,626200,0.0,1.0
2011-06-09,32.23,32.62,31.8,31.96,301300,32.23,32.62,31.8,31.96,301300,0.0,1.0
2011-06-10,31.23,32.22,31.08,31.98,350800,31.23,32.22,31.08,31.98,350800,0.0,1.0
2011-06-13,31.18,31.69,31.0,31.3,309400,31.18,31.69,31.0,31.3,309400,0.0,1.0
2011-06-14,31.53,32.12,31.18,31.61,423200,31.53,32.12,31.18,31.61,423200,0.0,1.0
2011-06-15,31.2,31.78,30.97,31.22,329300,31.2,31.78,30.97,31.22,329300,0.0,1.0
2011-06-16,30.83,31.7,30.55,31.2,294200,30.83,31.7,30.55,31.2,294200,0.0,1.0
2011-06-17,30.32,31.12,30.22,31.12,436100,30.32,31.12,30.22,31.12,436100,0.0,1.0
2011-06-20,30.65,30.98,30.05,30.26,514400,30.65,30.98,30.05,30.26,514400,0.0,1.0
2011-06-21,31.4,31.94,30.71,31.0,515200,31.4,31.94,30.71,31.0,515200,0.0,1.0
2011-06-22,31.17,31.81,31.1375,31.21,190800,31.17,31.81,31.1375,31.21,190800,0.0,1.0
2011-06-23,31.87,31.87,30.42,30.9,458200,31.87,31.87,30.42,30.9,458200,0.0,1.0
2011-06-24,32.07,32.3,31.64,31.84,512700,32.07,32.3,31.64,31.84,512700,0.0,1.0
2011-06-27,34.32,34.44,32.53,32.8,969000,34.32,34.44,32.53,32.8,969000,0.0,1.0
2011-06-28,34.99,35.6499,34.61,34.68,927200,34.99,35.6499,34.61,34.68,927200,0.0,1.0
2011-06-29,35.35,35.74,35.0,35.32,510900,35.35,35.74,35.0,35.32,510900,0.0,1.0
2011-06-30,35.575,35.98,35.42,35.5,363600,35.575,35.98,35.42,35.5,363600,0.0,1.0
2011-07-01,35.83,35.95,35.36,35.62,488200,35.83,35.95,35.36,35.62,488200,0.0,1.0
2011-07-05,37.08,37.65,36.08,36.1,878100,37.08,37.65,36.08,36.1,878100,0.0,1.0
2011-07-06,37.39,38.66,36.69,38.65,589800,37.39,38.66,36.69,38.65,589800,0.0,1.0
2011-07-07,38.07,38.43,37.5644,38.38,563400,38.07,38.43,37.5644,38.38,563400,0.0,1.0
2011-07-08,37.62,37.9,37.22,37.41,402200,37.62,37.9,37.22,37.41,402200,0.0,1.0
2011-07-11,36.73,38.06,36.58,37.5,594600,36.73,38.06,36.58,37.5,594600,0.0,1.0
2011-07-12,36.64,37.28,36.41,36.47,315900,36.64,37.28,36.41,36.47,315900,0.0,1.0
2011-07-13,37.83,38.0142,36.85,36.98,416900,37.83,38.0142,36.85,36.98,416900,0.0,1.0
2011-07-14,36.55,38.5,36.47,38.05,483800,36.55,38.5,36.47,38.05,483800,0.0,1.0
2011-07-15,36.75,37.13,36.24,36.7,319500,36.75,37.13,36.24,36.7,319500,0.0,1.0
2011-07-18,36.27,36.5812,35.56,36.52,455100,36.27,36.5812,35.56,36.52,455100,0.0,1.0
2011-07-19,37.01,37.38,36.585,36.87,371800,37.01,37.38,36.585,36.87,371800,0.0,1.0
2011-07-20,37.0,37.75,36.52,37.51,279100,37.0,37.75,36.52,37.51,279100,0.0,1.0
2011-07-21,37.81,37.91,36.62,36.96,649300,37.81,37.91,36.62,36.96,649300,0.0,1.0
2011-07-22,34.24,36.89,33.33,36.81,2172400,34.24,36.89,33.33,36.81,2172400,0.0,1.0
2011-07-25,33.81,35.27,33.7,34.01,829300,33.81,35.27,33.7,34.01,829300,0.0,1.0
2011-07-26,32.74,33.74,32.64,33.74,783000,32.74,33.74,32.64,33.74,783000,0.0,1.0
2011-07-27,32.12,32.74,31.61,32.49,876000,32.12,32.74,31.61,32.49,876000,0.0,1.0
2011-07-28,32.38,32.71,31.59,31.9,604900,32.38,32.71,31.59,31.9,604900,0.0,1.0
2011-07-29,33.28,33.54,31.62,32.2,628200,33.28,33.54,31.62,32.2,628200,0.0,1.0
2011-08-01,32.87,34.19,32.3029,33.93,662900,32.87,34.19,32.3029,33.93,662900,0.0,1.0
2011-08-02,31.97,33.2,31.9,32.61,577600,31.97,33.2,31.9,32.61,577600,0.0,1.0
2011-08-03,32.04,32.46,31.38,31.76,547100,32.04,32.46,31.38,31.76,547100,0.0,1.0
2011-08-04,30.83,31.98,30.81,31.69,743400,30.83,31.98,30.81,31.69,743400,0.0,1.0
2011-08-05,29.86,30.68,28.15,30.19,1158700,29.86,30.68,28.15,30.19,1158700,0.0,1.0
2011-08-08,27.2,29.16,27.1,27.17,1334200,27.2,29.16,27.1,27.17,1334200,0.0,1.0
2011-08-09,29.59,29.63,27.26,27.84,881100,29.59,29.63,27.26,27.84,881100,0.0,1.0
2011-08-10,28.27,29.49,27.8,28.9,729600,28.27,29.49,27.8,28.9,729600,0.0,1.0
2011-08-11,30.34,30.72,28.34,28.49,571800,30.34,30.72,28.34,28.49,571800,0.0,1.0
2011-08-12,31.32,31.83,30.36,30.64,623200,31.32,31.83,30.36,30.64,623200,0.0,1.0
2011-08-15,32.03,32.69,31.33,31.54,529200,32.03,32.69,31.33,31.54,529200,0.0,1.0
2011-08-16,31.57,31.95,31.0,31.33,422000,31.57,31.95,31.0,31.33,422000,0.0,1.0
2011-08-17,31.86,32.6,31.65,31.94,376500,31.86,32.6,31.65,31.94,376500,0.0,1.0
2011-08-18,29.63,30.91,29.4,30.85,477700,29.63,30.91,29.4,30.85,477700,0.0,1.0
2011-08-19,29.52,30.57,28.88,29.01,481800,29.52,30.57,28.88,29.01,481800,0.0,1.0
2011-08-22,29.88,31.0,29.3729,30.49,493600,29.88,31.0,29.3729,30.49,493600,0.0,1.0
2011-08-23,32.03,32.1294,29.94,30.14,541900,32.03,32.1294,29.94,30.14,541900,0.0,1.0
2011-08-24,32.51,33.09,31.68,31.85,480200,32.51,33.09,31.68,31.85,480200,0.0,1.0
2011-08-25,31.68,32.95,31.43,32.79,385500,31.68,32.95,31.43,32.79,385500,0.0,1.0
2011-08-26,32.44,32.69,30.88,31.48,255100,32.44,32.69,30.88,31.48,255100,0.0,1.0
2011-08-29,34.06,34.11,32.77,33.0,557700,34.06,34.11,32.77,33.0,557700,0.0,1.0
2011-08-30,33.88,34.1,33.2532,33.8,670200,33.88,34.1,33.2532,33.8,670200,0.0,1.0
2011-08-31,33.55,34.41,33.11,34.11,567700,33.55,34.41,33.11,34.11,567700,0.0,1.0
2011-09-01,32.51,34.18,32.31,33.6,593200,32.51,34.18,32.31,33.6,593200,0.0,1.0
2011-09-02,31.65,32.51,31.5,31.81,362700,31.65,32.51,31.5,31.81,362700,0.0,1.0
2011-09-06,33.0,33.08,30.24,30.63,604500,33.0,33.08,30.24,30.63,604500,0.0,1.0
2011-09-07,33.49,33.79,33.07,33.74,599200,33.49,33.79,33.07,33.74,599200,0.0,1.0
2011-09-08,33.08,33.67,32.9,33.31,409400,33.08,33.67,32.9,33.31,409400,0.0,1.0
2011-09-09,32.23,32.998,31.95,32.7,456700,32.23,32.998,31.95,32.7,456700,0.0,1.0
2011-09-12,32.11,32.7,31.335,32.14,270100,32.11,32.7,31.335,32.14,270100,0.0,1.0
2011-09-13,32.54,32.65,32.1,32.26,342200,32.54,32.65,32.1,32.26,342200,0.0,1.0
2011-09-14,33.19,33.51,32.02,32.75,510900,33.19,33.51,32.02,32.75,510900,0.0,1.0
2011-09-15,33.02,33.5,32.46,33.5,358500,33.02,33.5,32.46,33.5,358500,0.0,1.0
2011-09-16,33.14,33.45,32.75,33.26,1283800,33.14,33.45,32.75,33.26,1283800,0.0,1.0
2011-09-19,33.41,33.83,32.01,32.58,683600,33.41,33.83,32.01,32.58,683600,0.0,1.0
2011-09-20,32.75,33.9292,32.703,33.75,550400,32.75,33.9292,32.703,33.75,550400,0.0,1.0
2011-09-21,32.5,33.7394,32.45,32.71,669100,32.5,33.7394,32.45,32.71,669100,0.0,1.0
2011-09-22,31.29,32.072,30.5,31.39,756500,31.29,32.072,30.5,31.39,756500,0.0,1.0
2011-09-23,29.76,31.47,29.377,30.94,737300,29.76,31.47,29.377,30.94,737300,0.0,1.0
2011-09-26,29.83,30.18,28.76,29.93,581800,29.83,30.18,28.76,29.93,581800,0.0,1.0
2011-09-27,29.87,30.51,29.5,30.46,460100,29.87,30.51,29.5,30.46,460100,0.0,1.0
2011-09-28,28.19,30.06,28.16,29.88,661300,28.19,30.06,28.16,29.88,661300,0.0,1.0
2011-09-29,29.09,29.15,28.25,28.83,374500,29.09,29.15,28.25,28.83,374500,0.0,1.0
2011-09-30,28.54,29.26,28.27,28.52,396400,28.54,29.26,28.27,28.52,396400,0.0,1.0
2011-10-03,27.13,28.97,27.08,28.3,660300,27.13,28.97,27.08,28.3,660300,0.0,1.0
2011-10-04,29.33,29.45,27.0,27.0,664800,29.33,29.45,27.0,27.0,664800,0.0,1.0
2011-10-05,29.4,29.65,28.78,29.29,351500,29.4,29.65,28.78,29.29,351500,0.0,1.0
2011-10-06,30.34,30.4,29.06,29.39,425300,30.34,30.4,29.06,29.39,425300,0.0,1.0
2011-10-07,29.38,30.47,29.3,30.46,258600,29.38,30.47,29.3,30.46,258600,0.0,1.0
2011-10-10,30.46,30.5,29.65,29.88,318500,30.46,30.5,29.65,29.88,318500,0.0,1.0
2011-10-11,30.29,30.59,29.75,30.1,273000,30.29,30.59,29.75,30.1,273000,0.0,1.0
2011-10-12,30.8,31.04,30.16,30.61,524800,30.8,31.04,30.16,30.61,524800,0.0,1.0
2011-10-13,29.3,30.73,29.05,30.39,600100,29.3,30.73,29.05,30.39,600100,0.0,1.0
2011-10-14,28.85,30.11,28.06,29.65,916300,28.85,30.11,28.06,29.65,916300,0.0,1.0
2011-10-17,27.65,28.94,27.41,28.57,931500,27.65,28.94,27.41,28.57,931500,0.0,1.0
2011-10-18,28.21,28.35,27.27,27.66,647500,28.21,28.35,27.27,27.66,647500,0.0,1.0
2011-10-19,26.97,28.42,26.77,28.07,594700,26.97,28.42,26.77,28.07,594700,0.0,1.0
2011-10-20,27.21,27.61,26.4,27.0,542100,27.21,27.61,26.4,27.0,542100,0.0,1.0
2011-10-21,25.57,27.25,25.3,27.25,1604500,25.57,27.25,25.3,27.25,1604500,0.0,1.0
2011-10-24,26.59,26.66,25.57,25.58,925200,26.59,26.66,25.57,25.58,925200,0.0,1.0
2011-10-25,25.84,26.95,25.71,26.45,524300,25.84,26.95,25.71,26.45,524300,0.0,1.0
2011-10-26,26.44,26.56,25.82,26.2,434900,26.44,26.56,25.82,26.2,434900,0.0,1.0
2011-10-27,27.67,27.85,27.26,27.41,730300,27.67,27.85,27.26,27.41,730300,0.0,1.0
2011-10-28,27.53,27.99,27.4,27.67,345400,27.53,27.99,27.4,27.67,345400,0.0,1.0
2011-10-31,27.78,28.0,26.71,27.09,490200,27.78,28.0,26.71,27.09,490200,0.0,1.0
2011-11-01,26.21,27.2,26.11,26.8,617800,26.21,27.2,26.11,26.8,617800,0.0,1.0
2011-11-02,27.12,27.2001,26.28,26.64,374000,27.12,27.2001,26.28,26.64,374000,0.0,1.0
2011-11-03,27.94,28.19,26.94,27.45,284300,27.94,28.19,26.94,27.45,284300,0.0,1.0
2011-11-04,28.13,28.34,27.5503,27.7,311900,28.13,28.34,27.5503,27.7,311900,0.0,1.0
2011-11-07,27.79,28.75,27.6,27.95,494400,27.79,28.75,27.6,27.95,494400,0.0,1.0
2011-11-08,28.42,28.71,27.3,27.9,770800,28.42,28.71,27.3,27.9,770800,0.0,1.0
2011-11-09,29.03,30.0,28.59,29.0,1032500,29.03,30.0,28.59,29.0,1032500,0.0,1.0
2011-11-10,29.23,29.87,28.8,29.86,405600,29.23,29.87,28.8,29.86,405600,0.0,1.0
2011-11-11,29.78,29.9495,29.4219,29.48,302500,29.78,29.9495,29.4219,29.48,302500,0.0,1.0
2011-11-14,29.26,29.97,29.0,29.95,332700,29.26,29.97,29.0,29.95,332700,0.0,1.0
2011-11-15,29.62,29.9,28.92,29.1,292000,29.62,29.9,28.92,29.1,292000,0.0,1.0
2011-11-16,28.79,29.58,28.76,29.29,378700,28.79,29.58,28.76,29.29,378700,0.0,1.0
2011-11-17,27.85,28.81,27.52,28.63,491700,27.85,28.81,27.52,28.63,491700,0.0,1.0
2011-11-18,27.44,28.26,27.14,27.95,451200,27.44,28.26,27.14,27.95,451200,0.0,1.0
2011-11-21,26.77,26.96,26.47,26.91,505200,26.77,26.96,26.47,26.91,505200,0.0,1.0
2011-11-22,27.3,27.7,26.78,26.8,324900,27.3,27.7,26.78,26.8,324900,0.0,1.0
2011-11-23,27.29,27.53,26.95,27.14,480700,27.29,27.53,26.95,27.14,480700,0.0,1.0
2011-11-25,26.49,27.22,26.43,27.19,149900,26.49,27.22,26.43,27.19,149900,0.0,1.0
2011-11-28,27.65,27.68,27.04,27.25,313800,27.65,27.68,27.04,27.25,313800,0.0,1.0
2011-11-29,27.65,27.84,27.06,27.84,337600,27.65,27.84,27.06,27.84,337600,0.0,1.0
2011-11-30,29.09,29.09,28.03,28.07,535100,29.09,29.09,28.03,28.07,535100,0.0,1.0
2011-12-01,29.21,29.7,28.58,28.92,251800,29.21,29.7,28.58,28.92,251800,0.0,1.0
2011-12-02,28.59,29.67,28.44,29.55,288700,28.59,29.67,28.44,29.55,288700,0.0,1.0
2011-12-05,29.27,29.34,28.57,29.01,365100,29.27,29.34,28.57,29.01,365100,0.0,1.0
2011-12-06,28.77,29.24,28.63,29.24,256700,28.77,29.24,28.63,29.24,256700,0.0,1.0
2011-12-07,28.97,29.08,28.26,28.69,650800,28.97,29.08,28.26,28.69,650800,0.0,1.0
2011-12-08,27.79,28.91,27.77,28.68,373500,27.79,28.91,27.77,28.68,373500,0.0,1.0
2011-12-09,29.18,29.36,27.99,28.12,409600,29.18,29.36,27.99,28.12,409600,0.0,1.0
2011-12-12,28.64,28.85,28.3275,28.85,368400,28.64,28.85,28.3275,28.85,368400,0.0,1.0
2011-12-13,28.54,29.207,28.4,29.17,387800,28.54,29.207,28.4,29.17,387800,0.0,1.0
2011-12-14,26.92,28.39,26.86,28.39,596700,26.92,28.39,26.86,28.39,596700,0.0,1.0
2011-12-15,26.41,27.3685,26.31,27.34,598400,26.41,27.3685,26.31,27.34,598400,0.0,1.0
2011-12-16,26.51,26.89,26.2,26.57,679000,26.51,26.89,26.2,26.57,679000,0.0,1.0
2011-12-19,25.75,26.8,25.69,26.62,389400,25.75,26.8,25.69,26.62,389400,0.0,1.0
2011-12-20,26.23,26.35,26.09,26.23,377400,26.23,26.35,26.09,26.23,377400,0.0,1.0
2011-12-21,26.1,26.74,25.5,26.73,637700,26.1,26.74,25.5,26.73,637700,0.0,1.0
2011-12-22,26.69,26.75,26.17,26.24,334200,26.69,26.75,26.17,26.24,334200,0.0,1.0
2011-12-23,26.98,27.09,26.63,26.77,174600,26.98,27.09,26.63,26.77,174600,0.0,1.0
2011-12-27,27.43,27.66,26.77,26.99,307600,27.43,27.66,26.77,26.99,307600,0.0,1.0
2011-12-28,26.58,27.49,26.53,27.48,255600,26.58,27.49,26.53,27.48,255600,0.0,1.0
2011-12-29,26.92,27.0875,26.5,26.58,216700,26.92,27.0875,26.5,26.58,216700,0.0,1.0
2011-12-30,26.37,26.95,26.36,26.92,352300,26.37,26.95,26.36,26.92,352300,0.0,1.0
2012-01-03,27.18,27.72,27.09,27.09,492800,27.18,27.72,27.09,27.09,492800,0.0,1.0
2012-01-04,25.95,27.215,25.72,27.12,744100,25.95,27.215,25.72,27.12,744100,0.0,1.0
2012-01-05,26.19,26.3,25.33,25.99,682600,26.19,26.3,25.33,25.99,682600,0.0,1.0
2012-01-06,25.83,26.536,25.48,26.1,790900,25.83,26.536,25.48,26.1,790900,0.0,1.0
2012-01-09,26.3,26.6,25.75,25.84,461100,26.3,26.6,25.75,25.84,461100,0.0,1.0
2012-01-10,26.58,27.0,26.34,26.53,465300,26.58,27.0,26.34,26.53,465300,0.0,1.0
2012-01-11,26.52,26.74,26.38,26.42,301100,26.52,26.74,26.38,26.42,301100,0.0,1.0
2012-01-12,26.73,26.785,26.39,26.54,282700,26.73,26.785,26.39,26.54,282700,0.0,1.0
2012-01-13,27.3,27.35,26.47,26.49,407500,27.3,27.35,26.47,26.49,407500,0.0,1.0
2012-01-17,27.05,27.49,27.01,27.31,403300,27.05,27.49,27.01,27.31,403300,0.0,1.0
2012-01-18,26.8,26.84,26.52,26.82,614400,26.8,26.84,26.52,26.82,614400,0.0,1.0
2012-01-19,27.16,27.4,26.68,26.86,612800,27.16,27.4,26.68,26.86,612800,0.0,1.0
2012-01-20,26.69,26.81,25.76,26.5,987300,26.69,26.81,25.76,26.5,987300,0.0,1.0
2012-01-23,26.98,27.08,26.36,26.78,435300,26.98,27.08,26.36,26.78,435300,0.0,1.0
2012-01-24,27.0,27.02,26.68,26.77,311300,27.0,27.02,26.68,26.77,311300,0.0,1.0
2012-01-25,26.75,27.02,26.6,27.02,652500,26.75,27.02,26.6,27.02,652500,0.0,1.0
2012-01-26,27.14,27.23,26.62,26.79,438700,27.14,27.23,26.62,26.79,438700,0.0,1.0
2012-01-27,27.42,27.48,27.0,27.01,241200,27.42,27.48,27.0,27.01,241200,0.0,1.0
2012-01-30,26.9,27.39,26.6,27.0,385300,26.9,27.39,26.6,27.0,385300,0.0,1.0
2012-01-31,26.82,27.21,26.7,27.17,297600,26.82,27.21,26.7,27.17,297600,0.0,1.0
2012-02-01,28.71,28.8,26.8,27.01,880000,28.71,28.8,26.8,27.01,880000,0.0,1.0
2012-02-02,29.06,29.21,28.39,28.95,605100,29.06,29.21,28.39,28.95,605100,0.0,1.0
2012-02-03,29.58,29.63,29.22,29.54,489500,29.58,29.63,29.22,29.54,489500,0.0,1.0
2012-02-06,29.95,29.99,29.15,29.74,484000,29.95,29.99,29.15,29.74,484000,0.0,1.0
2012-02-07,29.92,30.02,29.74,29.76,409800,29.92,30.02,29.74,29.76,409800,0.0,1.0
2012-02-08,29.83,29.98,29.48,29.9,332400,29.83,29.98,29.48,29.9,332400,0.0,1.0
2012-02-09,29.9,30.0,29.55,29.82,367900,29.9,30.0,29.55,29.82,367900,0.0,1.0
2012-02-10,29.9,30.0,29.34,29.5,331400,29.9,30.0,29.34,29.5,331400,0.0,1.0
2012-02-13,30.12,30.28,29.9,30.0,363600,30.12,30.28,29.9,30.0,363600,0.0,1.0
2012-02-14,30.12,30.32,29.75,29.99,293600,30.12,30.32,29.75,29.99,293600,0.0,1.0
2012-02-15,30.37,30.42,29.996,30.22,420200,30.37,30.42,29.996,30.22,420200,0.0,1.0
2012-02-16,31.16,31.36,30.57,30.74,420200,31.16,31.36,30.57,30.74,420200,0.0,1.0
2012-02-17,30.94,31.33,30.87,31.32,220800,30.94,31.33,30.87,31.32,220800,0.0,1.0
2012-02-21,31.21,31.445,30.74,30.81,333800,31.21,31.445,30.74,30.81,333800,0.0,1.0
2012-02-22,31.01,31.24,30.89,31.06,288800,31.01,31.24,30.89,31.06,288800,0.0,1.0
2012-02-23,31.04,31.22,30.76,30.78,273400,31.04,31.22,30.76,30.78,273400,0.0,1.0
2012-02-24,31.12,31.2,30.87,31.05,194900,31.12,31.2,30.87,31.05,194900,0.0,1.0
2012-02-27,31.05,31.1,30.59,30.88,197900,31.05,31.1,30.59,30.88,197900,0.0,1.0
2012-02-28,31.53,31.59,31.0,31.01,283300,31.53,31.59,31.0,31.01,283300,0.0,1.0
2012-02-29,31.5,31.7306,31.4,31.64,563700,31.5,31.7306,31.4,31.64,563700,0.0,1.0
2012-03-01,31.46,31.85,31.14,31.53,359900,31.46,31.85,31.14,31.53,359900,0.0,1.0
2012-03-02,31.35,31.7271,31.26,31.33,364400,31.35,31.7271,31.26,31.33,364400,0.0,1.0
2012-03-05,30.95,31.18,30.81,31.18,280800,30.95,31.18,30.81,31.18,280800,0.0,1.0
2012-03-06,29.88,30.87,29.585,30.5,507800,29.88,30.87,29.585,30.5,507800,0.0,1.0
2012-03-07,30.08,30.469,29.87,29.87,226100,30.08,30.469,29.87,29.87,226100,0.0,1.0
2012-03-08,30.6,30.63,29.96,30.31,216700,30.6,30.63,29.96,30.31,216700,0.0,1.0
2012-03-09,31.37,31.51,30.5,30.71,191100,31.37,31.51,30.5,30.71,191100,0.0,1.0
2012-03-12,31.57,31.75,31.11,31.37,208700,31.57,31.75,31.11,31.37,208700,0.0,1.0
2012-03-13,32.0,32.02,31.33,31.85,271500,32.0,32.02,31.33,31.85,271500,0.0,1.0
2012-03-14,31.64,32.03,31.5,31.95,205300,31.64,32.03,31.5,31.95,205300,0.0,1.0
2012-03-15,31.53,31.79,31.35,31.79,207800,31.53,31.79,31.35,31.79,207800,0.0,1.0
2012-03-16,31.06,31.5701,31.04,31.54,316500,31.06,31.5701,31.04,31.54,316500,0.0,1.0
2012-03-19,32.16,32.325,31.0,31.06,532900,32.16,32.325,31.0,31.06,532900,0.0,1.0
2012-03-20,31.76,32.15,31.53,32.0,412100,31.76,32.15,31.53,32.0,412100,0.0,1.0
2012-03-21,31.8,32.05,31.57,31.89,311900,31.8,32.05,31.57,31.89,311900,0.0,1.0
2012-03-22,31.98,32.0,31.4,31.51,230300,31.98,32.0,31.4,31.51,230300,0.0,1.0
2012-03-23,32.24,32.4,31.86,31.86,193700,32.24,32.4,31.86,31.86,193700,0.0,1.0
2012-03-26,32.92,32.95,32.4301,32.52,274300,32.92,32.95,32.4301,32.52,274300,0.0,1.0
2012-03-27,32.7,33.0,32.51,32.79,287800,32.7,33.0,32.51,32.79,287800,0.0,1.0
2012-03-28,32.55,32.97,32.39,32.61,252700,32.55,32.97,32.39,32.61,252700,0.0,1.0
2012-03-29,32.55,32.66,32.0,32.35,177500,32.55,32.66,32.0,32.35,177500,0.0,1.0
2012-03-30,32.455,32.86,32.16,32.86,305200,32.455,32.86,32.16,32.86,305200,0.0,1.0
2012-04-02,33.21,33.38,32.18,32.34,272500,33.21,33.38,32.18,32.34,272500,0.0,1.0
2012-04-03,32.8,33.27,32.59,33.27,156500,32.8,33.27,32.59,33.27,156500,0.0,1.0
2012-04-04,31.96,32.57,31.94,32.57,263000,31.96,32.57,31.94,32.57,263000,0.0,1.0
2012-04-05,31.75,32.04,31.5408,31.89,141900,31.75,32.04,31.5408,31.89,141900,0.0,1.0
2012-04-09,31.13,31.33,30.57,31.05,185800,31.13,31.33,30.57,31.05,185800,0.0,1.0
2012-04-10,30.39,31.1186,30.33,31.01,277900,30.39,31.1186,30.33,31.01,277900,0.0,1.0
2012-04-11,30.2,30.96,29.93,30.69,492800,30.2,30.96,29.93,30.69,492800,0.0,1.0
2012-04-12,30.75,30.89,30.18,30.2,207100,30.75,30.89,30.18,30.2,207100,0.0,1.0
2012-04-13,30.74,31.2,30.61,30.61,201700,30.74,31.2,30.61,30.61,201700,0.0,1.0
2012-04-16,31.18,31.59,30.88,30.99,274900,31.18,31.59,30.88,30.99,274900,0.0,1.0
2012-04-17,31.45,31.87,31.01,31.4,365600,31.45,31.87,31.01,31.4,365600,0.0,1.0
2012-04-18,30.92,31.39,30.84,31.39,298300,30.92,31.39,30.84,31.39,298300,0.0,1.0
2012-04-19,30.34,31.28,30.11,30.83,524500,30.34,31.28,30.11,30.83,524500,0.0,1.0
2012-04-20,26.21,28.61,25.46,28.38,3670600,26.21,28.61,25.46,28.38,3670600,0.0,1.0
2012-04-23,25.77,26.15,25.5,26.01,923200,25.77,26.15,25.5,26.01,923200,0.0,1.0
2012-04-24,26.33,26.52,25.62,25.87,718000,26.33,26.52,25.62,25.87,718000,0.0,1.0
2012-04-25,26.94,27.105,26.6001,26.64,567400,26.94,27.105,26.6001,26.64,567400,0.0,1.0
2012-04-26,27.1,27.22,26.9,26.9,501600,27.1,27.22,26.9,26.9,501600,0.0,1.0
2012-04-27,27.11,27.41,26.94,27.2,451000,27.11,27.41,26.94,27.2,451000,0.0,1.0
2012-04-30,26.79,27.065,26.5,26.7,613300,26.79,27.065,26.5,26.7,613300,0.0,1.0
2012-05-01,26.9,27.27,26.735,26.85,474000,26.9,27.27,26.735,26.85,474000,0.0,1.0
2012-05-02,26.5,26.9199,26.1,26.6,291200,26.5,26.9199,26.1,26.6,291200,0.0,1.0
2012-05-03,25.97,26.47,25.8706,26.47,178600,25.97,26.47,25.8706,26.47,178600,0.0,1.0
2012-05-04,25.43,25.93,25.38,25.86,265500,25.43,25.93,25.38,25.86,265500,0.0,1.0
2012-05-07,25.32,25.91,25.26,25.36,322400,25.32,25.91,25.26,25.36,322400,0.0,1.0
2012-05-08,24.99,25.35,24.66,25.21,432300,24.99,25.35,24.66,25.21,432300,0.0,1.0
2012-05-09,24.85,25.37,24.78,25.01,408900,24.85,25.37,24.78,25.01,408900,0.0,1.0
2012-05-10,25.1,25.51,24.89,25.09,208000,25.1,25.51,24.89,25.09,208000,0.0,1.0
2012-05-11,25.21,25.33,24.91,24.96,336800,25.21,25.33,24.91,24.96,336800,0.0,1.0
2012-05-14,24.73,25.2206,24.73,24.95,522200,24.73,25.2206,24.73,24.95,522200,0.0,1.0
2012-05-15,24.63,25.11,24.53,24.79,292000,24.63,25.11,24.53,24.79,292000,0.0,1.0
2012-05-16,24.19,24.822,24.16,24.73,307500,24.19,24.822,24.16,24.73,307500,0.0,1.0
2012-05-17,23.88,24.21,23.76,24.2,377500,23.88,24.21,23.76,24.2,377500,0.0,1.0
2012-05-18,23.77,24.11,23.7285,23.87,548000,23.77,24.11,23.7285,23.87,548000,0.0,1.0
2012-05-21,23.89,23.97,23.77,23.92,328200,23.89,23.97,23.77,23.92,328200,0.0,1.0
2012-05-22,23.95,24.28,23.82,23.9,348500,23.95,24.28,23.82,23.9,348500,0.0,1.0
2012-05-23,23.83,23.88,23.06,23.77,359000,23.83,23.88,23.06,23.77,359000,0.0,1.0
2012-05-24,23.94,24.0,23.6,23.81,221700,23.94,24.0,23.6,23.81,221700,0.0,1.0
2012-05-25,24.08,24.14,23.8,24.0,224600,24.08,24.14,23.8,24.0,224600,0.0,1.0
2012-05-29,24.4,24.97,24.15,24.25,191300,24.4,24.97,24.15,24.25,191300,0.0,1.0
2012-05-30,23.8,24.3685,23.77,24.21,241500,23.8,24.3685,23.77,24.21,241500,0.0,1.0
2012-05-31,23.6,23.92,23.3,23.76,325400,23.6,23.92,23.3,23.76,325400,0.0,1.0
2012-06-01,22.4,23.44,22.36,22.89,635000,22.4,23.44,22.36,22.89,635000,0.0,1.0
2012-06-04,22.34,22.6,21.9109,22.44,333900,22.34,22.6,21.9109,22.44,333900,0.0,1.0
2012-06-05,22.64,22.87,22.21,22.31,250600,22.64,22.87,22.21,22.31,250600,0.0,1.0
2012-06-06,22.86,23.02,22.57,22.8,329400,22.86,23.02,22.57,22.8,329400,0.0,1.0
2012-06-07,22.71,23.16,22.68,23.16,330900,22.71,23.16,22.68,23.16,330900,0.0,1.0
2012-06-08,22.7,22.8,22.38,22.64,192700,22.7,22.8,22.38,22.64,192700,0.0,1.0
2012-06-11,22.06,22.86,22.04,22.86,393300,22.06,22.86,22.04,22.86,393300,0.0,1.0
2012-06-12,22.61,22.62,22.07,22.24,342100,22.61,22.62,22.07,22.24,342100,0.0,1.0
2012-06-13,22.4,22.84,22.355,22.6,317100,22.4,22.84,22.355,22.6,317100,0.0,1.0
2012-06-14,22.37,22.88,22.25,22.38,296900,22.37,22.88,22.25,22.38,296900,0.0,1.0
2012-06-15,22.5,22.51,22.2,22.29,419400,22.5,22.51,22.2,22.29,419400,0.0,1.0
2012-06-18,22.22,22.57,22.1401,22.32,216000,22.22,22.57,22.1401,22.32,216000,0.0,1.0
2012-06-19,22.72,23.06,22.26,22.35,302200,22.72,23.06,22.26,22.35,302200,0.0,1.0
2012-06-20,22.68,22.79,22.4235,22.66,232900,22.68,22.79,22.4235,22.66,232900,0.0,1.0
2012-06-21,22.42,22.9,22.11,22.63,312500,22.42,22.9,22.11,22.63,312500,0.0,1.0
2012-06-22,22.38,22.65,22.28,22.51,871300,22.38,22.65,22.28,22.51,871300,0.0,1.0
2012-06-25,22.27,22.36,22.1,22.1,204600,22.27,22.36,22.1,22.1,204600,0.0,1.0
2012-06-26,22.24,22.3777,22.02,22.31,127500,22.24,22.3777,22.02,22.31,127500,0.0,1.0
2012-06-27,22.85,22.94,22.32,22.32,237800,22.85,22.94,22.32,22.32,237800,0.0,1.0
2012-06-28,22.8,22.8,22.4,22.72,128800,22.8,22.8,22.4,22.72,128800,0.0,1.0
2012-06-29,23.46,23.47,23.1,23.29,336400,23.46,23.47,23.1,23.29,336400,0.0,1.0
2012-07-02,23.38,23.51,22.7321,23.47,500300,23.38,23.51,22.7321,23.47,500300,0.0,1.0
2012-07-03,24.15,24.15,23.43,23.47,200100,24.15,24.15,23.43,23.47,200100,0.0,1.0
2012-07-05,23.85,24.17,23.83,24.03,795200,23.85,24.17,23.83,24.03,795200,0.0,1.0
2012-07-06,23.55,23.73,23.49,23.56,131300,23.55,23.73,23.49,23.56,131300,0.0,1.0
2012-07-09,23.6,23.69,23.3118,23.46,313000,23.6,23.69,23.3118,23.46,313000,0.0,1.0
2012-07-10,23.37,23.84,23.29,23.84,285400,23.37,23.84,23.29,23.84,285400,0.0,1.0
2012-07-11,23.41,23.49,23.05,23.34,306800,23.41,23.49,23.05,23.34,306800,0.0,1.0
2012-07-12,23.46,23.56,23.1,23.26,213000,23.46,23.56,23.1,23.26,213000,0.0,1.0
2012-07-13,24.03,24.13,23.42,23.51,271400,24.03,24.13,23.42,23.51,271400,0.0,1.0
2012-07-16,24.35,24.47,23.94,24.13,314300,24.35,24.47,23.94,24.13,314300,0.0,1.0
2012-07-17,24.49,24.66,24.21,24.44,236100,24.49,24.66,24.21,24.44,236100,0.0,1.0
2012-07-18,25.29,25.37,24.4614,24.51,320600,25.29,25.37,24.4614,24.51,320600,0.0,1.0
2012-07-19,25.13,25.432,25.07,25.34,453000,25.13,25.432,25.07,25.34,453000,0.0,1.0
2012-07-20,24.75,24.98,24.54,24.84,559200,24.75,24.98,24.54,24.84,559200,0.0,1.0
2012-07-23,24.3,24.505,23.86,24.45,235200,24.3,24.505,23.86,24.45,235200,0.0,1.0
2012-07-24,23.73,24.47,23.25,24.47,335600,23.73,24.47,23.25,24.47,335600,0.0,1.0
2012-07-25,22.79,23.15,22.19,22.57,1312700,22.79,23.15,22.19,22.57,1312700,0.0,1.0
2012-07-26,22.11,23.06,21.98,22.9,753600,22.11,23.06,21.98,22.9,753600,0.0,1.0
2012-07-27,22.52,22.64,22.01,22.16,334600,22.52,22.64,22.01,22.16,334600,0.0,1.0
2012-07-30,22.52,22.6,22.25,22.38,239600,22.52,22.6,22.25,22.38,239600,0.0,1.0
2012-07-31,22.5,22.8,22.43,22.51,260800,22.5,22.8,22.43,22.51,260800,0.0,1.0
2012-08-01,21.83,22.77,21.82,22.56,261500,21.83,22.77,21.82,22.56,261500,0.0,1.0
2012-08-02,21.9,22.0271,21.39,21.72,241300,21.9,22.0271,21.39,21.72,241300,0.0,1.0
2012-08-03,22.49,22.63,22.06,22.14,137400,22.49,22.63,22.06,22.14,137400,0.0,1.0
2012-08-06,22.53,22.81,22.35,22.41,122600,22.53,22.81,22.35,22.41,122600,0.0,1.0
2012-08-07,23.02,23.21,22.52,22.6,191100,23.02,23.21,22.52,22.6,191100,0.0,1.0
2012-08-08,23.13,23.36,22.82,23.0,172400,23.13,23.36,22.82,23.0,172400,0.0,1.0
2012-08-09,23.01,23.39,22.81,23.02,136800,23.01,23.39,22.81,23.02,136800,0.0,1.0
2012-08-10,23.13,23.1995,22.75,23.0,205000,23.13,23.1995,22.75,23.0,205000,0.0,1.0
2012-08-13,23.02,23.16,22.68,23.02,167100,23.02,23.16,22.68,23.02,167100,0.0,1.0
2012-08-14,22.64,23.215,22.545,23.17,247600,22.64,23.215,22.545,23.17,247600,0.0,1.0
2012-08-15,23.1,23.189,22.53,22.68,173100,23.1,23.189,22.53,22.68,173100,0.0,1.0
2012-08-16,23.35,23.455,22.952,23.12,206400,23.35,23.455,22.952,23.12,206400,0.0,1.0
2012-08-17,23.4,23.49,23.111,23.27,147900,23.4,23.49,23.111,23.27,147900,0.0,1.0
2012-08-20,22.92,23.39,22.73,23.35,221400,22.92,23.39,22.73,23.35,221400,0.0,1.0
2012-08-21,23.33,23.64,23.042,23.06,187800,23.33,23.64,23.042,23.06,187800,0.0,1.0
2012-08-22,23.17,23.42,22.97,23.26,110400,23.17,23.42,22.97,23.26,110400,0.0,1.0
2012-08-23,22.79,23.17,22.77,23.04,146100,22.79,23.17,22.77,23.04,146100,0.0,1.0
2012-08-24,23.15,23.42,22.67,22.7,176200,23.15,23.42,22.67,22.7,176200,0.0,1.0
2012-08-27,23.05,23.31,22.92,23.19,142800,23.05,23.31,22.92,23.19,142800,0.0,1.0
2012-08-28,23.25,23.41,23.05,23.14,209100,23.25,23.41,23.05,23.14,209100,0.0,1.0
2012-08-29,23.31,23.36,23.0007,23.23,172900,23.31,23.36,23.0007,23.23,172900,0.0,1.0
2012-08-30,22.71,23.16,22.69,23.14,141800,22.71,23.16,22.69,23.14,141800,0.0,1.0
2012-08-31,22.65,22.98,22.5,22.92,242600,22.65,22.98,22.5,22.92,242600,0.0,1.0
2012-09-04,22.98,23.11,22.3012,22.61,229200,22.98,23.11,22.3012,22.61,229200,0.0,1.0
2012-09-05,22.43,22.94,22.22,22.94,213700,22.43,22.94,22.22,22.94,213700,0.0,1.0
2012-09-06,22.83,23.21,22.46,22.55,202700,22.83,23.21,22.46,22.55,202700,0.0,1.0
2012-09-07,23.44,23.45,22.7302,22.97,284100,23.44,23.45,22.7302,22.97,284100,0.0,1.0
2012-09-10,24.13,24.28,23.44,23.44,258800,24.13,24.28,23.44,23.44,258800,0.0,1.0
2012-09-11,23.88,24.21,23.76,24.06,141300,23.88,24.21,23.76,24.06,141300,0.0,1.0
2012-09-12,23.77,24.169,23.62,23.91,114000,23.77,24.169,23.62,23.91,114000,0.0,1.0
2012-09-13,24.39,24.5,23.49,23.81,255500,24.39,24.5,23.49,23.81,255500,0.0,1.0
2012-09-14,24.9,24.98,23.86,24.0,359300,24.9,24.98,23.86,24.0,359300,0.0,1.0
2012-09-17,24.31,24.89,24.11,24.83,244500,24.31,24.89,24.11,24.83,244500,0.0,1.0
2012-09-18,24.18,24.35,24.0,24.35,141400,24.18,24.35,24.0,24.35,141400,0.0,1.0
2012-09-19,24.2,24.38,23.87,24.38,149100,24.2,24.38,23.87,24.38,149100,0.0,1.0
2012-09-20,24.52,24.63,24.11,24.12,152400,24.52,24.63,24.11,24.12,152400,0.0,1.0
2012-09-21,24.52,24.93,24.46,24.86,532100,24.52,24.93,24.46,24.86,532100,0.0,1.0
2012-09-24,24.2,24.354,24.04,24.35,157300,24.2,24.354,24.04,24.35,157300,0.0,1.0
2012-09-25,23.23,24.28,23.2,24.25,243500,23.23,24.28,23.2,24.25,243500,0.0,1.0
2012-09-26,22.39,23.21,22.29,23.21,268000,22.39,23.21,22.29,23.21,268000,0.0,1.0
2012-09-27,23.08,23.08,22.32,22.5,187400,23.08,23.08,22.32,22.5,187400,0.0,1.0
2012-09-28,22.93,23.05,22.83,22.95,174000,22.93,23.05,22.83,22.95,174000,0.0,1.0
2012-10-01,23.125,23.25,22.96,23.15,186500,23.125,23.25,22.96,23.15,186500,0.0,1.0
2012-10-02,23.22,23.32,23.0,23.25,241100,23.22,23.32,23.0,23.25,241100,0.0,1.0
2012-10-03,22.77,23.45,22.6,23.25,202600,22.77,23.45,22.6,23.25,202600,0.0,1.0
2012-10-04,22.71,22.975,22.43,22.82,271000,22.71,22.975,22.43,22.82,271000,0.0,1.0
2012-10-05,21.91,22.8983,21.78,22.76,462400,21.91,22.8983,21.78,22.76,462400,0.0,1.0
2012-10-08,20.39,21.85,19.72,21.85,1870100,20.39,21.85,19.72,21.85,1870100,0.0,1.0
2012-10-09,20.02,20.42,19.65,20.4,735000,20.02,20.42,19.65,20.4,735000,0.0,1.0
2012-10-10,19.29,20.09,19.04,20.0,811100,19.29,20.09,19.04,20.0,811100,0.0,1.0
2012-10-11,19.62,19.74,19.22,19.36,648400,19.62,19.74,19.22,19.36,648400,0.0,1.0
2012-10-12,18.94,19.56,18.45,19.53,753200,18.94,19.56,18.45,19.53,753200,0.0,1.0
2012-10-15,18.7,18.94,18.6,18.94,634000,18.7,18.94,18.6,18.94,634000,0.0,1.0
2012-10-16,18.79,19.0,18.71,18.71,597500,18.79,19.0,18.71,18.71,597500,0.0,1.0
2012-10-17,19.03,19.06,18.49,18.77,608300,19.03,19.06,18.49,18.77,608300,0.0,1.0
2012-10-18,19.63,19.79,19.03,19.03,470500,19.63,19.79,19.03,19.03,470500,0.0,1.0
2012-10-19,19.21,19.6,19.0,19.53,360600,19.21,19.6,19.0,19.53,360600,0.0,1.0
2012-10-22,19.41,19.444,19.11,19.11,284000,19.41,19.444,19.11,19.11,284000,0.0,1.0
2012-10-23,19.36,19.48,19.2107,19.24,276400,19.36,19.48,19.2107,19.24,276400,0.0,1.0
2012-10-24,19.5,19.56,19.32,19.49,206500,19.5,19.56,19.32,19.49,206500,0.0,1.0
2012-10-25,19.93,19.93,19.5119,19.6,243600,19.93,19.93,19.5119,19.6,243600,0.0,1.0
2012-10-26,19.89,20.01,19.7,19.87,178700,19.89,20.01,19.7,19.87,178700,0.0,1.0
2012-10-31,19.66,19.865,19.53,19.57,140900,19.66,19.865,19.53,19.57,140900,0.0,1.0
2012-11-01,19.87,19.95,19.5101,19.73,219500,19.87,19.95,19.5101,19.73,219500,0.0,1.0
2012-11-02,19.74,20.04,19.565,19.9,220700,19.74,20.04,19.565,19.9,220700,0.0,1.0
2012-11-05,20.37,20.64,19.8,19.8,424700,20.37,20.64,19.8,19.8,424700,0.0,1.0
2012-11-06,20.75,20.99,20.33,20.5,433600,20.75,20.99,20.33,20.5,433600,0.0,1.0
2012-11-07,17.81,19.15,17.02,18.94,1573700,17.81,19.15,17.02,18.94,1573700,0.0,1.0
2012-11-08,17.56,17.93,17.524,17.6,813300,17.56,17.93,17.524,17.6,813300,0.0,1.0
2012-11-09,17.91,18.24,17.5,17.53,477300,17.91,18.24,17.5,17.53,477300,0.0,1.0
2012-11-12,17.32,18.03,17.3,18.03,286000,17.32,18.03,17.3,18.03,286000,0.0,1.0
2012-11-13,17.24,17.3,16.92,17.29,278100,17.24,17.3,16.92,17.29,278100,0.0,1.0
2012-11-14,16.87,17.28,16.8,17.25,326800,16.87,17.28,16.8,17.25,326800,0.0,1.0
2012-11-15,16.94,17.0,16.6539,16.9,335500,16.94,17.0,16.6539,16.9,335500,0.0,1.0
2012-11-16,16.9097,17.0,16.57,16.88,212300,16.9097,17.0,16.57,16.88,212300,0.0,1.0
2012-11-19,17.83,17.85,17.04,17.08,591500,17.83,17.85,17.04,17.08,591500,0.0,1.0
2012-11-20,17.57,17.8099,17.4,17.76,349200,17.57,17.8099,17.4,17.76,349200,0.0,1.0
2012-11-21,18.07,18.15,17.25,17.66,131700,18.07,18.15,17.25,17.66,131700,0.0,1.0
2012-11-23,18.11,18.24,18.0101,18.18,99700,18.11,18.24,18.0101,18.18,99700,0.0,1.0
2012-11-26,18.71,18.72,18.0101,18.08,426400,18.71,18.72,18.0101,18.08,426400,0.0,1.0
2012-11-27,18.76,18.94,18.59,18.65,361200,18.76,18.94,18.59,18.65,361200,0.0,1.0
2012-11-28,18.73,18.83,18.28,18.63,432500,18.73,18.83,18.28,18.63,432500,0.0,1.0
2012-11-29,19.3,19.32,18.57,18.94,1862100,19.3,19.32,18.57,18.94,1862100,0.0,1.0
2012-11-30,19.22,19.35,19.14,19.35,356100,19.22,19.35,19.14,19.35,356100,0.0,1.0
2012-12-03,19.09,19.41,18.99,19.34,221700,19.09,19.41,18.99,19.34,221700,0.0,1.0
2012-12-04,18.91,19.3,18.67,19.02,419100,18.91,19.3,18.67,19.02,419100,0.0,1.0
2012-12-05,19.1,19.29,18.7,18.96,256000,19.1,19.29,18.7,18.96,256000,0.0,1.0
2012-12-06,18.9,19.16,18.8,19.11,331700,18.9,19.16,18.8,19.11,331700,0.0,1.0
2012-12-07,19.17,19.21,18.85,19.02,113900,19.17,19.21,18.85,19.02,113900,0.0,1.0
2012-12-10,19.18,19.29,19.0,19.16,743200,19.18,19.29,19.0,19.16,743200,0.0,1.0
2012-12-11,19.68,19.89,19.24,19.29,397600,19.68,19.89,19.24,19.29,397600,0.0,1.0
2012-12-12,19.4,19.81,19.2901,19.78,361000,19.4,19.81,19.2901,19.78,361000,0.0,1.0
2012-12-13,19.35,19.48,19.16,19.35,337000,19.35,19.48,19.16,19.35,337000,0.0,1.0
2012-12-14,18.62,18.97,18.19,18.77,576400,18.62,18.97,18.19,18.77,576400,0.0,1.0
2012-12-17,19.25,19.25,18.66,18.66,239800,19.25,19.25,18.66,18.66,239800,0.0,1.0
2012-12-18,19.55,19.57,19.1,19.1,403900,19.55,19.57,19.1,19.1,403900,0.0,1.0
2012-12-19,19.73,19.85,19.52,19.6,958900,19.73,19.85,19.52,19.6,958900,0.0,1.0
2012-12-20,19.83,19.85,19.58,19.74,374400,19.83,19.85,19.58,19.74,374400,0.0,1.0
2012-12-21,19.89,19.94,19.45,19.48,1108900,19.89,19.94,19.45,19.48,1108900,0.0,1.0
2012-12-24,19.99,19.99,19.71,19.85,87300,19.99,19.99,19.71,19.85,87300,0.0,1.0
2012-12-26,19.8605,20.06,19.81,20.0,185700,19.8605,20.06,19.81,20.0,185700,0.0,1.0
2012-12-27,19.65,19.92,19.52,19.82,227400,19.65,19.92,19.52,19.82,227400,0.0,1.0
2012-12-28,19.6,19.8,19.47,19.49,200100,19.6,19.8,19.47,19.49,200100,0.0,1.0
2012-12-31,19.89,19.9,19.36,19.58,333700,19.89,19.9,19.36,19.58,333700,0.0,1.0
2013-01-02,20.19,20.3,20.08,20.3,559000,20.19,20.3,20.08,20.3,559000,0.0,1.0
2013-01-03,20.07,20.3,20.05,20.16,282500,20.07,20.3,20.05,20.16,282500,0.0,1.0
2013-01-04,20.31,20.5,20.08,20.18,299600,20.31,20.5,20.08,20.18,299600,0.0,1.0
2013-01-07,20.29,20.46,20.2,20.27,141900,20.29,20.46,20.2,20.27,141900,0.0,1.0
2013-01-08,20.34,20.38,20.005,20.22,202500,20.34,20.38,20.005,20.22,202500,0.0,1.0
2013-01-09,20.79,21.05,20.35,20.4,332200,20.79,21.05,20.35,20.4,332200,0.0,1.0
2013-01-10,20.76,20.9,20.56,20.9,216700,20.76,20.9,20.56,20.9,216700,0.0,1.0
2013-01-11,20.51,20.83,20.45,20.82,373000,20.51,20.83,20.45,20.82,373000,0.0,1.0
2013-01-14,20.66,20.78,20.43,20.46,450900,20.66,20.78,20.43,20.46,450900,0.0,1.0
2013-01-15,20.54,20.65,20.42,20.59,283400,20.54,20.65,20.42,20.59,283400,0.0,1.0
2013-01-16,20.13,20.44,20.12,20.43,333600,20.13,20.44,20.12,20.43,333600,0.0,1.0
2013-01-17,20.5,20.71,20.25,20.29,386400,20.5,20.71,20.25,20.29,386400,0.0,1.0
2013-01-18,20.49,20.61,20.36,20.48,180900,20.49,20.61,20.36,20.48,180900,0.0,1.0
2013-01-22,20.68,20.74,20.0701,20.5,434800,20.68,20.74,20.0701,20.5,434800,0.0,1.0
2013-01-23,23.13,23.6,20.89,20.9,1162300,23.13,23.6,20.89,20.9,1162300,0.0,1.0
2013-01-24,23.31,24.06,23.2836,23.32,537400,23.31,24.06,23.2836,23.32,537400,0.0,1.0
2013-01-25,23.47,23.55,23.19,23.49,317400,23.47,23.55,23.19,23.49,317400,0.0,1.0
2013-01-28,22.79,23.59,22.68,23.49,411600,22.79,23.59,22.68,23.49,411600,0.0,1.0
2013-01-29,22.7,22.78,22.24,22.7,516200,22.7,22.78,22.24,22.7,516200,0.0,1.0
2013-01-30,22.25,22.66,22.1,22.6,349000,22.25,22.66,22.1,22.6,349000,0.0,1.0
2013-01-31,22.2,22.4,22.041,22.15,390100,22.2,22.4,22.041,22.15,390100,0.0,1.0
2013-02-01,21.91,22.38,21.858,22.38,481000,21.91,22.38,21.858,22.38,481000,0.0,1.0
2013-02-04,21.08,21.7,20.81,21.7,766800,21.08,21.7,20.81,21.7,766800,0.0,1.0
2013-02-05,21.24,21.2968,20.44,21.25,700400,21.24,21.2968,20.44,21.25,700400,0.0,1.0
2013-02-06,21.5,21.56,20.88,21.18,574900,21.5,21.56,20.88,21.18,574900,0.0,1.0
2013-02-07,21.23,21.55,20.96,21.55,461000,21.23,21.55,20.96,21.55,461000,0.0,1.0
2013-02-08,21.33,21.36,20.91,21.14,433800,21.33,21.36,20.91,21.14,433800,0.0,1.0
2013-02-11,21.3,21.42,21.14,21.26,375200,21.3,21.42,21.14,21.26,375200,0.0,1.0
2013-02-12,21.5,21.51,21.185,21.28,255600,21.5,21.51,21.185,21.28,255600,0.0,1.0
2013-02-13,21.78,21.86,21.48,21.62,694300,21.78,21.86,21.48,21.62,694300,0.0,1.0
2013-02-14,22.09,22.23,21.73,21.73,340100,22.09,22.23,21.73,21.73,340100,0.0,1.0
2013-02-15,22.06,22.46,21.95,22.25,431500,22.06,22.46,21.95,22.25,431500,0.0,1.0
2013-02-19,22.37,22.405,22.0501,22.17,337000,22.37,22.405,22.0501,22.17,337000,0.0,1.0
2013-02-20,21.86,22.65,21.84,22.46,698200,21.86,22.65,21.84,22.46,698200,0.0,1.0
2013-02-21,21.63,21.98,21.411,21.8,241600,21.63,21.98,21.411,21.8,241600,0.0,1.0
2013-02-22,21.67,21.86,21.471,21.8,251000,21.67,21.86,21.471,21.8,251000,0.0,1.0
2013-02-25,21.01,21.84,20.98,21.82,262000,21.01,21.84,20.98,21.82,262000,0.0,1.0
2013-02-26,20.82,21.08,20.655,21.01,341200,20.82,21.08,20.655,21.01,341200,0.0,1.0
2013-02-27,20.82,21.03,20.75,20.81,221100,20.82,21.03,20.75,20.81,221100,0.0,1.0
2013-02-28,20.68,21.02,20.65,20.83,205000,20.68,21.02,20.65,20.83,205000,0.0,1.0
2013-03-01,20.98,21.02,20.34,20.45,219900,20.98,21.02,20.34,20.45,219900,0.0,1.0
2013-03-04,21.01,21.14,20.51,20.86,233700,21.01,21.14,20.51,20.86,233700,0.0,1.0
2013-03-05,21.19,21.285,20.8601,21.12,270700,21.19,21.285,20.8601,21.12,270700,0.0,1.0
2013-03-06,21.41,21.45,21.04,21.25,168200,21.41,21.45,21.04,21.25,168200,0.0,1.0
2013-03-07,21.59,21.6,21.33,21.36,224700,21.59,21.6,21.33,21.36,224700,0.0,1.0
2013-03-08,21.69,21.92,21.38,21.75,194000,21.69,21.92,21.38,21.75,194000,0.0,1.0
2013-03-11,21.4,21.59,21.37,21.54,207600,21.4,21.59,21.37,21.54,207600,0.0,1.0
2013-03-12,21.27,21.36,21.12,21.36,132500,21.27,21.36,21.12,21.36,132500,0.0,1.0
2013-03-13,21.12,21.33,21.03,21.33,105500,21.12,21.33,21.03,21.33,105500,0.0,1.0
2013-03-14,21.13,21.47,20.95,21.17,288200,21.13,21.47,20.95,21.17,288200,0.0,1.0
2013-03-15,21.43,21.87,21.0301,21.2,473000,21.43,21.87,21.0301,21.2,473000,0.0,1.0
2013-03-18,21.24,21.59,21.16,21.3,130200,21.24,21.59,21.16,21.3,130200,0.0,1.0
2013-03-19,20.89,21.4099,20.65,21.35,190900,20.89,21.4099,20.65,21.35,190900,0.0,1.0
2013-03-20,20.89,21.1,20.68,21.1,140100,20.89,21.1,20.68,21.1,140100,0.0,1.0
2013-03-21,20.6,21.0,20.58,20.73,115400,20.6,21.0,20.58,20.73,115400,0.0,1.0
2013-03-22,20.72,20.81,20.52,20.74,83200,20.72,20.81,20.52,20.74,83200,0.0,1.0
2013-03-25,20.77,21.139,20.61,20.89,183700,20.77,21.139,20.61,20.89,183700,0.0,1.0
2013-03-26,21.39,21.46,20.85,20.87,368300,21.39,21.46,20.85,20.87,368300,0.0,1.0
2013-03-27,21.37,21.6586,21.19,21.23,201100,21.37,21.6586,21.19,21.23,201100,0.0,1.0
2013-03-28,21.3,21.43,21.1,21.42,136100,21.3,21.43,21.1,21.42,136100,0.0,1.0
2013-04-01,20.85,21.35,20.62,21.25,289800,20.85,21.35,20.62,21.25,289800,0.0,1.0
2013-04-02,19.58,20.17,19.35,20.0,1002200,19.58,20.17,19.35,20.0,1002200,0.0,1.0
2013-04-03,19.13,19.65,19.04,19.65,467800,19.13,19.65,19.04,19.65,467800,0.0,1.0
2013-04-04,19.25,19.36,18.71,19.11,396900,19.25,19.36,18.71,19.11,396900,0.0,1.0
2013-04-05,19.05,19.129,18.71,18.88,266900,19.05,19.129,18.71,18.88,266900,0.0,1.0
2013-04-08,19.4,19.43,19.01,19.08,283700,19.4,19.43,19.01,19.08,283700,0.0,1.0
2013-04-09,19.15,19.54,19.15,19.48,229300,19.15,19.54,19.15,19.48,229300,0.0,1.0
2013-04-10,19.78,19.815,19.27,19.27,233100,19.78,19.815,19.27,19.27,233100,0.0,1.0
2013-04-11,20.09,20.23,19.62,19.78,267300,20.09,20.23,19.62,19.78,267300,0.0,1.0
2013-04-12,19.27,20.1,19.14,20.05,419900,19.27,20.1,19.14,20.05,419900,0.0,1.0
2013-04-15,18.01,19.16,17.76,19.16,1011900,18.01,19.16,17.76,19.16,1011900,0.0,1.0
2013-04-16,18.2,18.3099,17.95,18.25,527000,18.2,18.3099,17.95,18.25,527000,0.0,1.0
2013-04-17,17.86,18.14,17.56,18.02,350400,17.86,18.14,17.56,18.02,350400,0.0,1.0
2013-04-18,18.04,18.103,17.74,17.85,315600,18.04,18.103,17.74,17.85,315600,0.0,1.0
2013-04-19,17.75,18.19,17.39,18.13,584000,17.75,18.19,17.39,18.13,584000,0.0,1.0
2013-04-22,17.74,17.9,17.36,17.69,383300,17.74,17.9,17.36,17.69,383300,0.0,1.0
2013-04-23,17.19,17.91,17.13,17.88,687600,17.19,17.91,17.13,17.88,687600,0.0,1.0
2013-04-24,17.0,17.17,16.75,17.06,799500,17.0,17.17,16.75,17.06,799500,0.0,1.0
2013-04-25,17.33,17.61,17.02,17.02,409800,17.33,17.61,17.02,17.02,409800,0.0,1.0
2013-04-26,17.04,17.41,17.01,17.3,682100,17.04,17.41,17.01,17.3,682100,0.0,1.0
2013-04-29,16.77,17.3,16.65,17.15,937700,16.77,17.3,16.65,17.15,937700,0.0,1.0
2013-04-30,16.9,17.07,16.73,16.75,586700,16.9,17.07,16.73,16.75,586700,0.0,1.0
2013-05-01,18.03,18.27,17.251,17.5,894000,18.03,18.27,17.251,17.5,894000,0.0,1.0
2013-05-02,19.26,19.49,18.57,18.66,665800,19.26,19.49,18.57,18.66,665800,0.0,1.0
2013-05-03,19.58,19.75,19.06,19.6,643500,19.58,19.75,19.06,19.6,643500,0.0,1.0
2013-05-06,19.35,19.8,19.2145,19.54,350100,19.35,19.8,19.2145,19.54,350100,0.0,1.0
2013-05-07,19.23,19.36,18.84,19.36,339200,19.23,19.36,18.84,19.36,339200,0.0,1.0
2013-05-08,19.2,19.27,18.77,19.11,349400,19.2,19.27,18.77,19.11,349400,0.0,1.0
2013-05-09,19.07,19.299,18.98,19.13,231200,19.07,19.299,18.98,19.13,231200,0.0,1.0
2013-05-10,18.97,19.1,18.55,19.06,274900,18.97,19.1,18.55,19.06,274900,0.0,1.0
2013-05-13,18.66,18.935,18.55,18.88,400100,18.66,18.935,18.55,18.88,400100,0.0,1.0
2013-05-14,18.91,18.98,18.56,18.64,316300,18.91,18.98,18.56,18.64,316300,0.0,1.0
2013-05-15,19.0,19.04,18.68,18.77,250300,19.0,19.04,18.68,18.77,250300,0.0,1.0
2013-05-16,18.91,19.16,18.78,18.9,193900,18.91,19.16,18.78,18.9,193900,0.0,1.0
2013-05-17,19.02,19.02,18.74,18.92,210800,19.02,19.02,18.74,18.92,210800,0.0,1.0
2013-05-20,19.1,19.15,18.82,19.02,260100,19.1,19.15,18.82,19.02,260100,0.0,1.0
2013-05-21,19.07,19.15,18.9435,19.05,322800,19.07,19.15,18.9435,19.05,322800,0.0,1.0
2013-05-22,18.56,19.124,18.42,19.03,255800,18.56,19.124,18.42,19.03,255800,0.0,1.0
2013-05-23,18.81,18.92,18.4,18.42,268400,18.81,18.92,18.4,18.42,268400,0.0,1.0
2013-05-24,18.87,18.96,18.22,18.47,210500,18.87,18.96,18.22,18.47,210500,0.0,1.0
2013-05-28,19.58,19.59,18.83,19.19,370100,19.58,19.59,18.83,19.19,370100,0.0,1.0
2013-05-29,19.37,19.5,19.08,19.5,178400,19.37,19.5,19.08,19.5,178400,0.0,1.0
2013-05-30,19.74,19.85,19.31,19.41,219100,19.74,19.85,19.31,19.41,219100,0.0,1.0
2013-05-31,19.13,19.74,19.13,19.54,252000,19.13,19.74,19.13,19.54,252000,0.0,1.0
2013-06-03,19.25,19.36,18.76,19.18,350300,19.25,19.36,18.76,19.18,350300,0.0,1.0
2013-06-04,19.11,19.4,18.89,19.24,158500,19.11,19.4,18.89,19.24,158500,0.0,1.0
2013-06-05,18.98,19.27,18.87,19.11,123300,18.98,19.27,18.87,19.11,123300,0.0,1.0
2013-06-06,19.23,19.23,18.8,18.95,177600,19.23,19.23,18.8,18.95,177600,0.0,1.0
2013-06-07,19.16,19.41,18.98,19.41,171700,19.16,19.41,18.98,19.41,171700,0.0,1.0
2013-06-10,19.25,19.37,18.94,19.11,303100,19.25,19.37,18.94,19.11,303100,0.0,1.0
2013-06-11,19.15,19.25,18.85,19.0,149900,19.15,19.25,18.85,19.0,149900,0.0,1.0
2013-06-12,18.9,19.6,18.84,19.28,161800,18.9,19.6,18.84,19.28,161800,0.0,1.0
2013-06-13,19.28,19.2948,18.69,18.87,137100,19.28,19.2948,18.69,18.87,137100,0.0,1.0
2013-06-14,18.88,19.3,18.625,19.26,168000,18.88,19.3,18.625,19.26,168000,0.0,1.0
2013-06-17,19.17,19.23,18.81,19.1,193800,19.17,19.23,18.81,19.1,193800,0.0,1.0
2013-06-18,19.3,19.53,19.13,19.24,216000,19.3,19.53,19.13,19.24,216000,0.0,1.0
2013-06-19,19.11,19.31,19.0,19.25,104100,19.11,19.31,19.0,19.25,104100,0.0,1.0
2013-06-20,18.38,18.89,18.25,18.82,359500,18.38,18.89,18.25,18.82,359500,0.0,1.0
2013-06-21,18.4,18.66,17.94,18.42,888900,18.4,18.66,17.94,18.42,888900,0.0,1.0
2013-06-24,18.38,18.575,18.1001,18.34,374700,18.38,18.575,18.1001,18.34,374700,0.0,1.0
2013-06-25,18.5,18.59,18.41,18.59,194200,18.5,18.59,18.41,18.59,194200,0.0,1.0
2013-06-26,17.35,17.89,17.05,17.7,404100,17.35,17.89,17.05,17.7,404100,0.0,1.0
2013-06-27,17.1,17.5,17.07,17.45,232600,17.1,17.5,17.07,17.45,232600,0.0,1.0
2013-06-28,16.91,17.24,16.83,17.0,1636300,16.91,17.24,16.83,17.0,1636300,0.0,1.0
2013-07-01,17.455,17.535,15.57,15.83,625100,17.455,17.535,15.57,15.83,625100,0.0,1.0
2013-07-02,17.42,17.93,17.2,17.59,374500,17.42,17.93,17.2,17.59,374500,0.0,1.0
2013-07-03,18.68,18.85,17.775,17.8,289200,18.68,18.85,17.775,17.8,289200,0.0,1.0
2013-07-05,18.42,18.96,18.27,18.96,210800,18.42,18.96,18.27,18.96,210800,0.0,1.0
2013-07-08,18.3,18.61,18.13,18.42,212900,18.3,18.61,18.13,18.42,212900,0.0,1.0
2013-07-09,18.71,18.74,18.21,18.4,201800,18.71,18.74,18.21,18.4,201800,0.0,1.0
2013-07-10,18.88,19.0,18.53,18.68,192200,18.88,19.0,18.53,18.68,192200,0.0,1.0
2013-07-11,18.73,19.04,18.47,19.04,265200,18.73,19.04,18.47,19.04,265200,0.0,1.0
2013-07-12,18.89,19.01,18.71,18.71,125500,18.89,19.01,18.71,18.71,125500,0.0,1.0
2013-07-15,18.48,18.9199,18.45,18.76,227900,18.48,18.9199,18.45,18.76,227900,0.0,1.0
2013-07-16,18.29,18.52,17.88,18.46,246200,18.29,18.52,17.88,18.46,246200,0.0,1.0
2013-07-17,18.63,18.65,18.31,18.41,113600,18.63,18.65,18.31,18.41,113600,0.0,1.0
2013-07-18,18.74,18.88,18.55,18.66,135700,18.74,18.88,18.55,18.66,135700,0.0,1.0
2013-07-19,18.57,18.85,18.31,18.66,234400,18.57,18.85,18.31,18.66,234400,0.0,1.0
2013-07-22,19.17,19.28,18.5,18.5,282000,19.17,19.28,18.5,18.5,282000,0.0,1.0
2013-07-23,19.2,19.26,18.94,19.19,210100,19.2,19.26,18.94,19.19,210100,0.0,1.0
2013-07-24,18.94,19.44,18.83,19.31,153000,18.94,19.44,18.83,19.31,153000,0.0,1.0
2013-07-25,18.63,18.8,18.18,18.77,233900,18.63,18.8,18.18,18.77,233900,0.0,1.0
2013-07-26,18.17,18.592,17.91,18.46,220600,18.17,18.592,17.91,18.46,220600,0.0,1.0
2013-07-29,17.97,18.15,17.78,18.09,179600,17.97,18.15,17.78,18.09,179600,0.0,1.0
2013-07-30,18.22,18.27,17.47,17.97,368300,18.22,18.27,17.47,17.97,368300,0.0,1.0
2013-07-31,18.08,18.55,17.96,18.31,222300,18.08,18.55,17.96,18.31,222300,0.0,1.0
2013-08-01,18.52,18.56,18.055,18.18,216500,18.52,18.56,18.055,18.18,216500,0.0,1.0
2013-08-02,18.53,18.565,18.38,18.4,222000,18.53,18.565,18.38,18.4,222000,0.0,1.0
2013-08-05,18.03,18.47,17.9,18.47,276200,18.03,18.47,17.9,18.47,276200,0.0,1.0
2013-08-06,17.95,18.06,17.8,17.93,230800,17.95,18.06,17.8,17.93,230800,0.0,1.0
2013-08-07,17.88,18.01,17.83,17.9,193000,17.88,18.01,17.83,17.9,193000,0.0,1.0
2013-08-08,17.86,17.99,17.64,17.91,147600,17.86,17.99,17.64,17.91,147600,0.0,1.0
2013-08-09,17.66,17.9,17.55,17.84,114500,17.66,17.9,17.55,17.84,114500,0.0,1.0
2013-08-12,18.01,18.01,17.58,17.6,249700,18.01,18.01,17.58,17.6,249700,0.0,1.0
2013-08-13,18.1,18.13,17.71,17.96,116500,18.1,18.13,17.71,17.96,116500,0.0,1.0
2013-08-14,18.11,18.17,17.84,18.1,229700,18.11,18.17,17.84,18.1,229700,0.0,1.0
2013-08-15,17.79,18.0,17.71,17.95,130900,17.79,18.0,17.71,17.95,130900,0.0,1.0
2013-08-16,17.77,18.02,17.7,17.7,173400,17.77,18.02,17.7,17.7,173400,0.0,1.0
2013-08-19,17.35,17.9,17.31,17.69,167800,17.35,17.9,17.31,17.69,167800,0.0,1.0
2013-08-20,17.41,17.59,17.12,17.34,235900,17.41,17.59,17.12,17.34,235900,0.0,1.0
2013-08-21,17.18,17.45,17.02,17.36,171800,17.18,17.45,17.02,17.36,171800,0.0,1.0
2013-08-22,17.45,17.52,17.08,17.18,129500,17.45,17.52,17.08,17.18,129500,0.0,1.0
2013-08-23,17.4,17.58,17.21,17.44,161600,17.4,17.58,17.21,17.44,161600,0.0,1.0
2013-08-26,17.18,17.39,17.17,17.39,224900,17.18,17.39,17.17,17.39,224900,0.0,1.0
2013-08-27,17.02,17.19,16.93,17.04,337400,17.02,17.19,16.93,17.04,337400,0.0,1.0
2013-08-28,16.93,17.09,16.91,17.03,167400,16.93,17.09,16.91,17.03,167400,0.0,1.0
2013-08-29,17.07,17.3,16.94,17.0,265700,17.07,17.3,16.94,17.0,265700,0.0,1.0
2013-08-30,16.98,17.1,16.87,17.04,263000,16.98,17.1,16.87,17.04,263000,0.0,1.0
2013-09-03,17.05,17.25,16.94,17.2,194600,17.05,17.25,16.94,17.2,194600,0.0,1.0
2013-09-04,17.41,17.545,17.05,17.08,201600,17.41,17.545,17.05,17.08,201600,0.0,1.0
2013-09-05,17.4,17.52,17.06,17.36,149300,17.4,17.52,17.06,17.36,149300,0.0,1.0
2013-09-06,17.29,17.53,16.91,17.53,102400,17.29,17.53,16.91,17.53,102400,0.0,1.0
2013-09-09,17.52,17.57,17.16,17.3,160200,17.52,17.57,17.16,17.3,160200,0.0,1.0
2013-09-10,17.81,17.81,17.42,17.56,244800,17.81,17.81,17.42,17.56,244800,0.0,1.0
2013-09-11,17.63,17.8599,17.61,17.71,141700,17.63,17.8599,17.61,17.71,141700,0.0,1.0
2013-09-12,17.65,17.79,17.6,17.6,166300,17.65,17.79,17.6,17.6,166300,0.0,1.0
2013-09-13,17.58,17.845,17.5,17.71,128400,17.58,17.845,17.5,17.71,128400,0.0,1.0
2013-09-16,17.71,17.88,17.62,17.84,151800,17.71,17.88,17.62,17.84,151800,0.0,1.0
2013-09-17,17.81,17.81,17.55,17.69,177100,17.81,17.81,17.55,17.69,177100,0.0,1.0
2013-09-18,18.08,18.08,17.76,17.77,260300,18.08,18.08,17.76,17.77,260300,0.0,1.0
2013-09-19,18.04,18.16,17.8,18.16,137800,18.04,18.16,17.8,18.16,137800,0.0,1.0
2013-09-20,18.0,18.12,17.75,18.03,883000,18.0,18.12,17.75,18.03,883000,0.0,1.0
2013-09-23,18.0,18.08,17.8075,17.98,188700,18.0,18.08,17.8075,17.98,188700,0.0,1.0
2013-09-24,18.05,18.155,17.912,18.05,405700,18.05,18.155,17.912,18.05,405700,0.0,1.0
2013-09-25,17.42,18.03,17.41,18.03,207300,17.42,18.03,17.41,18.03,207300,0.0,1.0
2013-09-26,17.39,17.59,17.2,17.45,237300,17.39,17.59,17.2,17.45,237300,0.0,1.0
2013-09-27,16.9,17.29,16.85,17.29,363500,16.9,17.29,16.85,17.29,363500,0.0,1.0
2013-09-30,16.87,16.89,16.608,16.77,343000,16.87,16.89,16.608,16.77,343000,0.0,1.0
2013-10-01,17.02,17.03,16.81,16.9,322000,17.02,17.03,16.81,16.9,322000,0.0,1.0
2013-10-02,16.62,17.21,16.6,17.21,366200,16.62,17.21,16.6,17.21,366200,0.0,1.0
2013-10-03,16.09,16.7,15.93,16.62,518800,16.09,16.7,15.93,16.62,518800,0.0,1.0
2013-10-04,16.04,16.18,15.94,16.07,257500,16.04,16.18,15.94,16.07,257500,0.0,1.0
2013-10-07,15.87,15.98,15.68,15.93,310700,15.87,15.98,15.68,15.93,310700,0.0,1.0
2013-10-08,15.8,15.989,15.8,15.91,202000,15.8,15.989,15.8,15.91,202000,0.0,1.0
2013-10-09,15.76,15.85,15.63,15.81,332800,15.76,15.85,15.63,15.81,332800,0.0,1.0
2013-10-10,15.89,16.02,15.78,15.91,267600,15.89,16.02,15.78,15.91,267600,0.0,1.0
2013-10-11,16.08,16.08,15.7001,15.81,425400,16.08,16.08,15.7001,15.81,425400,0.0,1.0
2013-10-14,16.02,16.0399,15.9,15.99,296200,16.02,16.0399,15.9,15.99,296200,0.0,1.0
2013-10-15,15.86,16.0881,15.63,15.995,263000,15.86,16.0881,15.63,15.995,263000,0.0,1.0
2013-10-16,15.9,15.99,15.56,15.92,512700,15.9,15.99,15.56,15.92,512700,0.0,1.0
2013-10-17,15.92,15.93,15.79,15.79,363800,15.92,15.93,15.79,15.79,363800,0.0,1.0
2013-10-18,16.18,16.35,15.9,16.04,595100,16.18,16.35,15.9,16.04,595100,0.0,1.0
2013-10-21,16.12,16.28,16.09,16.18,283500,16.12,16.28,16.09,16.18,283500,0.0,1.0
2013-10-22,16.12,16.17,16.0,16.16,204900,16.12,16.17,16.0,16.16,204900,0.0,1.0
2013-10-23,16.04,16.13,16.02,16.03,184300,16.04,16.13,16.02,16.03,184300,0.0,1.0
2013-10-24,15.82,16.07,15.77,16.01,383800,15.82,16.07,15.77,16.01,383800,0.0,1.0
2013-10-25,15.74,15.88,15.45,15.88,289300,15.74,15.88,15.45,15.88,289300,0.0,1.0
2013-10-28,15.91,15.987,15.582,15.72,220600,15.91,15.987,15.582,15.72,220600,0.0,1.0
2013-10-29,15.95,16.1,15.9,15.98,339100,15.95,16.1,15.9,15.98,339100,0.0,1.0
2013-10-30,15.91,16.3,15.86,15.99,294200,15.91,16.3,15.86,15.99,294200,0.0,1.0
2013-10-31,15.73,15.91,15.58,15.89,268800,15.73,15.91,15.58,15.89,268800,0.0,1.0
2013-11-01,15.52,15.77,15.46,15.73,325300,15.52,15.77,15.46,15.73,325300,0.0,1.0
2013-11-04,15.71,15.71,15.45,15.53,240100,15.71,15.71,15.45,15.53,240100,0.0,1.0
2013-11-05,15.46,15.65,15.41,15.61,377500,15.46,15.65,15.41,15.61,377500,0.0,1.0
2013-11-06,15.52,15.7,15.44,15.47,175000,15.52,15.7,15.44,15.47,175000,0.0,1.0
2013-11-07,13.58,14.8,13.2,14.74,2289800,13.58,14.8,13.2,14.74,2289800,0.0,1.0
2013-11-08,11.34,13.79,11.3,13.59,2663200,11.34,13.79,11.3,13.59,2663200,0.0,1.0
2013-11-11,11.96,12.07,11.34,11.34,1613800,11.96,12.07,11.34,11.34,1613800,0.0,1.0
2013-11-12,11.79,12.0,11.74,11.98,623400,11.79,12.0,11.74,11.98,623400,0.0,1.0
2013-11-13,11.79,11.84,11.64,11.8,313700,11.79,11.84,11.64,11.8,313700,0.0,1.0
2013-11-14,12.05,12.12,11.63,11.79,479200,12.05,12.12,11.63,11.79,479200,0.0,1.0
2013-11-15,11.8,12.12,11.6499,12.04,364400,11.8,12.12,11.6499,12.04,364400,0.0,1.0
2013-11-18,12.24,12.3,11.867,11.87,496400,12.24,12.3,11.867,11.87,496400,0.0,1.0
2013-11-19,12.13,12.31,11.9692,12.28,353200,12.13,12.31,11.9692,12.28,353200,0.0,1.0
2013-11-20,11.84,12.159,11.8,12.14,289400,11.84,12.159,11.8,12.14,289400,0.0,1.0
2013-11-21,12.14,12.29,11.69,11.83,489300,12.14,12.29,11.69,11.83,489300,0.0,1.0
2013-11-22,11.94,12.16,11.75,12.16,584900,11.94,12.16,11.75,12.16,584900,0.0,1.0
2013-11-25,11.79,11.97,11.66,11.97,645600,11.79,11.97,11.66,11.97,645600,0.0,1.0
2013-11-26,11.75,11.85,11.68,11.78,365800,11.75,11.85,11.68,11.78,365800,0.0,1.0
2013-11-27,11.71,11.81,11.65,11.73,442800,11.71,11.81,11.65,11.73,442800,0.0,1.0
2013-11-29,11.68,11.77,11.64,11.76,234500,11.68,11.77,11.64,11.76,234500,0.0,1.0
2013-12-02,11.48,11.705,11.38,11.67,497400,11.48,11.705,11.38,11.67,497400,0.0,1.0
2013-12-03,10.89,11.45,10.74,11.42,1000300,10.89,11.45,10.74,11.42,1000300,0.0,1.0
2013-12-04,11.22,11.38,10.89,10.89,416200,11.22,11.38,10.89,10.89,416200,0.0,1.0
2013-12-05,11.08,11.26,10.88,11.26,359300,11.08,11.26,10.88,11.26,359300,0.0,1.0
2013-12-06,11.01,11.33,10.95,11.15,428400,11.01,11.33,10.95,11.15,428400,0.0,1.0
2013-12-09,10.33,10.77,9.85,10.64,1140900,10.33,10.77,9.85,10.64,1140900,0.0,1.0
2013-12-10,10.31,10.76,10.26,10.4,523100,10.31,10.76,10.26,10.4,523100,0.0,1.0
2013-12-11,10.12,10.39,10.02,10.3,579200,10.12,10.39,10.02,10.3,579200,0.0,1.0
2013-12-12,10.12,10.22,9.99,10.14,544000,10.12,10.22,9.99,10.14,544000,0.0,1.0
2013-12-13,10.31,10.5,10.07,10.1,374100,10.31,10.5,10.07,10.1,374100,0.0,1.0
2013-12-16,10.62,10.655,10.32,10.39,591600,10.62,10.655,10.32,10.39,591600,0.0,1.0
2013-12-17,10.48,10.75,10.43,10.62,517400,10.48,10.75,10.43,10.62,517400,0.0,1.0
2013-12-18,10.58,10.73,10.42,10.52,894900,10.58,10.73,10.42,10.52,894900,0.0,1.0
2013-12-19,10.59,10.69,10.47,10.53,410000,10.59,10.69,10.47,10.53,410000,0.0,1.0
2013-12-20,11.08,11.13,10.6,10.64,1252600,11.08,11.13,10.6,10.64,1252600,0.0,1.0
2013-12-23,10.88,11.24,10.86,11.1,625100,10.88,11.24,10.86,11.1,625100,0.0,1.0
2013-12-24,10.93,11.07,10.9,10.9,266000,10.93,11.07,10.9,10.9,266000,0.0,1.0
2013-12-26,11.0,11.08,10.91,10.95,391100,11.0,11.08,10.91,10.95,391100,0.0,1.0
2013-12-27,11.21,11.23,10.97,11.06,392300,11.21,11.23,10.97,11.06,392300,0.0,1.0
2013-12-30,11.31,11.45,11.21,11.22,436800,11.31,11.45,11.21,11.22,436800,0.0,1.0
2013-12-31,11.69,11.73,11.28,11.36,490100,11.69,11.73,11.28,11.36,490100,0.0,1.0
2014-01-02,11.5,11.7,11.3,11.69,622900,11.5,11.7,11.3,11.69,622900,0.0,1.0
2014-01-03,11.75,11.92,11.372,11.53,420600,11.75,11.92,11.372,11.53,420600,0.0,1.0
2014-01-06,11.53,11.8,11.44,11.8,501900,11.53,11.8,11.44,11.8,501900,0.0,1.0
2014-01-07,11.38,11.62,11.19,11.6,568800,11.38,11.62,11.19,11.6,568800,0.0,1.0
2014-01-08,11.58,11.6,11.33,11.41,546500,11.58,11.6,11.33,11.41,546500,0.0,1.0
2014-01-09,10.97,11.58,10.93,11.54,437900,10.97,11.58,10.93,11.54,437900,0.0,1.0
2014-01-10,11.1,11.19,10.92,10.97,518300,11.1,11.19,10.92,10.97,518300,0.0,1.0
2014-01-13,10.94,11.18,10.866,11.09,384600,10.94,11.18,10.866,11.09,384600,0.0,1.0
2014-01-14,10.99,11.06,10.66,10.99,575000,10.99,11.06,10.66,10.99,575000,0.0,1.0
2014-01-15,10.99,11.1,10.91,11.01,324900,10.99,11.1,10.91,11.01,324900,0.0,1.0
2014-01-16,10.78,11.0,10.74,10.93,271100,10.78,11.0,10.74,10.93,271100,0.0,1.0
2014-01-17,10.4,10.8,10.26,10.8,605400,10.4,10.8,10.26,10.8,605400,0.0,1.0
2014-01-21,10.44,10.53,10.16,10.41,423600,10.44,10.53,10.16,10.41,423600,0.0,1.0
2014-01-22,10.38,10.48,10.35,10.48,232500,10.38,10.48,10.35,10.48,232500,0.0,1.0
2014-01-23,10.26,10.48,10.07,10.33,586600,10.26,10.48,10.07,10.33,586600,0.0,1.0
2014-01-24,10.1,10.34,10.06,10.16,514600,10.1,10.34,10.06,10.16,514600,0.0,1.0
2014-01-27,9.93,10.27,9.86,10.1,776200,9.93,10.27,9.86,10.1,776200,0.0,1.0
2014-01-28,9.35,10.0,9.22,9.93,1159500,9.35,10.0,9.22,9.93,1159500,0.0,1.0
2014-01-29,11.25,11.88,10.71,11.16,4561400,11.25,11.88,10.71,11.16,4561400,0.0,1.0
2014-01-30,11.29,11.72,11.01,11.14,989000,11.29,11.72,11.01,11.14,989000,0.0,1.0
2014-01-31,10.98,11.248,10.97,11.12,653100,10.98,11.248,10.97,11.12,653100,0.0,1.0
2014-02-03,11.0,11.368,10.92,11.35,824300,11.0,11.368,10.92,11.35,824300,0.0,1.0
2014-02-04,11.08,11.3,10.97,11.07,800500,11.08,11.3,10.97,11.07,800500,0.0,1.0
2014-02-05,10.98,11.15,10.82,11.06,767600,10.98,11.15,10.82,11.06,767600,0.0,1.0
2014-02-06,11.31,11.41,10.914,11.03,464400,11.31,11.41,10.914,11.03,464400,0.0,1.0
2014-02-07,11.33,11.44,11.08,11.38,412700,11.33,11.44,11.08,11.38,412700,0.0,1.0
2014-02-10,12.11,12.49,11.31,11.37,1359800,12.11,12.49,11.31,11.37,1359800,0.0,1.0
2014-02-11,12.62,12.87,12.1,12.23,1177900,12.62,12.87,12.1,12.23,1177900,0.0,1.0
2014-02-12,12.43,12.795,12.15,12.61,746900,12.43,12.795,12.15,12.61,746900,0.0,1.0
2014-02-13,13.31,13.39,12.2501,12.36,762400,13.31,13.39,12.2501,12.36,762400,0.0,1.0
2014-02-14,13.15,13.55,12.96,13.34,575300,13.15,13.55,12.96,13.34,575300,0.0,1.0
2014-02-18,13.11,13.24,12.84,13.15,434400,13.11,13.24,12.84,13.15,434400,0.0,1.0
2014-02-19,12.73,13.05,12.72,13.01,404600,12.73,13.05,12.72,13.01,404600,0.0,1.0
2014-02-20,12.18,12.83,12.0149,12.7,1195600,12.18,12.83,12.0149,12.7,1195600,0.0,1.0
2014-02-21,12.55,12.62,12.15,12.22,626300,12.55,12.62,12.15,12.22,626300,0.0,1.0
2014-02-24,12.94,13.26,12.5,12.61,745400,12.94,13.26,12.5,12.61,745400,0.0,1.0
2014-02-25,12.69,13.0899,12.58,12.92,403800,12.69,13.0899,12.58,12.92,403800,0.0,1.0
2014-02-26,12.32,12.86,12.1,12.71,633700,12.32,12.86,12.1,12.71,633700,0.0,1.0
2014-02-27,12.55,12.6,12.15,12.33,387400,12.55,12.6,12.15,12.33,387400,0.0,1.0
2014-02-28,12.64,12.84,12.46,12.57,572100,12.64,12.84,12.46,12.57,572100,0.0,1.0
2014-03-03,12.27,12.52,12.11,12.5,461500,12.27,12.52,12.11,12.5,461500,0.0,1.0
2014-03-04,12.72,12.99,12.41,12.41,449100,12.72,12.99,12.41,12.41,449100,0.0,1.0
2014-03-05,12.89,12.99,12.56,12.67,437100,12.89,12.99,12.56,12.67,437100,0.0,1.0
2014-03-06,12.82,13.08,12.75,12.9,345400,12.82,13.08,12.75,12.9,345400,0.0,1.0
2014-03-07,13.05,13.41,12.85,12.85,506400,13.05,13.41,12.85,12.85,506400,0.0,1.0
2014-03-10,12.9,13.21,12.71,13.04,417200,12.9,13.21,12.71,13.04,417200,0.0,1.0
2014-03-11,12.82,13.08,12.74,12.93,243900,12.82,13.08,12.74,12.93,243900,0.0,1.0
2014-03-12,12.8,12.88,12.73,12.74,263700,12.8,12.88,12.73,12.74,263700,0.0,1.0
2014-03-13,12.29,13.11,12.14,12.84,672500,12.29,13.11,12.14,12.84,672500,0.0,1.0
2014-03-14,12.12,12.48,12.071,12.21,502100,12.12,12.48,12.071,12.21,502100,0.0,1.0
2014-03-17,12.19,12.24,12.02,12.11,359800,12.19,12.24,12.02,12.11,359800,0.0,1.0
2014-03-18,12.44,12.56,12.22,12.22,397900,12.44,12.56,12.22,12.22,397900,0.0,1.0
2014-03-19,12.27,12.59,12.24,12.47,378400,12.27,12.59,12.24,12.47,378400,0.0,1.0
2014-03-20,12.21,12.355,12.15,12.22,270900,12.21,12.355,12.15,12.22,270900,0.0,1.0
2014-03-21,12.23,12.405,12.16,12.22,784300,12.23,12.405,12.16,12.22,784300,0.0,1.0
2014-03-24,11.37,12.53,10.89,12.23,1262500,11.37,12.53,10.89,12.23,1262500,0.0,1.0
2014-03-25,11.18,11.69,11.17,11.47,403000,11.18,11.69,11.17,11.47,403000,0.0,1.0
2014-03-26,10.7,11.52,10.58,11.25,814900,10.7,11.52,10.58,11.25,814900,0.0,1.0
2014-03-27,10.8,11.06,10.5504,10.7,356500,10.8,11.06,10.5504,10.7,356500,0.0,1.0
2014-03-28,10.84,11.13,10.69,10.79,251800,10.84,11.13,10.69,10.79,251800,0.0,1.0
2014-03-31,10.79,11.06,10.76,10.94,352500,10.79,11.06,10.76,10.94,352500,0.0,1.0
2014-04-01,11.19,11.3,10.8,10.8,486700,11.19,11.3,10.8,10.8,486700,0.0,1.0
2014-04-02,11.54,11.555,11.22,11.28,572800,11.54,11.555,11.22,11.28,572800,0.0,1.0
2014-04-03,11.16,11.64,11.16,11.6,437300,11.16,11.64,11.16,11.6,437300,0.0,1.0
2014-04-04,10.93,11.4,10.82,11.24,393700,10.93,11.4,10.82,11.24,393700,0.0,1.0
2014-04-07,10.63,10.88,10.54,10.84,727500,10.63,10.88,10.54,10.84,727500,0.0,1.0
2014-04-08,10.63,10.87,10.5,10.84,515100,10.63,10.87,10.5,10.84,515100,0.0,1.0
2014-04-09,10.74,10.8036,10.52,10.68,319600,10.74,10.8036,10.52,10.68,319600,0.0,1.0
2014-04-10,11.22,11.47,10.72,10.99,901800,11.22,11.47,10.72,10.99,901800,0.0,1.0
2014-04-11,11.11,11.255,10.9,11.09,456700,11.11,11.255,10.9,11.09,456700,0.0,1.0
2014-04-14,11.16,11.34,11.01,11.25,360800,11.16,11.34,11.01,11.25,360800,0.0,1.0
2014-04-15,11.05,11.24,10.9101,11.23,425200,11.05,11.24,10.9101,11.23,425200,0.0,1.0
2014-04-16,11.02,11.17,11.0,11.1,338500,11.02,11.17,11.0,11.1,338500,0.0,1.0
2014-04-17,11.0,11.14,10.96,11.04,290100,11.0,11.14,10.96,11.04,290100,0.0,1.0
2014-04-21,11.08,11.19,10.98,11.05,280100,11.08,11.19,10.98,11.05,280100,0.0,1.0
2014-04-22,11.14,11.21,11.02,11.07,308200,11.14,11.21,11.02,11.07,308200,0.0,1.0
2014-04-23,11.0,11.37,11.0,11.16,355800,11.0,11.37,11.0,11.16,355800,0.0,1.0
2014-04-24,11.0,11.25,10.97,11.01,267800,11.0,11.25,10.97,11.01,267800,0.0,1.0
2014-04-25,11.12,11.17,10.9,10.99,348000,11.12,11.17,10.9,10.99,348000,0.0,1.0
2014-04-28,11.04,11.16,10.91,11.14,624500,11.04,11.16,10.91,11.14,624500,0.0,1.0
2014-04-29,11.08,11.22,11.0,11.11,376100,11.08,11.22,11.0,11.11,376100,0.0,1.0
2014-04-30,10.43,11.0399,9.8,10.97,1528000,10.43,11.0399,9.8,10.97,1528000,0.0,1.0
2014-05-01,10.6,10.7,10.22,10.38,534500,10.6,10.7,10.22,10.38,534500,0.0,1.0
2014-05-02,10.76,10.965,10.62,10.62,387300,10.76,10.965,10.62,10.62,387300,0.0,1.0
2014-05-05,10.57,10.75,10.47,10.71,370100,10.57,10.75,10.47,10.71,370100,0.0,1.0
2014-05-06,10.41,10.61,10.38,10.52,318000,10.41,10.61,10.38,10.52,318000,0.0,1.0
2014-05-07,10.37,10.45,10.23,10.45,380300,10.37,10.45,10.23,10.45,380300,0.0,1.0
2014-05-08,10.44,10.82,10.32,10.37,282100,10.44,10.82,10.32,10.37,282100,0.0,1.0
2014-05-09,10.68,10.77,10.2704,10.4,251900,10.68,10.77,10.2704,10.4,251900,0.0,1.0
2014-05-12,11.2,11.3105,10.7,10.7,684800,11.2,11.3105,10.7,10.7,684800,0.0,1.0
2014-05-13,11.08,11.21,10.87,11.16,338800,11.08,11.21,10.87,11.16,338800,0.0,1.0
2014-05-14,10.6,11.08,10.6,11.04,404100,10.6,11.08,10.6,11.04,404100,0.0,1.0
2014-05-15,10.47,10.58,10.3,10.54,376200,10.47,10.58,10.3,10.54,376200,0.0,1.0
2014-05-16,10.59,10.61,10.32,10.45,343200,10.59,10.61,10.32,10.45,343200,0.0,1.0
2014-05-19,10.59,10.68,10.5,10.53,290900,10.59,10.68,10.5,10.53,290900,0.0,1.0
2014-05-20,10.46,10.565,10.32,10.55,390800,10.46,10.565,10.32,10.55,390800,0.0,1.0
2014-05-21,12.45,12.48,10.45,10.45,1355800,12.45,12.48,10.45,10.45,1355800,0.0,1.0
2014-05-22,12.89,12.97,12.27,12.31,760600,12.89,12.97,12.27,12.31,760600,0.0,1.0
2014-05-23,12.48,13.08,12.41,13.03,507900,12.48,13.08,12.41,13.03,507900,0.0,1.0
2014-05-27,12.61,12.61,12.29,12.51,382400,12.61,12.61,12.29,12.51,382400,0.0,1.0
2014-05-28,12.49,12.7,12.43,12.54,315300,12.49,12.7,12.43,12.54,315300,0.0,1.0
2014-05-29,12.48,12.57,12.35,12.57,237800,12.48,12.57,12.35,12.57,237800,0.0,1.0
2014-05-30,12.22,12.51,12.07,12.48,383300,12.22,12.51,12.07,12.48,383300,0.0,1.0
2014-06-02,12.29,12.4,12.03,12.2,243300,12.29,12.4,12.03,12.2,243300,0.0,1.0
2014-06-03,11.9,12.24,11.86,12.21,355900,11.9,12.24,11.86,12.21,355900,0.0,1.0
2014-06-04,12.08,12.11,11.83,11.83,209200,12.08,12.11,11.83,11.83,209200,0.0,1.0
2014-06-05,12.34,12.4399,11.92,12.16,240500,12.34,12.4399,11.92,12.16,240500,0.0,1.0
2014-06-06,12.68,12.78,12.35,12.43,281700,12.68,12.78,12.35,12.43,281700,0.0,1.0
2014-06-09,12.76,12.85,12.49,12.65,179500,12.76,12.85,12.49,12.65,179500,0.0,1.0
2014-06-10,12.67,12.83,12.64,12.74,167200,12.67,12.83,12.64,12.74,167200,0.0,1.0
2014-06-11,12.68,12.96,12.51,12.64,219500,12.68,12.96,12.51,12.64,219500,0.0,1.0
2014-06-12,12.38,12.76,12.13,12.71,343800,12.38,12.76,12.13,12.71,343800,0.0,1.0
2014-06-13,12.3,12.46,12.05,12.36,276400,12.3,12.46,12.05,12.36,276400,0.0,1.0
2014-06-16,12.43,12.5,12.09,12.26,181900,12.43,12.5,12.09,12.26,181900,0.0,1.0
2014-06-17,11.9,12.645,11.72,12.39,1137100,11.9,12.645,11.72,12.39,1137100,0.0,1.0
2014-06-18,11.61,11.84,11.43,11.8,9026600,11.61,11.84,11.43,11.8,9026600,0.0,1.0
2014-06-19,11.58,11.75,11.5,11.61,1902400,11.58,11.75,11.5,11.61,1902400,0.0,1.0
2014-06-20,11.6,11.71,11.4501,11.63,1159300,11.6,11.71,11.4501,11.63,1159300,0.0,1.0
2014-06-23,11.55,11.76,11.325,11.66,1026600,11.55,11.76,11.325,11.66,1026600,0.0,1.0
2014-06-24,11.45,11.91,11.3,11.77,1159900,11.45,11.91,11.3,11.77,1159900,0.0,1.0
2014-06-25,11.6,11.66,11.24,11.34,1311700,11.6,11.66,11.24,11.34,1311700,0.0,1.0
2014-06-26,11.53,11.66,11.42,11.63,296200,11.53,11.66,11.42,11.63,296200,0.0,1.0
2014-06-27,11.47,11.57,11.39,11.47,786300,11.47,11.57,11.39,11.47,786300,0.0,1.0
2014-06-30,11.55,11.61,11.33,11.49,626400,11.55,11.61,11.33,11.49,626400,0.0,1.0
2014-07-01,11.67,11.8,11.51,11.56,918700,11.67,11.8,11.51,11.56,918700,0.0,1.0
2014-07-02,11.65,11.83,11.6,11.72,339700,11.65,11.83,11.6,11.72,339700,0.0,1.0
2014-07-03,11.74,11.86,11.57,11.73,706400,11.74,11.86,11.57,11.73,706400,0.0,1.0
2014-07-07,11.68,11.74,11.59,11.73,566100,11.68,11.74,11.59,11.73,566100,0.0,1.0
2014-07-08,11.59,11.695,11.56,11.63,762000,11.59,11.695,11.56,11.63,762000,0.0,1.0
2014-07-09,11.58,11.74,11.51,11.6,340100,11.58,11.74,11.51,11.6,340100,0.0,1.0
2014-07-10,11.31,11.57,11.29,11.36,726200,11.31,11.57,11.29,11.36,726200,0.0,1.0
2014-07-11,11.2,11.345,10.97,11.25,824400,11.2,11.345,10.97,11.25,824400,0.0,1.0
2014-07-14,11.11,11.3,11.0,11.19,576100,11.11,11.3,11.0,11.19,576100,0.0,1.0
2014-07-15,11.1,11.22,10.98,11.12,447600,11.1,11.22,10.98,11.12,447600,0.0,1.0
2014-07-16,11.09,11.17,10.99,11.17,386100,11.09,11.17,10.99,11.17,386100,0.0,1.0
2014-07-17,11.06,11.2,10.99,11.04,696000,11.06,11.2,10.99,11.04,696000,0.0,1.0
2014-07-18,11.12,11.15,10.97,11.02,427400,11.12,11.15,10.97,11.02,427400,0.0,1.0
2014-07-21,9.76,10.28,9.5,10.2,4699400,9.76,10.28,9.5,10.2,4699400,0.0,1.0
2014-07-22,9.53,9.83,9.43,9.76,2209700,9.53,9.83,9.43,9.76,2209700,0.0,1.0
2014-07-23,9.66,9.72,9.49,9.52,1330900,9.66,9.72,9.49,9.52,1330900,0.0,1.0
2014-07-24,9.77,9.98,9.67,9.68,1096900,9.77,9.98,9.67,9.68,1096900,0.0,1.0
2014-07-25,9.55,9.75,9.495,9.75,384400,9.55,9.75,9.495,9.75,384400,0.0,1.0
2014-07-28,9.51,9.69,9.42,9.56,858000,9.51,9.69,9.42,9.56,858000,0.0,1.0
2014-07-29,9.74,9.84,9.48,9.54,716700,9.74,9.84,9.48,9.54,716700,0.0,1.0
2014-07-30,9.95,10.31,9.75,9.78,1191300,9.95,10.31,9.75,9.78,1191300,0.0,1.0
2014-07-31,9.79,9.95,9.66,9.7,1154500,9.79,9.95,9.66,9.7,1154500,0.0,1.0
2014-08-01,9.31,9.8,9.29,9.77,1022800,9.31,9.8,9.29,9.77,1022800,0.0,1.0
2014-08-04,9.51,9.55,9.31,9.35,864800,9.51,9.55,9.31,9.35,864800,0.0,1.0
2014-08-05,9.51,9.72,9.39,9.5,367000,9.51,9.72,9.39,9.5,367000,0.0,1.0
2014-08-06,9.59,9.7,9.44,9.44,429900,9.59,9.7,9.44,9.44,429900,0.0,1.0
2014-08-07,9.65,9.715,9.48,9.65,555600,9.65,9.715,9.48,9.65,555600,0.0,1.0
2014-08-08,9.7,9.82,9.54,9.66,412600,9.7,9.82,9.54,9.66,412600,0.0,1.0
2014-08-11,9.75,9.86,9.68,9.74,330000,9.75,9.86,9.68,9.74,330000,0.0,1.0
2014-08-12,9.7,9.79,9.6,9.74,418600,9.7,9.79,9.6,9.74,418600,0.0,1.0
2014-08-13,9.78,9.87,9.65,9.71,452300,9.78,9.87,9.65,9.71,452300,0.0,1.0
2014-08-14,9.8,9.979,9.715,9.83,595100,9.8,9.979,9.715,9.83,595100,0.0,1.0
2014-08-15,10.04,10.22,9.7902,9.97,1353700,10.04,10.22,9.7902,9.97,1353700,0.0,1.0
2014-08-18,10.41,10.42,10.1,10.15,496900,10.41,10.42,10.1,10.15,496900,0.0,1.0
2014-08-19,10.75,10.79,10.43,10.49,805900,10.75,10.79,10.43,10.49,805900,0.0,1.0
2014-08-20,10.735,10.96,10.62,10.82,510200,10.735,10.96,10.62,10.82,510200,0.0,1.0
2014-08-21,10.7,10.79,10.6,10.72,272300,10.7,10.79,10.6,10.72,272300,0.0,1.0
2014-08-22,10.58,10.798,10.52,10.7,231000,10.58,10.798,10.52,10.7,231000,0.0,1.0
2014-08-25,10.5,10.71,10.38,10.59,302900,10.5,10.71,10.38,10.59,302900,0.0,1.0
2014-08-26,10.59,10.64,10.41,10.5,368700,10.59,10.64,10.41,10.5,368700,0.0,1.0
2014-08-27,10.48,10.7,10.43,10.58,329300,10.48,10.7,10.43,10.58,329300,0.0,1.0
2014-08-28,10.51,10.64,10.34,10.41,294700,10.51,10.64,10.34,10.41,294700,0.0,1.0
2014-08-29,10.63,10.66,10.43,10.52,346100,10.63,10.66,10.43,10.52,346100,0.0,1.0
2014-09-02,10.68,10.79,10.49,10.64,541400,10.68,10.79,10.49,10.64,541400,0.0,1.0
2014-09-03,10.74,10.905,10.67,10.74,398000,10.74,10.905,10.67,10.74,398000,0.0,1.0
2014-09-04,10.4,10.78,10.255,10.78,659400,10.4,10.78,10.255,10.78,659400,0.0,1.0
2014-09-05,10.29,10.38,10.22,10.3,325400,10.29,10.38,10.22,10.3,325400,0.0,1.0
2014-09-08,10.12,10.27,10.03,10.23,482800,10.12,10.27,10.03,10.23,482800,0.0,1.0
2014-09-09,10.2,10.26,10.09,10.12,591800,10.2,10.26,10.09,10.12,591800,0.0,1.0
2014-09-10,10.15,10.26,10.03,10.18,315000,10.15,10.26,10.03,10.18,315000,0.0,1.0
2014-09-11,10.34,10.35,10.092,10.12,447200,10.34,10.35,10.092,10.12,447200,0.0,1.0
2014-09-12,10.2,10.39,10.09,10.37,297500,10.2,10.39,10.09,10.37,297500,0.0,1.0
2014-09-15,10.38,10.43,10.07,10.17,382000,10.38,10.43,10.07,10.17,382000,0.0,1.0
2014-09-16,10.45,10.63,10.31,10.33,501200,10.45,10.63,10.31,10.33,501200,0.0,1.0
2014-09-17,10.88,10.89,10.5,10.5,666300,10.88,10.89,10.5,10.5,666300,0.0,1.0
2014-09-18,10.69,10.99,10.665,10.95,501200,10.69,10.99,10.665,10.95,501200,0.0,1.0
2014-09-19,10.48,10.865,10.46,10.7,1178600,10.48,10.865,10.46,10.7,1178600,0.0,1.0
2014-09-22,10.3,10.43,10.235,10.43,420600,10.3,10.43,10.235,10.43,420600,0.0,1.0
2014-09-23,10.12,10.377,10.09,10.26,297700,10.12,10.377,10.09,10.26,297700,0.0,1.0
2014-09-24,10.18,10.19,10.03,10.17,350717,10.18,10.19,10.03,10.17,350717,0.0,1.0
2014-09-25,9.93,10.18,9.763,10.12,396072,9.93,10.18,9.763,10.12,396072,0.0,1.0
2014-09-26,9.96,10.04,9.88,9.95,215524,9.96,10.04,9.88,9.95,215524,0.0,1.0
2014-09-29,9.93,9.99,9.78,9.88,454255,9.93,9.99,9.78,9.88,454255,0.0,1.0
2014-09-30,9.91,9.99,9.87,9.96,633299,9.91,9.99,9.87,9.96,633299,0.0,1.0
2014-10-01,9.92,10.24,9.79,9.9,480008,9.92,10.24,9.79,9.9,480008,0.0,1.0
2014-10-02,10.04,10.12,9.79,9.93,325763,10.04,10.12,9.79,9.93,325763,0.0,1.0
2014-10-03,9.79,10.14,9.76,10.14,347948,9.79,10.14,9.76,10.14,347948,0.0,1.0
2014-10-06,9.95,10.485,9.75,9.81,547293,9.95,10.485,9.75,9.81,547293,0.0,1.0
2014-10-07,8.96,9.36,8.25,8.43,3544449,8.96,9.36,8.25,8.43,3544449,0.0,1.0
2014-10-08,9.01,9.1,8.69,9.01,1015924,9.01,9.1,8.69,9.01,1015924,0.0,1.0
2014-10-09,8.72,9.095,8.72,8.98,1606502,8.72,9.095,8.72,8.98,1606502,0.0,1.0
2014-10-10,8.65,8.85,8.57,8.66,674094,8.65,8.85,8.57,8.66,674094,0.0,1.0
2014-10-13,8.72,8.81,8.611,8.62,464147,8.72,8.81,8.611,8.62,464147,0.0,1.0
2014-10-14,8.95,9.04,8.68,8.85,584976,8.95,9.04,8.68,8.85,584976,0.0,1.0
2014-10-15,9.39,9.48,8.8,8.89,869399,9.39,9.48,8.8,8.89,869399,0.0,1.0
2014-10-16,9.55,9.59,9.1,9.35,447735,9.55,9.59,9.1,9.35,447735,0.0,1.0
2014-10-17,9.17,9.68,9.12,9.68,367814,9.17,9.68,9.12,9.68,367814,0.0,1.0
2014-10-20,9.93,10.31,9.08,9.14,1197460,9.93,10.31,9.08,9.14,1197460,0.0,1.0
2014-10-21,9.9,10.01,9.75,9.97,436197,9.9,10.01,9.75,9.97,436197,0.0,1.0
2014-10-22,9.68,9.97,9.645,9.88,365935,9.68,9.97,9.645,9.88,365935,0.0,1.0
2014-10-23,9.89,10.095,9.74,9.75,611384,9.89,10.095,9.74,9.75,611384,0.0,1.0
2014-10-24,10.47,10.49,9.93,9.93,590298,10.47,10.49,9.93,9.93,590298,0.0,1.0
2014-10-27,10.17,10.4,10.06,10.39,444086,10.17,10.4,10.06,10.39,444086,0.0,1.0
2014-10-28,10.44,10.46,9.82,9.89,518961,10.44,10.46,9.82,9.89,518961,0.0,1.0
2014-10-29,10.65,10.755,10.4,10.5,487958,10.65,10.755,10.4,10.5,487958,0.0,1.0
2014-10-30,10.92,10.93,10.65,10.65,751813,10.92,10.93,10.65,10.65,751813,0.0,1.0
2014-10-31,11.28,11.33,10.92,11.0,718619,11.28,11.33,10.92,11.0,718619,0.0,1.0
2014-11-03,10.76,11.28,10.75,11.28,505246,10.76,11.28,10.75,11.28,505246,0.0,1.0
2014-11-04,10.83,10.83,10.55,10.75,532834,10.83,10.83,10.55,10.75,532834,0.0,1.0
2014-11-05,10.89,11.04,10.74,10.89,288617,10.89,11.04,10.74,10.89,288617,0.0,1.0
2014-11-06,11.06,11.1,10.87,10.94,714640,11.06,11.1,10.87,10.94,714640,0.0,1.0
2014-11-07,10.875,11.05,10.24,10.79,660424,10.875,11.05,10.24,10.79,660424,0.0,1.0
2014-11-10,10.99,11.02,10.75,10.83,609638,10.99,11.02,10.75,10.83,609638,0.0,1.0
2014-11-11,10.94,11.15,10.86,11.02,378550,10.94,11.15,10.86,11.02,378550,0.0,1.0
2014-11-12,11.28,11.28,10.84,10.87,614913,11.28,11.28,10.84,10.87,614913,0.0,1.0
2014-11-13,11.18,11.69,11.11,11.36,600692,11.18,11.69,11.11,11.36,600692,0.0,1.0
2014-11-14,10.97,11.16,10.89,11.16,540673,10.97,11.16,10.89,11.16,540673,0.0,1.0
2014-11-17,10.77,10.98,10.68,10.97,482712,10.77,10.98,10.68,10.97,482712,0.0,1.0
2014-11-18,10.8,10.84,10.52,10.8,337797,10.8,10.84,10.52,10.8,337797,0.0,1.0
2014-11-19,10.68,10.81,10.5,10.75,319272,10.68,10.81,10.5,10.75,319272,0.0,1.0
2014-11-20,10.89,10.91,10.64,10.64,268422,10.89,10.91,10.64,10.64,268422,0.0,1.0
2014-11-21,10.94,11.01,10.8,10.99,312051,10.94,11.01,10.8,10.99,312051,0.0,1.0
2014-11-24,10.94,11.03,10.85,10.92,390415,10.94,11.03,10.85,10.92,390415,0.0,1.0
2014-11-25,10.99,11.005,10.82,10.98,373820,10.99,11.005,10.82,10.98,373820,0.0,1.0
2014-11-26,10.96,11.02,10.9,10.96,220067,10.96,11.02,10.9,10.96,220067,0.0,1.0
2014-11-28,10.89,11.1,10.4,10.4,489177,10.89,11.1,10.4,10.4,489177,0.0,1.0
2014-12-01,10.66,10.84,10.52,10.83,415775,10.66,10.84,10.52,10.83,415775,0.0,1.0
2014-12-02,10.43,10.72,10.36,10.71,381466,10.43,10.72,10.36,10.71,381466,0.0,1.0
2014-12-03,10.4,10.68,10.36,10.4,319546,10.4,10.68,10.36,10.4,319546,0.0,1.0
2014-12-04,10.53,10.65,10.171,10.37,477079,10.53,10.65,10.171,10.37,477079,0.0,1.0
2014-12-05,10.58,11.09,10.49,10.86,811334,10.58,11.09,10.49,10.86,811334,0.0,1.0
2014-12-08,10.67,10.93,10.49,10.51,416073,10.67,10.93,10.49,10.51,416073,0.0,1.0
2014-12-09,11.08,11.098,10.53,10.61,507024,11.08,11.098,10.53,10.61,507024,0.0,1.0
2014-12-10,10.68,11.07,10.67,11.07,125566,10.68,11.07,10.67,11.07,125566,0.0,1.0
2014-12-11,10.93,11.1,10.71,10.77,115520,10.93,11.1,10.71,10.77,115520,0.0,1.0
2014-12-12,11.13,11.21,10.79,10.81,567217,11.13,11.21,10.79,10.81,567217,0.0,1.0
2014-12-15,10.87,11.24,10.73,11.14,655765,10.87,11.24,10.73,11.14,655765,0.0,1.0
2014-12-16,10.99,11.18,10.66,10.87,571126,10.99,11.18,10.66,10.87,571126,0.0,1.0
2014-12-17,11.3,11.31,10.83,11.01,376935,11.3,11.31,10.83,11.01,376935,0.0,1.0
2014-12-18,11.45,11.5599,11.34,11.48,554369,11.45,11.5599,11.34,11.48,554369,0.0,1.0
2014-12-19,11.9,11.99,11.37,11.44,1172104,11.9,11.99,11.37,11.44,1172104,0.0,1.0
2014-12-22,11.71,11.85,11.57,11.83,594626,11.71,11.85,11.57,11.83,594626,0.0,1.0
2014-12-23,11.675,11.841,11.6,11.73,264246,11.675,11.841,11.6,11.73,264246,0.0,1.0
2014-12-24,11.48,11.69,11.18,11.66,161402,11.48,11.69,11.18,11.66,161402,0.0,1.0
2014-12-26,11.69,11.91,11.41,11.54,254362,11.69,11.91,11.41,11.54,254362,0.0,1.0
2014-12-29,11.86,11.97,11.48,11.66,325258,11.86,11.97,11.48,11.66,325258,0.0,1.0
2014-12-30,11.92,11.979,11.81,11.86,275864,11.92,11.979,11.81,11.86,275864,0.0,1.0
2014-12-31,11.75,12.075,11.74,11.93,318591,11.75,12.075,11.74,11.93,318591,0.0,1.0
2015-01-02,11.66,11.93,11.5,11.85,246617,11.66,11.93,11.5,11.85,246617,0.0,1.0
2015-01-05,11.49,11.825,11.41,11.55,271684,11.49,11.825,11.41,11.55,271684,0.0,1.0
2015-01-06,11.25,11.57,11.15,11.57,385721,11.25,11.57,11.15,11.57,385721,0.0,1.0
2015-01-07,11.42,11.48,11.22,11.3,428114,11.42,11.48,11.22,11.3,428114,0.0,1.0
2015-01-08,11.95,11.99,11.38,11.47,623006,11.95,11.99,11.38,11.47,623006,0.0,1.0
2015-01-09,11.51,11.89,11.405,11.89,292432,11.51,11.89,11.405,11.89,292432,0.0,1.0
2015-01-12,11.58,11.62,11.4,11.56,287298,11.58,11.62,11.4,11.56,287298,0.0,1.0
2015-01-13,11.87,12.05,11.65,11.68,578653,11.87,12.05,11.65,11.68,578653,0.0,1.0
2015-01-14,12.07,12.11,11.62,11.69,297684,12.07,12.11,11.62,11.69,297684,0.0,1.0
2015-01-15,12.04,12.26,11.91,12.1,676675,12.04,12.26,11.91,12.1,676675,0.0,1.0
2015-01-16,12.075,12.0901,11.92,12.01,314282,12.075,12.0901,11.92,12.01,314282,0.0,1.0
2015-01-20,11.82,12.208,11.82,12.14,318976,11.82,12.208,11.82,12.14,318976,0.0,1.0
2015-01-21,11.58,12.05,11.41,11.81,704537,11.58,12.05,11.41,11.81,704537,0.0,1.0
2015-01-22,11.94,12.05,11.415,11.59,341205,11.94,12.05,11.415,11.59,341205,0.0,1.0
2015-01-23,12.23,12.23,11.96,11.96,374926,12.23,12.23,11.96,11.96,374926,0.0,1.0
2015-01-26,12.25,12.35,12.0,12.19,347823,12.25,12.35,12.0,12.19,347823,0.0,1.0
2015-01-27,11.62,12.18,11.565,12.09,391187,11.62,12.18,11.565,12.09,391187,0.0,1.0
2015-01-28,10.34,11.12,10.215,10.71,2016931,10.34,11.12,10.215,10.71,2016931,0.0,1.0
2015-01-29,10.46,10.58,9.95,10.4,1146624,10.46,10.58,9.95,10.4,1146624,0.0,1.0
2015-01-30,10.31,10.54,10.26,10.31,640290,10.31,10.54,10.26,10.31,640290,0.0,1.0
2015-02-02,10.0,10.38,9.82,10.31,738051,10.0,10.38,9.82,10.31,738051,0.0,1.0
2015-02-03,10.37,10.41,9.95,9.95,764767,10.37,10.41,9.95,9.95,764767,0.0,1.0
2015-02-04,10.315,10.63,10.28,10.34,349102,10.315,10.63,10.28,10.34,349102,0.0,1.0
2015-02-05,10.26,10.39,10.11,10.37,399297,10.26,10.39,10.11,10.37,399297,0.0,1.0
2015-02-06,10.51,10.535,10.2025,10.26,762848,10.51,10.535,10.2025,10.26,762848,0.0,1.0
2015-02-09,10.27,10.62,10.16,10.5,313641,10.27,10.62,10.16,10.5,313641,0.0,1.0
2015-02-10,10.06,10.34,9.99,10.34,474970,10.06,10.34,9.99,10.34,474970,0.0,1.0
2015-02-11,9.92,10.15,9.91,10.07,183353,9.92,10.15,9.91,10.07,183353,0.0,1.0
2015-02-12,10.25,10.27,10.0,10.01,205053,10.25,10.27,10.0,10.01,205053,0.0,1.0
2015-02-13,9.96,10.3516,9.94,10.26,316277,9.96,10.3516,9.94,10.26,316277,0.0,1.0
2015-02-17,10.14,10.19,9.92,9.92,165745,10.14,10.19,9.92,9.92,165745,0.0,1.0
2015-02-18,10.01,10.14,9.89,10.12,194667,10.01,10.14,9.89,10.12,194667,0.0,1.0
2015-02-19,10.36,10.42,9.96,9.96,288771,10.36,10.42,9.96,9.96,288771,0.0,1.0
2015-02-20,10.37,10.425,10.23,10.36,394550,10.37,10.425,10.23,10.36,394550,0.0,1.0
2015-02-23,10.43,10.45,10.23,10.38,284851,10.43,10.45,10.23,10.38,284851,0.0,1.0
2015-02-24,10.19,10.566,10.17,10.44,364651,10.19,10.566,10.17,10.44,364651,0.0,1.0
2015-02-25,10.32,10.4,10.15,10.15,312077,10.32,10.4,10.15,10.15,312077,0.0,1.0
2015-02-26,10.31,10.4,10.28,10.32,127494,10.31,10.4,10.28,10.32,127494,0.0,1.0
2015-02-27,10.44,10.58,10.27,10.36,262561,10.44,10.58,10.27,10.36,262561,0.0,1.0
2015-03-02,10.15,10.46,9.86,10.45,374759,10.15,10.46,9.86,10.45,374759,0.0,1.0
2015-03-03,10.11,10.2,9.99,10.1,269434,10.11,10.2,9.99,10.1,269434,0.0,1.0
2015-03-04,10.0,10.1,9.73,10.09,438291,10.0,10.1,9.73,10.09,438291,0.0,1.0
2015-03-05,10.19,10.23,9.88,10.0,302514,10.19,10.23,9.88,10.0,302514,0.0,1.0
2015-03-06,10.11,10.355,10.02,10.13,262492,10.11,10.355,10.02,10.13,262492,0.0,1.0
2015-03-09,10.29,10.29,10.12,10.14,234290,10.29,10.29,10.12,10.14,234290,0.0,1.0
2015-03-10,10.18,10.39,10.15,10.15,220167,10.18,10.39,10.15,10.15,220167,0.0,1.0
2015-03-11,10.29,10.35,10.18,10.25,357409,10.29,10.35,10.18,10.25,357409,0.0,1.0
2015-03-12,10.6,10.71,10.37,10.37,359916,10.6,10.71,10.37,10.37,359916,0.0,1.0
2015-03-13,10.61,10.64,10.46,10.6,218073,10.61,10.64,10.46,10.6,218073,0.0,1.0
2015-03-16,10.56,10.68,10.44,10.68,225751,10.56,10.68,10.44,10.68,225751,0.0,1.0
2015-03-17,10.69,10.74,10.48,10.59,308653,10.69,10.74,10.48,10.59,308653,0.0,1.0
2015-03-18,10.65,10.7,10.54,10.63,284730,10.65,10.7,10.54,10.63,284730,0.0,1.0
2015-03-19,10.49,10.76,10.44,10.63,180271,10.49,10.76,10.44,10.63,180271,0.0,1.0
2015-03-20,10.48,10.57,10.42,10.56,472831,10.48,10.57,10.42,10.56,472831,0.0,1.0
2015-03-23,10.54,10.65,10.49,10.5,258345,10.54,10.65,10.49,10.5,258345,0.0,1.0
2015-03-24,10.5,10.57,10.44,10.57,350032,10.5,10.57,10.44,10.57,350032,0.0,1.0
2015-03-25,10.05,10.552,10.03,10.52,490219,10.05,10.552,10.03,10.52,490219,0.0,1.0
2015-03-26,9.46,9.99,9.38,9.99,1141367,9.46,9.99,9.38,9.99,1141367,0.0,1.0
2015-03-27,9.47,9.76,9.42,9.5,351716,9.47,9.76,9.42,9.5,351716,0.0,1.0
2015-03-30,9.16,9.55,9.1,9.55,642265,9.16,9.55,9.1,9.55,642265,0.0,1.0
2015-03-31,9.13,9.4,9.08,9.1,469807,9.13,9.4,9.08,9.1,469807,0.0,1.0
2015-04-01,9.3,9.37,9.07,9.11,216784,9.3,9.37,9.07,9.11,216784,0.0,1.0
2015-04-02,9.52,9.58,9.192,9.21,389336,9.52,9.58,9.192,9.21,389336,0.0,1.0
2015-04-06,9.54,9.59,9.42,9.5,311089,9.54,9.59,9.42,9.5,311089,0.0,1.0
2015-04-07,9.68,9.75,9.52,9.52,307451,9.68,9.75,9.52,9.52,307451,0.0,1.0
2015-04-08,9.8,9.87,9.69,9.7,375119,9.8,9.87,9.69,9.7,375119,0.0,1.0
2015-04-09,9.6,9.878,9.57,9.79,203109,9.6,9.878,9.57,9.79,203109,0.0,1.0
2015-04-10,9.47,9.7,9.37,9.54,273695,9.47,9.7,9.37,9.54,273695,0.0,1.0
2015-04-13,9.34,9.54,9.32,9.45,268210,9.34,9.54,9.32,9.45,268210,0.0,1.0
2015-04-14,9.4,9.49,9.295,9.41,374692,9.4,9.49,9.295,9.41,374692,0.0,1.0
2015-04-15,9.45,9.51,9.38,9.47,510503,9.45,9.51,9.38,9.47,510503,0.0,1.0
2015-04-16,9.42,9.58,9.38,9.44,475481,9.42,9.58,9.38,9.44,475481,0.0,1.0
2015-04-17,9.16,9.37,9.13,9.37,321447,9.16,9.37,9.13,9.37,321447,0.0,1.0
2015-04-20,9.3,9.34,9.15,9.25,285884,9.3,9.34,9.15,9.25,285884,0.0,1.0
2015-04-21,9.24,9.35,9.21,9.34,164846,9.24,9.35,9.21,9.34,164846,0.0,1.0
2015-04-22,9.21,9.26,9.11,9.24,190218,9.21,9.26,9.11,9.24,190218,0.0,1.0
2015-04-23,9.37,9.38,9.17,9.17,267393,9.37,9.38,9.17,9.17,267393,0.0,1.0
2015-04-24,9.22,9.44,9.2,9.4,222185,9.22,9.44,9.2,9.4,222185,0.0,1.0
2015-04-27,9.15,9.48,9.11,9.19,576695,9.15,9.48,9.11,9.19,576695,0.0,1.0
2015-04-28,9.3,9.38,9.14,9.14,399366,9.3,9.38,9.14,9.14,399366,0.0,1.0
2015-04-29,9.18,9.35,9.13,9.25,247268,9.18,9.35,9.13,9.25,247268,0.0,1.0
2015-04-30,9.2,9.34,9.12,9.14,358029,9.2,9.34,9.12,9.14,358029,0.0,1.0
2015-05-01,8.41,9.15,7.68,9.15,1450841,8.41,9.15,7.68,9.15,1450841,0.0,1.0
2015-05-04,8.64,8.68,8.39,8.41,451024,8.64,8.68,8.39,8.41,451024,0.0,1.0
2015-05-05,8.69,8.75,8.49,8.58,432403,8.69,8.75,8.49,8.58,432403,0.0,1.0
2015-05-06,8.9,8.91,8.55,8.73,339184,8.9,8.91,8.55,8.73,339184,0.0,1.0
2015-05-07,8.64,8.89,8.51,8.87,338712,8.64,8.89,8.51,8.87,338712,0.0,1.0
2015-05-08,9.02,9.21,8.67,8.75,530962,9.02,9.21,8.67,8.75,530962,0.0,1.0
2015-05-11,8.8,9.2199,8.79,9.03,480949,8.8,9.2199,8.79,9.03,480949,0.0,1.0
2015-05-12,9.09,9.16,8.69,8.81,350645,9.09,9.16,8.69,8.81,350645,0.0,1.0
2015-05-13,9.05,9.22,9.04,9.21,265903,9.05,9.22,9.04,9.21,265903,0.0,1.0
2015-05-14,9.3,9.38,9.04,9.07,292121,9.3,9.38,9.04,9.07,292121,0.0,1.0
2015-05-15,9.12,9.32,9.07,9.27,222981,9.12,9.32,9.07,9.27,222981,0.0,1.0
2015-05-18,9.17,9.25,9.08,9.1,190133,9.17,9.25,9.08,9.1,190133,0.0,1.0
2015-05-19,9.0,9.15,8.92,9.15,319631,9.0,9.15,8.92,9.15,319631,0.0,1.0
2015-05-20,8.99,9.05,8.9,9.04,167557,8.99,9.05,8.9,9.04,167557,0.0,1.0
2015-05-21,8.33,8.7,8.249,8.7,1090367,8.33,8.7,8.249,8.7,1090367,0.0,1.0
2015-05-22,8.19,8.4,8.15,8.34,331822,8.19,8.4,8.15,8.34,331822,0.0,1.0
2015-05-26,7.87,8.18,7.77,8.16,500887,7.87,8.18,7.77,8.16,500887,0.0,1.0
2015-05-27,7.84,8.0,7.72,7.96,1552957,7.84,8.0,7.72,7.96,1552957,0.0,1.0
2015-05-28,7.9,7.96,7.84,7.84,419893,7.9,7.96,7.84,7.84,419893,0.0,1.0
2015-05-29,7.94,8.01,7.85,7.86,321983,7.94,8.01,7.85,7.86,321983,0.0,1.0
2015-06-01,7.75,8.12,7.73,8.04,357983,7.75,8.12,7.73,8.04,357983,0.0,1.0
2015-06-02,7.75,7.85,7.58,7.7,976106,7.75,7.85,7.58,7.7,976106,0.0,1.0
2015-06-03,7.77,7.9,7.65,7.85,417848,7.77,7.9,7.65,7.85,417848,0.0,1.0
2015-06-04,7.71,7.82,7.64,7.78,495815,7.71,7.82,7.64,7.78,495815,0.0,1.0
2015-06-05,7.74,7.8,7.59,7.7,329149,7.74,7.8,7.59,7.7,329149,0.0,1.0
2015-06-08,7.62,7.81,7.61,7.7,343481,7.62,7.81,7.61,7.7,343481,0.0,1.0
2015-06-09,7.44,7.7099,7.44,7.61,444163,7.44,7.7099,7.44,7.61,444163,0.0,1.0
2015-06-10,7.4,7.61,7.38,7.53,580407,7.4,7.61,7.38,7.53,580407,0.0,1.0
2015-06-11,7.24,7.4,7.21,7.4,468821,7.24,7.4,7.21,7.4,468821,0.0,1.0
2015-06-12,7.23,7.32,7.105,7.23,958732,7.23,7.32,7.105,7.23,958732,0.0,1.0
2015-06-15,7.43,7.52,7.1,7.21,930363,7.43,7.52,7.1,7.21,930363,0.0,1.0
2015-06-16,7.29,7.46,7.21,7.39,495871,7.29,7.46,7.21,7.39,495871,0.0,1.0
2015-06-17,7.21,7.41,7.18,7.3,442815,7.21,7.41,7.18,7.3,442815,0.0,1.0
2015-06-18,7.4,7.44,7.174,7.27,314967,7.4,7.44,7.174,7.27,314967,0.0,1.0
2015-06-19,7.95,7.99,7.41,7.45,1257167,7.95,7.99,7.41,7.45,1257167,0.0,1.0
2015-06-22,8.05,8.09,7.9,7.96,495459,8.05,8.09,7.9,7.96,495459,0.0,1.0
2015-06-23,8.17,8.27,8.06,8.08,532691,8.17,8.27,8.06,8.08,532691,0.0,1.0
2015-06-24,8.24,8.34,8.16,8.2,519614,8.24,8.34,8.16,8.2,519614,0.0,1.0
2015-06-25,7.82,8.2,7.74,8.2,373803,7.82,8.2,7.74,8.2,373803,0.0,1.0
2015-06-26,7.66,7.8557,7.495,7.82,1306402,7.66,7.8557,7.495,7.82,1306402,0.0,1.0
2015-06-29,7.39,7.66,7.37,7.6,490254,7.39,7.66,7.37,7.6,490254,0.0,1.0
2015-06-30,7.43,7.56,7.33,7.46,402905,7.43,7.56,7.33,7.46,402905,0.0,1.0
2015-07-01,7.315,7.58,7.23,7.51,236766,7.315,7.58,7.23,7.51,236766,0.0,1.0
2015-07-02,7.25,7.3606,7.18,7.3,355616,7.25,7.3606,7.18,7.3,355616,0.0,1.0
2015-07-06,7.18,7.34,7.11,7.23,374474,7.18,7.34,7.11,7.23,374474,0.0,1.0
2015-07-07,7.21,7.23,7.01,7.2,490973,7.21,7.23,7.01,7.2,490973,0.0,1.0
2015-07-08,7.06,7.235,7.0,7.14,719647,7.06,7.235,7.0,7.14,719647,0.0,1.0
2015-07-09,7.04,7.18,6.98,7.15,706164,7.04,7.18,6.98,7.15,706164,0.0,1.0
2015-07-10,7.15,7.24,7.004,7.03,336728,7.15,7.24,7.004,7.03,336728,0.0,1.0
2015-07-13,7.2,7.23,7.13,7.15,304746,7.2,7.23,7.13,7.15,304746,0.0,1.0
2015-07-14,7.06,7.276,7.05,7.19,404765,7.06,7.276,7.05,7.19,404765,0.0,1.0
2015-07-15,7.06,7.07,6.93,7.03,555577,7.06,7.07,6.93,7.03,555577,0.0,1.0
2015-07-16,6.74,7.09,6.72,7.06,425233,6.74,7.09,6.72,7.06,425233,0.0,1.0
2015-07-17,6.48,6.72,6.1,6.72,975088,6.48,6.72,6.1,6.72,975088,0.0,1.0
2015-07-20,6.38,6.433,6.24,6.34,620831,6.38,6.433,6.24,6.34,620831,0.0,1.0
2015-07-21,6.355,6.47,6.23,6.42,304611,6.355,6.47,6.23,6.42,304611,0.0,1.0
2015-07-22,6.19,6.33,6.18,6.23,469376,6.19,6.33,6.18,6.23,469376,0.0,1.0
2015-07-23,6.08,6.27,6.05,6.23,454618,6.08,6.27,6.05,6.23,454618,0.0,1.0
2015-07-24,6.03,6.195,6.0001,6.1,404690,6.03,6.195,6.0001,6.1,404690,0.0,1.0
2015-07-27,6.02,6.12,5.29,5.95,184935,6.02,6.12,5.29,5.95,184935,0.0,1.0
2015-07-28,6.305,6.32,5.95,6.17,406232,6.305,6.32,5.95,6.17,406232,0.0,1.0
2015-07-29,6.29,6.475,6.24,6.29,360951,6.29,6.475,6.24,6.29,360951,0.0,1.0
2015-07-30,6.34,6.47,6.03,6.38,418611,6.34,6.47,6.03,6.38,418611,0.0,1.0
2015-07-31,7.09,7.12,6.36,6.36,494189,7.09,7.12,6.36,6.36,494189,0.0,1.0
2015-08-03,6.78,7.08,6.62,7.07,476605,6.78,7.08,6.62,7.07,476605,0.0,1.0
2015-08-04,6.65,7.13,6.61,6.79,200154,6.65,7.13,6.61,6.79,200154,0.0,1.0
2015-08-05,6.43,6.75,6.41,6.64,197131,6.43,6.75,6.41,6.64,197131,0.0,1.0
2015-08-06,6.35,6.692,6.23,6.4,165772,6.35,6.692,6.23,6.4,165772,0.0,1.0
2015-08-07,6.16,6.4,6.13,6.33,1182288,6.16,6.4,6.13,6.33,1182288,0.0,1.0
2015-08-10,6.12,6.2901,6.11,6.15,398706,6.12,6.2901,6.11,6.15,398706,0.0,1.0
2015-08-11,6.03,6.09,5.85,5.97,494479,6.03,6.09,5.85,5.97,494479,0.0,1.0
2015-08-12,6.06,6.11,5.86,6.02,311130,6.06,6.11,5.86,6.02,311130,0.0,1.0
2015-08-13,5.77,6.1,5.76,6.03,188137,5.77,6.1,5.76,6.03,188137,0.0,1.0
2015-08-14,6.12,6.12,5.78,5.78,322518,6.12,6.12,5.78,5.78,322518,0.0,1.0
2015-08-17,6.14,6.2,5.99,6.13,363290,6.14,6.2,5.99,6.13,363290,0.0,1.0
2015-08-18,6.08,6.18,6.04,6.16,196698,6.08,6.18,6.04,6.16,196698,0.0,1.0
2015-08-19,6.07,6.125,5.9,6.08,653276,6.07,6.125,5.9,6.08,653276,0.0,1.0
2015-08-20,6.05,6.2,5.86,5.99,291495,6.05,6.2,5.86,5.99,291495,0.0,1.0
2015-08-21,6.08,6.148,5.89,5.89,476424,6.08,6.148,5.89,5.89,476424,0.0,1.0
2015-08-24,6.15,6.31,5.86,6.05,589859,6.15,6.31,5.86,6.05,589859,0.0,1.0
2015-08-25,5.65,6.36,5.58,6.29,762414,5.65,6.36,5.58,6.29,762414,0.0,1.0
2015-08-26,5.78,6.34,5.52,5.73,663773,5.78,6.34,5.52,5.73,663773,0.0,1.0
2015-08-27,5.75,5.94,5.64,5.79,470683,5.75,5.94,5.64,5.79,470683,0.0,1.0
2015-08-28,5.83,5.99,5.63,5.7,346872,5.83,5.99,5.63,5.7,346872,0.0,1.0
2015-08-31,6.32,6.34,5.72,5.84,399698,6.32,6.34,5.72,5.84,399698,0.0,1.0
2015-09-01,6.13,6.47,6.09,6.29,501783,6.13,6.47,6.09,6.29,501783,0.0,1.0
2015-09-02,6.18,6.3,6.02,6.19,392184,6.18,6.3,6.02,6.19,392184,0.0,1.0
2015-09-03,6.0,6.2,5.97,6.08,359146,6.0,6.2,5.97,6.08,359146,0.0,1.0
2015-09-04,5.9,6.039,5.85,5.9,196688,5.9,6.039,5.85,5.9,196688,0.0,1.0
2015-09-08,6.1,6.18,5.95,6.02,238087,6.1,6.18,5.95,6.02,238087,0.0,1.0
2015-09-09,5.98,6.215,5.94,6.13,203012,5.98,6.215,5.94,6.13,203012,0.0,1.0
2015-09-10,6.0,6.03,5.92,5.96,172559,6.0,6.03,5.92,5.96,172559,0.0,1.0
2015-09-11,6.04,6.05,5.95,6.0,230184,6.04,6.05,5.95,6.0,230184,0.0,1.0
2015-09-14,6.14,6.2,5.99,6.08,345921,6.14,6.2,5.99,6.08,345921,0.0,1.0
2015-09-15,6.22,6.24,6.13,6.15,162015,6.22,6.24,6.13,6.15,162015,0.0,1.0
2015-09-16,6.15,6.29,6.08,6.24,297657,6.15,6.29,6.08,6.24,297657,0.0,1.0
2015-09-17,6.15,6.21,6.05,6.12,359907,6.15,6.21,6.05,6.12,359907,0.0,1.0
2015-09-18,6.1,6.29,6.08,6.15,956245,6.1,6.29,6.08,6.15,956245,0.0,1.0
2015-09-21,6.1,6.25,6.03,6.13,362679,6.1,6.25,6.03,6.13,362679,0.0,1.0
2015-09-22,6.23,6.4316,6.04,6.04,464516,6.23,6.4316,6.04,6.04,464516,0.0,1.0
2015-09-23,6.06,6.27,5.97,6.23,575713,6.06,6.27,5.97,6.23,575713,0.0,1.0
2015-09-24,6.57,6.58,5.97,6.05,458801,6.57,6.58,5.97,6.05,458801,0.0,1.0
2015-09-25,6.47,6.59,6.262,6.59,467711,6.47,6.59,6.262,6.59,467711,0.0,1.0
2015-09-28,6.1,6.47,6.1,6.47,277207,6.1,6.47,6.1,6.47,277207,0.0,1.0
2015-09-29,6.1,6.17,6.02,6.1,280929,6.1,6.17,6.02,6.1,280929,0.0,1.0
2015-09-30,6.17,6.19,5.97,6.1,292375,6.17,6.19,5.97,6.1,292375,0.0,1.0
2015-10-01,6.27,6.37,6.12,6.15,476543,6.27,6.37,6.12,6.15,476543,0.0,1.0
2015-10-02,6.01,6.24,5.93,6.23,261658,6.01,6.24,5.93,6.23,261658,0.0,1.0
2015-10-05,6.45,6.5,6.04,6.04,294674,6.45,6.5,6.04,6.04,294674,0.0,1.0
2015-10-06,6.46,6.62,6.34,6.43,191530,6.46,6.62,6.34,6.43,191530,0.0,1.0
2015-10-07,6.72,6.84,6.49,6.54,496881,6.72,6.84,6.49,6.54,496881,0.0,1.0
2015-10-08,7.0,7.14,6.41,6.65,405585,7.0,7.14,6.41,6.65,405585,0.0,1.0
2015-10-09,6.83,7.08,6.76,6.97,215473,6.83,7.08,6.76,6.97,215473,0.0,1.0
2015-10-12,6.8,6.87,6.7,6.83,113270,6.8,6.87,6.7,6.83,113270,0.0,1.0
2015-10-13,6.9,6.99,6.75,6.75,258237,6.9,6.99,6.75,6.75,258237,0.0,1.0
2015-10-14,6.75,6.988,6.73,6.94,137471,6.75,6.988,6.73,6.94,137471,0.0,1.0
2015-10-15,6.85,6.88,6.635,6.73,185095,6.85,6.88,6.635,6.73,185095,0.0,1.0
2015-10-16,6.6,6.87,6.57,6.85,196531,6.6,6.87,6.57,6.85,196531,0.0,1.0
2015-10-19,6.61,6.72,6.55,6.58,182301,6.61,6.72,6.55,6.58,182301,0.0,1.0
2015-10-20,6.32,6.65,6.27,6.56,337690,6.32,6.65,6.27,6.56,337690,0.0,1.0
2015-10-21,6.35,6.5,6.23,6.32,300607,6.35,6.5,6.23,6.32,300607,0.0,1.0
2015-10-22,6.36,6.5,6.23,6.37,232244,6.36,6.5,6.23,6.37,232244,0.0,1.0
2015-10-23,6.59,6.64,6.16,6.4,377509,6.59,6.64,6.16,6.4,377509,0.0,1.0
2015-10-26,6.54,6.66,6.47,6.56,200099,6.54,6.66,6.47,6.56,200099,0.0,1.0
2015-10-27,6.31,6.64,6.225,6.57,280179,6.31,6.64,6.225,6.57,280179,0.0,1.0
2015-10-28,6.69,6.79,6.31,6.31,773179,6.69,6.79,6.31,6.31,773179,0.0,1.0
2015-10-29,6.65,6.81,6.3311,6.65,235890,6.65,6.81,6.3311,6.65,235890,0.0,1.0
2015-10-30,6.66,6.77,6.39,6.68,275606,6.66,6.77,6.39,6.68,275606,0.0,1.0
2015-11-02,6.84,6.91,6.65,6.65,256303,6.84,6.91,6.65,6.65,256303,0.0,1.0
2015-11-03,6.78,6.99,6.73,6.85,221515,6.78,6.99,6.73,6.85,221515,0.0,1.0
2015-11-04,6.69,6.93,6.65,6.81,217412,6.69,6.93,6.65,6.81,217412,0.0,1.0
2015-11-05,6.64,6.78,6.56,6.67,116576,6.64,6.78,6.56,6.67,116576,0.0,1.0
2015-11-06,6.8,6.87,6.3,6.64,225586,6.8,6.87,6.3,6.64,225586,0.0,1.0
2015-11-09,6.51,6.8,6.47,6.78,122988,6.51,6.8,6.47,6.78,122988,0.0,1.0
2015-11-10,6.52,6.9,6.46,6.58,282529,6.52,6.9,6.46,6.58,282529,0.0,1.0
2015-11-11,6.22,7.033,6.2,6.53,286131,6.22,7.033,6.2,6.53,286131,0.0,1.0
2015-11-12,5.67,6.28,5.64,6.21,444641,5.67,6.28,5.64,6.21,444641,0.0,1.0
2015-11-13,5.49,5.78,5.45,5.61,513622,5.49,5.78,5.45,5.61,513622,0.0,1.0
2015-11-16,5.67,5.685,5.4,5.44,443055,5.67,5.685,5.4,5.44,443055,0.0,1.0
2015-11-17,5.58,5.775,5.57,5.67,552532,5.58,5.775,5.57,5.67,552532,0.0,1.0
2015-11-18,5.85,5.85,5.53,5.58,310461,5.85,5.85,5.53,5.58,310461,0.0,1.0
2015-11-19,5.62,5.85,5.5,5.81,374589,5.62,5.85,5.5,5.81,374589,0.0,1.0
2015-11-20,5.71,5.77,5.65,5.67,407784,5.71,5.77,5.65,5.67,407784,0.0,1.0
2015-11-23,5.75,5.8,5.63,5.66,224171,5.75,5.8,5.63,5.66,224171,0.0,1.0
2015-11-24,5.71,5.79,5.645,5.71,149026,5.71,5.79,5.645,5.71,149026,0.0,1.0
2015-11-25,5.73,5.78,5.65,5.68,288737,5.73,5.78,5.65,5.68,288737,0.0,1.0
2015-11-27,5.78,5.83,5.69,5.69,172129,5.78,5.83,5.69,5.69,172129,0.0,1.0
2015-11-30,5.79,5.855,5.7,5.78,374921,5.79,5.855,5.7,5.78,374921,0.0,1.0
2015-12-01,5.74,5.89,5.68,5.8,233650,5.74,5.89,5.68,5.8,233650,0.0,1.0
2015-12-02,5.45,5.8,5.41,5.76,304556,5.45,5.8,5.41,5.76,304556,0.0,1.0
2015-12-03,5.38,5.54,5.36,5.45,372581,5.38,5.54,5.36,5.45,372581,0.0,1.0
2015-12-04,5.26,5.38,5.19,5.37,435440,5.26,5.38,5.19,5.37,435440,0.0,1.0
2015-12-07,5.1,5.28,5.06,5.28,269020,5.1,5.28,5.06,5.28,269020,0.0,1.0
2015-12-08,5.17,5.22,4.99,5.06,329144,5.17,5.22,4.99,5.06,329144,0.0,1.0
2015-12-09,5.14,5.3,5.08,5.13,162232,5.14,5.3,5.08,5.13,162232,0.0,1.0
2015-12-10,5.13,5.16,5.06,5.12,147777,5.13,5.16,5.06,5.12,147777,0.0,1.0
2015-12-11,4.85,5.09,4.75,4.99,381487,4.85,5.09,4.75,4.99,381487,0.0,1.0
2015-12-14,4.86,5.05,4.77,4.81,919542,4.86,5.05,4.77,4.81,919542,0.0,1.0
2015-12-15,4.72,4.95,4.71,4.86,451510,4.72,4.95,4.71,4.86,451510,0.0,1.0
2015-12-16,4.8,4.95,4.68,4.78,629891,4.8,4.95,4.68,4.78,629891,0.0,1.0
2015-12-17,5.0,5.17,4.79,4.79,667568,5.0,5.17,4.79,4.79,667568,0.0,1.0
2015-12-18,4.96,5.05,4.69,4.95,1313733,4.96,5.05,4.69,4.95,1313733,0.0,1.0
2015-12-21,5.31,5.39,4.88,4.99,535687,5.31,5.39,4.88,4.99,535687,0.0,1.0
2015-12-22,5.21,5.31,5.08,5.29,288758,5.21,5.31,5.08,5.29,288758,0.0,1.0
2015-12-23,5.39,5.48,5.265,5.28,375060,5.39,5.48,5.265,5.28,375060,0.0,1.0
2015-12-24,5.25,5.44,5.115,5.31,250559,5.25,5.44,5.115,5.31,250559,0.0,1.0
2015-12-28,4.93,5.24,4.92,5.21,286373,4.93,5.24,4.92,5.21,286373,0.0,1.0
2015-12-29,4.99,5.0,4.77,4.94,1034147,4.99,5.0,4.77,4.94,1034147,0.0,1.0
2015-12-30,4.82,4.98,4.75,4.98,401068,4.82,4.98,4.75,4.98,401068,0.0,1.0
2015-12-31,4.99,5.08,4.69,4.72,789606,4.99,5.08,4.69,4.72,789606,0.0,1.0
2016-01-04,4.85,5.15,4.6,4.93,583852,4.85,5.15,4.6,4.93,583852,0.0,1.0
2016-01-05,4.87,4.94,4.76,4.88,496004,4.87,4.94,4.76,4.88,496004,0.0,1.0
2016-01-06,4.73,4.86,4.56,4.79,700743,4.73,4.86,4.56,4.79,700743,0.0,1.0
2016-01-07,4.6,4.72,4.56,4.63,922841,4.6,4.72,4.56,4.63,922841,0.0,1.0
2016-01-08,4.04,4.58,4.04,4.53,1822721,4.04,4.58,4.04,4.53,1822721,0.0,1.0
2016-01-11,3.65,4.05,3.54,4.03,985578,3.65,4.05,3.54,4.03,985578,0.0,1.0
2016-01-12,3.39,3.81,3.2401,3.65,933438,3.39,3.81,3.2401,3.65,933438,0.0,1.0
2016-01-13,3.26,3.59,3.26,3.44,966308,3.26,3.59,3.26,3.44,966308,0.0,1.0
2016-01-14,3.38,3.56,3.16,3.27,831755,3.38,3.56,3.16,3.27,831755,0.0,1.0
2016-01-15,3.4,3.5,3.22,3.4,920837,3.4,3.5,3.22,3.4,920837,0.0,1.0
2016-01-19,3.07,3.5,2.93,3.5,1151120,3.07,3.5,2.93,3.5,1151120,0.0,1.0
2016-01-20,3.16,3.2864,2.95,3.02,945295,3.16,3.2864,2.95,3.02,945295,0.0,1.0
2016-01-21,3.29,3.33,3.15,3.15,514043,3.29,3.33,3.15,3.15,514043,0.0,1.0
2016-01-22,3.34,3.4,3.17,3.34,489995,3.34,3.4,3.17,3.34,489995,0.0,1.0
2016-01-25,3.15,3.34,3.15,3.33,378719,3.15,3.34,3.15,3.33,378719,0.0,1.0
2016-01-26,3.3,3.3,3.11,3.13,433071,3.3,3.3,3.11,3.13,433071,0.0,1.0
2016-01-27,3.25,3.35,3.2,3.22,865887,3.25,3.35,3.2,3.22,865887,0.0,1.0
2016-01-28,3.0,3.335,2.99,3.3,817323,3.0,3.335,2.99,3.3,817323,0.0,1.0
2016-01-29,3.04,3.325,2.96,3.06,1100841,3.04,3.325,2.96,3.06,1100841,0.0,1.0
2016-02-01,3.12,3.16,2.95,3.03,445294,3.12,3.16,2.95,3.03,445294,0.0,1.0
2016-02-02,2.98,3.21,2.91,3.08,499780,2.98,3.21,2.91,3.08,499780,0.0,1.0
2016-02-03,2.96,3.1,2.83,2.99,651325,2.96,3.1,2.83,2.99,651325,0.0,1.0
2016-02-04,3.07,3.25,2.94,2.94,549994,3.07,3.25,2.94,2.94,549994,0.0,1.0
2016-02-05,3.12,3.2,2.9982,3.08,637100,3.12,3.2,2.9982,3.08,637100,0.0,1.0
2016-02-08,2.89,3.1,2.8,3.03,504088,2.89,3.1,2.8,3.03,504088,0.0,1.0
2016-02-09,2.65,2.95,2.55,2.7,680751,2.65,2.95,2.55,2.7,680751,0.0,1.0
2016-02-10,2.61,2.8,2.6,2.8,375371,2.61,2.8,2.6,2.8,375371,0.0,1.0
2016-02-11,2.49,2.59,2.47,2.59,449645,2.49,2.59,2.47,2.59,449645,0.0,1.0
2016-02-12,2.48,2.53,2.44,2.5,591629,2.48,2.53,2.44,2.5,591629,0.0,1.0
2016-02-16,2.65,2.68,2.475,2.51,734402,2.65,2.68,2.475,2.51,734402,0.0,1.0
2016-02-17,2.88,2.93,2.51,2.73,710504,2.88,2.93,2.51,2.73,710504,0.0,1.0
2016-02-18,2.82,2.9,2.79,2.9,376634,2.82,2.9,2.79,2.9,376634,0.0,1.0
2016-02-19,2.92,2.955,2.71,2.76,1336255,2.92,2.955,2.71,2.76,1336255,0.0,1.0
2016-02-22,2.96,3.05,2.92,3.0,667375,2.96,3.05,2.92,3.0,667375,0.0,1.0
2016-02-23,2.86,2.98,2.8,2.94,210848,2.86,2.98,2.8,2.94,210848,0.0,1.0
2016-02-24,2.8,2.85,2.68,2.83,289452,2.8,2.85,2.68,2.83,289452,0.0,1.0
2016-02-25,2.78,2.8899,2.69,2.78,151638,2.78,2.8899,2.69,2.78,151638,0.0,1.0
2016-02-26,2.87,2.91,2.755,2.77,149059,2.87,2.91,2.755,2.77,149059,0.0,1.0
2016-02-29,2.9,3.09,2.83,2.9,371960,2.9,3.09,2.83,2.9,371960,0.0,1.0
2016-03-01,2.79,2.95,2.77,2.91,159679,2.79,2.95,2.77,2.91,159679,0.0,1.0
2016-03-02,3.02,3.08,2.82,2.82,293082,3.02,3.08,2.82,2.82,293082,0.0,1.0
2016-03-03,3.13,3.32,3.0,3.0,326297,3.13,3.32,3.0,3.0,326297,0.0,1.0
2016-03-04,3.13,3.33,3.12,3.12,285717,3.13,3.33,3.12,3.12,285717,0.0,1.0
2016-03-07,3.22,3.3999,3.07,3.1,385985,3.22,3.3999,3.07,3.1,385985,0.0,1.0
2016-03-08,2.98,3.29,2.94,3.2,295365,2.98,3.29,2.94,3.2,295365,0.0,1.0
2016-03-09,3.02,3.07,2.945,3.0,524483,3.02,3.07,2.945,3.0,524483,0.0,1.0
2016-03-10,2.84,3.08,2.81,3.01,338018,2.84,3.08,2.81,3.01,338018,0.0,1.0
2016-03-11,2.89,2.96,2.75,2.9,415534,2.89,2.96,2.75,2.9,415534,0.0,1.0
2016-03-14,2.94,2.96,2.79,2.87,227543,2.94,2.96,2.79,2.87,227543,0.0,1.0
2016-03-15,2.75,2.972,2.68,2.93,187647,2.75,2.972,2.68,2.93,187647,0.0,1.0
2016-03-16,2.8,2.84,2.71,2.73,157422,2.8,2.84,2.71,2.73,157422,0.0,1.0
2016-03-17,2.88,2.9,2.7715,2.78,203523,2.88,2.9,2.7715,2.78,203523,0.0,1.0
2016-03-18,3.01,3.08,2.85,2.9,1863748,3.01,3.08,2.85,2.9,1863748,0.0,1.0
2016-03-21,2.96,2.98,2.78,2.97,257730,2.96,2.98,2.78,2.97,257730,0.0,1.0
2016-03-22,2.97,3.03,2.84,2.92,213833,2.97,3.03,2.84,2.92,213833,0.0,1.0
2016-03-23,2.82,2.96,2.81,2.95,257795,2.82,2.96,2.81,2.95,257795,0.0,1.0
2016-03-24,2.98,3.02,2.75,2.83,404614,2.98,3.02,2.75,2.83,404614,0.0,1.0
2016-03-28,3.04,3.05,2.88,2.96,276917,3.04,3.05,2.88,2.96,276917,0.0,1.0
2016-03-29,2.99,3.04,2.865,3.0,327958,2.99,3.04,2.865,3.0,327958,0.0,1.0
2016-03-30,3.02,3.05,2.98,3.01,262148,3.02,3.05,2.98,3.01,262148,0.0,1.0
2016-03-31,2.97,3.05,2.93,3.0,466176,2.97,3.05,2.93,3.0,466176,0.0,1.0
2016-04-01,2.98,3.02,2.94,2.95,270925,2.98,3.02,2.94,2.95,270925,0.0,1.0
2016-04-04,3.2,3.5,3.0,3.01,872652,3.2,3.5,3.0,3.01,872652,0.0,1.0
2016-04-05,3.14,3.2101,3.07,3.2,312738,3.14,3.2101,3.07,3.2,312738,0.0,1.0
2016-04-06,3.4,3.41,3.11,3.13,491779,3.4,3.41,3.11,3.13,491779,0.0,1.0
2016-04-07,4.03,4.05,3.39,3.4,989142,4.03,4.05,3.39,3.4,989142,0.0,1.0
2016-04-08,3.84,4.05,3.64,3.93,697593,3.84,4.05,3.64,3.93,697593,0.0,1.0
2016-04-11,3.7,4.0,3.66,3.83,447880,3.7,4.0,3.66,3.83,447880,0.0,1.0
2016-04-12,3.68,3.79,3.62,3.7,631208,3.68,3.79,3.62,3.7,631208,0.0,1.0
2016-04-13,4.0,4.22,3.71,3.71,832837,4.0,4.22,3.71,3.71,832837,0.0,1.0
2016-04-14,4.03,4.14,3.99,4.02,427044,4.03,4.14,3.99,4.02,427044,0.0,1.0
2016-04-15,4.13,4.155,3.9572,3.99,258930,4.13,4.155,3.9572,3.99,258930,0.0,1.0
2016-04-18,4.28,4.39,4.08,4.09,634502,4.28,4.39,4.08,4.09,634502,0.0,1.0
2016-04-19,4.4,4.6,4.34,4.35,567347,4.4,4.6,4.34,4.35,567347,0.0,1.0
2016-04-20,4.55,4.75,4.38,4.45,659354,4.55,4.75,4.38,4.45,659354,0.0,1.0
2016-04-21,4.51,4.73,4.43,4.58,437375,4.51,4.73,4.43,4.58,437375,0.0,1.0
2016-04-22,4.82,4.9001,4.56,4.56,1285333,4.82,4.9001,4.56,4.56,1285333,0.0,1.0
2016-04-25,4.66,4.83,4.55,4.83,357738,4.66,4.83,4.55,4.83,357738,0.0,1.0
2016-04-26,4.67,4.72,4.6,4.67,303490,4.67,4.72,4.6,4.67,303490,0.0,1.0
2016-04-27,4.79,4.82,4.624,4.63,295878,4.79,4.82,4.624,4.63,295878,0.0,1.0
2016-04-28,4.87,5.18,4.81,4.84,1328992,4.87,5.18,4.81,4.84,1328992,0.0,1.0
2016-04-29,4.95,5.1,4.783,4.88,689771,4.95,5.1,4.783,4.88,689771,0.0,1.0
2016-05-02,4.98,5.06,4.85,5.02,354859,4.98,5.06,4.85,5.02,354859,0.0,1.0
2016-05-03,4.87,5.0,4.7,4.9,340224,4.87,5.0,4.7,4.9,340224,0.0,1.0
2016-05-04,4.84,4.96,4.765,4.8,256234,4.84,4.96,4.765,4.8,256234,0.0,1.0
2016-05-05,4.64,4.91,4.64,4.87,250457,4.64,4.91,4.64,4.87,250457,0.0,1.0
2016-05-06,4.86,4.86,4.585,4.63,447601,4.86,4.86,4.585,4.63,447601,0.0,1.0
2016-05-09,4.76,4.9,4.67,4.87,357044,4.76,4.9,4.67,4.87,357044,0.0,1.0
2016-05-10,5.43,5.92,4.4,4.59,2185700,5.43,5.92,4.4,4.59,2185700,0.0,1.0
2016-05-11,5.85,6.17,5.41,5.41,1474763,5.85,6.17,5.41,5.41,1474763,0.0,1.0
2016-05-12,5.56,5.97,5.42,5.89,1079591,5.56,5.97,5.42,5.89,1079591,0.0,1.0
2016-05-13,5.69,6.02,5.51,5.56,867235,5.69,6.02,5.51,5.56,867235,0.0,1.0
2016-05-16,5.81,6.0,5.7,5.73,607575,5.81,6.0,5.7,5.73,607575,0.0,1.0
2016-05-17,5.91,6.13,5.69,5.81,888282,5.91,6.13,5.69,5.81,888282,0.0,1.0
2016-05-18,5.92,6.16,5.855,5.92,377200,5.92,6.16,5.855,5.92,377200,0.0,1.0
2016-05-19,6.03,6.14,5.845,5.88,415586,6.03,6.14,5.845,5.88,415586,0.0,1.0
2016-05-20,6.27,6.42,6.03,6.09,798733,6.27,6.42,6.03,6.09,798733,0.0,1.0
2016-05-23,6.57,6.69,6.27,6.27,710960,6.57,6.69,6.27,6.27,710960,0.0,1.0
2016-05-24,6.7,6.84,6.5132,6.67,814468,6.7,6.84,6.5132,6.67,814468,0.0,1.0
2016-05-25,6.73,6.94,6.71,6.81,973816,6.73,6.94,6.71,6.81,973816,0.0,1.0
2016-05-26,6.58,6.76,6.41,6.76,543833,6.58,6.76,6.41,6.76,543833,0.0,1.0
2016-05-27,6.65,6.8,6.5775,6.6,318598,6.65,6.8,6.5775,6.6,318598,0.0,1.0
2016-05-31,6.78,6.88,6.6304,6.84,508365,6.78,6.88,6.6304,6.84,508365,0.0,1.0
2016-06-01,6.78,6.82,6.41,6.68,533632,6.78,6.82,6.41,6.68,533632,0.0,1.0
2016-06-02,6.85,6.9,6.58,6.58,459571,6.85,6.9,6.58,6.58,459571,0.0,1.0
2016-06-03,6.77,6.87,6.61,6.84,521929,6.77,6.87,6.61,6.84,521929,0.0,1.0
2016-06-06,7.13,7.15,6.74,6.79,1206028,7.13,7.15,6.74,6.79,1206028,0.0,1.0
2016-06-07,7.07,7.24,6.99,7.13,471338,7.07,7.24,6.99,7.13,471338,0.0,1.0
2016-06-08,6.96,7.13,6.95,7.1,373962,6.96,7.13,6.95,7.1,373962,0.0,1.0
2016-06-09,6.69,7.0499,6.69,6.97,392444,6.69,7.0499,6.69,6.97,392444,0.0,1.0
2016-06-10,6.59,6.87,6.5,6.68,264198,6.59,6.87,6.5,6.68,264198,0.0,1.0
2016-06-13,6.51,6.73,6.49,6.53,229894,6.51,6.73,6.49,6.53,229894,0.0,1.0
2016-06-14,6.34,6.68,6.28,6.5,300249,6.34,6.68,6.28,6.5,300249,0.0,1.0
2016-06-15,6.39,6.67,6.34,6.42,419230,6.39,6.67,6.34,6.42,419230,0.0,1.0
2016-06-16,6.58,6.58,6.26,6.3,543257,6.58,6.58,6.26,6.3,543257,0.0,1.0
2016-06-17,6.85,6.92,6.58,6.59,682102,6.85,6.92,6.58,6.59,682102,0.0,1.0
2016-06-20,7.16,7.22,6.93,6.95,439313,7.16,7.22,6.93,6.95,439313,0.0,1.0
2016-06-21,7.21,7.23,6.945,6.99,367127,7.21,7.23,6.945,6.99,367127,0.0,1.0
2016-06-22,6.99,7.2,6.92,7.2,558095,6.99,7.2,6.92,7.2,558095,0.0,1.0
2016-06-23,7.48,7.5,7.03,7.11,620503,7.48,7.5,7.03,7.11,620503,0.0,1.0
2016-06-24,7.5,7.5,6.95,7.1,1130358,7.5,7.5,6.95,7.1,1130358,0.0,1.0
2016-06-27,6.85,7.45,6.66,7.45,680268,6.85,7.45,6.66,7.45,680268,0.0,1.0
2016-06-28,7.01,7.1,6.78,6.78,399241,7.01,7.1,6.78,6.78,399241,0.0,1.0
2016-06-29,7.34,7.38,7.09,7.12,499598,7.34,7.38,7.09,7.12,499598,0.0,1.0
2016-06-30,7.56,7.5862,7.03,7.39,598379,7.56,7.5862,7.03,7.39,598379,0.0,1.0
2016-07-01,7.6,7.73,7.48,7.52,440006,7.6,7.73,7.48,7.52,440006,0.0,1.0
2016-07-05,7.4,7.66,7.26,7.61,505138,7.4,7.66,7.26,7.61,505138,0.0,1.0
2016-07-06,7.64,7.67,7.19,7.34,633414,7.64,7.67,7.19,7.34,633414,0.0,1.0
2016-07-07,8.9,9.34,8.54,8.83,2281495,8.9,9.34,8.54,8.83,2281495,0.0,1.0
2016-07-08,8.97,9.18,8.85,8.88,1648820,8.97,9.18,8.85,8.88,1648820,0.0,1.0
2016-07-11,9.24,9.27,8.9,9.0,761757,9.24,9.27,8.9,9.0,761757,0.0,1.0
2016-07-12,9.66,9.73,9.3769,9.38,823960,9.66,9.73,9.3769,9.38,823960,0.0,1.0
2016-07-13,9.44,9.75,9.31,9.75,698154,9.44,9.75,9.31,9.75,698154,0.0,1.0
2016-07-14,9.5,9.59,9.27,9.52,811547,9.5,9.59,9.27,9.52,811547,0.0,1.0
2016-07-15,9.8,9.8,9.46,9.6,831377,9.8,9.8,9.46,9.6,831377,0.0,1.0
2016-07-18,9.64,9.83,9.58,9.76,397424,9.64,9.83,9.58,9.76,397424,0.0,1.0
2016-07-19,9.57,9.77,9.3375,9.52,567548,9.57,9.77,9.3375,9.52,567548,0.0,1.0
2016-07-20,9.32,9.63,9.31,9.63,451468,9.32,9.63,9.31,9.63,451468,0.0,1.0
2016-07-21,9.15,9.52,9.13,9.38,452474,9.15,9.52,9.13,9.38,452474,0.0,1.0
2016-07-22,9.27,9.32,8.96,9.11,418241,9.27,9.32,8.96,9.11,418241,0.0,1.0
2016-07-25,9.05,9.24,8.97,9.23,247749,9.05,9.24,8.97,9.23,247749,0.0,1.0
2016-07-26,9.15,9.34,8.96,9.07,378302,9.15,9.34,8.96,9.07,378302,0.0,1.0
2016-07-27,9.25,9.42,9.03,9.15,283633,9.25,9.42,9.03,9.15,283633,0.0,1.0
2016-07-28,9.12,9.3099,9.09,9.12,229212,9.12,9.3099,9.09,9.12,229212,0.0,1.0
2016-07-29,9.06,9.1999,8.92,8.93,276618,9.06,9.1999,8.92,8.93,276618,0.0,1.0
2016-08-01,9.04,9.27,8.94,9.08,231210,9.04,9.27,8.94,9.08,231210,0.0,1.0
2016-08-02,9.09,9.19,8.96,9.06,289079,9.09,9.19,8.96,9.06,289079,0.0,1.0
2016-08-03,9.29,9.29,9.0,9.08,759250,9.29,9.29,9.0,9.08,759250,0.0,1.0
2016-08-04,9.27,9.76,9.14,9.4,437937,9.27,9.76,9.14,9.4,437937,0.0,1.0
2016-08-05,9.27,9.45,9.21,9.3,385701,9.27,9.45,9.21,9.3,385701,0.0,1.0
2016-08-08,9.36,9.61,9.3,9.32,252424,9.36,9.61,9.3,9.32,252424,0.0,1.0
2016-08-09,9.3,9.62,9.23,9.23,352681,9.3,9.62,9.23,9.23,352681,0.0,1.0
2016-08-10,9.16,9.36,9.11,9.28,608185,9.16,9.36,9.11,9.28,608185,0.0,1.0
2016-08-11,9.2,9.47,8.83,9.26,391648,9.2,9.47,8.83,9.26,391648,0.0,1.0
2016-08-12,9.06,9.3,9.01,9.19,584016,9.06,9.3,9.01,9.19,584016,0.0,1.0
2016-08-15,9.64,9.675,9.07,9.07,632747,9.64,9.675,9.07,9.07,632747,0.0,1.0
2016-08-16,9.3,9.59,9.28,9.59,397601,9.3,9.59,9.28,9.59,397601,0.0,1.0
2016-08-17,9.96,10.21,9.5502,9.67,987405,9.96,10.21,9.5502,9.67,987405,0.0,1.0
2016-08-18,10.08,10.1,9.9,9.99,644257,10.08,10.1,9.9,9.99,644257,0.0,1.0
2016-08-19,10.15,10.18,9.94,10.04,341672,10.15,10.18,9.94,10.04,341672,0.0,1.0
2016-08-22,10.31,10.33,9.96,10.14,262662,10.31,10.33,9.96,10.14,262662,0.0,1.0
2016-08-23,10.34,10.485,10.12,10.36,439489,10.34,10.485,10.12,10.36,439489,0.0,1.0
2016-08-24,9.92,10.43,9.87,10.3,323118,9.92,10.43,9.87,10.3,323118,0.0,1.0
2016-08-25,10.1,10.23,9.92,9.92,277762,10.1,10.23,9.92,9.92,277762,0.0,1.0
2016-08-26,9.97,10.16,9.9,10.14,252018,9.97,10.16,9.9,10.14,252018,0.0,1.0
2016-08-29,10.16,10.17,9.99,10.01,259858,10.16,10.17,9.99,10.01,259858,0.0,1.0
2016-08-30,10.28,10.44,10.12,10.13,295905,10.28,10.44,10.12,10.13,295905,0.0,1.0
2016-08-31,10.35,10.42,10.1,10.32,675038,10.35,10.42,10.1,10.32,675038,0.0,1.0
2016-09-01,10.17,10.39,10.02,10.34,331677,10.17,10.39,10.02,10.34,331677,0.0,1.0
2016-09-02,10.54,10.6,10.17,10.17,406502,10.54,10.6,10.17,10.17,406502,0.0,1.0
2016-09-06,10.49,10.6199,10.33,10.48,393153,10.49,10.6199,10.33,10.48,393153,0.0,1.0
2016-09-07,10.47,10.56,10.405,10.49,533944,10.47,10.56,10.405,10.49,533944,0.0,1.0
2016-09-08,10.38,10.5501,10.37,10.51,314581,10.38,10.5501,10.37,10.51,314581,0.0,1.0
2016-09-09,9.85,10.33,9.82,10.3,557178,9.85,10.33,9.82,10.3,557178,0.0,1.0
2016-09-12,10.27,10.335,9.55,9.7,493537,10.27,10.335,9.55,9.7,493537,0.0,1.0
2016-09-13,9.97,10.27,9.85,10.19,626011,9.97,10.27,9.85,10.19,626011,0.0,1.0
2016-09-14,9.87,10.04,9.75,10.01,478783,9.87,10.04,9.75,10.01,478783,0.0,1.0
2016-09-15,10.21,10.25,9.88,9.91,517553,10.21,10.25,9.88,9.91,517553,0.0,1.0
2016-09-16,10.06,10.26,10.05,10.23,692571,10.06,10.26,10.05,10.23,692571,0.0,1.0
2016-09-19,10.02,10.31,9.87,10.14,634988,10.02,10.31,9.87,10.14,634988,0.0,1.0
2016-09-20,9.98,10.22,9.8,10.12,350702,9.98,10.22,9.8,10.12,350702,0.0,1.0
2016-09-21,9.99,10.19,9.8001,10.03,366435,9.99,10.19,9.8001,10.03,366435,0.0,1.0
2016-09-22,9.9,10.06,9.87,10.06,643679,9.9,10.06,9.87,10.06,643679,0.0,1.0
2016-09-23,10.12,10.26,9.781,9.9,472919,10.12,10.26,9.781,9.9,472919,0.0,1.0
2016-09-26,9.94,10.07,9.87,10.02,412181,9.94,10.07,9.87,10.02,412181,0.0,1.0
2016-09-27,9.83,9.9816,9.72,9.9,352561,9.83,9.9816,9.72,9.9,352561,0.0,1.0
2016-09-28,10.35,10.42,9.54,9.89,914755,10.35,10.42,9.54,9.89,914755,0.0,1.0
2016-09-29,10.8,10.92,10.31,10.38,1052766,10.8,10.92,10.31,10.38,1052766,0.0,1.0
2016-09-30,11.06,11.12,10.71,10.95,1083019,11.06,11.12,10.71,10.95,1083019,0.0,1.0
2016-10-03,11.14,11.33,10.991,11.09,561238,11.14,11.33,10.991,11.09,561238,0.0,1.0
2016-10-04,10.74,11.12,10.67,11.09,390317,10.74,11.12,10.67,11.09,390317,0.0,1.0
2016-10-05,10.85,11.03,10.82,10.87,338937,10.85,11.03,10.82,10.87,338937,0.0,1.0
2016-10-06,10.56,10.79,10.462,10.79,220757,10.56,10.79,10.462,10.79,220757,0.0,1.0
2016-10-07,10.46,10.66,10.34,10.54,476714,10.46,10.66,10.34,10.54,476714,0.0,1.0
2016-10-10,10.65,10.68,10.46,10.57,213291,10.65,10.68,10.46,10.57,213291,0.0,1.0
2016-10-11,10.61,10.74,10.071,10.6,256844,10.61,10.74,10.071,10.6,256844,0.0,1.0
2016-10-12,10.93,10.96,10.51,10.62,352123,10.93,10.96,10.51,10.62,352123,0.0,1.0
2016-10-13,10.93,11.02,10.78,10.93,384119,10.93,11.02,10.78,10.93,384119,0.0,1.0
2016-10-14,10.9,10.99,10.65,10.97,273615,10.9,10.99,10.65,10.97,273615,0.0,1.0
2016-10-17,10.8,10.93,10.66,10.86,189421,10.8,10.93,10.66,10.86,189421,0.0,1.0
2016-10-18,10.89,11.0,10.84,10.95,341539,10.89,11.0,10.84,10.95,341539,0.0,1.0
2016-10-19,10.92,10.96,10.62,10.96,157875,10.92,10.96,10.62,10.96,157875,0.0,1.0
2016-10-20,10.95,10.98,10.81,10.81,186398,10.95,10.98,10.81,10.81,186398,0.0,1.0
2016-10-21,10.86,10.98,10.64,10.81,158806,10.86,10.98,10.64,10.81,158806,0.0,1.0
2016-10-24,10.82,11.02,10.78,10.91,225091,10.82,11.02,10.78,10.91,225091,0.0,1.0
2016-10-25,10.65,10.88,10.63,10.82,566523,10.65,10.88,10.63,10.82,566523,0.0,1.0
2016-10-26,10.43,10.65,10.32,10.55,690113,10.43,10.65,10.32,10.55,690113,0.0,1.0
2016-10-27,10.22,10.64,10.17,10.57,672667,10.22,10.64,10.17,10.57,672667,0.0,1.0
2016-10-28,9.99,10.43,9.95,10.26,475042,9.99,10.43,9.95,10.26,475042,0.0,1.0
2016-10-31,9.75,10.2,9.7,9.95,608203,9.75,10.2,9.7,9.95,608203,0.0,1.0
2016-11-01,9.75,9.95,9.65,9.85,304810,9.75,9.95,9.65,9.85,304810,0.0,1.0
2016-11-02,9.65,9.8,9.55,9.65,345156,9.65,9.8,9.55,9.65,345156,0.0,1.0
2016-11-03,9.55,9.7,9.55,9.65,185008,9.55,9.7,9.55,9.65,185008,0.0,1.0
2016-11-04,9.6,9.75,9.35,9.6,203993,9.6,9.75,9.35,9.6,203993,0.0,1.0
2016-11-07,9.8,9.9,9.65,9.8,497734,9.8,9.9,9.65,9.8,497734,0.0,1.0
2016-11-08,9.6,9.8,9.5,9.75,250639,9.6,9.8,9.5,9.75,250639,0.0,1.0
2016-11-09,10.0,10.075,9.46,9.6,418049,10.0,10.075,9.46,9.6,418049,0.0,1.0
2016-11-10,10.55,10.7,10.1,10.1,772159,10.55,10.7,10.1,10.1,772159,0.0,1.0
2016-11-11,10.95,11.0,10.5,10.5,795744,10.95,11.0,10.5,10.5,795744,0.0,1.0
2016-11-14,11.1,11.25,10.65,11.2,582672,11.1,11.25,10.65,11.2,582672,0.0,1.0
2016-11-15,11.15,11.2335,10.925,11.1,560324,11.15,11.2335,10.925,11.1,560324,0.0,1.0
2016-11-16,11.1,11.3,10.946,11.15,344568,11.1,11.3,10.946,11.15,344568,0.0,1.0
2016-11-17,11.0,11.4,10.75,11.2,315086,11.0,11.4,10.75,11.2,315086,0.0,1.0
2016-11-18,11.25,11.35,11.0,11.05,339872,11.25,11.35,11.0,11.05,339872,0.0,1.0
2016-11-21,11.35,11.9,11.125,11.9,322735,11.35,11.9,11.125,11.9,322735,0.0,1.0
2016-11-22,11.6,11.6,11.3,11.35,260171,11.6,11.6,11.3,11.35,260171,0.0,1.0
2016-11-23,11.65,11.675,11.45,11.6,377703,11.65,11.675,11.45,11.6,377703,0.0,1.0
2016-11-25,11.45,11.7284,11.4,11.65,84990,11.45,11.7284,11.4,11.65,84990,0.0,1.0
2016-11-28,11.25,11.55,11.06,11.45,244494,11.25,11.55,11.06,11.45,244494,0.0,1.0
2016-11-29,11.2,11.8,11.05,11.35,349748,11.2,11.8,11.05,11.35,349748,0.0,1.0
2016-11-30,11.65,11.7,11.05,11.2,469772,11.65,11.7,11.05,11.2,469772,0.0,1.0
2016-12-01,11.6,11.9,11.5,11.75,347585,11.6,11.9,11.5,11.75,347585,0.0,1.0
2016-12-02,11.3,11.65,11.2,11.65,310558,11.3,11.65,11.2,11.65,310558,0.0,1.0
2016-12-05,11.35,11.7,11.35,11.5,310172,11.35,11.7,11.35,11.5,310172,0.0,1.0
2016-12-06,11.75,11.85,11.4,11.45,425549,11.75,11.85,11.4,11.45,425549,0.0,1.0
2016-12-07,11.8,11.95,11.55,11.65,374901,11.8,11.95,11.55,11.65,374901,0.0,1.0
2016-12-08,11.75,12.0,11.05,11.3,656416,11.75,12.0,11.05,11.3,656416,0.0,1.0
2016-12-09,11.75,11.85,11.6,11.85,620158,11.75,11.85,11.6,11.85,620158,0.0,1.0
2016-12-12,10.95,11.55,10.8,11.35,1161671,10.95,11.55,10.8,11.35,1161671,0.0,1.0
2016-12-13,10.55,11.15,10.5,10.95,600516,10.55,11.15,10.5,10.95,600516,0.0,1.0
2016-12-14,10.5,10.8,10.45,10.65,314692,10.5,10.8,10.45,10.65,314692,0.0,1.0
2016-12-15,10.4,10.75,10.35,10.6,421230,10.4,10.75,10.35,10.6,421230,0.0,1.0
2016-12-16,10.4,10.75,10.2,10.4,1495762,10.4,10.75,10.2,10.4,1495762,0.0,1.0
2016-12-19,10.3,10.6,10.175,10.4,512964,10.3,10.6,10.175,10.4,512964,0.0,1.0
2016-12-20,10.6,10.725,10.25,10.25,184399,10.6,10.725,10.25,10.25,184399,0.0,1.0
2016-12-21,10.65,10.7,10.455,10.55,125596,10.65,10.7,10.455,10.55,125596,0.0,1.0
2016-12-22,10.5,10.65,10.3704,10.65,145452,10.5,10.65,10.3704,10.65,145452,0.0,1.0
2016-12-23,10.6,10.65,10.45,10.5,103916,10.6,10.65,10.45,10.5,103916,0.0,1.0
2016-12-27,10.9,10.95,10.5,10.6,123325,10.9,10.95,10.5,10.6,123325,0.0,1.0
2016-12-28,10.75,10.95,10.425,10.9,260063,10.75,10.95,10.425,10.9,260063,0.0,1.0
2016-12-29,10.9,10.925,10.5685,10.8,174981,10.9,10.925,10.5685,10.8,174981,0.0,1.0
2016-12-30,10.65,10.95,10.65,10.9,300423,10.65,10.95,10.65,10.9,300423,0.0,1.0
2017-01-03,10.65,10.9795,10.4,10.8,321315,10.65,10.9795,10.4,10.8,321315,0.0,1.0
2017-01-04,10.95,10.95,10.5,10.7,375944,10.95,10.95,10.5,10.7,375944,0.0,1.0
2017-01-05,10.7,10.9,10.45,10.8,398021,10.7,10.9,10.45,10.8,398021,0.0,1.0
2017-01-06,10.6,10.8,10.55,10.7,104325,10.6,10.8,10.55,10.7,104325,0.0,1.0
2017-01-09,10.35,10.65,10.35,10.5,202503,10.35,10.65,10.35,10.5,202503,0.0,1.0
2017-01-10,10.65,10.65,10.2,10.3,260613,10.65,10.65,10.2,10.3,260613,0.0,1.0
2017-01-11,10.6,10.65,10.45,10.6,232654,10.6,10.65,10.45,10.6,232654,0.0,1.0
2017-01-12,9.8,10.4,9.65,10.35,929795,9.8,10.4,9.65,10.35,929795,0.0,1.0
2017-01-13,9.8,10.05,9.7,9.8,325897,9.8,10.05,9.7,9.8,325897,0.0,1.0
2017-01-17,9.6,9.75,9.5,9.75,371120,9.6,9.75,9.5,9.75,371120,0.0,1.0
2017-01-18,9.8,9.8,9.55,9.7,434483,9.8,9.8,9.55,9.7,434483,0.0,1.0
2017-01-19,9.5,9.85,9.475,9.8,297726,9.5,9.85,9.475,9.8,297726,0.0,1.0
2017-01-20,9.65,9.7,9.4,9.55,240313,9.65,9.7,9.4,9.55,240313,0.0,1.0
2017-01-23,9.7,9.75,9.45,9.6,210044,9.7,9.75,9.45,9.6,210044,0.0,1.0
2017-01-24,9.95,10.05,9.5,9.7,309729,9.95,10.05,9.5,9.7,309729,0.0,1.0
2017-01-25,10.05,10.1,9.8,9.95,189352,10.05,10.1,9.8,9.95,189352,0.0,1.0
2017-01-26,9.8,10.05,9.5,9.95,356202,9.8,10.05,9.5,9.95,356202,0.0,1.0
2017-01-27,9.7,9.9,9.45,9.75,243899,9.7,9.9,9.45,9.75,243899,0.0,1.0
2017-01-30,9.6,9.75,9.45,9.55,249112,9.6,9.75,9.45,9.55,249112,0.0,1.0
2017-01-31,9.9,10.025,9.6,9.6,422977,9.9,10.025,9.6,9.6,422977,0.0,1.0
2017-02-01,9.95,10.15,9.82,10.0,321009,9.95,10.15,9.82,10.0,321009,0.0,1.0
2017-02-02,9.9,10.05,9.75,9.95,322267,9.9,10.05,9.75,9.95,322267,0.0,1.0
2017-02-03,9.75,10.55,9.01,9.1,416565,9.75,10.55,9.01,9.1,416565,0.0,1.0
2017-02-06,9.5,9.98,9.43,9.75,426651,9.5,9.98,9.43,9.75,426651,0.0,1.0
2017-02-07,9.3,9.55,9.2,9.55,358667,9.3,9.55,9.2,9.55,358667,0.0,1.0
2017-02-08,9.25,9.35,9.05,9.3,310559,9.25,9.35,9.05,9.3,310559,0.0,1.0
2017-02-09,9.25,9.4,9.1,9.2,346242,9.25,9.4,9.1,9.2,346242,0.0,1.0
2017-02-10,9.55,9.55,9.25,9.35,199742,9.55,9.55,9.25,9.35,199742,0.0,1.0
2017-02-13,9.2,9.61,9.15,9.5,282306,9.2,9.61,9.15,9.5,282306,0.0,1.0
2017-02-14,9.1,9.2,9.0,9.15,231423,9.1,9.2,9.0,9.15,231423,0.0,1.0
2017-02-15,9.15,9.2,8.95,9.1,256362,9.15,9.2,8.95,9.1,256362,0.0,1.0
2017-02-16,9.05,9.2,8.9,9.2,484850,9.05,9.2,8.9,9.2,484850,0.0,1.0
2017-02-17,9.15,9.15,8.95,9.05,298702,9.15,9.15,8.95,9.05,298702,0.0,1.0
2017-02-21,9.05,9.13,8.93,9.05,258269,9.05,9.13,8.93,9.05,258269,0.0,1.0
2017-02-22,9.0,9.15,8.85,9.0,212384,9.0,9.15,8.85,9.0,212384,0.0,1.0
2017-02-23,9.0,9.05,8.75,8.95,300372,9.0,9.05,8.75,8.95,300372,0.0,1.0
2017-02-24,8.95,9.03,8.75,8.9,182399,8.95,9.03,8.75,8.9,182399,0.0,1.0
2017-02-27,9.05,9.15,8.81,8.9,194124,9.05,9.15,8.81,8.9,194124,0.0,1.0
2017-02-28,8.8,9.15,8.7,9.0,504083,8.8,9.15,8.7,9.0,504083,0.0,1.0
2017-03-01,9.15,9.18,8.9,8.9,223012,9.15,9.18,8.9,8.9,223012,0.0,1.0
2017-03-02,9.0,9.35,8.95,9.1,168621,9.0,9.35,8.95,9.1,168621,0.0,1.0
2017-03-03,9.0,9.1,8.8,9.0,267573,9.0,9.1,8.8,9.0,267573,0.0,1.0
2017-03-06,8.75,8.95,8.55,8.9,319140,8.75,8.95,8.55,8.9,319140,0.0,1.0
2017-03-07,8.55,8.75,8.5,8.7,267166,8.55,8.75,8.5,8.7,267166,0.0,1.0
2017-03-08,8.45,8.65,8.3,8.55,388625,8.45,8.65,8.3,8.55,388625,0.0,1.0
2017-03-09,8.4,8.6,8.3,8.5,333549,8.4,8.6,8.3,8.5,333549,0.0,1.0
2017-03-10,8.35,8.5,8.25,8.4,418697,8.35,8.5,8.25,8.4,418697,0.0,1.0
2017-03-13,8.25,8.4,8.25,8.3,314567,8.25,8.4,8.25,8.3,314567,0.0,1.0
2017-03-14,8.2,8.4,8.0,8.25,375159,8.2,8.4,8.0,8.25,375159,0.0,1.0
2017-03-15,8.0,8.2,7.95,8.2,614021,8.0,8.2,7.95,8.2,614021,0.0,1.0
2017-03-16,8.15,8.25,7.91,8.05,457796,8.15,8.25,7.91,8.05,457796,0.0,1.0
2017-03-17,8.1,8.25,8.1,8.1,943935,8.1,8.25,8.1,8.1,943935,0.0,1.0
2017-03-20,8.2,8.35,7.95,8.1,322277,8.2,8.35,7.95,8.1,322277,0.0,1.0
2017-03-21,8.05,8.3,7.9,8.3,265957,8.05,8.3,7.9,8.3,265957,0.0,1.0
2017-03-22,7.9,8.1,7.8,8.0,301849,7.9,8.1,7.8,8.0,301849,0.0,1.0
2017-03-23,8.15,8.23,7.9,7.9,272468,8.15,8.23,7.9,7.9,272468,0.0,1.0
2017-03-24,7.95,8.2,7.95,8.1,319226,7.95,8.2,7.95,8.1,319226,0.0,1.0
2017-03-27,8.0,8.05,7.75,7.85,234416,8.0,8.05,7.75,7.85,234416,0.0,1.0
2017-03-28,8.05,8.13,7.9,7.95,273059,8.05,8.13,7.9,7.95,273059,0.0,1.0
2017-03-29,8.35,8.4,7.95,8.0,272643,8.35,8.4,7.95,8.0,272643,0.0,1.0
2017-03-30,8.05,8.35,8.0,8.35,231028,8.05,8.35,8.0,8.35,231028,0.0,1.0
2017-03-31,8.15,8.25,7.95,8.05,5278,8.15,8.25,7.95,8.05,5278,0.0,1.0
2017-04-03,8.15,8.15,7.95,8.15,3427,8.15,8.15,7.95,8.15,3427,0.0,1.0
2017-04-04,8.1,8.25,8.05,8.15,264666,8.1,8.25,8.05,8.15,264666,0.0,1.0
2017-04-05,7.85,8.2,7.75,8.15,527091,7.85,8.2,7.75,8.15,527091,0.0,1.0
2017-04-06,7.85,7.95,7.65,7.8,477353,7.85,7.95,7.65,7.8,477353,0.0,1.0
2017-04-07,8.35,8.4,8.0,8.1,555340,8.35,8.4,8.0,8.1,555340,0.0,1.0
2017-04-10,8.65,8.8,8.3,8.35,452743,8.65,8.8,8.3,8.35,452743,0.0,1.0
2017-04-11,8.7,8.9,8.65,8.65,357729,8.7,8.9,8.65,8.65,357729,0.0,1.0
2017-04-12,8.55,8.9,8.5,8.7,344875,8.55,8.9,8.5,8.7,344875,0.0,1.0
2017-04-13,8.45,8.7,8.4,8.55,201886,8.45,8.7,8.4,8.55,201886,0.0,1.0
2017-04-17,8.45,8.63,8.4,8.5,204245,8.45,8.63,8.4,8.5,204245,0.0,1.0
2017-04-18,8.7,8.7,8.45,8.45,273664,8.7,8.7,8.45,8.45,273664,0.0,1.0
2017-04-19,8.7,8.8,8.5,8.8,235947,8.7,8.8,8.5,8.8,235947,0.0,1.0
2017-04-20,8.85,8.9,8.7,8.75,286995,8.85,8.9,8.7,8.75,286995,0.0,1.0
2017-04-21,8.8,8.95,8.75,8.85,176613,8.8,8.95,8.75,8.85,176613,0.0,1.0
2017-04-24,9.2,9.25,8.87,9.0,356057,9.2,9.25,8.87,9.0,356057,0.0,1.0
2017-04-25,9.45,9.5,9.05,9.25,255088,9.45,9.5,9.05,9.25,255088,0.0,1.0
2017-04-26,9.35,9.45,9.2,9.4,265726,9.35,9.45,9.2,9.4,265726,0.0,1.0
2017-04-27,9.3,9.48,9.2,9.4,163960,9.3,9.48,9.2,9.4,163960,0.0,1.0
2017-04-28,9.05,9.3,9.0,9.3,167269,9.05,9.3,9.0,9.3,167269,0.0,1.0
2017-05-01,8.9,9.1,8.8,9.1,188621,8.9,9.1,8.8,9.1,188621,0.0,1.0
2017-05-02,8.95,9.05,8.8,8.95,177480,8.95,9.05,8.8,8.95,177480,0.0,1.0
2017-05-03,8.65,8.85,8.65,8.85,331082,8.65,8.85,8.65,8.85,331082,0.0,1.0
2017-05-04,8.8,9.9,8.5,8.9,600925,8.8,9.9,8.5,8.9,600925,0.0,1.0
2017-05-05,9.0,9.05,8.75,8.8,255886,9.0,9.05,8.75,8.8,255886,0.0,1.0
2017-05-08,8.9,9.03,8.7,9.0,228165,8.9,9.03,8.7,9.0,228165,0.0,1.0
2017-05-09,8.85,8.97,8.7,8.95,237020,8.85,8.97,8.7,8.95,237020,0.0,1.0
2017-05-10,8.8,8.88,8.6,8.75,232581,8.8,8.88,8.6,8.75,232581,0.0,1.0
2017-05-11,8.75,8.95,8.69,8.8,220496,8.75,8.95,8.69,8.8,220496,0.0,1.0
2017-05-12,8.7,8.73,8.65,8.7,237696,8.7,8.73,8.65,8.7,237696,0.0,1.0
2017-05-15,8.55,8.8,8.5,8.65,202205,8.55,8.8,8.5,8.65,202205,0.0,1.0
2017-05-16,8.65,8.7,8.5,8.55,197405,8.65,8.7,8.5,8.55,197405,0.0,1.0
2017-05-17,8.4,8.65,8.4,8.45,301043,8.4,8.65,8.4,8.45,301043,0.0,1.0
2017-05-18,8.45,8.55,8.4,8.4,446989,8.45,8.55,8.4,8.4,446989,0.0,1.0
2017-05-19,8.5,8.6,8.4,8.45,217154,8.5,8.6,8.4,8.45,217154,0.0,1.0
2017-05-22,8.5,8.6,8.4,8.5,223015,8.5,8.6,8.4,8.5,223015,0.0,1.0
2017-05-23,8.65,8.65,8.45,8.55,117111,8.65,8.65,8.45,8.55,117111,0.0,1.0
2017-05-24,8.45,8.7,8.45,8.6,232711,8.45,8.7,8.45,8.6,232711,0.0,1.0
2017-05-25,8.65,8.75,8.4,8.5,257967,8.65,8.75,8.4,8.5,257967,0.0,1.0
2017-05-26,8.7,8.7,8.48,8.6,268682,8.7,8.7,8.48,8.6,268682,0.0,1.0
2017-05-30,8.5,8.65,8.5,8.65,236140,8.5,8.65,8.5,8.65,236140,0.0,1.0
2017-05-31,8.5,8.55,8.35,8.55,244594,8.5,8.55,8.35,8.55,244594,0.0,1.0
2017-06-01,8.65,8.7,8.5,8.5,263463,8.65,8.7,8.5,8.5,263463,0.0,1.0
2017-06-02,8.95,9.03,8.55,8.55,359881,8.95,9.03,8.55,8.55,359881,0.0,1.0
2017-06-05,8.65,8.93,8.57,8.9,198664,8.65,8.93,8.57,8.9,198664,0.0,1.0
2017-06-06,8.6,8.7,8.45,8.55,147264,8.6,8.7,8.45,8.55,147264,0.0,1.0
2017-06-07,8.7,8.75,8.5,8.6,268315,8.7,8.75,8.5,8.6,268315,0.0,1.0
2017-06-08,9.05,9.15,8.7,8.75,331868,9.05,9.15,8.7,8.75,331868,0.0,1.0
2017-06-09,9.3,9.45,9.1,9.1,395228,9.3,9.45,9.1,9.1,395228,0.0,1.0
2017-06-12,9.2,9.5,9.2,9.3,186865,9.2,9.5,9.2,9.3,186865,0.0,1.0
2017-06-13,9.05,9.32,9.05,9.3,175867,9.05,9.32,9.05,9.3,175867,0.0,1.0
2017-06-14,9.05,9.13,8.8,9.1,206957,9.05,9.13,8.8,9.1,206957,0.0,1.0
2017-06-15,8.95,9.15,8.88,9.0,152475,8.95,9.15,8.88,9.0,152475,0.0,1.0
2017-06-16,9.05,9.05,8.75,8.85,395433,9.05,9.05,8.75,8.85,395433,0.0,1.0
2017-06-19,9.0,9.1,8.9,9.05,267768,9.0,9.1,8.9,9.05,267768,0.0,1.0
2017-06-20,8.95,9.0,8.75,9.0,171052,8.95,9.0,8.75,9.0,171052,0.0,1.0
2017-06-21,8.75,8.98,8.65,8.9,324528,8.75,8.98,8.65,8.9,324528,0.0,1.0
2017-06-22,9.0,9.0,8.75,8.8,140472,9.0,9.0,8.75,8.8,140472,0.0,1.0
2017-06-23,9.1,9.1,8.8,8.95,311652,9.1,9.1,8.8,8.95,311652,0.0,1.0
2017-06-26,9.15,9.2,8.9,9.1,144489,9.15,9.2,8.9,9.1,144489,0.0,1.0
2017-06-27,9.1,9.2,9.0,9.2,234851,9.1,9.2,9.0,9.2,234851,0.0,1.0
2017-06-28,7.7,8.32,7.68,8.3,3383700,7.7,8.32,7.68,8.3,3383700,0.0,1.0
2017-06-29,7.65,7.75,7.55,7.75,2351481,7.65,7.75,7.55,7.75,2351481,0.0,1.0
2017-06-30,7.7,7.99,7.6,7.6,3110542,7.7,7.99,7.6,7.6,3110542,0.0,1.0
2017-07-03,7.7,7.8,7.65,7.7,446477,7.7,7.8,7.65,7.7,446477,0.0,1.0
2017-07-05,7.7,7.8,7.6,7.7,2219590,7.7,7.8,7.6,7.7,2219590,0.0,1.0
2017-07-06,7.85,8.0,7.65,7.7,1453896,7.85,8.0,7.65,7.7,1453896,0.0,1.0
2017-07-07,7.85,7.95,7.7,7.9,511168,7.85,7.95,7.7,7.9,511168,0.0,1.0
2017-07-10,7.75,7.9,7.75,7.85,457877,7.75,7.9,7.75,7.85,457877,0.0,1.0
2017-07-11,7.65,7.8,7.6,7.8,249823,7.65,7.8,7.6,7.8,249823,0.0,1.0
2017-07-12,7.6,7.75,7.58,7.6,558044,7.6,7.75,7.58,7.6,558044,0.0,1.0
2017-07-13,7.65,7.7,7.6,7.6,112298,7.65,7.7,7.6,7.6,112298,0.0,1.0
2017-07-14,7.7,7.7,7.6,7.6,344300,7.7,7.7,7.6,7.6,344300,0.0,1.0
2017-07-17,7.6,7.75,7.6,7.65,519800,7.6,7.75,7.6,7.65,519800,0.0,1.0
2017-07-18,7.85,7.85,7.575,7.65,448227,7.85,7.85,7.575,7.65,448227,0.0,1.0
2017-07-19,8.0,8.05,7.75,7.8,552524,8.0,8.05,7.75,7.8,552524,0.0,1.0
2017-07-20,7.9,8.1,7.85,8.0,334194,7.9,8.1,7.85,8.0,334194,0.0,1.0
2017-07-21,8.0,8.05,7.9,8.0,348826,8.0,8.05,7.9,8.0,348826,0.0,1.0
2017-07-24,7.9,8.0,7.85,7.95,387346,7.9,8.0,7.85,7.95,387346,0.0,1.0
2017-07-25,7.95,8.1,7.9,7.95,394413,7.95,8.1,7.9,7.95,394413,0.0,1.0
2017-07-26,8.0,8.1,7.9,7.95,308195,8.0,8.1,7.9,7.95,308195,0.0,1.0
2017-07-27,7.95,8.05,7.9,8.0,309082,7.95,8.05,7.9,8.0,309082,0.0,1.0
2017-07-28,8.0,8.15,7.95,7.95,272724,8.0,8.15,7.95,7.95,272724,0.0,1.0
2017-07-31,7.8,8.05,7.8,8.05,649074,7.8,8.05,7.8,8.05,649074,0.0,1.0
2017-08-01,8.4,8.5,8.06,8.3,2369012,8.4,8.5,8.06,8.3,2369012,0.0,1.0
2017-08-02,8.45,8.55,8.35,8.45,1715065,8.45,8.55,8.35,8.45,1715065,0.0,1.0
2017-08-03,8.4,8.5,8.28,8.4,440739,8.4,8.5,8.28,8.4,440739,0.0,1.0
2017-08-04,8.75,8.88,8.65,8.8,1241816,8.75,8.88,8.65,8.8,1241816,0.0,1.0
2017-08-07,8.85,8.9,8.65,8.9,1497268,8.85,8.9,8.65,8.9,1497268,0.0,1.0
2017-08-08,9.05,9.1,8.8,8.85,727432,9.05,9.1,8.8,8.85,727432,0.0,1.0
2017-08-09,8.8,9.05,8.75,9.05,515037,8.8,9.05,8.75,9.05,515037,0.0,1.0
2017-08-10,8.9,9.0,8.75,8.8,964077,8.9,9.0,8.75,8.8,964077,0.0,1.0
2017-08-11,9.0,9.1,8.81,8.85,880106,9.0,9.1,8.81,8.85,880106,0.0,1.0
2017-08-14,9.1,9.15,9.0,9.1,915491,9.1,9.15,9.0,9.1,915491,0.0,1.0
2017-08-15,9.0,9.2,8.98,9.2,418490,9.0,9.2,8.98,9.2,418490,0.0,1.0
2017-08-16,8.95,9.2,8.95,9.0,710716,8.95,9.2,8.95,9.0,710716,0.0,1.0
2017-08-17,8.75,9.0,8.75,8.95,463541,8.75,9.0,8.75,8.95,463541,0.0,1.0
2017-08-18,8.8,8.88,8.16,8.65,554495,8.8,8.88,8.16,8.65,554495,0.0,1.0
2017-08-21,8.8,8.88,8.65,8.7,343559,8.8,8.88,8.65,8.7,343559,0.0,1.0
2017-08-22,8.85,8.95,8.8,8.9,209635,8.85,8.95,8.8,8.9,209635,0.0,1.0
2017-08-23,8.9,8.95,8.85,8.85,321194,8.9,8.95,8.85,8.85,321194,0.0,1.0
2017-08-24,9.0,9.15,8.98,9.0,207029,9.0,9.15,8.98,9.0,207029,0.0,1.0
2017-08-25,9.05,9.15,8.95,9.0,279393,9.05,9.15,8.95,9.0,279393,0.0,1.0
2017-08-28,9.0,9.15,8.9,9.05,892354,9.0,9.15,8.9,9.05,892354,0.0,1.0
2017-08-29,9.05,9.1,8.95,9.0,366622,9.05,9.1,8.95,9.0,366622,0.0,1.0
2017-08-30,9.05,9.1,8.95,9.1,310082,9.05,9.1,8.95,9.1,310082,0.0,1.0
2017-08-31,9.05,9.25,9.0,9.1,285566,9.05,9.25,9.0,9.1,285566,0.0,1.0
2017-09-01,9.2,9.23,9.0,9.0,176442,9.2,9.23,9.0,9.0,176442,0.0,1.0
2017-09-05,9.1,9.25,8.95,9.15,286500,9.1,9.25,8.95,9.15,286500,0.0,1.0
2017-09-06,9.05,9.2,9.0,9.2,209200,9.05,9.2,9.0,9.2,209200,0.0,1.0
2017-09-07,9.15,9.2,8.85,9.1,383243,9.15,9.2,8.85,9.1,383243,0.0,1.0
2017-09-08,9.2,9.2,9.0,9.15,330542,9.2,9.2,9.0,9.15,330542,0.0,1.0
2017-09-11,9.15,9.3,9.07,9.25,278657,9.15,9.3,9.07,9.25,278657,0.0,1.0
2017-09-12,9.25,9.3,9.15,9.25,268334,9.25,9.3,9.15,9.25,268334,0.0,1.0
2017-09-13,9.4,9.45,9.25,9.25,611530,9.4,9.45,9.25,9.25,611530,0.0,1.0
2017-09-14,9.35,9.57,9.3,9.45,540648,9.35,9.57,9.3,9.45,540648,0.0,1.0
2017-09-15,9.4,9.5,9.35,9.35,505755,9.4,9.5,9.35,9.35,505755,0.0,1.0
2017-09-18,9.4,9.55,9.39,9.4,237066,9.4,9.55,9.39,9.4,237066,0.0,1.0
2017-09-19,9.45,9.5,9.35,9.4,636099,9.45,9.5,9.35,9.4,636099,0.0,1.0
2017-09-20,9.7,9.8,9.5,9.5,427294,9.7,9.8,9.5,9.5,427294,0.0,1.0
2017-09-21,9.7,9.7,9.5,9.7,422696,9.7,9.7,9.5,9.7,422696,0.0,1.0
2017-09-22,9.85,9.9,9.63,9.65,274987,9.85,9.9,9.63,9.65,274987,0.0,1.0
2017-09-25,10.0,10.05,9.8,9.8,1167502,10.0,10.05,9.8,9.8,1167502,0.0,1.0
2017-09-26,9.85,10.1,9.85,9.95,984543,9.85,10.1,9.85,9.95,984543,0.0,1.0
2017-09-27,10.0,10.05,9.85,9.85,378021,10.0,10.05,9.85,9.85,378021,0.0,1.0
2017-09-28,10.25,10.35,10.0,10.0,844113,10.25,10.35,10.0,10.0,844113,0.0,1.0
2017-09-29,9.5,10.35,9.4,10.25,1192584,9.5,10.35,9.4,10.25,1192584,0.0,1.0
2017-10-02,9.7,9.78,9.43,9.6,596719,9.7,9.78,9.43,9.6,596719,0.0,1.0
2017-10-03,9.45,9.73,9.0,9.65,1217516,9.45,9.73,9.0,9.65,1217516,0.0,1.0
2017-10-04,9.35,9.5,9.15,9.5,453446,9.35,9.5,9.15,9.5,453446,0.0,1.0
2017-10-05,9.5,9.6,9.3,9.4,347420,9.5,9.6,9.3,9.4,347420,0.0,1.0
2017-10-06,9.4,9.5,9.3,9.45,202360,9.4,9.5,9.3,9.45,202360,0.0,1.0
2017-10-09,10.0,10.03,9.5,9.55,538931,10.0,10.03,9.5,9.55,538931,0.0,1.0
2017-10-10,9.9,10.19,9.8,10.1,498244,9.9,10.19,9.8,10.1,498244,0.0,1.0
2017-10-11,9.9,10.1,9.88,9.95,761241,9.9,10.1,9.88,9.95,761241,0.0,1.0
2017-10-12,9.65,9.9,9.65,9.9,313788,9.65,9.9,9.65,9.9,313788,0.0,1.0
2017-10-13,9.6,9.8,9.28,9.75,339001,9.6,9.8,9.28,9.75,339001,0.0,1.0
2017-10-16,9.75,9.85,9.45,9.7,529616,9.75,9.85,9.45,9.7,529616,0.0,1.0
2017-10-17,9.85,9.9,9.68,9.8,325073,9.85,9.9,9.68,9.8,325073,0.0,1.0
2017-10-18,9.95,10.1,9.7,9.8,422016,9.95,10.1,9.7,9.8,422016,0.0,1.0
2017-10-19,9.8,10.0,9.7,9.9,310793,9.8,10.0,9.7,9.9,310793,0.0,1.0
2017-10-20,9.95,10.0,9.8,9.8,218681,9.95,10.0,9.8,9.8,218681,0.0,1.0
2017-10-23,10.05,10.15,9.93,10.0,712273,10.05,10.15,9.93,10.0,712273,0.0,1.0
2017-10-24,10.1,10.2,9.98,10.15,405439,10.1,10.2,9.98,10.15,405439,0.0,1.0
2017-10-25,10.05,10.15,9.88,10.05,324413,10.05,10.15,9.88,10.05,324413,0.0,1.0
2017-10-26,10.25,10.25,10.05,10.1,533670,10.25,10.25,10.05,10.1,533670,0.0,1.0
2017-10-27,10.45,10.45,10.1,10.25,411599,10.45,10.45,10.1,10.25,411599,0.0,1.0
2017-10-30,10.3,10.45,10.15,10.35,496151,10.3,10.45,10.15,10.35,496151,0.0,1.0
2017-10-31,10.25,10.45,10.2,10.35,346727,10.25,10.45,10.2,10.35,346727,0.0,1.0
2017-11-01,10.15,10.4,10.05,10.35,282555,10.15,10.4,10.05,10.35,282555,0.0,1.0
2017-11-02,10.23,10.3,10.13,10.2,231476,10.23,10.3,10.13,10.2,231476,0.0,1.0
2017-11-03,10.1,10.15,10.03,10.15,269100,10.1,10.15,10.03,10.15,269100,0.0,1.0
2017-11-06,10.15,10.28,10.05,10.15,144775,10.15,10.28,10.05,10.15,144775,0.0,1.0
2017-11-07,9.85,10.2,9.8,10.1,257738,9.85,10.2,9.8,10.1,257738,0.0,1.0
2017-11-08,9.8,9.95,9.65,9.85,221915,9.8,9.95,9.65,9.85,221915,0.0,1.0
2017-11-09,10.0,10.05,9.75,9.8,437824,10.0,10.05,9.75,9.8,437824,0.0,1.0
2017-11-10,9.9,10.15,9.85,10.0,201138,9.9,10.15,9.85,10.0,201138,0.0,1.0
2017-11-13,9.75,9.9,9.7,9.9,337067,9.75,9.9,9.7,9.9,337067,0.0,1.0
2017-11-14,9.8,9.9,9.75,9.75,238961,9.8,9.9,9.75,9.75,238961,0.0,1.0
2017-11-15,10.0,10.1,9.63,9.75,381791,10.0,10.1,9.63,9.75,381791,0.0,1.0
2017-11-16,11.0,11.25,10.5,11.0,1789260,11.0,11.25,10.5,11.0,1789260,0.0,1.0
2017-11-17,11.15,11.23,10.85,11.0,1630266,11.15,11.23,10.85,11.0,1630266,0.0,1.0
2017-11-20,11.4,11.5,11.1,11.1,848056,11.4,11.5,11.1,11.1,848056,0.0,1.0
2017-11-21,11.55,11.7,11.2,11.35,764984,11.55,11.7,11.2,11.35,764984,0.0,1.0
2017-11-22,11.95,11.95,11.6,11.6,761035,11.95,11.95,11.6,11.6,761035,0.0,1.0
2017-11-24,11.8,11.95,11.65,11.9,248539,11.8,11.95,11.65,11.9,248539,0.0,1.0
2017-11-27,11.85,11.95,11.7,11.85,633060,11.85,11.95,11.7,11.85,633060,0.0,1.0
2017-11-28,11.9,12.0,11.85,11.95,548079,11.9,12.0,11.85,11.95,548079,0.0,1.0
2017-11-29,12.05,12.05,11.9,11.9,602020,12.05,12.05,11.9,11.9,602020,0.0,1.0
2017-11-30,12.05,12.15,11.925,12.05,501718,12.05,12.15,11.925,12.05,501718,0.0,1.0
2017-12-01,12.1,12.2,11.85,12.1,428578,12.1,12.2,11.85,12.1,428578,0.0,1.0
2017-12-04,12.15,12.25,11.95,12.2,348007,12.15,12.25,11.95,12.2,348007,0.0,1.0
2017-12-05,12.05,12.25,11.9,12.25,326964,12.05,12.25,11.9,12.25,326964,0.0,1.0
2017-12-06,12.35,12.5,12.05,12.05,598975,12.35,12.5,12.05,12.05,598975,0.0,1.0
2017-12-07,12.05,12.4,12.05,12.4,206281,12.05,12.4,12.05,12.4,206281,0.0,1.0
2017-12-08,12.2,12.25,12.025,12.15,215651,12.2,12.25,12.025,12.15,215651,0.0,1.0
2017-12-11,12.25,12.31,12.1,12.3,422338,12.25,12.31,12.1,12.3,422338,0.0,1.0
2017-12-12,12.3,12.4,12.25,12.3,508071,12.3,12.4,12.25,12.3,508071,0.0,1.0
2017-12-13,12.25,12.41,12.15,12.3,329063,12.25,12.41,12.15,12.3,329063,0.0,1.0
2017-12-14,11.9,12.25,11.65,12.2,909085,11.9,12.25,11.65,12.2,909085,0.0,1.0
2017-12-15,12.25,12.45,11.875,11.9,906599,12.25,12.45,11.875,11.9,906599,0.0,1.0
2017-12-18,12.35,12.5,12.225,12.4,869324,12.35,12.5,12.225,12.4,869324,0.0,1.0
2017-12-19,12.15,12.45,12.01,12.15,630756,12.15,12.45,12.01,12.15,630756,0.0,1.0
2017-12-20,12.25,12.4,12.2,12.2,368921,12.25,12.4,12.2,12.2,368921,0.0,1.0
2017-12-21,12.3,12.45,12.25,12.35,469014,12.3,12.45,12.25,12.35,469014,0.0,1.0
2017-12-22,12.25,12.35,12.2,12.25,161233,12.25,12.35,12.2,12.25,161233,0.0,1.0
2017-12-26,12.3,12.375,12.1,12.25,217620,12.3,12.375,12.1,12.25,217620,0.0,1.0
2017-12-27,12.2,12.4,12.1,12.3,219316,12.2,12.4,12.1,12.3,219316,0.0,1.0
2017-12-28,12.0,12.3,12.0,12.2,211562,12.0,12.3,12.0,12.2,211562,0.0,1.0
2017-12-29,12.2,12.3,12.0,12.1,366879,12.2,12.3,12.0,12.1,366879,0.0,1.0
2018-01-02,12.1,12.35,12.0,12.3,403089,12.1,12.35,12.0,12.3,403089,0.0,1.0
2018-01-03,12.2,12.2,12.0,12.15,368404,12.2,12.2,12.0,12.15,368404,0.0,1.0
2018-01-04,12.05,12.4,12.05,12.3,1177975,12.05,12.4,12.05,12.3,1177975,0.0,1.0
2018-01-05,12.1,12.1,11.95,12.1,408243,12.1,12.1,11.95,12.1,408243,0.0,1.0
2018-01-08,11.9,12.15,11.8,12.15,702646,11.9,12.15,11.8,12.15,702646,0.0,1.0
2018-01-09,12.0,12.05,11.8,11.9,1519808,12.0,12.05,11.8,11.9,1519808,0.0,1.0
2018-01-10,11.95,12.15,11.8837,12.0,275333,11.95,12.15,11.8837,12.0,275333,0.0,1.0
2018-01-11,12.1,12.15,11.9,11.95,627257,12.1,12.15,11.9,11.95,627257,0.0,1.0
2018-01-12,12.05,12.3,11.95,12.2,1244012,12.05,12.3,11.95,12.2,1244012,0.0,1.0
2018-01-16,12.1,12.3,12.0,12.15,530220,12.1,12.3,12.0,12.15,530220,0.0,1.0
2018-01-17,12.3,12.325,12.1,12.2,247513,12.3,12.325,12.1,12.2,247513,0.0,1.0
2018-01-18,11.85,12.3,11.85,12.3,404062,11.85,12.3,11.85,12.3,404062,0.0,1.0
2018-01-19,12.1,12.1,11.85,11.85,621791,12.1,12.1,11.85,11.85,621791,0.0,1.0
2018-01-22,11.75,12.0166,11.75,12.0,389679,11.75,12.0166,11.75,12.0,389679,0.0,1.0
2018-01-23,11.85,11.95,11.65,11.8,328092,11.85,11.95,11.65,11.8,328092,0.0,1.0
2018-01-24,11.85,11.95,11.7,11.85,558727,11.85,11.95,11.7,11.85,558727,0.0,1.0
2018-01-25,12.0,12.0,11.8,11.85,365729,12.0,12.0,11.8,11.85,365729,0.0,1.0
2018-01-26,12.0,12.05,11.85,12.0,328947,12.0,12.05,11.85,12.0,328947,0.0,1.0
2018-01-29,11.8,11.95,11.7,11.95,335775,11.8,11.95,11.7,11.95,335775,0.0,1.0
2018-01-30,11.8,11.9,11.7,11.8,219540,11.8,11.9,11.7,11.8,219540,0.0,1.0
2018-01-31,11.8,12.05,11.7,11.85,457295,11.8,12.05,11.7,11.85,457295,0.0,1.0
2018-02-01,13.5,13.55,12.41,12.5,6220584,13.5,13.55,12.41,12.5,6220584,0.0,1.0
2018-02-02,13.0,13.75,12.7,13.6,1019995,13.0,13.75,12.7,13.6,1019995,0.0,1.0
2018-02-05,12.9,13.35,12.8,13.05,738126,12.9,13.35,12.8,13.05,738126,0.0,1.0
2018-02-06,13.1,13.275,12.5,12.7,652973,13.1,13.275,12.5,12.7,652973,0.0,1.0
2018-02-07,13.2,13.35,13.0,13.1,503170,13.2,13.35,13.0,13.1,503170,0.0,1.0
2018-02-08,13.2,13.4,13.1,13.2,1003322,13.2,13.4,13.1,13.2,1003322,0.0,1.0
2018-02-09,13.15,13.3,12.6,13.2,843814,13.15,13.3,12.6,13.2,843814,0.0,1.0
2018-02-12,12.7,13.25,12.65,13.15,633288,12.7,13.25,12.65,13.15,633288,0.0,1.0
2018-02-13,12.75,12.95,12.65,12.65,551088,12.75,12.95,12.65,12.65,551088,0.0,1.0
2018-02-14,12.85,12.85,12.7,12.7,278402,12.85,12.85,12.7,12.7,278402,0.0,1.0
2018-02-15,12.85,13.1,12.7,12.9,505486,12.85,13.1,12.7,12.9,505486,0.0,1.0
2018-02-16,13.05,13.2,12.85,12.85,428871,13.05,13.2,12.85,12.85,428871,0.0,1.0
2018-02-20,12.8,13.05,12.65,12.95,324306,12.8,13.05,12.65,12.95,324306,0.0,1.0
2018-02-21,13.2,13.3,12.75,12.75,464521,13.2,13.3,12.75,12.75,464521,0.0,1.0
2018-02-22,13.1,13.44,13.05,13.25,282515,13.1,13.44,13.05,13.25,282515,0.0,1.0
2018-02-23,13.15,13.2,13.0,13.2,317824,13.15,13.2,13.0,13.2,317824,0.0,1.0
2018-02-26,13.15,13.2,13.005,13.15,147314,13.15,13.2,13.005,13.15,147314,0.0,1.0
2018-02-27,12.85,13.25,12.8,13.2,338816,12.85,13.25,12.8,13.2,338816,0.0,1.0
2018-02-28,13.0,13.1,12.85,12.85,336647,13.0,13.1,12.85,12.85,336647,0.0,1.0
2018-03-01,12.8,13.05,12.7,12.95,579075,12.8,13.05,12.7,12.95,579075,0.0,1.0
2018-03-02,13.2,13.2,12.6,12.7,702439,13.2,13.2,12.6,12.7,702439,0.0,1.0
2018-03-05,13.6,13.65,12.85,13.05,726029,13.6,13.65,12.85,13.05,726029,0.0,1.0
2018-03-06,13.6,13.675,13.2,13.6,410443,13.6,13.675,13.2,13.6,410443,0.0,1.0
2018-03-07,13.55,13.75,13.305,13.5,564394,13.55,13.75,13.305,13.5,564394,0.0,1.0
2018-03-08,13.55,13.7,13.4,13.7,221192,13.55,13.7,13.4,13.7,221192,0.0,1.0
2018-03-09,13.55,13.65,13.35,13.6,511082,13.55,13.65,13.35,13.6,511082,0.0,1.0
2018-03-12,13.85,14.05,13.55,13.6,520886,13.85,14.05,13.55,13.6,520886,0.0,1.0
2018-03-13,13.7,14.3,13.65,14.0,419686,13.7,14.3,13.65,14.0,419686,0.0,1.0
2018-03-14,13.35,13.85,13.275,13.75,1640799,13.35,13.85,13.275,13.75,1640799,0.0,1.0
2018-03-15,13.1,13.35,13.1,13.3,417125,13.1,13.35,13.1,13.3,417125,0.0,1.0
2018-03-16,13.25,13.35,13.05,13.2,701076,13.25,13.35,13.05,13.2,701076,0.0,1.0
2018-03-19,13.2,13.25,13.0,13.25,264558,13.2,13.25,13.0,13.25,264558,0.0,1.0
2018-03-20,13.15,13.3,13.1,13.15,160974,13.15,13.3,13.1,13.15,160974,0.0,1.0
2018-03-21,13.4,13.5,13.15,13.2,370740,13.4,13.5,13.15,13.2,370740,0.0,1.0
2018-03-22,13.1,13.4,13.075,13.3,505860,13.1,13.4,13.075,13.3,505860,0.0,1.0
2018-03-23,12.95,13.5,12.9,13.15,400831,12.95,13.5,12.9,13.15,400831,0.0,1.0
2018-03-26,13.55,13.55,12.9,13.05,507826,13.55,13.55,12.9,13.05,507826,0.0,1.0
2018-03-27,12.95,13.55,12.9,13.55,573840,12.95,13.55,12.9,13.55,573840,0.0,1.0
2018-03-28,13.0,13.2,12.81,12.95,450146,13.0,13.2,12.81,12.95,450146,0.0,1.0
2018-03-29,13.2,13.35,13.05,13.1,473627,13.2,13.35,13.05,13.1,473627,0.0,1.0
2018-04-02,12.8,13.25,12.7,13.15,458262,12.8,13.25,12.7,13.15,458262,0.0,1.0
2018-04-03,12.9,13.0,12.775,12.85,334931,12.9,13.0,12.775,12.85,334931,0.0,1.0
2018-04-04,13.05,13.1,12.75,12.75,182774,13.05,13.1,12.75,12.75,182774,0.0,1.0
2018-04-05,13.15,13.225,12.95,13.1,125513,13.15,13.225,12.95,13.1,125513,0.0,1.0
2018-04-06,12.85,13.25,12.75,13.1,235478,12.85,13.25,12.75,13.1,235478,0.0,1.0
2018-04-09,12.95,13.125,12.875,12.95,225420,12.95,13.125,12.875,12.95,225420,0.0,1.0
2018-04-10,13.25,13.3,12.925,13.1,336854,13.25,13.3,12.925,13.1,336854,0.0,1.0
2018-04-11,13.55,13.55,13.25,13.25,428807,13.55,13.55,13.25,13.25,428807,0.0,1.0
2018-04-12,13.5,13.65,13.4,13.55,199409,13.5,13.65,13.4,13.55,199409,0.0,1.0
2018-04-13,13.4,13.5752,13.3,13.5,164687,13.4,13.5752,13.3,13.5,164687,0.0,1.0
2018-04-16,13.35,13.55,13.3,13.45,171105,13.35,13.55,13.3,13.45,171105,0.0,1.0
2018-04-17,13.35,13.55,13.3,13.45,173174,13.35,13.55,13.3,13.45,173174,0.0,1.0
2018-04-18,13.4,13.6,13.35,13.4,209262,13.4,13.6,13.35,13.4,209262,0.0,1.0
2018-04-19,13.35,13.49,13.25,13.4,184956,13.35,13.49,13.25,13.4,184956,0.0,1.0
2018-04-20,13.25,13.45,12.805,13.3,246260,13.25,13.45,12.805,13.3,246260,0.0,1.0
2018-04-23,13.35,13.35,13.175,13.35,237739,13.35,13.35,13.175,13.35,237739,0.0,1.0
2018-04-24,13.3,13.6,13.2,13.35,203879,13.3,13.6,13.2,13.35,203879,0.0,1.0
2018-04-25,13.1,13.2,13.025,13.15,337390,13.1,13.2,13.025,13.15,337390,0.0,1.0
2018-04-26,13.2,13.3,13.0,13.1,197311,13.2,13.3,13.0,13.1,197311,0.0,1.0
2018-04-27,13.35,13.4,13.15,13.2,363513,13.35,13.4,13.15,13.2,363513,0.0,1.0
2018-04-30,13.7,13.75,13.35,13.35,506062,13.7,13.75,13.35,13.35,506062,0.0,1.0
2018-05-01,13.7,13.9,13.35,13.65,377478,13.7,13.9,13.35,13.65,377478,0.0,1.0
2018-05-02,13.95,14.1,13.6,13.75,767899,13.95,14.1,13.6,13.75,767899,0.0,1.0
2018-05-03,14.6,14.65,13.61,13.7,1112630,14.6,14.65,13.61,13.7,1112630,0.0,1.0
2018-05-04,14.8,14.95,14.5,14.65,963922,14.8,14.95,14.5,14.65,963922,0.0,1.0
2018-05-07,14.95,15.1,14.8,14.8,732733,14.95,15.1,14.8,14.8,732733,0.0,1.0
2018-05-08,14.7,14.85,14.4,14.75,506558,14.7,14.85,14.4,14.75,506558,0.0,1.0
2018-05-09,13.25,14.3,13.225,14.15,3159749,13.25,14.3,13.225,14.15,3159749,0.0,1.0
2018-05-10,13.1,13.15,12.8,13.15,2012634,13.1,13.15,12.8,13.15,2012634,0.0,1.0
2018-05-11,13.05,13.3,12.925,13.15,2338414,13.05,13.3,12.925,13.15,2338414,0.0,1.0
2018-05-14,12.8,13.1,12.65,13.1,1547601,12.8,13.1,12.65,13.1,1547601,0.0,1.0
2018-05-15,12.95,13.0,12.75,12.85,1010355,12.95,13.0,12.75,12.85,1010355,0.0,1.0
2018-05-16,13.15,13.25,12.85,12.85,919364,13.15,13.25,12.85,12.85,919364,0.0,1.0
2018-05-17,13.1,13.3,13.05,13.1,727279,13.1,13.3,13.05,13.1,727279,0.0,1.0
2018-05-18,13.35,13.45,13.05,13.15,1442026,13.35,13.45,13.05,13.15,1442026,0.0,1.0
2018-05-21,13.25,13.5,13.15,13.35,672927,13.25,13.5,13.15,13.35,672927,0.0,1.0
2018-05-22,13.1,13.3,13.075,13.2,485581,13.1,13.3,13.075,13.2,485581,0.0,1.0
2018-05-23,12.75,13.05,12.7,12.95,902729,12.75,13.05,12.7,12.95,902729,0.0,1.0
2018-05-24,12.4,12.8,12.3,12.8,1027919,12.4,12.8,12.3,12.8,1027919,0.0,1.0
2018-05-25,12.65,12.8,12.35,12.4,907933,12.65,12.8,12.35,12.4,907933,0.0,1.0
2018-05-29,12.3,12.55,12.25,12.5,416736,12.3,12.55,12.25,12.5,416736,0.0,1.0
2018-05-30,12.35,12.475,12.2,12.4,512573,12.35,12.475,12.2,12.4,512573,0.0,1.0
2018-05-31,12.4,12.45,12.2,12.35,771907,12.4,12.45,12.2,12.35,771907,0.0,1.0
2018-06-01,13.0,13.0,12.4,12.4,653586,13.0,13.0,12.4,12.4,653586,0.0,1.0
2018-06-04,13.2,13.2,12.85,13.0,842313,13.2,13.2,12.85,13.0,842313,0.0,1.0
2018-06-05,13.05,13.15,12.9,13.15,359208,13.05,13.15,12.9,13.15,359208,0.0,1.0
2018-06-06,13.1,13.225,13.0,13.1,275815,13.1,13.225,13.0,13.1,275815,0.0,1.0
2018-06-07,13.2,13.2,12.95,13.05,352968,13.2,13.2,12.95,13.05,352968,0.0,1.0
2018-06-08,13.3,13.45,13.05,13.25,325872,13.3,13.45,13.05,13.25,325872,0.0,1.0
2018-06-11,13.2,13.4,13.1,13.4,243805,13.2,13.4,13.1,13.4,243805,0.0,1.0
2018-06-12,13.3,13.35,13.1,13.3,487449,13.3,13.35,13.1,13.3,487449,0.0,1.0
2018-06-13,12.8,13.45,12.8,13.4,585727,12.8,13.45,12.8,13.4,585727,0.0,1.0
2018-06-14,12.9,12.95,12.7,12.9,371927,12.9,12.95,12.7,12.9,371927,0.0,1.0
2018-06-15,12.6,12.8,12.55,12.8,536834,12.6,12.8,12.55,12.8,536834,0.0,1.0
2018-06-18,12.65,12.7,12.06,12.5,498841,12.65,12.7,12.06,12.5,498841,0.0,1.0
2018-06-19,12.85,12.9,12.5,12.6,471613,12.85,12.9,12.5,12.6,471613,0.0,1.0
2018-06-20,13.1,13.225,12.5475,12.9,471517,13.1,13.225,12.5475,12.9,471517,0.0,1.0
2018-06-21,12.55,13.1,12.5,13.1,622721,12.55,13.1,12.5,13.1,622721,0.0,1.0
2018-06-22,12.2,12.7,12.05,12.65,1318519,12.2,12.7,12.05,12.65,1318519,0.0,1.0
2018-06-25,12.35,12.5,12.0,12.2,506025,12.35,12.5,12.0,12.2,506025,0.0,1.0
2018-06-26,12.75,12.9,12.275,12.45,503238,12.75,12.9,12.275,12.45,503238,0.0,1.0
2018-06-27,11.75,12.85,11.75,12.7,1112066,11.75,12.85,11.75,12.7,1112066,0.0,1.0
2018-06-28,12.1,12.5,12.05,12.5,790941,12.1,12.5,12.05,12.5,790941,0.0,1.0
2018-06-29,12.05,12.4,11.925,12.2,1051416,12.05,12.4,11.925,12.2,1051416,0.0,1.0
2018-07-02,12.05,12.35,11.95,12.05,714174,12.05,12.35,11.95,12.05,714174,0.0,1.0
2018-07-03,11.7,12.1,11.7,12.05,537377,11.7,12.1,11.7,12.05,537377,0.0,1.0
2018-07-05,11.8,11.95,11.65,11.75,481200,11.8,11.95,11.65,11.75,481200,0.0,1.0
2018-07-06,12.15,12.15,11.75,11.8,343614,12.15,12.15,11.75,11.8,343614,0.0,1.0
2018-07-09,12.5,12.55,12.05,12.2,869515,12.5,12.55,12.05,12.2,869515,0.0,1.0
2018-07-10,12.4,12.55,12.325,12.5,299385,12.4,12.55,12.325,12.5,299385,0.0,1.0
2018-07-11,12.55,12.625,12.2,12.2,484505,12.55,12.625,12.2,12.2,484505,0.0,1.0
2018-07-12,12.2,12.65,12.2,12.55,361565,12.2,12.65,12.2,12.55,361565,0.0,1.0
2018-07-13,12.1,12.3,12.005,12.25,185615,12.1,12.3,12.005,12.25,185615,0.0,1.0
2018-07-16,11.85,12.15,11.7,12.1,862207,11.85,12.15,11.7,12.1,862207,0.0,1.0
2018-07-17,11.75,12.05,11.605,11.95,478740,11.75,12.05,11.605,11.95,478740,0.0,1.0
2018-07-18,11.65,11.9,11.6,11.8,504390,11.65,11.9,11.6,11.8,504390,0.0,1.0
2018-07-19,12.2,12.225,11.5,11.65,610237,12.2,12.225,11.5,11.65,610237,0.0,1.0
2018-07-20,12.25,12.35,12.1,12.15,316645,12.25,12.35,12.1,12.15,316645,0.0,1.0
2018-07-23,12.25,12.4,12.1,12.25,343944,12.25,12.4,12.1,12.25,343944,0.0,1.0
2018-07-24,12.35,12.425,12.1,12.2,618873,12.35,12.425,12.1,12.2,618873,0.0,1.0
2018-07-25,12.25,12.4,12.05,12.4,388723,12.25,12.4,12.05,12.4,388723,0.0,1.0
2018-07-26,12.05,12.35,11.95,12.2,409856,12.05,12.35,11.95,12.2,409856,0.0,1.0
2018-07-27,11.55,12.1,11.55,12.1,571984,11.55,12.1,11.55,12.1,571984,0.0,1.0
2018-07-30,11.3,11.65,11.3,11.5,341717,11.3,11.65,11.3,11.5,341717,0.0,1.0
2018-07-31,11.45,11.6,11.2,11.4,502827,11.45,11.6,11.2,11.4,502827,0.0,1.0
2018-08-01,11.35,11.6,11.25,11.4,401686,11.35,11.6,11.25,11.4,401686,0.0,1.0
2018-08-02,10.95,11.75,10.75,10.95,904651,10.95,11.75,10.75,10.95,904651,0.0,1.0
2018-08-03,11.05,11.15,10.8,10.8,703659,11.05,11.15,10.8,10.8,703659,0.0,1.0
2018-08-06,11.4,11.55,11.0,11.0,646335,11.4,11.55,11.0,11.0,646335,0.0,1.0
2018-08-07,11.5,11.65,11.35,11.4,365242,11.5,11.65,11.35,11.4,365242,0.0,1.0
2018-08-08,11.7,11.725,11.225,11.5,486650,11.7,11.725,11.225,11.5,486650,0.0,1.0
2018-08-09,11.85,11.9,11.45,11.7,1115751,11.85,11.9,11.45,11.7,1115751,0.0,1.0
2018-08-10,11.55,11.9,11.5,11.75,386058,11.55,11.9,11.5,11.75,386058,0.0,1.0
2018-08-13,11.7,11.825,11.45,11.6,794499,11.7,11.825,11.45,11.6,794499,0.0,1.0
2018-08-14,11.4,11.75,11.375,11.7,332538,11.4,11.75,11.375,11.7,332538,0.0,1.0
2018-08-15,11.35,11.5,11.3,11.4,455054,11.35,11.5,11.3,11.4,455054,0.0,1.0
2018-08-16,11.4,11.625,11.3,11.45,308741,11.4,11.625,11.3,11.45,308741,0.0,1.0
2018-08-17,11.25,11.36,11.15,11.3,371721,11.25,11.36,11.15,11.3,371721,0.0,1.0
2018-08-20,11.15,11.5,11.15,11.3,248903,11.15,11.5,11.15,11.3,248903,0.0,1.0
2018-08-21,11.3,11.4,11.125,11.2,691976,11.3,11.4,11.125,11.2,691976,0.0,1.0
2018-08-22,11.4,11.425,11.2,11.25,336806,11.4,11.425,11.2,11.25,336806,0.0,1.0
2018-08-23,11.2,11.4,11.2,11.3,428954,11.2,11.4,11.2,11.3,428954,0.0,1.0
2018-08-24,11.15,11.25,11.1,11.25,253597,11.15,11.25,11.1,11.25,253597,0.0,1.0
2018-08-27,11.05,11.25,11.0,11.15,295000,11.05,11.25,11.0,11.15,295000,0.0,1.0
2018-08-28,11.05,11.1369,11.025,11.1,238425,11.05,11.1369,11.025,11.1,238425,0.0,1.0
2018-08-29,11.05,11.1,11.0,11.0,223744,11.05,11.1,11.0,11.0,223744,0.0,1.0
2018-08-30,11.15,11.25,11.0,11.05,275703,11.15,11.25,11.0,11.05,275703,0.0,1.0
2018-08-31,11.1,11.25,11.1,11.1,226470,11.1,11.25,11.1,11.1,226470,0.0,1.0
2018-09-04,10.85,11.1,10.85,11.1,298328,10.85,11.1,10.85,11.1,298328,0.0,1.0
2018-09-05,10.95,10.95,10.8,10.9,555970,10.95,10.95,10.8,10.9,555970,0.0,1.0
2018-09-06,10.7,10.925,10.575,10.9,568379,10.7,10.925,10.575,10.9,568379,0.0,1.0
2018-09-07,10.65,10.75,10.6,10.7,325814,10.65,10.75,10.6,10.7,325814,0.0,1.0
2018-09-10,10.8,10.85,10.65,10.7,324195,10.8,10.85,10.65,10.7,324195,0.0,1.0
2018-09-11,10.85,10.95,10.6,10.75,246482,10.85,10.95,10.6,10.75,246482,0.0,1.0
2018-09-12,10.75,10.9,10.55,10.75,317919,10.75,10.9,10.55,10.75,317919,0.0,1.0
2018-09-13,10.9,10.925,10.65,10.8,290783,10.9,10.925,10.65,10.8,290783,0.0,1.0
2018-09-14,11.1,11.2,10.85,10.85,499741,11.1,11.2,10.85,10.85,499741,0.0,1.0
2018-09-17,11.0,11.2,10.9,11.15,251986,11.0,11.2,10.9,11.15,251986,0.0,1.0
2018-09-18,10.65,11.1,10.65,11.1,316844,10.65,11.1,10.65,11.1,316844,0.0,1.0
2018-09-19,10.6,10.9,10.55,10.65,560691,10.6,10.9,10.55,10.65,560691,0.0,1.0
2018-09-20,10.95,11.05,10.6,10.6,382311,10.95,11.05,10.6,10.6,382311,0.0,1.0
2018-09-21,10.9,11.25,10.85,10.9,578513,10.9,11.25,10.85,10.9,578513,0.0,1.0
2018-09-24,10.45,10.8865,10.4,10.8,480457,10.45,10.8865,10.4,10.8,480457,0.0,1.0
2018-09-25,10.7,10.75,10.4,10.4,329083,10.7,10.75,10.4,10.4,329083,0.0,1.0
2018-09-26,10.95,11.025,10.7,10.75,449868,10.95,11.025,10.7,10.75,449868,0.0,1.0
2018-09-27,10.5,10.95,10.5,10.9,314990,10.5,10.95,10.5,10.9,314990,0.0,1.0
2018-09-28,10.7,10.9,10.4501,10.5,532887,10.7,10.9,10.4501,10.5,532887,0.0,1.0
2018-10-01,10.51,10.87,10.5,10.78,549151,10.51,10.87,10.5,10.78,549151,0.0,1.0
2018-10-02,10.37,10.5,10.33,10.46,445645,10.37,10.5,10.33,10.46,445645,0.0,1.0
2018-10-03,10.63,10.67,10.33,10.43,301376,10.63,10.67,10.33,10.43,301376,0.0,1.0
2018-10-04,10.44,10.64,10.4,10.59,425082,10.44,10.64,10.4,10.59,425082,0.0,1.0
2018-10-05,10.52,10.6,10.4,10.49,385152,10.52,10.6,10.4,10.49,385152,0.0,1.0
2018-10-08,10.65,10.71,10.5,10.53,251753,10.65,10.71,10.5,10.53,251753,0.0,1.0
2018-10-09,10.65,10.77,10.6,10.66,313012,10.65,10.77,10.6,10.66,313012,0.0,1.0
2018-10-10,10.62,10.78,10.57,10.66,499277,10.62,10.78,10.57,10.66,499277,0.0,1.0
2018-10-11,10.47,10.81,10.46,10.57,591928,10.47,10.81,10.46,10.57,591928,0.0,1.0
2018-10-12,10.5,10.64,10.29,10.58,594074,10.5,10.64,10.29,10.58,594074,0.0,1.0
2018-10-15,10.47,10.62,10.27,10.49,723151,10.47,10.62,10.27,10.49,723151,0.0,1.0
2018-10-16,10.49,10.58,10.32,10.56,306957,10.49,10.58,10.32,10.56,306957,0.0,1.0
2018-10-17,10.31,10.5476,10.29,10.5,534403,10.31,10.5476,10.29,10.5,534403,0.0,1.0
2018-10-18,10.18,10.34,10.17,10.28,497008,10.18,10.34,10.17,10.28,497008,0.0,1.0
2018-10-19,10.24,10.34,10.1,10.15,302147,10.24,10.34,10.1,10.15,302147,0.0,1.0
2018-10-22,10.12,10.3,10.09,10.23,371618,10.12,10.3,10.09,10.23,371618,0.0,1.0
2018-10-23,10.1,10.215,10.0,10.04,343599,10.1,10.215,10.0,10.04,343599,0.0,1.0
2018-10-24,9.94,10.16,9.92,10.12,315676,9.94,10.16,9.92,10.12,315676,0.0,1.0
2018-10-25,10.08,10.18,9.9,9.98,330626,10.08,10.18,9.9,9.98,330626,0.0,1.0
2018-10-26,10.12,10.18,9.89,10.03,257508,10.12,10.18,9.89,10.03,257508,0.0,1.0
2018-10-29,9.99,10.29,9.92,10.2,318666,9.99,10.29,9.92,10.2,318666,0.0,1.0
2018-10-30,10.2,10.3099,9.97,10.0,376496,10.2,10.3099,9.97,10.0,376496,0.0,1.0
2018-10-31,9.94,10.36,9.67,10.27,523912,9.94,10.36,9.67,10.27,523912,0.0,1.0
2018-11-01,10.13,10.175,9.91,10.02,326098,10.13,10.175,9.91,10.02,326098,0.0,1.0
2018-11-02,10.1,10.25,10.06,10.19,183592,10.1,10.25,10.06,10.19,183592,0.0,1.0
2018-11-05,9.96,10.29,9.91,10.13,219875,9.96,10.29,9.91,10.13,219875,0.0,1.0
2018-11-06,9.93,10.05,9.84,9.98,339215,9.93,10.05,9.84,9.98,339215,0.0,1.0
2018-11-07,9.83,10.05,9.8,9.93,371804,9.83,10.05,9.8,9.93,371804,0.0,1.0
2018-11-08,9.4,9.86,9.27,9.82,658676,9.4,9.86,9.27,9.82,658676,0.0,1.0
2018-11-09,9.41,9.55,9.21,9.37,1214551,9.41,9.55,9.21,9.37,1214551,0.0,1.0
2018-11-12,9.18,9.455,9.13,9.44,369155,9.18,9.455,9.13,9.44,369155,0.0,1.0
2018-11-13,9.12,9.27,9.03,9.16,533945,9.12,9.27,9.03,9.16,533945,0.0,1.0
2018-11-14,9.11,9.21,8.915,9.21,1840437,9.11,9.21,8.915,9.21,1840437,0.0,1.0
2018-11-15,9.86,10.8186,9.56,10.3,2812629,9.86,10.8186,9.56,10.3,2812629,0.0,1.0
2018-11-16,9.91,10.1166,9.46,9.76,1046424,9.91,10.1166,9.46,9.76,1046424,0.0,1.0
2018-11-19,9.38,9.93,9.19,9.85,800815,9.38,9.93,9.19,9.85,800815,0.0,1.0
2018-11-20,9.51,9.63,9.14,9.36,447471,9.51,9.63,9.14,9.36,447471,0.0,1.0
2018-11-21,9.6,9.79,9.41,9.51,276666,9.6,9.79,9.41,9.51,276666,0.0,1.0
2018-11-23,9.55,9.6,9.51,9.54,115793,9.55,9.6,9.51,9.54,115793,0.0,1.0
2018-11-26,9.2,9.65,9.18,9.6,525408,9.2,9.65,9.18,9.6,525408,0.0,1.0
2018-11-27,9.12,9.34,9.085,9.24,579862,9.12,9.34,9.085,9.24,579862,0.0,1.0
2018-11-28,9.47,9.48,9.08,9.13,1640457,9.47,9.48,9.08,9.13,1640457,0.0,1.0
2018-11-29,9.62,9.63,9.2,9.44,543257,9.62,9.63,9.2,9.44,543257,0.0,1.0
2018-11-30,9.52,9.71,9.28,9.55,712378,9.52,9.71,9.28,9.55,712378,0.0,1.0
2018-12-03,9.37,9.73,9.16,9.65,635551,9.37,9.73,9.16,9.65,635551,0.0,1.0
2018-12-04,8.97,9.5,8.84,9.34,618350,8.97,9.5,8.84,9.34,618350,0.0,1.0
2018-12-06,8.91,9.04,8.76,8.89,751839,8.91,9.04,8.76,8.89,751839,0.0,1.0
2018-12-07,8.73,9.1,8.72,8.91,522630,8.73,9.1,8.72,8.91,522630,0.0,1.0
2018-12-10,8.69,8.79,8.59,8.74,755884,8.69,8.79,8.59,8.74,755884,0.0,1.0
2018-12-11,8.7,8.86,8.57,8.78,393817,8.7,8.86,8.57,8.78,393817,0.0,1.0
2018-12-12,9.01,9.02,8.72,8.72,590248,9.01,9.02,8.72,8.72,590248,0.0,1.0
2018-12-13,8.68,9.29,8.66,9.04,677237,8.68,9.29,8.66,9.04,677237,0.0,1.0
2018-12-14,8.33,8.66,8.3,8.56,768454,8.33,8.66,8.3,8.56,768454,0.0,1.0
2018-12-17,8.28,8.46,8.24,8.33,800501,8.28,8.46,8.24,8.33,800501,0.0,1.0
2018-12-18,8.07,8.44,8.01,8.29,2233418,8.07,8.44,8.01,8.29,2233418,0.0,1.0
2018-12-19,7.97,8.2,7.95,8.0,612815,7.97,8.2,7.95,8.0,612815,0.0,1.0
2018-12-20,8.08,8.13,7.91,7.97,444707,8.08,8.13,7.91,7.97,444707,0.0,1.0
2018-12-21,7.7,8.14,7.64,8.14,825810,7.7,8.14,7.64,8.14,825810,0.0,1.0
2018-12-24,7.67,7.83,7.57,7.72,294541,7.67,7.83,7.57,7.72,294541,0.0,1.0
2018-12-26,7.87,7.88,7.45,7.72,659887,7.87,7.88,7.45,7.72,659887,0.0,1.0
2018-12-27,7.73,7.89,7.635,7.78,478348,7.73,7.89,7.635,7.78,478348,0.0,1.0
2018-12-28,7.82,7.94,7.52,7.76,522033,7.82,7.94,7.52,7.76,522033,0.0,1.0
2018-12-31,7.73,7.89,7.67,7.88,533563,7.73,7.89,7.67,7.88,533563,0.0,1.0
2019-01-02,8.1,8.17,7.635,7.68,774973,8.1,8.17,7.635,7.68,774973,0.0,1.0
2019-01-03,8.09,8.14,7.81,8.03,963911,8.09,8.14,7.81,8.03,963911,0.0,1.0
2019-01-04,8.42,8.44,8.14,8.14,790784,8.42,8.44,8.14,8.14,790784,0.0,1.0
2019-01-07,7.93,8.42,7.67,8.33,1256628,7.93,8.42,7.67,8.33,1256628,0.0,1.0
2019-01-08,7.97,7.99,7.74,7.95,692707,7.97,7.99,7.74,7.95,692707,0.0,1.0
2019-01-09,8.24,8.41,7.98,8.01,632338,8.24,8.41,7.98,8.01,632338,0.0,1.0
2019-01-10,8.51,8.69,8.21,8.25,593494,8.51,8.69,8.21,8.25,593494,0.0,1.0
2019-01-11,8.58,8.61,8.39,8.45,324520,8.58,8.61,8.39,8.45,324520,0.0,1.0
2019-01-14,8.63,8.72,8.435,8.55,257589,8.63,8.72,8.435,8.55,257589,0.0,1.0
2019-01-15,8.77,8.78,8.62,8.64,438985,8.77,8.78,8.62,8.64,438985,0.0,1.0
2019-01-16,8.93,9.03,8.795,8.8,401612,8.93,9.03,8.795,8.8,401612,0.0,1.0
2019-01-17,8.95,9.04,8.81,8.92,627742,8.95,9.04,8.81,8.92,627742,0.0,1.0
2019-01-18,9.25,9.26,9.0,9.04,571000,9.25,9.26,9.0,9.04,571000,0.0,1.0
2019-01-22,9.06,9.25,8.99,9.25,437166,9.06,9.25,8.99,9.25,437166,0.0,1.0
2019-01-23,9.06,9.17,9.02,9.11,423122,9.06,9.17,9.02,9.11,423122,0.0,1.0
2019-01-24,9.2,9.21,9.01,9.06,279824,9.2,9.21,9.01,9.06,279824,0.0,1.0
2019-01-25,9.39,9.39,9.2101,9.23,470033,9.39,9.39,9.2101,9.23,470033,0.0,1.0
2019-01-28,9.06,9.34,9.0,9.32,570417,9.06,9.34,9.0,9.32,570417,0.0,1.0
2019-01-29,9.1,9.23,9.01,9.03,429575,9.1,9.23,9.01,9.03,429575,0.0,1.0
2019-01-30,9.5,9.63,9.1,9.15,688175,9.5,9.63,9.1,9.15,688175,0.0,1.0
2019-01-31,9.32,10.11,9.26,9.93,883803,9.32,10.11,9.26,9.93,883803,0.0,1.0
2019-02-01,9.76,10.01,9.49,9.49,562517,9.76,10.01,9.49,9.49,562517,0.0,1.0
2019-02-04,10.06,10.22,9.85,9.85,708508,10.06,10.22,9.85,9.85,708508,0.0,1.0
2019-02-05,10.13,10.21,10.01,10.04,1244178,10.13,10.21,10.01,10.04,1244178,0.0,1.0
2019-02-06,10.05,10.17,10.0,10.14,488964,10.05,10.17,10.0,10.14,488964,0.0,1.0
2019-02-07,10.13,10.17,10.0,10.05,555678,10.13,10.17,10.0,10.05,555678,0.0,1.0
2019-02-08,10.08,10.15,9.95,10.04,333172,10.08,10.15,9.95,10.04,333172,0.0,1.0
2019-02-11,10.15,10.19,10.05,10.09,423255,10.15,10.19,10.05,10.09,423255,0.0,1.0
2019-02-12,10.19,10.29,10.13,10.22,246512,10.19,10.29,10.13,10.22,246512,0.0,1.0
2019-02-13,10.17,10.265,10.13,10.2,407530,10.17,10.265,10.13,10.2,407530,0.0,1.0
2019-02-14,9.92,10.1606,9.91,10.12,552297,9.92,10.1606,9.91,10.12,552297,0.0,1.0
2019-02-15,10.02,10.085,9.9403,9.98,391076,10.02,10.085,9.9403,9.98,391076,0.0,1.0
2019-02-19,10.13,10.17,9.88,9.99,476053,10.13,10.17,9.88,9.99,476053,0.0,1.0
2019-02-20,10.24,10.32,10.05,10.13,310188,10.24,10.32,10.05,10.13,310188,0.0,1.0
2019-02-21,10.24,10.27,10.005,10.17,309306,10.24,10.27,10.005,10.17,309306,0.0,1.0
2019-02-22,10.35,10.4,10.27,10.3,257474,10.35,10.4,10.27,10.3,257474,0.0,1.0
2019-02-25,10.31,10.49,10.295,10.42,233555,10.31,10.49,10.295,10.42,233555,0.0,1.0
2019-02-26,9.96,10.285,9.95,10.25,311962,9.96,10.285,9.95,10.25,311962,0.0,1.0
2019-02-27,9.79,9.9378,9.68,9.9,440539,9.79,9.9378,9.68,9.9,440539,0.0,1.0
2019-02-28,9.77,9.88,9.67,9.8,483631,9.77,9.88,9.67,9.8,483631,0.0,1.0
2019-03-01,9.93,10.025,9.77,9.82,445562,9.93,10.025,9.77,9.82,445562,0.0,1.0
2019-03-04,9.8,10.0,9.78,9.93,352247,9.8,10.0,9.78,9.93,352247,0.0,1.0
2019-03-05,9.81,9.85,9.645,9.83,302721,9.81,9.85,9.645,9.83,302721,0.0,1.0
2019-03-06,9.66,9.81,9.64,9.81,472017,9.66,9.81,9.64,9.81,472017,0.0,1.0
2019-03-07,9.57,9.66,9.51,9.66,201898,9.57,9.66,9.51,9.66,201898,0.0,1.0
2019-03-08,9.67,9.74,9.43,9.5,390993,9.67,9.74,9.43,9.5,390993,0.0,1.0
2019-03-11,9.73,9.82,9.64,9.7,200924,9.73,9.82,9.64,9.7,200924,0.0,1.0
2019-03-12,9.66,9.73,9.58,9.72,222864,9.66,9.73,9.58,9.72,222864,0.0,1.0
2019-03-13,9.55,9.72,9.4657,9.7,214203,9.55,9.72,9.4657,9.7,214203,0.0,1.0
2019-03-14,9.55,9.72,9.5,9.56,362790,9.55,9.72,9.5,9.56,362790,0.0,1.0
2019-03-15,9.6,9.61,9.41,9.54,1592176,9.6,9.61,9.41,9.54,1592176,0.0,1.0
2019-03-18,9.61,9.72,9.58,9.6,477779,9.61,9.72,9.58,9.6,477779,0.0,1.0
2019-03-19,9.44,9.67,9.33,9.66,406327,9.44,9.67,9.33,9.66,406327,0.0,1.0
2019-03-20,9.36,9.47,9.25,9.44,366479,9.36,9.47,9.25,9.44,366479,0.0,1.0
2019-03-21,9.5,9.69,9.34,9.34,374628,9.5,9.69,9.34,9.34,374628,0.0,1.0
2019-03-22,9.11,9.44,9.08,9.44,294476,9.11,9.44,9.08,9.44,294476,0.0,1.0
2019-03-25,9.26,9.33,9.07,9.11,329486,9.26,9.33,9.07,9.11,329486,0.0,1.0
2019-03-26,9.29,9.39,9.2,9.32,245556,9.29,9.39,9.2,9.32,245556,0.0,1.0
2019-03-27,9.22,9.29,9.06,9.23,230793,9.22,9.29,9.06,9.23,230793,0.0,1.0
2019-03-28,9.36,9.38,9.1901,9.22,221135,9.36,9.38,9.1901,9.22,221135,0.0,1.0
2019-03-29,9.32,9.56,9.27,9.43,723228,9.32,9.56,9.27,9.43,723228,0.0,1.0
2019-04-01,9.37,9.503,9.301,9.38,444804,9.37,9.503,9.301,9.38,444804,0.0,1.0
2019-04-02,9.5,9.57,9.385,9.43,261410,9.5,9.57,9.385,9.43,261410,0.0,1.0
2019-04-03,9.53,9.6524,9.47,9.57,520780,9.53,9.6524,9.47,9.57,520780,0.0,1.0
2019-04-04,9.83,9.875,9.54,9.54,429760,9.83,9.875,9.54,9.54,429760,0.0,1.0
2019-04-05,9.92,9.96,9.7977,9.81,365534,9.92,9.96,9.7977,9.81,365534,0.0,1.0
2019-04-08,9.95,9.95,9.77,9.89,233327,9.95,9.95,9.77,9.89,233327,0.0,1.0
2019-04-09,10.31,10.5,9.9112,9.94,1029922,10.31,10.5,9.9112,9.94,1029922,0.0,1.0
2019-04-10,10.46,10.5,10.19,10.27,591355,10.46,10.5,10.19,10.27,591355,0.0,1.0
2019-04-11,10.29,10.55,10.27,10.48,344141,10.29,10.55,10.27,10.48,344141,0.0,1.0
2019-04-12,10.64,10.72,10.42,10.53,594214,10.64,10.72,10.42,10.53,594214,0.0,1.0
2019-04-15,10.54,10.7,10.46,10.69,207462,10.54,10.7,10.46,10.69,207462,0.0,1.0
2019-04-16,10.71,10.74,10.61,10.61,451558,10.71,10.74,10.61,10.61,451558,0.0,1.0
2019-04-17,10.75,10.96,10.71,10.76,420235,10.75,10.96,10.71,10.76,420235,0.0,1.0
2019-04-18,10.76,10.78,10.57,10.72,248155,10.76,10.78,10.57,10.72,248155,0.0,1.0
2019-04-22,10.74,10.86,10.68,10.76,266320,10.74,10.86,10.68,10.76,266320,0.0,1.0
2019-04-23,10.57,10.69,10.47,10.68,360614,10.57,10.69,10.47,10.68,360614,0.0,1.0
2019-04-24,10.64,10.7,10.46,10.57,237974,10.64,10.7,10.46,10.57,237974,0.0,1.0
2019-04-25,10.76,10.9,10.48,10.65,433878,10.76,10.9,10.48,10.65,433878,0.0,1.0
2019-04-26,11.01,11.03,10.66,10.71,437298,11.01,11.03,10.66,10.71,437298,0.0,1.0
2019-04-29,11.21,11.23,11.01,11.09,700595,11.21,11.23,11.01,11.09,700595,0.0,1.0
2019-04-30,10.87,11.21,10.78,11.18,567384,10.87,11.21,10.78,11.18,567384,0.0,1.0
2019-05-01,10.72,11.25,10.67,10.91,856718,10.72,11.25,10.67,10.91,856718,0.0,1.0
2019-05-02,10.83,10.96,10.69,10.75,204993,10.83,10.96,10.69,10.75,204993,0.0,1.0
2019-05-03,10.88,10.99,10.8,10.82,384888,10.88,10.99,10.8,10.82,384888,0.0,1.0
2019-05-06,10.8,10.87,10.48,10.57,312355,10.8,10.87,10.48,10.57,312355,0.0,1.0
2019-05-07,10.71,10.8,10.6,10.66,373744,10.71,10.8,10.6,10.66,373744,0.0,1.0
2019-05-08,10.49,10.76,10.49,10.69,567617,10.49,10.76,10.49,10.69,567617,0.0,1.0
2019-05-09,9.71,10.23,9.29,10.02,1218139,9.71,10.23,9.29,10.02,1218139,0.0,1.0
2019-05-10,9.41,9.63,9.32,9.6,689561,9.41,9.63,9.32,9.6,689561,0.0,1.0
2019-05-13,9.15,9.39,9.0868,9.27,460587,9.15,9.39,9.0868,9.27,460587,0.0,1.0
2019-05-14,9.17,9.27,9.1,9.16,283420,9.17,9.27,9.1,9.16,283420,0.0,1.0
2019-05-15,9.14,9.22,9.06,9.1,233026,9.14,9.22,9.06,9.1,233026,0.0,1.0
2019-05-16,9.21,9.28,9.15,9.15,205541,9.21,9.28,9.15,9.15,205541,0.0,1.0
2019-05-17,9.14,9.2195,9.07,9.15,320871,9.14,9.2195,9.07,9.15,320871,0.0,1.0
2019-05-20,9.06,9.23,9.04,9.14,224449,9.06,9.23,9.04,9.14,224449,0.0,1.0
2019-05-21,9.0,9.14,9.0,9.1,267248,9.0,9.14,9.0,9.1,267248,0.0,1.0
2019-05-22,9.11,9.13,8.85,8.96,267697,9.11,9.13,8.85,8.96,267697,0.0,1.0
2019-05-23,8.92,9.045,8.9,9.03,361886,8.92,9.045,8.9,9.03,361886,0.0,1.0
2019-05-24,9.06,9.1,8.95,8.96,180705,9.06,9.1,8.95,8.96,180705,0.0,1.0
2019-05-28,8.95,9.16,8.94,9.04,455671,8.95,9.16,8.94,9.04,455671,0.0,1.0
2019-05-29,8.99,9.05,8.83,8.9,521493,8.99,9.05,8.83,8.9,521493,0.0,1.0
2019-05-30,8.93,9.13,8.885,8.94,200755,8.93,9.13,8.885,8.94,200755,0.0,1.0
2019-05-31,8.78,8.83,8.69,8.81,292595,8.78,8.83,8.69,8.81,292595,0.0,1.0
2019-06-03,9.02,9.04,8.75,8.78,277680,9.02,9.04,8.75,8.78,277680,0.0,1.0
2019-06-04,9.25,9.28,9.03,9.11,935061,9.25,9.28,9.03,9.11,935061,0.0,1.0
2019-06-05,9.11,9.33,9.03,9.25,213851,9.11,9.33,9.03,9.25,213851,0.0,1.0
2019-06-06,9.03,9.16,8.9,9.11,159219,9.03,9.16,8.9,9.11,159219,0.0,1.0
2019-06-07,9.11,9.2,8.79,9.04,143997,9.11,9.2,8.79,9.04,143997,0.0,1.0
2019-06-10,9.17,9.43,9.02,9.15,177178,9.17,9.43,9.02,9.15,177178,0.0,1.0
2019-06-11,9.17,9.3,8.94,9.25,387758,9.17,9.3,8.94,9.25,387758,0.0,1.0
2019-06-12,9.36,9.37,9.03,9.11,226300,9.36,9.37,9.03,9.11,226300,0.0,1.0
2019-06-13,9.37,9.52,9.33,9.38,283836,9.37,9.52,9.33,9.38,283836,0.0,1.0
2019-06-14,9.27,9.45,9.25,9.4,161328,9.27,9.45,9.25,9.4,161328,0.0,1.0
2019-06-17,9.12,9.32,9.06,9.27,232250,9.12,9.32,9.06,9.27,232250,0.0,1.0
2019-06-18,9.14,9.52,9.12,9.12,176762,9.14,9.52,9.12,9.12,176762,0.0,1.0
2019-06-19,9.08,9.29,8.97,9.19,153772,9.08,9.29,8.97,9.19,153772,0.0,1.0
2019-06-20,9.12,9.225,9.07,9.2,176066,9.12,9.225,9.07,9.2,176066,0.0,1.0
2019-06-21,9.11,9.23,9.06,9.09,336176,9.11,9.23,9.06,9.09,336176,0.0,1.0
2019-06-24,9.41,9.56,9.11,9.11,320660,9.41,9.56,9.11,9.11,320660,0.0,1.0
2019-06-25,9.57,9.64,9.35,9.4,384936,9.57,9.64,9.35,9.4,384936,0.0,1.0
2019-06-26,9.38,9.7061,9.38,9.63,181719,9.38,9.7061,9.38,9.63,181719,0.0,1.0
2019-06-27,9.57,9.585,9.36,9.38,357123,9.57,9.585,9.36,9.38,357123,0.0,1.0
2019-06-28,9.47,9.69,9.42,9.6,899566,9.47,9.69,9.42,9.6,899566,0.0,1.0
2019-07-01,9.58,9.63,9.47,9.58,208348,9.58,9.63,9.47,9.58,208348,0.0,1.0
2019-07-02,9.58,9.66,9.53,9.61,161385,9.58,9.66,9.53,9.61,161385,0.0,1.0
2019-07-03,9.8,9.88,9.62,9.62,297473,9.8,9.88,9.62,9.62,297473,0.0,1.0
2019-07-05,9.76,9.86,9.735,9.78,220785,9.76,9.86,9.735,9.78,220785,0.0,1.0
2019-07-08,9.68,9.84,9.67,9.77,121556,9.68,9.84,9.67,9.77,121556,0.0,1.0
2019-07-09,9.61,9.69,9.59,9.66,325052,9.61,9.69,9.59,9.66,325052,0.0,1.0
2019-07-10,9.62,9.72,9.5,9.65,232849,9.62,9.72,9.5,9.65,232849,0.0,1.0
2019-07-11,9.56,9.72,9.46,9.65,141189,9.56,9.72,9.46,9.65,141189,0.0,1.0
2019-07-12,9.62,9.67,9.51,9.57,185638,9.62,9.67,9.51,9.57,185638,0.0,1.0
2019-07-15,9.84,9.85,9.59,9.61,239792,9.84,9.85,9.59,9.61,239792,0.0,1.0
2019-07-16,9.96,10.05,9.82,9.85,287732,9.96,10.05,9.82,9.85,287732,0.0,1.0
2019-07-17,9.66,9.96,9.655,9.96,241841,9.66,9.96,9.655,9.96,241841,0.0,1.0
2019-07-18,9.64,9.71,9.625,9.65,117208,9.64,9.71,9.625,9.65,117208,0.0,1.0
2019-07-19,9.69,9.76,9.53,9.6,204887,9.69,9.76,9.53,9.6,204887,0.0,1.0
2019-07-22,9.69,9.73,9.61,9.68,161452,9.69,9.73,9.61,9.68,161452,0.0,1.0
2019-07-23,9.76,9.78,9.61,9.69,360169,9.76,9.78,9.61,9.69,360169,0.0,1.0
2019-07-24,9.98,10.0,9.71,9.71,242854,9.98,10.0,9.71,9.71,242854,0.0,1.0
2019-07-25,9.71,10.0,9.64,9.99,109326,9.71,10.0,9.64,9.99,109326,0.0,1.0
2019-07-26,9.84,9.86,9.7,9.72,137285,9.84,9.86,9.7,9.72,137285,0.0,1.0
2019-07-29,9.73,9.9,9.63,9.84,268322,9.73,9.9,9.63,9.84,268322,0.0,1.0
2019-07-30,10.04,10.05,9.66,9.68,268399,10.04,10.05,9.66,9.68,268399,0.0,1.0
2019-07-31,9.85,10.2,9.83,10.07,345565,9.85,10.2,9.83,10.07,345565,0.0,1.0
2019-08-01,8.96,9.76,8.63,9.43,1028268,8.96,9.76,8.63,9.43,1028268,0.0,1.0
2019-08-02,8.67,8.98,8.54,8.89,329941,8.67,8.98,8.54,8.89,329941,0.0,1.0
2019-08-05,8.6,8.64,8.37,8.55,538807,8.6,8.64,8.37,8.55,538807,0.0,1.0
2019-08-06,8.53,8.69,8.45,8.56,390474,8.53,8.69,8.45,8.56,390474,0.0,1.0
2019-08-07,8.72,8.78,8.435,8.45,315889,8.72,8.78,8.435,8.45,315889,0.0,1.0
2019-08-08,8.84,8.97,8.71,8.8,393254,8.84,8.97,8.71,8.8,393254,0.0,1.0
2019-08-09,8.66,8.9,8.59,8.85,193748,8.66,8.9,8.59,8.85,193748,0.0,1.0
2019-08-12,8.3,8.59,8.28,8.59,256792,8.3,8.59,8.28,8.59,256792,0.0,1.0
2019-08-13,8.31,8.48,8.25,8.26,161376,8.31,8.48,8.25,8.26,161376,0.0,1.0
2019-08-14,8.1,8.26,8.08,8.17,583244,8.1,8.26,8.08,8.17,583244,0.0,1.0
2019-08-15,8.15,8.29,8.11,8.19,244780,8.15,8.29,8.11,8.19,244780,0.0,1.0
2019-08-16,8.24,8.32,7.97,8.18,385208,8.24,8.32,7.97,8.18,385208,0.0,1.0
2019-08-19,8.15,8.35,8.11,8.35,357385,8.15,8.35,8.11,8.35,357385,0.0,1.0
2019-08-20,8.12,8.2,8.02,8.11,216678,8.12,8.2,8.02,8.11,216678,0.0,1.0
2019-08-21,8.15,8.27,7.97,8.2,326793,8.15,8.27,7.97,8.2,326793,0.0,1.0
2019-08-22,8.14,8.2199,8.0,8.13,243766,8.14,8.2199,8.0,8.13,243766,0.0,1.0
2019-08-23,7.91,8.19,7.86,8.11,419966,7.91,8.19,7.86,8.11,419966,0.0,1.0
2019-08-26,7.92,7.98,7.85,7.97,296799,7.92,7.98,7.85,7.97,296799,0.0,1.0
2019-08-27,7.99,8.02,7.72,7.95,445611,7.99,8.02,7.72,7.95,445611,0.0,1.0
2019-08-28,7.98,8.1,7.88,7.97,201047,7.98,8.1,7.88,7.97,201047,0.0,1.0
2019-08-29,8.06,8.185,7.935,8.02,229357,8.06,8.185,7.935,8.02,229357,0.0,1.0
2019-08-30,7.87,8.29,7.84,8.1,194589,7.87,8.29,7.84,8.1,194589,0.0,1.0
2019-09-03,7.82,7.9,7.69,7.81,231548,7.82,7.9,7.69,7.81,231548,0.0,1.0
2019-09-04,7.86,7.95,7.76,7.89,132238,7.86,7.95,7.76,7.89,132238,0.0,1.0
2019-09-05,7.86,8.03,7.84,7.98,279495,7.86,8.03,7.84,7.98,279495,0.0,1.0
2019-09-06,7.84,7.91,7.82,7.86,194530,7.84,7.91,7.82,7.86,194530,0.0,1.0
2019-09-09,7.85,7.925,7.81,7.9,491429,7.85,7.925,7.81,7.9,491429,0.0,1.0
2019-09-10,8.01,8.13,7.86,7.89,607396,8.01,8.13,7.86,7.89,607396,0.0,1.0
2019-09-11,8.15,8.22,7.94,8.06,889092,8.15,8.22,7.94,8.06,889092,0.0,1.0
2019-09-12,8.26,8.33,8.12,8.17,784494,8.26,8.33,8.12,8.17,784494,0.0,1.0
2019-09-13,8.35,8.46,8.29,8.31,579217,8.35,8.46,8.29,8.31,579217,0.0,1.0
2019-09-16,8.35,8.53,8.31,8.34,494770,8.35,8.53,8.31,8.34,494770,0.0,1.0
2019-09-17,8.31,8.38,8.24,8.31,285637,8.31,8.38,8.24,8.31,285637,0.0,1.0
2019-09-18,8.25,8.33,8.16,8.33,239824,8.25,8.33,8.16,8.33,239824,0.0,1.0
2019-09-19,7.3,7.87,7.2,7.84,1991066,7.3,7.87,7.2,7.84,1991066,0.0,1.0
2019-09-20,7.08,7.28,6.735,7.28,1560510,7.08,7.28,6.735,7.28,1560510,0.0,1.0
2019-09-23,6.89,7.1,6.8228,7.04,513114,6.89,7.1,6.8228,7.04,513114,0.0,1.0
2019-09-24,6.635,6.93,6.59,6.89,537456,6.635,6.93,6.59,6.89,537456,0.0,1.0
2019-09-25,6.75,6.79,6.63,6.66,898557,6.75,6.79,6.63,6.66,898557,0.0,1.0
2019-09-26,6.74,6.825,6.71,6.76,555023,6.74,6.825,6.71,6.76,555023,0.0,1.0
2019-09-27,6.625,6.78,6.56,6.78,630000,6.625,6.78,6.56,6.78,630000,0.0,1.0
2019-09-30,6.455,6.65,6.45,6.62,574491,6.455,6.65,6.45,6.62,574491,0.0,1.0
2019-10-01,6.33,6.55,6.3,6.48,418958,6.33,6.55,6.3,6.48,418958,0.0,1.0
2019-10-02,6.26,6.41,6.22,6.3,417945,6.26,6.41,6.22,6.3,417945,0.0,1.0
2019-10-03,6.08,6.31,6.0423,6.25,685987,6.08,6.31,6.0423,6.25,685987,0.0,1.0
2019-10-04,6.105,6.18,6.01,6.13,470022,6.105,6.18,6.01,6.13,470022,0.0,1.0
2019-10-07,6.19,6.28,6.08,6.08,593983,6.19,6.28,6.08,6.08,593983,0.0,1.0
2019-10-08,5.43,5.77,5.32,5.61,2010332,5.43,5.77,5.32,5.61,2010332,0.0,1.0
2019-10-09,5.54,5.65,5.42,5.44,902793,5.54,5.65,5.42,5.44,902793,0.0,1.0
2019-10-10,5.57,5.68,5.56,5.58,632374,5.57,5.68,5.56,5.58,632374,0.0,1.0
2019-10-11,5.75,5.86,5.6,5.6,708562,5.75,5.86,5.6,5.6,708562,0.0,1.0
2019-10-14,5.825,5.885,5.65,5.75,519771,5.825,5.885,5.65,5.75,519771,0.0,1.0
2019-10-15,5.905,5.95,5.8,5.83,518116,5.905,5.95,5.8,5.83,518116,0.0,1.0
2019-10-16,5.86,5.94,5.85,5.9,327960,5.86,5.94,5.85,5.9,327960,0.0,1.0
2019-10-17,5.81,5.88,5.77,5.87,349947,5.81,5.88,5.77,5.87,349947,0.0,1.0
2019-10-18,5.79,5.87,5.76,5.77,345638,5.79,5.87,5.76,5.77,345638,0.0,1.0
2019-10-21,5.82,5.95,5.81,5.87,360098,5.82,5.95,5.81,5.87,360098,0.0,1.0
2019-10-22,5.65,5.83,5.63,5.82,690768,5.65,5.83,5.63,5.82,690768,0.0,1.0
2019-10-23,5.33,5.7328,5.297,5.65,1274363,5.33,5.7328,5.297,5.65,1274363,0.0,1.0
2019-10-24,5.2,5.41,5.12,5.35,1050277,5.2,5.41,5.12,5.35,1050277,0.0,1.0
2019-10-25,5.27,5.29,5.1901,5.2,696866,5.27,5.29,5.1901,5.2,696866,0.0,1.0
2019-10-28,5.32,5.4,5.3,5.3,237005,5.32,5.4,5.3,5.3,237005,0.0,1.0
2019-10-29,5.34,5.34,5.23,5.32,265343,5.34,5.34,5.23,5.32,265343,0.0,1.0
2019-10-30,5.36,5.39,5.21,5.31,358154,5.36,5.39,5.21,5.31,358154,0.0,1.0
2019-10-31,5.26,5.34,5.165,5.33,312981,5.26,5.34,5.165,5.33,312981,0.0,1.0
2019-11-01,5.34,5.45,5.32,5.34,420919,5.34,5.45,5.32,5.34,420919,0.0,1.0
2019-11-04,5.51,5.515,5.31,5.36,431259,5.51,5.515,5.31,5.36,431259,0.0,1.0
2019-11-05,5.44,5.64,5.39,5.52,407647,5.44,5.64,5.39,5.52,407647,0.0,1.0
2019-11-06,5.23,5.5,5.22,5.39,499435,5.23,5.5,5.22,5.39,499435,0.0,1.0
2019-11-07,5.34,5.4,5.2631,5.31,482331,5.34,5.4,5.2631,5.31,482331,0.0,1.0
2019-11-08,5.2,5.32,5.155,5.32,286248,5.2,5.32,5.155,5.32,286248,0.0,1.0
2019-11-11,5.11,5.23,5.09,5.13,421042,5.11,5.23,5.09,5.13,421042,0.0,1.0
2019-11-12,5.33,5.37,5.05,5.05,488362,5.33,5.37,5.05,5.05,488362,0.0,1.0
2019-11-13,5.38,5.45,5.27,5.33,431020,5.38,5.45,5.27,5.33,431020,0.0,1.0
2019-11-14,5.16,5.43,5.15,5.35,447763,5.16,5.43,5.15,5.35,447763,0.0,1.0
2019-11-15,5.18,5.21,5.08,5.21,1466728,5.18,5.21,5.08,5.21,1466728,0.0,1.0
2019-11-18,5.09,5.29,5.035,5.29,412690,5.09,5.29,5.035,5.29,412690,0.0,1.0
2019-11-19,4.89,5.18,4.83,5.18,556424,4.89,5.18,4.83,5.18,556424,0.0,1.0
2019-11-20,4.87,4.965,4.77,4.87,1264044,4.87,4.965,4.77,4.87,1264044,0.0,1.0
2019-11-21,4.955,5.0,4.8326,4.9,534090,4.955,5.0,4.8326,4.9,534090,0.0,1.0
2019-11-22,5.05,5.13,4.95,4.96,360769,5.05,5.13,4.95,4.96,360769,0.0,1.0
2019-11-25,5.27,5.31,5.04,5.04,431229,5.27,5.31,5.04,5.04,431229,0.0,1.0
2019-11-26,5.18,5.3359,5.18,5.28,445313,5.18,5.3359,5.18,5.28,445313,0.0,1.0
2019-11-27,5.09,5.27,5.08,5.21,201881,5.09,5.27,5.08,5.21,201881,0.0,1.0
2019-11-29,5.12,5.12,5.035,5.09,97832,5.12,5.12,5.035,5.09,97832,0.0,1.0
2019-12-02,5.1,5.18,5.01,5.12,434587,5.1,5.18,5.01,5.12,434587,0.0,1.0
2019-12-03,5.19,5.2,4.9,4.99,2245234,5.19,5.2,4.9,4.99,2245234,0.0,1.0
2019-12-04,5.22,5.39,5.2,5.24,1299828,5.22,5.39,5.2,5.24,1299828,0.0,1.0
2019-12-05,5.23,5.3299,5.18,5.22,764008,5.23,5.3299,5.18,5.22,764008,0.0,1.0
2019-12-06,6.19,6.43,5.7,5.8,3827421,6.19,6.43,5.7,5.8,3827421,0.0,1.0
2019-12-09,6.33,6.41,6.09,6.11,815986,6.33,6.41,6.09,6.11,815986,0.0,1.0
2019-12-10,6.17,6.4031,6.115,6.3,680723,6.17,6.4031,6.115,6.3,680723,0.0,1.0
2019-12-11,6.17,6.27,6.16,6.24,648050,6.17,6.27,6.16,6.24,648050,0.0,1.0
2019-12-12,6.29,6.37,6.14,6.17,673291,6.29,6.37,6.14,6.17,673291,0.0,1.0
2019-12-13,6.34,6.36,6.11,6.28,1023677,6.34,6.36,6.11,6.28,1023677,0.0,1.0
2019-12-16,6.6,6.95,6.45,6.45,1614513,6.6,6.95,6.45,6.45,1614513,0.0,1.0
2019-12-17,6.92,6.96,6.56,6.6,1210397,6.92,6.96,6.56,6.6,1210397,0.0,1.0
2019-12-18,6.88,7.01,6.8,6.96,2549976,6.88,7.01,6.8,6.96,2549976,0.0,1.0
2019-12-19,6.82,6.91,6.72,6.87,675065,6.82,6.91,6.72,6.87,675065,0.0,1.0
2019-12-20,6.89,6.96,6.8,6.82,1664721,6.89,6.96,6.8,6.82,1664721,0.0,1.0
2019-12-23,6.69,6.95,6.66,6.93,544096,6.69,6.95,6.66,6.93,544096,0.0,1.0
2019-12-24,6.71,6.79,6.66,6.69,241428,6.71,6.79,6.66,6.69,241428,0.0,1.0
2019-12-26,6.71,6.76,6.63,6.71,271960,6.71,6.76,6.63,6.71,271960,0.0,1.0
2019-12-27,6.69,6.825,6.68,6.75,319999,6.69,6.825,6.68,6.75,319999,0.0,1.0
2019-12-30,6.81,6.85,6.64,6.7,319165,6.81,6.85,6.64,6.7,319165,0.0,1.0
2019-12-31,6.82,6.895,6.74,6.78,312779,6.82,6.895,6.74,6.78,312779,0.0,1.0
2020-01-02,6.59,6.9,6.58,6.88,484164,6.59,6.9,6.58,6.88,484164,0.0,1.0
2020-01-03,6.63,6.67,6.48,6.53,493417,6.63,6.67,6.48,6.53,493417,0.0,1.0
2020-01-06,6.61,6.69,6.505,6.54,288640,6.61,6.69,6.505,6.54,288640,0.0,1.0
2020-01-07,6.56,6.715,6.54,6.61,273301,6.56,6.715,6.54,6.61,273301,0.0,1.0
2020-01-08,6.52,6.6,6.48,6.55,252522,6.52,6.6,6.48,6.55,252522,0.0,1.0
2020-01-09,6.39,6.552,6.39,6.52,382765,6.39,6.552,6.39,6.52,382765,0.0,1.0
2020-01-10,6.33,6.435,6.295,6.4,338140,6.33,6.435,6.295,6.4,338140,0.0,1.0
2020-01-13,6.2,6.37,6.19,6.33,281070,6.2,6.37,6.19,6.33,281070,0.0,1.0
2020-01-14,6.16,6.3,6.13,6.2,413918,6.16,6.3,6.13,6.2,413918,0.0,1.0
2020-01-15,6.18,6.24,6.13,6.13,276162,6.18,6.24,6.13,6.13,276162,0.0,1.0
2020-01-16,6.25,6.36,6.16,6.19,305415,6.25,6.36,6.16,6.19,305415,0.0,1.0
2020-01-17,6.35,6.43,6.28,6.3,547108,6.35,6.43,6.28,6.3,547108,0.0,1.0
2020-01-21,6.38,6.425,6.27,6.3,447464,6.38,6.425,6.27,6.3,447464,0.0,1.0
2020-01-22,6.38,6.45,6.34,6.36,609242,6.38,6.45,6.34,6.36,609242,0.0,1.0
2020-01-23,6.48,6.52,6.32,6.39,431991,6.48,6.52,6.32,6.39,431991,0.0,1.0
2020-01-24,6.395,6.56,6.37,6.47,281712,6.395,6.56,6.37,6.47,281712,0.0,1.0
2020-01-27,6.2,6.35,6.2,6.28,336384,6.2,6.35,6.2,6.28,336384,0.0,1.0
2020-01-28,6.36,6.36,6.19,6.24,362738,6.36,6.36,6.19,6.24,362738,0.0,1.0
2020-01-29,6.32,6.43,6.28,6.4,262418,6.32,6.43,6.28,6.4,262418,0.0,1.0
2020-01-30,6.41,6.42,6.22,6.29,410007,6.41,6.42,6.22,6.29,410007,0.0,1.0
2020-01-31,6.22,6.4644,6.21,6.38,770744,6.22,6.4644,6.21,6.38,770744,0.0,1.0
2020-02-03,6.72,6.9556,6.24,6.24,2336963,6.72,6.9556,6.24,6.24,2336963,0.0,1.0
2020-02-04,5.01,5.98,4.91,5.95,3988269,5.01,5.98,4.91,5.95,3988269,0.0,1.0
2020-02-05,4.94,5.065,4.77,5.06,2015764,4.94,5.065,4.77,5.06,2015764,0.0,1.0
2020-02-06,5.03,5.15,4.93,5.0,748738,5.03,5.15,4.93,5.0,748738,0.0,1.0
2020-02-07,4.95,5.075,4.92,5.02,949550,4.95,5.075,4.92,5.02,949550,0.0,1.0
2020-02-10,4.82,5.1401,4.8,4.92,660907,4.82,5.1401,4.8,4.92,660907,0.0,1.0
2020-02-11,4.81,4.93,4.79,4.88,690618,4.81,4.93,4.79,4.88,690618,0.0,1.0
2020-02-12,4.93,4.985,4.82,4.88,314738,4.93,4.985,4.82,4.88,314738,0.0,1.0
2020-02-13,4.87,4.995,4.85,4.88,366880,4.87,4.995,4.85,4.88,366880,0.0,1.0
2020-02-14,4.91,4.955,4.78,4.8,313188,4.91,4.955,4.78,4.8,313188,0.0,1.0
2020-02-18,4.89,5.0,4.84,4.85,472572,4.89,5.0,4.84,4.85,472572,0.0,1.0
2020-02-19,4.88,4.94,4.825,4.91,537514,4.88,4.94,4.825,4.91,537514,0.0,1.0
2020-02-20,5.065,5.12,4.87,4.87,726029,5.065,5.12,4.87,4.87,726029,0.0,1.0
2020-02-21,4.87,5.15,4.83,5.07,409086,4.87,5.15,4.83,5.07,409086,0.0,1.0
2020-02-24,4.82,4.885,4.68,4.77,560797,4.82,4.885,4.68,4.77,560797,0.0,1.0
2020-02-25,4.77,4.82,4.64,4.81,832409,4.77,4.82,4.64,4.81,832409,0.0,1.0
2020-02-26,4.68,4.8326,4.66,4.81,1102887,4.68,4.8326,4.66,4.81,1102887,0.0,1.0
2020-02-27,4.79,5.048,4.5442,4.64,1100532,4.79,5.048,4.5442,4.64,1100532,0.0,1.0
2020-02-28,4.8,4.95,4.685,4.74,871316,4.8,4.95,4.685,4.74,871316,0.0,1.0
2020-03-02,4.81,4.9125,4.66,4.81,664229,4.81,4.9125,4.66,4.81,664229,0.0,1.0
2020-03-03,4.7,5.005,4.62,4.85,613529,4.7,5.005,4.62,4.85,613529,0.0,1.0
2020-03-04,4.65,4.75,4.56,4.7,594381,4.65,4.75,4.56,4.7,594381,0.0,1.0
2020-03-05,4.6,4.67,4.54,4.6,716074,4.6,4.67,4.54,4.6,716074,0.0,1.0
2020-03-06,4.65,4.75,4.38,4.5,1143525,4.65,4.75,4.38,4.5,1143525,0.0,1.0
2020-03-09,4.48,4.57,4.33,4.43,802405,4.48,4.57,4.33,4.43,802405,0.0,1.0
2020-03-10,4.44,4.71,4.345,4.53,905869,4.44,4.71,4.345,4.53,905869,0.0,1.0
2020-03-11,4.24,4.46,4.175,4.37,531596,4.24,4.46,4.175,4.37,531596,0.0,1.0
2020-03-12,3.83,4.19,3.8,3.97,1370996,3.83,4.19,3.8,3.97,1370996,0.0,1.0
2020-03-13,4.27,4.27,3.83,3.83,754569,4.27,4.27,3.83,3.83,754569,0.0,1.0
2020-03-16,3.7,4.29,3.61,3.94,892757,3.7,4.29,3.61,3.94,892757,0.0,1.0
2020-03-17,3.99,4.0,3.51,3.72,850849,3.99,4.0,3.51,3.72,850849,0.0,1.0
2020-03-18,3.64,3.93,3.55,3.82,561215,3.64,3.93,3.55,3.82,561215,0.0,1.0
2020-03-19,3.59,3.65,3.42,3.57,707685,3.59,3.65,3.42,3.57,707685,0.0,1.0
2020-03-20,3.84,3.95,3.55,3.61,1667192,3.84,3.95,3.55,3.61,1667192,0.0,1.0
2020-03-23,3.76,4.01,3.57,3.9,909908,3.76,4.01,3.57,3.9,909908,0.0,1.0
2020-03-24,3.68,3.98,3.5,3.86,1353369,3.68,3.98,3.5,3.86,1353369,0.0,1.0
2020-03-25,3.5,3.885,3.41,3.73,1019627,3.5,3.885,3.41,3.73,1019627,0.0,1.0
2020-03-26,3.8,3.98,3.41,3.48,1282903,3.8,3.98,3.41,3.48,1282903,0.0,1.0
2020-03-27,4.15,4.24,3.61,3.77,953727,4.15,4.24,3.61,3.77,953727,0.0,1.0
2020-03-30,4.23,4.3,3.8,4.18,765978,4.23,4.3,3.8,4.18,765978,0.0,1.0
2020-03-31,4.17,4.46,3.995,4.22,960487,4.17,4.46,3.995,4.22,960487,0.0,1.0
2020-04-01,3.98,4.185,3.77,4.01,687293,3.98,4.185,3.77,4.01,687293,0.0,1.0
2020-04-02,4.29,4.32,3.76,3.87,875124,4.29,4.32,3.76,3.87,875124,0.0,1.0
2020-04-03,4.31,4.44,4.16,4.23,650849,4.31,4.44,4.16,4.23,650849,0.0,1.0
2020-04-06,4.57,4.72,4.4,4.49,770249,4.57,4.72,4.4,4.49,770249,0.0,1.0
2020-04-07,4.39,4.82,4.36,4.72,802711,4.39,4.82,4.36,4.72,802711,0.0,1.0
2020-04-08,4.66,4.69,4.355,4.44,549105,4.66,4.69,4.355,4.44,549105,0.0,1.0
2020-04-09,4.95,5.08,4.75,4.81,580632,4.95,5.08,4.75,4.81,580632,0.0,1.0
2020-04-13,4.79,5.1505,4.76,5.1505,593610,4.79,5.1505,4.76,5.1505,593610,0.0,1.0
2020-04-14,4.85,5.02,4.75,4.87,631441,4.85,5.02,4.75,4.87,631441,0.0,1.0
2020-04-15,4.75,4.83,4.57,4.68,570268,4.75,4.83,4.57,4.68,570268,0.0,1.0
2020-04-16,4.86,4.98,4.72,4.82,961522,4.86,4.98,4.72,4.82,961522,0.0,1.0
2020-04-17,4.95,5.29,4.94,5.0,604225,4.95,5.29,4.94,5.0,604225,0.0,1.0
2020-04-20,4.89,4.97,4.71,4.83,281770,4.89,4.97,4.71,4.83,281770,0.0,1.0
2020-04-21,4.86,4.91,4.66,4.76,356876,4.86,4.91,4.66,4.76,356876,0.0,1.0
2020-04-22,4.71,4.93,4.61,4.9,659175,4.71,4.93,4.61,4.9,659175,0.0,1.0
2020-04-23,4.89,5.01,4.65,4.72,668794,4.89,5.01,4.65,4.72,668794,0.0,1.0
2020-04-24,5.15,5.21,4.87,4.92,542726,5.15,5.21,4.87,4.92,542726,0.0,1.0
2020-04-27,5.1,5.19,4.84,5.18,683865,5.1,5.19,4.84,5.18,683865,0.0,1.0
2020-04-28,5.36,5.39,5.06,5.21,1013508,5.36,5.39,5.06,5.21,1013508,0.0,1.0
2020-04-29,5.65,5.8,5.46,5.5,835826,5.65,5.8,5.46,5.5,835826,0.0,1.0
2020-04-30,5.6,5.695,5.42,5.53,516991,5.6,5.695,5.42,5.53,516991,0.0,1.0
2020-05-01,5.18,5.5,5.09,5.49,339505,5.18,5.5,5.09,5.49,339505,0.0,1.0
2020-05-04,5.4,5.43,5.01,5.13,384049,5.4,5.43,5.01,5.13,384049,0.0,1.0
2020-05-05,5.25,5.56,5.21,5.45,377649,5.25,5.56,5.21,5.45,377649,0.0,1.0
2020-05-06,5.21,5.38,5.19,5.27,328952,5.21,5.38,5.19,5.27,328952,0.0,1.0
2020-05-07,5.2,5.38,5.17,5.28,450866,5.2,5.38,5.17,5.28,450866,0.0,1.0
2020-05-08,5.52,5.545,5.17,5.29,363575,5.52,5.545,5.17,5.29,363575,0.0,1.0
2020-05-11,5.24,5.47,5.15,5.45,615639,5.24,5.47,5.15,5.45,615639,0.0,1.0
2020-05-12,4.86,5.214,4.79,5.05,623702,4.86,5.214,4.79,5.05,623702,0.0,1.0
2020-05-13,4.595,4.83,4.49,4.75,937780,4.595,4.83,4.49,4.75,937780,0.0,1.0
2020-05-14,4.61,4.63,4.34,4.55,513691,4.61,4.63,4.34,4.55,513691,0.0,1.0
2020-05-15,4.82,4.9,4.54,4.63,547029,4.82,4.9,4.54,4.63,547029,0.0,1.0
2020-05-18,5.09,5.11,4.91,5.02,525829,5.09,5.11,4.91,5.02,525829,0.0,1.0
2020-05-19,4.86,5.12,4.85,5.11,446058,4.86,5.12,4.85,5.11,446058,0.0,1.0
2020-05-20,5.14,5.15,4.875,4.94,449996,5.14,5.15,4.875,4.94,449996,0.0,1.0
2020-05-21,5.28,5.3,5.09,5.16,390541,5.28,5.3,5.09,5.16,390541,0.0,1.0
2020-05-22,5.19,5.3,4.95,5.3,339961,5.19,5.3,4.95,5.3,339961,0.0,1.0
2020-05-26,5.3,5.39,5.23,5.38,618282,5.3,5.39,5.23,5.38,618282,0.0,1.0
2020-05-27,5.35,5.44,5.24,5.4,406352,5.35,5.44,5.24,5.4,406352,0.0,1.0
2020-05-28,5.26,5.41,5.215,5.39,342590,5.26,5.41,5.215,5.39,342590,0.0,1.0
2020-05-29,5.16,5.2463,5.02,5.22,367906,5.16,5.2463,5.02,5.22,367906,0.0,1.0
2020-06-01,5.22,5.4214,5.13,5.17,381452,5.22,5.4214,5.13,5.17,381452,0.0,1.0
2020-06-02,5.41,5.48,5.16,5.27,596786,5.41,5.48,5.16,5.27,596786,0.0,1.0
2020-06-03,5.64,5.785,5.43,5.49,847096,5.64,5.785,5.43,5.49,847096,0.0,1.0
2020-06-04,6.26,6.335,5.695,5.73,1211527,6.26,6.335,5.695,5.73,1211527,0.0,1.0
2020-06-05,6.45,6.61,6.27,6.27,727304,6.45,6.61,6.27,6.27,727304,0.0,1.0
2020-06-08,6.645,6.65,6.36,6.55,1100273,6.645,6.65,6.36,6.55,1100273,0.0,1.0
2020-06-09,6.7,6.84,6.35,6.55,753553,6.7,6.84,6.35,6.55,753553,0.0,1.0
2020-06-10,6.555,6.72,6.41,6.7,813725,6.555,6.72,6.41,6.7,813725,0.0,1.0
2020-06-11,6.355,6.48,6.135,6.26,940850,6.355,6.48,6.135,6.26,940850,0.0,1.0
2020-06-12,6.32,6.625,6.18,6.5,673408,6.32,6.625,6.18,6.5,673408,0.0,1.0
2020-06-15,6.405,6.51,6.13,6.18,424329,6.405,6.51,6.13,6.18,424329,0.0,1.0
2020-06-16,6.33,6.575,6.22,6.57,487359,6.33,6.575,6.22,6.57,487359,0.0,1.0
2020-06-17,6.19,6.35,6.17,6.34,469623,6.19,6.35,6.17,6.34,469623,0.0,1.0
2020-06-18,6.18,6.25,6.035,6.16,418709,6.18,6.25,6.035,6.16,418709,0.0,1.0
2020-06-19,6.085,6.28,6.08,6.22,716188,6.085,6.28,6.08,6.22,716188,0.0,1.0
2020-06-22,6.07,6.09,5.855,6.03,404336,6.07,6.09,5.855,6.03,404336,0.0,1.0
2020-06-23,6.01,6.165,5.97,6.14,492525,6.01,6.165,5.97,6.14,492525,0.0,1.0
2020-06-24,6.06,6.12,5.82,5.94,392395,6.06,6.12,5.82,5.94,392395,0.0,1.0
2020-06-25,6.24,6.255,5.99,6.01,796469,6.24,6.255,5.99,6.01,796469,0.0,1.0
2020-06-26,5.94,6.19,5.85,6.19,1181861,5.94,6.19,5.85,6.19,1181861,0.0,1.0
2020-06-29,6.27,6.34,5.98,5.98,378600,6.27,6.34,5.98,5.98,378600,0.0,1.0
2020-06-30,6.3,6.38,6.22,6.25,316200,6.3,6.38,6.22,6.25,316200,0.0,1.0
2020-07-01,5.97,6.44,5.91,6.31,389200,5.97,6.44,5.91,6.31,389200,0.0,1.0
2020-07-02,5.92,6.14,5.89,6.0,563200,5.92,6.14,5.89,6.0,563200,0.0,1.0
2020-07-06,6.08,6.18,5.92,6.03,657000,6.08,6.18,5.92,6.03,657000,0.0,1.0
2020-07-07,5.99,6.08,5.93,6.03,707100,5.99,6.08,5.93,6.03,707100,0.0,1.0
2020-07-08,5.88,6.07,5.83,6.07,490300,5.88,6.07,5.83,6.07,490300,0.0,1.0
2020-07-09,5.71,5.98,5.68,5.96,578800,5.71,5.98,5.68,5.96,578800,0.0,1.0
2020-07-10,5.56,5.7,5.25,5.68,1054900,5.56,5.7,5.25,5.68,1054900,0.0,1.0
2020-07-13,5.38,5.63,5.33,5.63,495900,5.38,5.63,5.33,5.63,495900,0.0,1.0
2020-07-14,5.53,5.58,5.31,5.39,806200,5.53,5.58,5.31,5.39,806200,0.0,1.0
2020-07-15,5.9,5.94,5.55,5.63,503800,5.9,5.94,5.55,5.63,503800,0.0,1.0
2020-07-16,5.68,5.87,5.63,5.85,367900,5.68,5.87,5.63,5.85,367900,0.0,1.0
2020-07-17,5.6,5.82,5.59,5.66,267400,5.6,5.82,5.59,5.66,267400,0.0,1.0
2020-07-20,5.52,5.65,5.49,5.54,299633,5.52,5.65,5.49,5.54,299633,0.0,1.0
2020-07-21,5.78,5.85,5.53,5.6,460673,5.78,5.85,5.53,5.6,460673,0.0,1.0
2020-07-22,5.98,6.0,5.74,5.82,580940,5.98,6.0,5.74,5.82,580940,0.0,1.0
2020-07-23,5.81,5.97,5.595,5.86,766441,5.81,5.97,5.595,5.86,766441,0.0,1.0
2020-07-24,5.67,5.825,5.66,5.8,321761,5.67,5.825,5.66,5.8,321761,0.0,1.0
2020-07-27,5.66,5.79,5.59,5.71,218237,5.66,5.79,5.59,5.71,218237,0.0,1.0
2020-07-28,5.59,5.705,5.59,5.64,285967,5.59,5.705,5.59,5.64,285967,0.0,1.0
2020-07-29,5.86,5.88,5.55,5.62,677765,5.86,5.88,5.55,5.62,677765,0.0,1.0
2020-07-30,5.91,5.99,5.695,5.78,412191,5.91,5.99,5.695,5.78,412191,0.0,1.0
2020-07-31,5.72,5.96,5.63,5.85,272957,5.72,5.96,5.63,5.85,272957,0.0,1.0
2020-08-03,5.69,5.75,5.65,5.73,265156,5.69,5.75,5.65,5.73,265156,0.0,1.0
2020-08-04,5.89,5.9,5.59,5.66,2092175,5.89,5.9,5.59,5.66,2092175,0.0,1.0
2020-08-05,5.94,6.06,5.28,5.49,1303517,5.94,6.06,5.28,5.49,1303517,0.0,1.0
2020-08-06,5.92,6.09,5.88,5.95,560245,5.92,6.09,5.88,5.95,560245,0.0,1.0
2020-08-07,5.98,6.02,5.85,5.92,353773,5.98,6.02,5.85,5.92,353773,0.0,1.0
2020-08-10,6.04,6.11,5.98,6.02,700156,6.04,6.11,5.98,6.02,700156,0.0,1.0
2020-08-11,5.96,6.19,5.92,6.11,464065,5.96,6.19,5.92,6.11,464065,0.0,1.0
2020-08-12,5.78,6.09,5.74,6.04,298587,5.78,6.09,5.74,6.04,298587,0.0,1.0
2020-08-13,5.67,5.85,5.65,5.76,200620,5.67,5.85,5.65,5.76,200620,0.0,1.0
2020-08-14,5.74,5.76,5.595,5.67,319598,5.74,5.76,5.595,5.67,319598,0.0,1.0
2020-08-17,5.58,5.76,5.51,5.76,208385,5.58,5.76,5.51,5.76,208385,0.0,1.0
2020-08-18,5.47,5.6,5.41,5.6,297442,5.47,5.6,5.41,5.6,297442,0.0,1.0
2020-08-19,5.5,5.54,5.41,5.5,228560,5.5,5.54,5.41,5.5,228560,0.0,1.0
2020-08-20,5.48,5.53,5.42,5.46,233893,5.48,5.53,5.42,5.46,233893,0.0,1.0
2020-08-21,5.44,5.5399,5.43,5.49,435980,5.44,5.5399,5.43,5.49,435980,0.0,1.0
2020-08-24,5.55,5.69,5.43,5.51,348246,5.55,5.69,5.43,5.51,348246,0.0,1.0
2020-08-25,5.4,5.658,5.4,5.61,304304,5.4,5.658,5.4,5.61,304304,0.0,1.0
2020-08-26,5.42,5.45,5.3501,5.45,203197,5.42,5.45,5.3501,5.45,203197,0.0,1.0
2020-08-27,5.42,5.5,5.35,5.37,286792,5.42,5.5,5.35,5.37,286792,0.0,1.0
2020-08-28,5.61,5.61,5.38,5.45,267347,5.61,5.61,5.38,5.45,267347,0.0,1.0
2020-08-31,5.38,5.63,5.38,5.57,309441,5.38,5.63,5.38,5.57,309441,0.0,1.0
2020-09-01,5.45,5.45,5.15,5.34,246155,5.45,5.45,5.15,5.34,246155,0.0,1.0
2020-09-02,5.64,5.67,5.38,5.45,366129,5.64,5.67,5.38,5.45,366129,0.0,1.0
2020-09-03,5.6,5.68,5.53,5.66,320061,5.6,5.68,5.53,5.66,320061,0.0,1.0
2020-09-04,5.6,5.82,5.5501,5.64,580320,5.6,5.82,5.5501,5.64,580320,0.0,1.0
2020-09-08,5.44,5.58,5.42,5.56,212419,5.44,5.58,5.42,5.56,212419,0.0,1.0
2020-09-09,5.36,5.49,5.29,5.49,352326,5.36,5.49,5.29,5.49,352326,0.0,1.0
2020-09-10,5.33,5.45,5.27,5.38,228403,5.33,5.45,5.27,5.38,228403,0.0,1.0
2020-09-11,5.21,5.35,5.205,5.35,275903,5.21,5.35,5.205,5.35,275903,0.0,1.0
2020-09-14,5.29,5.32,5.18,5.25,234428,5.29,5.32,5.18,5.25,234428,0.0,1.0
2020-09-15,5.18,5.335,5.18,5.31,399418,5.18,5.335,5.18,5.31,399418,0.0,1.0
2020-09-16,5.22,5.315,5.15,5.2,237162,5.22,5.315,5.15,5.2,237162,0.0,1.0
2020-09-17,5.15,5.25,5.11,5.18,342424,5.15,5.25,5.11,5.18,342424,0.0,1.0
2020-09-18,5.18,5.255,5.085,5.21,812426,5.18,5.255,5.085,5.21,812426,0.0,1.0
2020-09-21,5.03,5.11,4.88,5.1,481915,5.03,5.11,4.88,5.1,481915,0.0,1.0
2020-09-22,5.19,5.2,4.99,5.04,291543,5.19,5.2,4.99,5.04,291543,0.0,1.0
2020-09-23,4.99,5.23,4.96,5.17,384006,4.99,5.23,4.96,5.17,384006,0.0,1.0
2020-09-24,4.9,5.0,4.9,5.0,377983,4.9,5.0,4.9,5.0,377983,0.0,1.0
2020-09-25,4.9,4.94,4.8,4.87,276917,4.9,4.94,4.8,4.87,276917,0.0,1.0
2020-09-28,5.13,5.2,4.91,4.95,243016,5.13,5.2,4.91,4.95,243016,0.0,1.0
2020-09-29,5.05,5.15,5.03,5.11,209546,5.05,5.15,5.03,5.11,209546,0.0,1.0
2020-09-30,5.03,5.21,5.01,5.05,348953,5.03,5.21,5.01,5.05,348953,0.0,1.0
2020-10-01,5.01,5.17,4.97,5.04,222692,5.01,5.17,4.97,5.04,222692,0.0,1.0
2020-10-02,5.0,5.07,4.89,4.92,233015,5.0,5.07,4.89,4.92,233015,0.0,1.0
2020-10-05,5.13,5.225,4.99,5.06,310995,5.13,5.225,4.99,5.06,310995,0.0,1.0
2020-10-06,5.31,5.42,5.17,5.17,640855,5.31,5.42,5.17,5.17,640855,0.0,1.0
2020-10-07,5.41,5.51,5.35,5.35,390584,5.41,5.51,5.35,5.35,390584,0.0,1.0
2020-10-08,5.3,5.5,5.24,5.47,282282,5.3,5.5,5.24,5.47,282282,0.0,1.0
2020-10-09,5.09,5.34,5.08,5.32,358334,5.09,5.34,5.08,5.32,358334,0.0,1.0
2020-10-12,5.11,5.21,5.07,5.1,579438,5.11,5.21,5.07,5.1,579438,0.0,1.0
2020-10-13,4.98,5.21,4.905,5.07,319207,4.98,5.21,4.905,5.07,319207,0.0,1.0
2020-10-14,4.91,5.05,4.91,5.01,298060,4.91,5.05,4.91,5.01,298060,0.0,1.0
2020-10-15,5.21,5.265,4.8499,4.93,1026781,5.21,5.265,4.8499,4.93,1026781,0.0,1.0
2020-10-16,5.24,5.3,5.11,5.17,350523,5.24,5.3,5.11,5.17,350523,0.0,1.0
2020-10-19,5.14,5.345,5.13,5.27,463450,5.14,5.345,5.13,5.27,463450,0.0,1.0
2020-10-20,5.17,5.21,5.1,5.18,293766,5.17,5.21,5.1,5.18,293766,0.0,1.0
2020-10-21,5.02,5.205,4.97,5.15,289359,5.02,5.205,4.97,5.15,289359,0.0,1.0
2020-10-22,4.95,5.04,4.94,5.02,185866,4.95,5.04,4.94,5.02,185866,0.0,1.0
2020-10-23,4.96,5.02,4.9,4.96,120673,4.96,5.02,4.9,4.96,120673,0.0,1.0
2020-10-26,4.86,4.925,4.785,4.9,185128,4.86,4.925,4.785,4.9,185128,0.0,1.0
2020-10-27,4.81,4.89,4.785,4.89,174916,4.81,4.89,4.785,4.89,174916,0.0,1.0
2020-10-28,4.69,4.79,4.68,4.74,435935,4.69,4.79,4.68,4.74,435935,0.0,1.0
2020-10-29,4.58,4.67,4.55,4.67,260485,4.58,4.67,4.55,4.67,260485,0.0,1.0
2020-10-30,4.46,4.65,4.45,4.59,415393,4.46,4.65,4.45,4.59,415393,0.0,1.0
2020-11-02,4.43,4.555,4.41,4.47,267002,4.43,4.555,4.41,4.47,267002,0.0,1.0
2020-11-03,4.65,4.7401,4.47,4.47,227366,4.65,4.7401,4.47,4.47,227366,0.0,1.0
2020-11-04,4.71,4.7519,4.57,4.62,200605,4.71,4.7519,4.57,4.62,200605,0.0,1.0
2020-11-05,4.8,4.815,4.71,4.71,200384,4.8,4.815,4.71,4.71,200384,0.0,1.0
2020-11-06,4.79,4.82,4.74,4.82,199214,4.79,4.82,4.74,4.82,199214,0.0,1.0
2020-11-09,5.1,5.17,4.86,4.92,445839,5.1,5.17,4.86,4.92,445839,0.0,1.0
2020-11-10,5.14,5.17,5.07,5.16,356123,5.14,5.17,5.07,5.16,356123,0.0,1.0
2020-11-11,5.11,5.15,4.93,5.14,335318,5.11,5.15,4.93,5.14,335318,0.0,1.0
2020-11-12,4.9,5.08,4.81,5.08,299262,4.9,5.08,4.81,5.08,299262,0.0,1.0
2020-11-13,5.13,5.15,4.91,4.91,171531,5.13,5.15,4.91,4.91,171531,0.0,1.0
2020-11-16,5.14,5.24,5.07,5.18,296698,5.14,5.24,5.07,5.18,296698,0.0,1.0
2020-11-17,5.1,5.11,4.905,5.08,328274,5.1,5.11,4.905,5.08,328274,0.0,1.0
2020-11-18,5.14,5.29,5.08,5.14,641801,5.14,5.29,5.08,5.14,641801,0.0,1.0
2020-11-19,5.24,5.24,5.03,5.15,451410,5.24,5.24,5.03,5.15,451410,0.0,1.0
2020-11-20,5.38,5.45,5.14,5.2,304626,5.38,5.45,5.14,5.2,304626,0.0,1.0
2020-11-23,5.43,5.5478,5.32,5.4,476801,5.43,5.5478,5.32,5.4,476801,0.0,1.0
2020-11-24,5.51,5.56,5.47,5.47,546076,5.51,5.56,5.47,5.47,546076,0.0,1.0
2020-11-25,5.27,5.485,5.17,5.47,288788,5.27,5.485,5.17,5.47,288788,0.0,1.0
2020-11-27,5.42,5.43,5.19,5.25,188483,5.42,5.43,5.19,5.25,188483,0.0,1.0
2020-11-30,5.09,5.42,5.05,5.36,1408803,5.09,5.42,5.05,5.36,1408803,0.0,1.0
2020-12-01,5.24,5.41,5.15,5.19,463920,5.24,5.41,5.15,5.19,463920,0.0,1.0
2020-12-02,5.25,5.3,5.16,5.22,375310,5.25,5.3,5.16,5.22,375310,0.0,1.0
2020-12-03,5.38,5.44,5.26,5.29,404696,5.38,5.44,5.26,5.29,404696,0.0,1.0
2020-12-04,5.38,5.45,5.173,5.39,296030,5.38,5.45,5.173,5.39,296030,0.0,1.0
2020-12-07,5.38,5.41,5.21,5.38,189757,5.38,5.41,5.21,5.38,189757,0.0,1.0
2020-12-08,5.43,5.47,5.27,5.32,307673,5.43,5.47,5.27,5.32,307673,0.0,1.0
2020-12-09,5.35,5.49,5.29,5.49,249002,5.35,5.49,5.29,5.49,249002,0.0,1.0
2020-12-10,5.25,5.355,5.21,5.34,335428,5.25,5.355,5.21,5.34,335428,0.0,1.0
2020-12-11,5.1,5.2499,5.03,5.21,574586,5.1,5.2499,5.03,5.21,574586,0.0,1.0
2020-12-14,4.98,5.15,4.98,5.1152,465879,4.98,5.15,4.98,5.1152,465879,0.0,1.0
2020-12-15,4.94,5.0584,4.46,4.96,1300940,4.94,5.0584,4.46,4.96,1300940,0.0,1.0
2020-12-16,4.69,4.9681,4.69,4.92,937576,4.69,4.9681,4.69,4.92,937576,0.0,1.0
2020-12-17,4.58,4.75,4.54,4.75,1103586,4.58,4.75,4.54,4.75,1103586,0.0,1.0
2020-12-18,4.59,4.755,4.57,4.59,1196252,4.59,4.755,4.57,4.59,1196252,0.0,1.0
2020-12-21,4.82,4.95,4.34,4.51,2140050,4.82,4.95,4.34,4.51,2140050,0.0,1.0
2020-12-22,4.78,5.13,4.7,5.13,1325717,4.78,5.13,4.7,5.13,1325717,0.0,1.0
2020-12-23,4.83,4.92,4.7431,4.92,530666,4.83,4.92,4.7431,4.92,530666,0.0,1.0
2020-12-24,4.75,4.9143,4.715,4.88,401184,4.75,4.9143,4.715,4.88,401184,0.0,1.0
2020-12-28,4.78,4.96,4.73,4.82,560234,4.78,4.96,4.73,4.82,560234,0.0,1.0
2020-12-29,4.76,4.81,4.72,4.79,489328,4.76,4.81,4.72,4.79,489328,0.0,1.0
2020-12-30,4.75,4.79,4.682,4.78,541800,4.75,4.79,4.682,4.78,541800,0.0,1.0
2020-12-31,4.79,4.84,4.635,4.75,362913,4.79,4.84,4.635,4.75,362913,0.0,1.0
2021-01-04,4.79,4.86,4.66,4.86,414001,4.79,4.86,4.66,4.86,414001,0.0,1.0
2021-01-05,4.98,5.07,4.75,4.76,504222,4.98,5.07,4.75,4.76,504222,0.0,1.0
2021-01-06,5.1,5.3,5.04,5.04,1513223,5.1,5.3,5.04,5.04,1513223,0.0,1.0
2021-01-07,5.01,5.23,4.98,5.13,899871,5.01,5.23,4.98,5.13,899871,0.0,1.0
2021-01-08,4.92,5.0522,4.7946,5.05,905523,4.92,5.0522,4.7946,5.05,905523,0.0,1.0
2021-01-11,4.78,4.92,4.74,4.88,566290,4.78,4.92,4.74,4.88,566290,0.0,1.0
2021-01-12,4.78,4.83,4.7,4.8,581433,4.78,4.83,4.7,4.8,581433,0.0,1.0
2021-01-13,4.69,4.8213,4.65,4.77,314520,4.69,4.8213,4.65,4.77,314520,0.0,1.0
2021-01-14,4.79,4.84,4.71,4.73,549931,4.79,4.84,4.71,4.73,549931,0.0,1.0
2021-01-15,4.68,4.7872,4.65,4.77,459729,4.68,4.7872,4.65,4.77,459729,0.0,1.0
2021-01-19,4.71,4.755,4.635,4.74,381665,4.71,4.755,4.635,4.74,381665,0.0,1.0
2021-01-20,4.66,4.73,4.58,4.7,363700,4.66,4.73,4.58,4.7,363700,0.0,1.0
2021-01-21,4.67,4.7119,4.5862,4.69,315292,4.67,4.7119,4.5862,4.69,315292,0.0,1.0
2021-01-22,4.74,4.76,4.58,4.61,341505,4.74,4.76,4.58,4.61,341505,0.0,1.0
2021-01-25,4.78,4.83,4.63,4.74,475257,4.78,4.83,4.63,4.74,475257,0.0,1.0
2021-01-26,4.78,4.8289,4.68,4.81,302785,4.78,4.8289,4.68,4.81,302785,0.0,1.0
2021-01-27,4.6,4.75,4.51,4.74,1064693,4.6,4.75,4.51,4.74,1064693,0.0,1.0
2021-01-28,4.555,4.64,4.51,4.64,504478,4.555,4.64,4.51,4.64,504478,0.0,1.0
2021-01-29,4.49,4.57,4.47,4.55,605059,4.49,4.57,4.47,4.55,605059,0.0,1.0
2021-02-01,4.64,4.725,4.5106,4.59,643944,4.64,4.725,4.5106,4.59,643944,0.0,1.0
2021-02-02,4.68,4.79,4.575,4.68,528050,4.68,4.79,4.575,4.68,528050,0.0,1.0
2021-02-03,4.79,4.85,4.68,4.68,630826,4.79,4.85,4.68,4.68,630826,0.0,1.0
2021-02-04,5.19,5.2,4.8981,5.02,1090762,5.19,5.2,4.8981,5.02,1090762,0.0,1.0
2021-02-05,5.2,5.3,4.8,5.29,826611,5.2,5.3,4.8,5.29,826611,0.0,1.0
2021-02-08,5.15,5.21,5.05,5.2,483747,5.15,5.21,5.05,5.2,483747,0.0,1.0
2021-02-09,5.14,5.2,5.06,5.14,426675,5.14,5.2,5.06,5.14,426675,0.0,1.0
2021-02-10,5.06,5.18,4.97,5.15,365646,5.06,5.18,4.97,5.15,365646,0.0,1.0
2021-02-11,5.05,5.15,4.97,5.06,432388,5.05,5.15,4.97,5.06,432388,0.0,1.0
2021-02-12,4.99,5.04,4.97,5.04,252057,4.99,5.04,4.97,5.04,252057,0.0,1.0
2021-02-16,5.16,5.2,5.01,5.01,351527,5.16,5.2,5.01,5.01,351527,0.0,1.0
2021-02-17,5.01,5.1903,5.0,5.14,282449,5.01,5.1903,5.0,5.14,282449,0.0,1.0
2021-02-18,4.89,5.0,4.805,5.0,396962,4.89,5.0,4.805,5.0,396962,0.0,1.0
2021-02-19,4.86,4.97,4.8,4.89,562065,4.86,4.97,4.8,4.89,562065,0.0,1.0
2021-02-22,4.96,5.0,4.8,4.85,426274,4.96,5.0,4.8,4.85,426274,0.0,1.0
2021-02-23,4.96,4.99,4.84,4.92,377577,4.96,4.99,4.84,4.92,377577,0.0,1.0
2021-02-24,5.23,5.24,4.87,4.94,449252,5.23,5.24,4.87,4.94,449252,0.0,1.0
2021-02-25,5.0,5.28,4.98,5.21,504385,5.0,5.28,4.98,5.21,504385,0.0,1.0
2021-02-26,4.8,5.03,4.785,4.97,481919,4.8,5.03,4.785,4.97,481919,0.0,1.0
2021-03-01,4.94,4.97,4.87,4.88,290255,4.94,4.97,4.87,4.88,290255,0.0,1.0
2021-03-02,4.91,4.975,4.85,4.94,199971,4.91,4.975,4.85,4.94,199971,0.0,1.0
2021-03-03,4.99,5.09,4.94,4.94,288753,4.99,5.09,4.94,4.94,288753,0.0,1.0
2021-03-04,5.05,5.11,4.96,4.97,490223,5.05,5.11,4.96,4.97,490223,0.0,1.0
2021-03-05,5.2,5.215,5.04,5.14,592952,5.2,5.215,5.04,5.14,592952,0.0,1.0
2021-03-08,5.28,5.2999,5.15,5.25,600610,5.28,5.2999,5.15,5.25,600610,0.0,1.0
2021-03-09,5.19,5.35,5.18,5.31,349850,5.19,5.35,5.18,5.31,349850,0.0,1.0
2021-03-10,5.28,5.3,5.16,5.2,392227,5.28,5.3,5.16,5.2,392227,0.0,1.0
2021-03-11,5.41,5.42,5.255,5.28,373397,5.41,5.42,5.255,5.28,373397,0.0,1.0
2021-03-12,5.59,5.615,5.1901,5.44,607810,5.59,5.615,5.1901,5.44,607810,0.0,1.0
2021-03-15,5.69,5.73,5.5,5.62,527766,5.69,5.73,5.5,5.62,527766,0.0,1.0
2021-03-16,5.6,5.685,5.47,5.67,452272,5.6,5.685,5.47,5.67,452272,0.0,1.0
2021-03-17,5.67,5.68,5.57,5.61,354961,5.67,5.68,5.57,5.61,354961,0.0,1.0
2021-03-18,5.58,5.78,5.54,5.59,370754,5.58,5.78,5.54,5.59,370754,0.0,1.0
2021-03-19,5.54,5.745,5.535,5.59,1277757,5.54,5.745,5.535,5.59,1277757,0.0,1.0
2021-03-22,5.43,5.58,5.42,5.4635,324816,5.43,5.58,5.42,5.4635,324816,0.0,1.0
2021-03-23,5.24,5.44,5.19,5.41,578632,5.24,5.44,5.19,5.41,578632,0.0,1.0
2021-03-24,5.12,5.415,5.12,5.3,349406,5.12,5.415,5.12,5.3,349406,0.0,1.0
2021-03-25,5.09,5.1801,5.03,5.09,305496,5.09,5.1801,5.03,5.09,305496,0.0,1.0
2021-03-26,5.16,5.21,5.06,5.15,263714,5.16,5.21,5.06,5.15,263714,0.0,1.0
2021-03-29,5.07,5.21,5.055,5.11,368750,5.07,5.21,5.055,5.11,368750,0.0,1.0
2021-03-30,5.06,5.135,5.05,5.05,235360,5.06,5.135,5.05,5.05,235360,0.0,1.0
2021-03-31,4.97,5.09,4.96,5.07,414563,4.97,5.09,4.96,5.07,414563,0.0,1.0
2021-04-01,5.14,5.15,4.91,4.96,289677,5.14,5.15,4.91,4.96,289677,0.0,1.0
2021-04-05,5.28,5.32,5.14,5.19,419100,5.28,5.32,5.14,5.19,419100,0.0,1.0
2021-04-06,5.3,5.395,5.27,5.28,266116,5.3,5.395,5.27,5.28,266116,0.0,1.0
2021-04-07,5.24,5.38,5.17,5.31,419093,5.24,5.38,5.17,5.31,419093,0.0,1.0
2021-04-08,5.29,5.345,5.24,5.24,549369,5.29,5.345,5.24,5.24,549369,0.0,1.0
2021-04-09,5.37,5.4,5.2977,5.3,284572,5.37,5.4,5.2977,5.3,284572,0.0,1.0
2021-04-12,5.35,5.41,5.31,5.37,233945,5.35,5.41,5.31,5.37,233945,0.0,1.0
2021-04-13,5.21,5.36,5.2,5.32,344527,5.21,5.36,5.2,5.32,344527,0.0,1.0
2021-04-14,5.2,5.29,5.18,5.22,265893,5.2,5.29,5.18,5.22,265893,0.0,1.0
2021-04-15,5.22,5.23,5.13,5.2,182867,5.22,5.23,5.13,5.2,182867,0.0,1.0
2021-04-16,5.23,5.3,5.22,5.25,196375,5.23,5.3,5.22,5.25,196375,0.0,1.0
2021-04-19,5.12,5.24,5.06,5.24,246700,5.12,5.24,5.06,5.24,246700,0.0,1.0
2021-04-20,5.09,5.18,5.03,5.09,248108,5.09,5.18,5.03,5.09,248108,0.0,1.0
2021-04-21,5.12,5.14,5.01,5.07,186197,5.12,5.14,5.01,5.07,186197,0.0,1.0
2021-04-22,4.99,5.17,4.99,5.15,283337,4.99,5.17,4.99,5.15,283337,0.0,1.0
2021-04-23,5.06,5.11,4.99,5.0,265058,5.06,5.11,4.99,5.0,265058,0.0,1.0
2021-04-26,5.1,5.14,5.07,5.1,141897,5.1,5.14,5.07,5.1,141897,0.0,1.0
2021-04-27,5.16,5.18,5.085,5.1,186651,5.16,5.18,5.085,5.1,186651,0.0,1.0
2021-04-28,5.21,5.26,5.12,5.17,195383,5.21,5.26,5.12,5.17,195383,0.0,1.0
2021-04-29,5.64,5.94,5.59,5.79,1185688,5.64,5.94,5.59,5.79,1185688,0.0,1.0
2021-04-30,5.63,5.764,5.555,5.65,656531,5.63,5.764,5.555,5.65,656531,0.0,1.0
2021-05-03,5.7,5.89,5.68,5.7,802921,5.7,5.89,5.68,5.7,802921,0.0,1.0
2021-05-04,5.77,5.8,5.6671,5.71,366978,5.77,5.8,5.6671,5.71,366978,0.0,1.0
2021-05-05,5.91,5.97,5.85,5.86,670362,5.91,5.97,5.85,5.86,670362,0.0,1.0
2021-05-06,6.65,6.65,5.92,5.92,1347961,6.65,6.65,5.92,5.92,1347961,0.0,1.0
2021-05-07,6.49,6.55,6.38,6.55,732339,6.49,6.55,6.38,6.55,732339,0.0,1.0
2021-05-10,6.54,6.73,6.36,6.46,659890,6.54,6.73,6.36,6.46,659890,0.0,1.0
2021-05-11,6.55,6.58,6.29,6.43,392047,6.55,6.58,6.29,6.43,392047,0.0,1.0
2021-05-12,6.61,6.69,6.5,6.56,393771,6.61,6.69,6.5,6.56,393771,0.0,1.0
2021-05-13,6.68,6.73,6.56,6.6,1140724,6.68,6.73,6.56,6.6,1140724,0.0,1.0
2021-05-14,6.95,6.97,6.65,6.69,597419,6.95,6.97,6.65,6.69,597419,0.0,1.0
2021-05-17,7.24,7.265,6.95,6.95,591130,7.24,7.265,6.95,6.95,591130,0.0,1.0
2021-05-18,7.2,7.25,7.05,7.22,321623,7.2,7.25,7.05,7.22,321623,0.0,1.0
2021-05-19,7.15,7.22,6.722,6.91,511878,7.15,7.22,6.722,6.91,511878,0.0,1.0
2021-05-20,7.2,7.24,6.9801,7.11,233587,7.2,7.24,6.9801,7.11,233587,0.0,1.0
2021-05-21,7.29,7.35,7.235,7.25,310390,7.29,7.35,7.235,7.25,310390,0.0,1.0
2021-05-24,7.29,7.33,7.19,7.3,246679,7.29,7.33,7.19,7.3,246679,0.0,1.0
2021-05-25,7.07,7.32,7.06,7.26,237849,7.07,7.32,7.06,7.26,237849,0.0,1.0
2021-05-26,7.09,7.16,7.03,7.07,315600,7.09,7.16,7.03,7.07,315600,0.0,1.0
2021-05-27,7.38,7.43,7.17,7.17,470917,7.38,7.43,7.17,7.17,470917,0.0,1.0
2021-05-28,7.35,7.395,7.28,7.36,206363,7.35,7.395,7.28,7.36,206363,0.0,1.0
2021-06-01,7.58,7.62,7.3597,7.44,380305,7.58,7.62,7.3597,7.44,380305,0.0,1.0
2021-06-02,7.46,7.6829,7.4,7.64,302420,7.46,7.6829,7.4,7.64,302420,0.0,1.0
2021-06-03,7.5,7.55,7.27,7.39,308387,7.5,7.55,7.27,7.39,308387,0.0,1.0
2021-06-04,7.44,7.52,7.4031,7.52,142445,7.44,7.52,7.4031,7.52,142445,0.0,1.0
2021-06-07,7.12,7.49,7.085,7.45,863314,7.12,7.49,7.085,7.45,863314,0.0,1.0
2021-06-08,7.05,7.1,6.89,7.01,518395,7.05,7.1,6.89,7.01,518395,0.0,1.0
2021-06-09,6.96,7.049,6.9023,6.98,337312,6.96,7.049,6.9023,6.98,337312,0.0,1.0
2021-06-10,6.93,7.09,6.88,7.04,412766,6.93,7.09,6.88,7.04,412766,0.0,1.0
2021-06-11,7.15,7.19,6.89,6.92,611770,7.15,7.19,6.89,6.92,611770,0.0,1.0
2021-06-14,7.21,7.4,7.04,7.12,655403,7.21,7.4,7.04,7.12,655403,0.0,1.0
2021-06-15,7.21,7.3,7.122,7.23,382003,7.21,7.3,7.122,7.23,382003,0.0,1.0
2021-06-16,7.05,7.2,7.05,7.16,293301,7.05,7.2,7.05,7.16,293301,0.0,1.0
2021-06-17,6.9,7.22,6.88,7.06,388725,6.9,7.22,6.88,7.06,388725,0.0,1.0
2021-06-18,6.44,6.85,6.37,6.81,1744399,6.44,6.85,6.37,6.81,1744399,0.0,1.0
2021-06-21,6.75,6.785,6.44,6.44,521319,6.75,6.785,6.44,6.44,521319,0.0,1.0
2021-06-22,6.68,6.8,6.5999,6.8,295489,6.68,6.8,6.5999,6.8,295489,0.0,1.0
2021-06-23,6.73,6.815,6.71,6.72,272832,6.73,6.815,6.71,6.72,272832,0.0,1.0
2021-06-24,6.66,6.77,6.58,6.74,233624,6.66,6.77,6.58,6.74,233624,0.0,1.0
2021-06-25,6.38,6.69,6.29,6.69,707888,6.38,6.69,6.29,6.69,707888,0.0,1.0
2021-06-28,6.36,6.39,6.25,6.315,457855,6.36,6.39,6.25,6.315,457855,0.0,1.0
2021-06-29,6.19,6.37,6.16,6.35,315518,6.19,6.37,6.16,6.35,315518,0.0,1.0
2021-06-30,6.03,6.21,5.97,6.2,366215,6.03,6.21,5.97,6.2,366215,0.0,1.0
2021-07-01,6.17,6.22,6.0,6.11,394425,6.17,6.22,6.0,6.11,394425,0.0,1.0
2021-07-02,5.98,6.15,5.965,6.15,222950,5.98,6.15,5.965,6.15,222950,0.0,1.0
2021-07-06,5.98,6.1,5.92,5.94,379396,5.98,6.1,5.92,5.94,379396,0.0,1.0
2021-07-07,5.82,5.93,5.8,5.82,269148,5.82,5.93,5.8,5.82,269148,0.0,1.0
2021-07-08,5.79,5.815,5.66,5.73,225821,5.79,5.815,5.66,5.73,225821,0.0,1.0
2021-07-09,6.06,6.065,5.83,5.845,326320,6.06,6.065,5.83,5.845,326320,0.0,1.0
2021-07-12,6.2,6.235,6.02,6.02,346479,6.2,6.235,6.02,6.02,346479,0.0,1.0
2021-07-13,6.11,6.2,6.08,6.2,327528,6.11,6.2,6.08,6.2,327528,0.0,1.0
2021-07-14,6.01,6.155,6.005,6.11,276504,6.01,6.155,6.005,6.11,276504,0.0,1.0
2021-07-15,6.01,6.08,5.95,6.01,195674,6.01,6.08,5.95,6.01,195674,0.0,1.0
2021-07-16,5.92,6.1,5.91,6.08,252994,5.92,6.1,5.91,6.08,252994,0.0,1.0
2021-07-19,5.76,5.9097,5.7101,5.77,406243,5.76,5.9097,5.7101,5.77,406243,0.0,1.0
2021-07-20,5.78,5.89,5.7,5.77,267749,5.78,5.89,5.7,5.77,267749,0.0,1.0
2021-07-21,5.88,5.975,5.82,5.82,209324,5.88,5.975,5.82,5.82,209324,0.0,1.0
2021-07-22,5.7,5.87,5.69,5.87,341336,5.7,5.87,5.69,5.87,341336,0.0,1.0
2021-07-23,5.68,5.745,5.59,5.73,278094,5.68,5.745,5.59,5.73,278094,0.0,1.0
2021-07-26,5.8,5.93,5.7,5.7,159451,5.8,5.93,5.7,5.7,159451,0.0,1.0
2021-07-27,5.74,5.775,5.72,5.74,415583,5.74,5.775,5.72,5.74,415583,0.0,1.0
2021-07-28,5.79,5.86,5.725,5.75,144369,5.79,5.86,5.725,5.75,144369,0.0,1.0
2021-07-29,5.83,5.89,5.8,5.82,132693,5.83,5.89,5.8,5.82,132693,0.0,1.0
2021-07-30,5.72,5.84,5.72,5.77,262675,5.72,5.84,5.72,5.77,262675,0.0,1.0
2021-08-02,5.64,5.81,5.63,5.73,240038,5.64,5.81,5.63,5.73,240038,0.0,1.0
2021-08-03,5.6,5.675,5.555,5.63,392739,5.6,5.675,5.555,5.63,392739,0.0,1.0
2021-08-04,5.64,5.68,5.51,5.52,515449,5.64,5.68,5.51,5.52,515449,0.0,1.0
2021-08-05,5.94,6.0,5.5,5.58,573945,5.94,6.0,5.5,5.58,573945,0.0,1.0
2021-08-06,6.0,6.14,5.97,6.0,507032,6.0,6.14,5.97,6.0,507032,0.0,1.0
2021-08-09,6.05,6.11,5.88,5.97,283848,6.05,6.11,5.88,5.97,283848,0.0,1.0
2021-08-10,6.04,6.09,5.99,6.03,192359,6.04,6.09,5.99,6.03,192359,0.0,1.0
2021-08-11,6.29,6.29,6.03,6.07,304491,6.29,6.29,6.03,6.07,304491,0.0,1.0
2021-08-12,6.21,6.23,6.11,6.23,172023,6.21,6.23,6.11,6.23,172023,0.0,1.0
2021-08-13,6.16,6.3,6.15,6.24,154261,6.16,6.3,6.15,6.24,154261,0.0,1.0
2021-08-16,6.29,6.31,6.08,6.13,243714,6.29,6.31,6.08,6.13,243714,0.0,1.0
2021-08-17,6.22,6.255,6.16,6.21,157098,6.22,6.255,6.16,6.21,157098,0.0,1.0
2021-08-18,6.2,6.3,6.18,6.2,144346,6.2,6.3,6.18,6.2,144346,0.0,1.0
2021-08-19,6.17,6.25,6.15,6.15,282152,6.17,6.25,6.15,6.15,282152,0.0,1.0
2021-08-20,6.31,6.34,6.13,6.13,199518,6.31,6.34,6.13,6.13,199518,0.0,1.0
2021-08-23,6.37,6.405,6.32,6.32,192199,6.37,6.405,6.32,6.32,192199,0.0,1.0
2021-08-24,6.56,6.57,6.35,6.38,331274,6.56,6.57,6.35,6.38,331274,0.0,1.0
2021-08-25,6.6,6.64,6.5,6.6,163546,6.6,6.64,6.5,6.6,163546,0.0,1.0
2021-08-26,6.65,6.715,6.53,6.61,306751,6.65,6.715,6.53,6.61,306751,0.0,1.0
2021-08-27,6.77,6.777,6.66,6.66,221355,6.77,6.777,6.66,6.66,221355,0.0,1.0
2021-08-30,6.87,6.89,6.705,6.76,341595,6.87,6.89,6.705,6.76,341595,0.0,1.0
2021-08-31,6.89,6.95,6.783,6.88,611574,6.89,6.95,6.783,6.88,611574,0.0,1.0
2021-09-01,6.81,6.92,6.78,6.92,241705,6.81,6.92,6.78,6.92,241705,0.0,1.0
2021-09-02,6.87,6.925,6.775,6.8,243837,6.87,6.925,6.775,6.8,243837,0.0,1.0
2021-09-03,6.89,6.89,6.78,6.89,205455,6.89,6.89,6.78,6.89,205455,0.0,1.0
2021-09-07,6.84,6.91,6.81,6.89,150338,6.84,6.91,6.81,6.89,150338,0.0,1.0
2021-09-08,6.59,6.83,6.57,6.83,179385,6.59,6.83,6.57,6.83,179385,0.0,1.0
2021-09-09,6.64,6.68,6.51,6.57,216907,6.64,6.68,6.51,6.57,216907,0.0,1.0
2021-09-10,6.65,6.755,6.58,6.67,188682,6.65,6.755,6.58,6.67,188682,0.0,1.0
2021-09-13,6.86,6.875,6.6,6.67,235173,6.86,6.875,6.6,6.67,235173,0.0,1.0
2021-09-14,6.78,6.9,6.74,6.89,366432,6.78,6.9,6.74,6.89,366432,0.0,1.0
2021-09-15,6.75,6.87,6.72,6.76,221841,6.75,6.87,6.72,6.76,221841,0.0,1.0
2021-09-16,7.11,7.3214,6.955,6.99,707090,7.11,7.3214,6.955,6.99,707090,0.0,1.0
2021-09-17,7.08,7.145,7.0,7.1,1317150,7.08,7.145,7.0,7.1,1317150,0.0,1.0
2021-09-20,7.0,7.01,6.78,6.94,377043,7.0,7.01,6.78,6.94,377043,0.0,1.0
2021-09-21,7.31,7.35,7.02,7.02,455895,7.31,7.35,7.02,7.02,455895,0.0,1.0
2021-09-22,7.3,7.43,7.25,7.36,431573,7.3,7.43,7.25,7.36,431573,0.0,1.0
2021-09-23,7.56,7.6,7.21,7.32,462153,7.56,7.6,7.21,7.32,462153,0.0,1.0
2021-09-24,7.66,7.71,7.53,7.56,572256,7.66,7.71,7.53,7.56,572256,0.0,1.0
2021-09-27,7.97,8.025,7.72,7.72,699932,7.97,8.025,7.72,7.72,699932,0.0,1.0
2021-09-28,7.89,8.1212,7.825,8.05,387834,7.89,8.1212,7.825,8.05,387834,0.0,1.0
2021-09-29,7.69,7.94,7.65,7.65,414364,7.69,7.94,7.65,7.65,414364,0.0,1.0
2021-09-30,7.57,7.74,7.51,7.74,241442,7.57,7.74,7.51,7.74,241442,0.0,1.0
2021-10-01,7.58,7.96,7.57,7.58,398184,7.58,7.96,7.57,7.58,398184,0.0,1.0
2021-10-04,7.59,7.665,7.47,7.62,307187,7.59,7.665,7.47,7.62,307187,0.0,1.0
2021-10-05,7.63,7.725,7.5407,7.62,296510,7.63,7.725,7.5407,7.62,296510,0.0,1.0
2021-10-06,7.56,7.75,7.53,7.59,223949,7.56,7.75,7.53,7.59,223949,0.0,1.0
2021-10-07,7.73,7.91,7.66,7.66,848131,7.73,7.91,7.66,7.66,848131,0.0,1.0
2021-10-08,8.24,8.25,7.74,7.76,1222318,8.24,8.25,7.74,7.76,1222318,0.0,1.0
2021-10-11,8.32,8.79,8.29,8.31,466747,8.32,8.79,8.29,8.31,466747,0.0,1.0
2021-10-12,8.39,8.5,8.255,8.31,514089,8.39,8.5,8.255,8.31,514089,0.0,1.0
2021-10-13,8.2,8.49,8.125,8.39,242733,8.2,8.49,8.125,8.39,242733,0.0,1.0
2021-10-14,8.0,8.26,7.975,8.26,346685,8.0,8.26,7.975,8.26,346685,0.0,1.0
2021-10-15,8.0,8.11,7.94,8.09,446418,8.0,8.11,7.94,8.09,446418,0.0,1.0
2021-10-18,8.01,8.13,7.92,8.01,189090,8.01,8.13,7.92,8.01,189090,0.0,1.0
2021-10-19,7.91,8.07,7.88,8.07,183431,7.91,8.07,7.88,8.07,183431,0.0,1.0
2021-10-20,7.87,7.935,7.715,7.89,271173,7.87,7.935,7.715,7.89,271173,0.0,1.0
2021-10-21,7.81,8.05,7.76,7.91,270448,7.81,8.05,7.76,7.91,270448,0.0,1.0
2021-10-22,7.64,7.83,7.61,7.83,344521,7.64,7.83,7.61,7.83,344521,0.0,1.0
2021-10-25,7.65,7.65,7.385,7.65,2359535,7.65,7.65,7.385,7.65,2359535,0.0,1.0
2021-10-26,7.71,7.85,7.66,7.66,598880,7.71,7.85,7.66,7.66,598880,0.0,1.0
2021-10-27,7.38,7.65,7.35,7.65,310724,7.38,7.65,7.35,7.65,310724,0.0,1.0
2021-10-28,7.34,7.4899,7.3,7.4,361013,7.34,7.4899,7.3,7.4,361013,0.0,1.0
2021-10-29,7.46,7.53,7.32,7.32,455343,7.46,7.53,7.32,7.32,455343,0.0,1.0
2021-11-01,7.61,7.645,7.46,7.52,419015,7.61,7.645,7.46,7.52,419015,0.0,1.0
2021-11-02,7.47,7.54,7.32,7.47,326179,7.47,7.54,7.32,7.47,326179,0.0,1.0
2021-11-03,7.6,7.68,7.46,7.46,269820,7.6,7.68,7.46,7.46,269820,0.0,1.0
2021-11-04,7.6,7.67,7.45,7.64,241458,7.6,7.67,7.45,7.64,241458,0.0,1.0
2021-11-05,7.8,7.86,7.68,7.68,152761,7.8,7.86,7.68,7.68,152761,0.0,1.0
2021-11-08,7.8,7.88,7.74,7.8,179931,7.8,7.88,7.74,7.8,179931,0.0,1.0
2021-11-09,7.91,7.94,7.69,7.73,1174610,7.91,7.94,7.69,7.73,1174610,0.0,1.0
2021-11-10,7.95,8.01,7.84,7.95,387488,7.95,8.01,7.84,7.95,387488,0.0,1.0
2021-11-11,8.03,8.07,7.885,7.93,178919,8.03,8.07,7.885,7.93,178919,0.0,1.0
2021-11-12,8.11,8.16,8.06,8.06,179575,8.11,8.16,8.06,8.06,179575,0.0,1.0
2021-11-15,8.1,8.18,8.045,8.15,300753,8.1,8.18,8.045,8.15,300753,0.0,1.0
2021-11-16,7.8,8.185,7.8,8.11,426039,7.8,8.185,7.8,8.11,426039,0.0,1.0
2021-11-17,7.83,7.96,7.78,7.8,242316,7.83,7.96,7.78,7.8,242316,0.0,1.0
2021-11-18,8.68,8.8,7.95,8.1,714785,8.68,8.8,7.95,8.1,714785,0.0,1.0
2021-11-19,8.1,8.55,8.035,8.55,371506,8.1,8.55,8.035,8.55,371506,0.0,1.0
2021-11-22,8.11,8.225,8.06,8.18,298063,8.11,8.225,8.06,8.18,298063,0.0,1.0
2021-11-23,8.16,8.22,8.02,8.02,268565,8.16,8.22,8.02,8.02,268565,0.0,1.0
2021-11-24,7.92,8.13,7.91,8.12,223071,7.92,8.13,7.91,8.12,223071,0.0,1.0
2021-11-26,7.57,7.75,7.34,7.75,827831,7.57,7.75,7.34,7.75,827831,0.0,1.0
2021-11-29,7.42,7.64,7.36,7.62,305886,7.42,7.64,7.36,7.62,305886,0.0,1.0
2021-11-30,7.4,7.445,7.23,7.35,454181,7.4,7.445,7.23,7.35,454181,0.0,1.0
2021-12-01,7.16,7.58,7.15,7.58,495413,7.16,7.58,7.15,7.58,495413,0.0,1.0
2021-12-02,7.16,7.245,6.92,7.11,302529,7.16,7.245,6.92,7.11,302529,0.0,1.0
2021-12-03,7.12,7.2,7.03,7.13,241825,7.12,7.2,7.03,7.13,241825,0.0,1.0
2021-12-06,7.24,7.3925,7.06,7.12,219770,7.24,7.3925,7.06,7.12,219770,0.0,1.0
2021-12-07,7.18,7.37,7.0324,7.24,304779,7.18,7.37,7.0324,7.24,304779,0.0,1.0
2021-12-08,7.21,7.225,7.15,7.22,156772,7.21,7.225,7.15,7.22,156772,0.0,1.0
2021-12-09,7.09,7.22,7.08,7.15,310138,7.09,7.22,7.08,7.15,310138,0.0,1.0
2021-12-10,6.96,7.18,6.95,7.1,259800,6.96,7.18,6.95,7.1,259800,0.0,1.0
2021-12-13,6.9,6.99,6.88,6.96,266704,6.9,6.99,6.88,6.96,266704,0.0,1.0
2021-12-14,6.9,7.095,6.88,6.89,210666,6.9,7.095,6.88,6.89,210666,0.0,1.0
2021-12-15,7.02,7.02,6.66,6.9,420252,7.02,7.02,6.66,6.9,420252,0.0,1.0
2021-12-16,6.82,7.12,6.8,7.1,300695,6.82,7.12,6.8,7.1,300695,0.0,1.0
2021-12-17,7.23,7.32,6.63,6.9,1818332,7.23,7.32,6.63,6.9,1818332,0.0,1.0
2021-12-20,7.05,7.195,6.925,7.19,479373,7.05,7.195,6.925,7.19,479373,0.0,1.0
2021-12-21,7.19,7.325,7.1401,7.15,194958,7.19,7.325,7.1401,7.15,194958,0.0,1.0
2021-12-22,7.09,7.25,7.055,7.17,298349,7.09,7.25,7.055,7.17,298349,0.0,1.0
2021-12-23,7.1,7.16,6.94,7.16,413892,7.1,7.16,6.94,7.16,413892,0.0,1.0
2021-12-27,7.25,7.25,7.02,7.12,206582,7.25,7.25,7.02,7.12,206582,0.0,1.0
2021-12-28,7.43,7.46,7.24,7.25,286280,7.43,7.46,7.24,7.25,286280,0.0,1.0
2021-12-29,7.34,7.5,7.0794,7.42,158541,7.34,7.5,7.0794,7.42,158541,0.0,1.0
2021-12-30,7.31,7.43,7.25,7.33,254418,7.31,7.43,7.25,7.33,254418,0.0,1.0
2021-12-31,7.37,7.38,7.22,7.26,383523,7.37,7.38,7.22,7.26,383523,0.0,1.0
2022-01-03,7.26,7.63,7.24,7.37,456133,7.26,7.63,7.24,7.37,456133,0.0,1.0
2022-01-04,7.31,7.43,7.26,7.27,177886,7.31,7.43,7.26,7.27,177886,0.0,1.0
2022-01-05,7.23,7.46,7.14,7.36,167123,7.23,7.46,7.14,7.36,167123,0.0,1.0
2022-01-06,7.31,7.33,7.0321,7.22,145775,7.31,7.33,7.0321,7.22,145775,0.0,1.0
2022-01-07,7.33,7.41,7.3,7.36,193959,7.33,7.41,7.3,7.36,193959,0.0,1.0
2022-01-10,7.35,7.42,7.29,7.35,275192,7.35,7.42,7.29,7.35,275192,0.0,1.0
2022-01-11,7.35,7.435,7.21,7.33,168391,7.35,7.435,7.21,7.33,168391,0.0,1.0
2022-01-12,7.21,7.3911,7.21,7.37,182277,7.21,7.3911,7.21,7.37,182277,0.0,1.0
2022-01-13,6.3,7.325,5.82,7.22,3139525,6.3,7.325,5.82,7.22,3139525,0.0,1.0
2022-01-14,6.19,6.4399,6.14,6.31,764498,6.19,6.4399,6.14,6.31,764498,0.0,1.0
2022-01-18,6.29,6.335,6.14,6.19,426163,6.29,6.335,6.14,6.19,426163,0.0,1.0
2022-01-19,6.04,6.29,6.02,6.29,520333,6.04,6.29,6.02,6.29,520333,0.0,1.0
2022-01-20,6.11,6.34,5.926,6.07,607193,6.11,6.34,5.926,6.07,607193,0.0,1.0
2022-01-21,6.01,6.11,5.93,6.03,496600,6.01,6.11,5.93,6.03,496600,0.0,1.0
2022-01-24,6.12,6.16,5.845,5.9,358658,6.12,6.16,5.845,5.9,358658,0.0,1.0
2022-01-25,6.11,6.225,5.94,6.05,289612,6.11,6.225,5.94,6.05,289612,0.0,1.0
2022-01-26,5.93,6.3,5.895,6.17,250729,5.93,6.3,5.895,6.17,250729,0.0,1.0
2022-01-27,5.805,6.006,5.7877,5.93,776067,5.805,6.006,5.7877,5.93,776067,0.0,1.0
2022-01-28,5.94,5.95,5.775,5.78,266131,5.94,5.95,5.775,5.78,266131,0.0,1.0
2022-01-31,5.97,5.98,5.81,5.9,317501,5.97,5.98,5.81,5.9,317501,0.0,1.0
2022-02-01,6.27,6.29,5.89,5.99,374680,6.27,6.29,5.89,5.99,374680,0.0,1.0
2022-02-02,6.29,6.375,6.25,6.28,392993,6.29,6.375,6.25,6.28,392993,0.0,1.0
2022-02-03,6.7,7.0,6.43,6.53,501544,6.7,7.0,6.43,6.53,501544,0.0,1.0
2022-02-04,6.51,6.7886,6.41,6.64,393224,6.51,6.7886,6.41,6.64,393224,0.0,1.0
2022-02-07,6.32,6.47,6.29,6.45,263714,6.32,6.47,6.29,6.45,263714,0.0,1.0
2022-02-08,6.35,6.42,6.24,6.35,1476879,6.35,6.42,6.24,6.35,1476879,0.0,1.0
2022-02-09,6.42,6.5,6.35,6.35,271607,6.42,6.5,6.35,6.35,271607,0.0,1.0
2022-02-10,6.35,6.57,6.31,6.38,902003,6.35,6.57,6.31,6.38,902003,0.0,1.0
2022-02-11,6.36,6.43,6.28,6.35,227010,6.36,6.43,6.28,6.35,227010,0.0,1.0
2022-02-14,6.23,6.38,6.22,6.36,203481,6.23,6.38,6.22,6.36,203481,0.0,1.0
2022-02-15,6.37,6.455,6.24,6.455,244716,6.37,6.455,6.24,6.455,244716,0.0,1.0
2022-02-16,6.22,6.405,6.21,6.36,219351,6.22,6.405,6.21,6.36,219351,0.0,1.0
2022-02-17,6.15,6.23,6.03,6.15,397805,6.15,6.23,6.03,6.15,397805,0.0,1.0
2022-02-18,6.19,6.225,6.085,6.1,299046,6.19,6.225,6.085,6.1,299046,0.0,1.0
2022-02-22,6.3,6.345,6.09,6.17,309306,6.3,6.345,6.09,6.17,309306,0.0,1.0
2022-02-23,6.22,6.45,6.1,6.32,976621,6.22,6.45,6.1,6.32,976621,0.0,1.0
2022-02-24,6.07,6.13,5.925,5.925,298418,6.07,6.13,5.925,5.925,298418,0.0,1.0
2022-02-25,6.03,6.13,6.01,6.05,221549,6.03,6.13,6.01,6.05,221549,0.0,1.0
2022-02-28,5.99,6.08,5.93,5.98,281065,5.99,6.08,5.93,5.98,281065,0.0,1.0
2022-03-01,5.84,6.04,5.78,5.97,424852,5.84,6.04,5.78,5.97,424852,0.0,1.0
2022-03-02,6.04,6.04,5.82,5.85,357995,6.04,6.04,5.82,5.85,357995,0.0,1.0
2022-03-03,5.82,6.2889,5.785,6.07,238948,5.82,6.2889,5.785,6.07,238948,0.0,1.0
2022-03-04,5.69,5.87,5.65,5.78,552188,5.69,5.87,5.65,5.78,552188,0.0,1.0
2022-03-07,5.56,5.68,5.55,5.64,375505,5.56,5.68,5.55,5.64,375505,0.0,1.0
2022-03-08,5.7,5.77,5.51,5.56,553916,5.7,5.77,5.51,5.56,553916,0.0,1.0
2022-03-09,5.86,5.91,5.79,5.79,320430,5.86,5.91,5.79,5.79,320430,0.0,1.0
2022-03-10,5.7,5.88,5.65,5.78,348049,5.7,5.88,5.65,5.78,348049,0.0,1.0
2022-03-11,5.6,5.76,5.59,5.73,231330,5.6,5.76,5.59,5.73,231330,0.0,1.0
2022-03-14,5.63,5.68,5.515,5.6,336664,5.63,5.68,5.515,5.6,336664,0.0,1.0
2022-03-15,5.69,5.875,5.66,5.66,523698,5.69,5.875,5.66,5.66,523698,0.0,1.0
2022-03-16,5.94,5.9699,5.63,5.69,338141,5.94,5.9699,5.63,5.69,338141,0.0,1.0
2022-03-17,5.95,5.97,5.89,5.9,163142,5.95,5.97,5.89,5.9,163142,0.0,1.0
2022-03-18,5.97,5.97,5.8786,5.89,434610,5.97,5.97,5.8786,5.89,434610,0.0,1.0
2022-03-21,6.21,6.29,5.97,5.99,442712,6.21,6.29,5.97,5.99,442712,0.0,1.0
2022-03-22,6.13,6.31,6.09,6.24,190944,6.13,6.31,6.09,6.24,190944,0.0,1.0
2022-03-23,6.02,6.13,6.01,6.12,127418,6.02,6.13,6.01,6.12,127418,0.0,1.0
2022-03-24,6.09,6.14,6.03,6.05,135468,6.09,6.14,6.03,6.05,135468,0.0,1.0
2022-03-25,6.12,6.23,6.03,6.1,247723,6.12,6.23,6.03,6.1,247723,0.0,1.0
2022-03-28,6.06,6.11,6.01,6.07,197925,6.06,6.11,6.01,6.07,197925,0.0,1.0
2022-03-29,6.24,6.25,6.09,6.1,306800,6.24,6.25,6.09,6.1,306800,0.0,1.0
2022-03-30,6.11,6.29,6.08,6.24,312282,6.11,6.29,6.08,6.24,312282,0.0,1.0
2022-03-31,6.04,6.1899,5.98,6.09,293502,6.04,6.1899,5.98,6.09,293502,0.0,1.0
2022-04-01,6.18,6.23,6.05,6.06,233953,6.18,6.23,6.05,6.06,233953,0.0,1.0
2022-04-04,5.95,6.22,5.93,6.21,245615,5.95,6.22,5.93,6.21,245615,0.0,1.0
2022-04-05,6.36,6.58,6.1985,6.26,821292,6.36,6.58,6.1985,6.26,821292,0.0,1.0
2022-04-06,6.72,6.735,6.36,6.37,703329,6.72,6.735,6.36,6.37,703329,0.0,1.0
2022-04-07,6.76,6.78,6.59,6.72,554012,6.76,6.78,6.59,6.72,554012,0.0,1.0
2022-04-08,6.87,6.91,6.735,6.78,348881,6.87,6.91,6.735,6.78,348881,0.0,1.0
2022-04-11,6.99,7.06,6.865,6.91,683009,6.99,7.06,6.865,6.91,683009,0.0,1.0
2022-04-12,7.08,7.1762,6.97,6.99,425934,7.08,7.1762,6.97,6.99,425934,0.0,1.0
2022-04-13,7.09,7.26,7.04,7.09,458077,7.09,7.26,7.04,7.09,458077,0.0,1.0
2022-04-14,7.14,7.2405,7.05,7.06,242134,7.14,7.2405,7.05,7.06,242134,0.0,1.0
2022-04-18,7.13,7.2,7.005,7.11,248458,7.13,7.2,7.005,7.11,248458,0.0,1.0
2022-04-19,7.16,7.2699,7.08,7.14,239759,7.16,7.2699,7.08,7.14,239759,0.0,1.0
2022-04-20,7.11,7.27,7.06,7.23,221591,7.11,7.27,7.06,7.23,221591,0.0,1.0
2022-04-21,7.17,7.28,7.075,7.14,319253,7.17,7.28,7.075,7.14,319253,0.0,1.0
2022-04-22,7.03,7.33,7.01,7.09,259564,7.03,7.33,7.01,7.09,259564,0.0,1.0
2022-04-25,7.06,7.095,6.87,6.96,246991,7.06,7.095,6.87,6.96,246991,0.0,1.0
2022-04-26,6.92,7.12,6.88,7.12,252809,6.92,7.12,6.88,7.12,252809,0.0,1.0
2022-04-27,6.91,6.98,6.83,6.94,221128,6.91,6.98,6.83,6.94,221128,0.0,1.0
2022-04-28,7.31,7.33,6.9589,6.97,450448,7.31,7.33,6.9589,6.97,450448,0.0,1.0
2022-04-29,7.0,7.36,6.965,7.31,382287,7.0,7.36,6.965,7.31,382287,0.0,1.0
2022-05-02,6.86,7.0,6.7676,6.9,383686,6.86,7.0,6.7676,6.9,383686,0.0,1.0
2022-05-03,7.02,7.045,6.7899,6.82,251121,7.02,7.045,6.7899,6.82,251121,0.0,1.0
2022-05-04,7.18,7.23,6.99,7.03,387452,7.18,7.23,6.99,7.03,387452,0.0,1.0
2022-05-05,7.79,8.24,7.25,7.38,1151572,7.79,8.24,7.25,7.38,1151572,0.0,1.0
2022-05-06,7.65,7.835,7.54,7.73,513571,7.65,7.835,7.54,7.73,513571,0.0,1.0
2022-05-09,7.44,7.74,7.395,7.63,412608,7.44,7.74,7.395,7.63,412608,0.0,1.0
2022-05-10,7.07,7.5312,6.99,7.43,327345,7.07,7.5312,6.99,7.43,327345,0.0,1.0
2022-05-11,6.93,7.105,6.8,7.07,304798,6.93,7.105,6.8,7.07,304798,0.0,1.0
2022-05-12,7.03,7.04,6.78,6.84,238041,7.03,7.04,6.78,6.84,238041,0.0,1.0
2022-05-13,7.18,7.2062,7.05,7.05,263037,7.18,7.2062,7.05,7.05,263037,0.0,1.0
2022-05-16,7.18,7.28,7.1,7.18,211790,7.18,7.28,7.1,7.18,211790,0.0,1.0
2022-05-17,7.35,7.395,7.27,7.29,156397,7.35,7.395,7.27,7.29,156397,0.0,1.0
2022-05-18,7.27,7.48,7.235,7.31,361770,7.27,7.48,7.235,7.31,361770,0.0,1.0
2022-05-19,7.18,7.37,7.13,7.2,251242,7.18,7.37,7.13,7.2,251242,0.0,1.0
2022-05-20,7.16,7.33,7.04,7.26,287144,7.16,7.33,7.04,7.26,287144,0.0,1.0
2022-05-23,7.235,7.29,7.14,7.29,215706,7.235,7.29,7.14,7.29,215706,0.0,1.0
2022-05-24,7.24,7.27,7.055,7.23,256223,7.24,7.27,7.055,7.23,256223,0.0,1.0
2022-05-25,7.31,7.39,7.21,7.26,213133,7.31,7.39,7.21,7.26,213133,0.0,1.0
2022-05-26,7.89,7.95,7.36,7.36,1031818,7.89,7.95,7.36,7.36,1031818,0.0,1.0
2022-05-27,7.81,7.97,7.79,7.95,431703,7.81,7.97,7.79,7.95,431703,0.0,1.0
2022-05-31,7.58,7.82,7.57,7.66,300205,7.58,7.82,7.57,7.66,300205,0.0,1.0
2022-06-01,7.78,7.875,7.605,7.64,443316,7.78,7.875,7.605,7.64,443316,0.0,1.0
2022-06-02,8.06,8.155,7.78,7.79,499739,8.06,8.155,7.78,7.79,499739,0.0,1.0
2022-06-03,7.76,8.07,7.73,7.99,264229,7.76,8.07,7.73,7.99,264229,0.0,1.0
2022-06-06,7.87,8.05,7.77,7.85,267663,7.87,8.05,7.77,7.85,267663,0.0,1.0
2022-06-07,7.96,7.96,7.78,7.93,281210,7.96,7.96,7.78,7.93,281210,0.0,1.0
2022-06-08,7.81,7.93,7.77,7.87,189517,7.81,7.93,7.77,7.87,189517,0.0,1.0
2022-06-09,7.71,7.92,7.64,7.92,187853,7.71,7.92,7.64,7.92,187853,0.0,1.0
2022-06-10,7.67,7.745,7.54,7.64,295209,7.67,7.745,7.54,7.64,295209,0.0,1.0
2022-06-13,7.37,7.553,7.26,7.41,291486,7.37,7.553,7.26,7.41,291486,0.0,1.0
2022-06-14,7.46,7.48,7.285,7.4,273369,7.46,7.48,7.285,7.4,273369,0.0,1.0
2022-06-15,7.52,7.6,7.42,7.43,296541,7.52,7.6,7.42,7.43,296541,0.0,1.0
2022-06-16,7.15,7.46,7.055,7.42,515134,7.15,7.46,7.055,7.42,515134,0.0,1.0
2022-06-17,7.38,7.47,7.15,7.15,522399,7.38,7.47,7.15,7.15,522399,0.0,1.0
2022-06-21,7.38,7.59,7.33,7.39,327232,7.38,7.59,7.33,7.39,327232,0.0,1.0
2022-06-22,7.52,7.54,7.25,7.25,235403,7.52,7.54,7.25,7.25,235403,0.0,1.0
2022-06-23,7.72,7.73,7.44,7.54,312539,7.72,7.73,7.44,7.54,312539,0.0,1.0
2022-06-24,7.71,7.9038,7.64,7.76,502937,7.71,7.9038,7.64,7.76,502937,0.0,1.0
2022-06-27,7.72,7.77,7.6,7.71,192687,7.72,7.77,7.6,7.71,192687,0.0,1.0
2022-06-28,7.6,7.91,7.53,7.85,372014,7.6,7.91,7.53,7.85,372014,0.0,1.0
2022-06-29,7.29,7.65,7.24,7.65,235368,7.29,7.65,7.24,7.65,235368,0.0,1.0
2022-06-30,7.51,7.535,7.2048,7.22,284308,7.51,7.535,7.2048,7.22,284308,0.0,1.0
2022-07-01,7.64,7.68,7.34,7.48,236482,7.64,7.68,7.34,7.48,236482,0.0,1.0
2022-07-05,7.58,7.628,7.39,7.6,397008,7.58,7.628,7.39,7.6,397008,0.0,1.0
2022-07-06,7.33,7.58,7.1,7.54,487397,7.33,7.58,7.1,7.54,487397,0.0,1.0
2022-07-07,7.43,7.5911,7.2,7.38,251046,7.43,7.5911,7.2,7.38,251046,0.0,1.0
2022-07-08,7.33,7.52,7.25,7.48,287443,7.33,7.52,7.25,7.48,287443,0.0,1.0
2022-07-11,7.17,7.37,7.09,7.09,414427,7.17,7.37,7.09,7.09,414427,0.0,1.0
2022-07-12,7.19,7.33,7.15,7.16,260360,7.19,7.33,7.15,7.16,260360,0.0,1.0
2022-07-13,7.39,7.42,7.09,7.17,352007,7.39,7.42,7.09,7.17,352007,0.0,1.0
2022-07-14,7.24,7.34,7.1,7.24,437366,7.24,7.34,7.1,7.24,437366,0.0,1.0
2022-07-15,7.34,7.53,7.245,7.42,215189,7.34,7.53,7.245,7.42,215189,0.0,1.0
2022-07-18,7.27,7.5,7.255,7.34,203659,7.27,7.5,7.255,7.34,203659,0.0,1.0
2022-07-19,7.49,7.615,7.375,7.38,286185,7.49,7.615,7.375,7.38,286185,0.0,1.0
2022-07-20,7.51,7.55,7.41,7.44,255133,7.51,7.55,7.41,7.44,255133,0.0,1.0
2022-07-21,7.46,7.46,7.23,7.41,266960,7.46,7.46,7.23,7.41,266960,0.0,1.0
2022-07-22,7.47,7.56,7.32,7.5,192486,7.47,7.56,7.32,7.5,192486,0.0,1.0
2022-07-25,7.49,7.57,7.37,7.56,226701,7.49,7.57,7.37,7.56,226701,0.0,1.0
2022-07-26,7.42,7.52,7.37,7.49,154655,7.42,7.52,7.37,7.49,154655,0.0,1.0
2022-07-27,7.59,7.6,7.37,7.5,210312,7.59,7.6,7.37,7.5,210312,0.0,1.0
2022-07-28,7.87,7.89,7.5,7.64,297648,7.87,7.89,7.5,7.64,297648,0.0,1.0
2022-07-29,8.04,8.09,7.84,7.84,352525,8.04,8.09,7.84,7.84,352525,0.0,1.0
2022-08-01,8.13,8.205,7.93,8.04,181017,8.13,8.205,7.93,8.04,181017,0.0,1.0
2022-08-02,8.32,8.42,8.041,8.18,396434,8.32,8.42,8.041,8.18,396434,0.0,1.0
2022-08-03,8.41,8.59,8.26,8.31,490993,8.41,8.59,8.26,8.31,490993,0.0,1.0
2022-08-04,8.75,9.54,8.638,9.0,993210,8.75,9.54,8.638,9.0,993210,0.0,1.0
2022-08-05,8.74,8.85,8.56,8.79,621397,8.74,8.85,8.56,8.79,621397,0.0,1.0
2022-08-08,9.13,9.17,8.7783,8.83,531859,9.13,9.17,8.7783,8.83,531859,0.0,1.0
2022-08-09,9.24,9.26,9.05,9.17,355629,9.24,9.26,9.05,9.17,355629,0.0,1.0
2022-08-10,9.51,9.57,9.18,9.3,728130,9.51,9.57,9.18,9.3,728130,0.0,1.0
2022-08-11,9.21,9.6,9.18,9.5,530702,9.21,9.6,9.18,9.5,530702,0.0,1.0
2022-08-12,9.45,9.491,9.13,9.23,340814,9.45,9.491,9.13,9.23,340814,0.0,1.0
2022-08-15,9.51,9.57,9.25,9.43,304206,9.51,9.57,9.25,9.43,304206,0.0,1.0
2022-08-16,9.52,9.62,9.35,9.48,380759,9.52,9.62,9.35,9.48,380759,0.0,1.0
2022-08-17,9.31,9.48,9.27,9.45,257993,9.31,9.48,9.27,9.45,257993,0.0,1.0
2022-08-18,9.44,9.51,9.29,9.34,294554,9.44,9.51,9.29,9.34,294554,0.0,1.0
2022-08-19,9.27,9.385,9.16,9.33,384792,9.27,9.385,9.16,9.33,384792,0.0,1.0
2022-08-22,9.13,9.23,9.01,9.17,232360,9.13,9.23,9.01,9.17,232360,0.0,1.0
2022-08-23,9.06,9.27,9.0,9.12,340261,9.06,9.27,9.0,9.12,340261,0.0,1.0
2022-08-24,9.16,9.21,8.96,9.01,204825,9.16,9.21,8.96,9.01,204825,0.0,1.0
2022-08-25,9.41,9.47,9.13,9.16,239878,9.41,9.47,9.13,9.16,239878,0.0,1.0
2022-08-26,9.08,9.4344,9.07,9.31,212508,9.08,9.4344,9.07,9.31,212508,0.0,1.0
2022-08-29,8.985,9.06,8.9,9.0,216419,8.985,9.06,8.9,9.0,216419,0.0,1.0
2022-08-30,8.94,9.05,8.857,9.04,200630,8.94,9.05,8.857,9.04,200630,0.0,1.0
2022-08-31,8.75,8.98,8.58,8.93,456786,8.75,8.98,8.58,8.93,456786,0.0,1.0
2022-09-01,8.52,8.7201,8.44,8.7,286635,8.52,8.7201,8.44,8.7,286635,0.0,1.0
2022-09-02,8.35,8.55,8.3,8.53,236885,8.35,8.55,8.3,8.53,236885,0.0,1.0
2022-09-06,8.44,8.51,8.3,8.33,379858,8.44,8.51,8.3,8.33,379858,0.0,1.0
2022-09-07,8.45,8.52,8.37,8.4,225393,8.45,8.52,8.37,8.4,225393,0.0,1.0
2022-09-08,8.42,8.47,8.28,8.36,207937,8.42,8.47,8.28,8.36,207937,0.0,1.0
2022-09-09,8.55,8.605,8.41,8.45,204291,8.55,8.605,8.41,8.45,204291,0.0,1.0
2022-09-12,8.59,8.68,8.509,8.58,131492,8.59,8.68,8.509,8.58,131492,0.0,1.0
2022-09-13,8.37,8.48,8.35,8.45,301743,8.37,8.48,8.35,8.45,301743,0.0,1.0
2022-09-14,8.32,8.43,8.24,8.43,244397,8.32,8.43,8.24,8.43,244397,0.0,1.0
2022-09-15,8.26,8.375,8.18,8.25,213736,8.26,8.375,8.18,8.25,213736,0.0,1.0
2022-09-16,8.14,8.26,8.075,8.26,474610,8.14,8.26,8.075,8.26,474610,0.0,1.0
2022-09-19,8.3,8.315,7.67,8.02,175866,8.3,8.315,7.67,8.02,175866,0.0,1.0
2022-09-20,8.16,8.24,7.99,8.21,194100,8.16,8.24,7.99,8.21,194100,0.0,1.0
2022-09-21,8.12,8.39,8.1,8.25,195446,8.12,8.39,8.1,8.25,195446,0.0,1.0
2022-09-22,8.13,8.18,7.99,8.08,213772,8.13,8.18,7.99,8.08,213772,0.0,1.0
2022-09-23,8.06,8.08,7.9,8.03,350043,8.06,8.08,7.9,8.03,350043,0.0,1.0
2022-09-26,8.03,8.23,7.9881,8.08,239886,8.03,8.23,7.9881,8.08,239886,0.0,1.0
2022-09-27,7.8,8.13,7.695,8.07,266799,7.8,8.13,7.695,8.07,266799,0.0,1.0
2022-09-28,7.97,8.08,7.82,7.83,378756,7.97,8.08,7.82,7.83,378756,0.0,1.0
2022-09-29,7.9,7.9,7.62,7.83,621376,7.9,7.9,7.62,7.83,621376,0.0,1.0
2022-09-30,7.71,8.03,7.69,7.91,763598,7.71,8.03,7.69,7.91,763598,0.0,1.0
2022-10-03,7.91,8.0,7.6149,7.77,513945,7.91,8.0,7.6149,7.77,513945,0.0,1.0
2022-10-04,8.09,8.19,7.99,8.0,311334,8.09,8.19,7.99,8.0,311334,0.0,1.0
2022-10-05,8.0,8.03,7.86,7.94,221537,8.0,8.03,7.86,7.94,221537,0.0,1.0
2022-10-06,7.94,8.04,7.88,7.97,190491,7.94,8.04,7.88,7.97,190491,0.0,1.0
2022-10-07,7.89,7.93,7.75,7.93,281314,7.89,7.93,7.75,7.93,281314,0.0,1.0
2022-10-10,7.79,8.16,7.78,7.95,403929,7.79,8.16,7.78,7.95,403929,0.0,1.0
2022-10-11,7.9,7.9,7.76,7.82,595389,7.9,7.9,7.76,7.82,595389,0.0,1.0
2022-10-12,8.09,8.1497,7.788,7.88,674823,8.09,8.1497,7.788,7.88,674823,0.0,1.0
2022-10-13,8.24,8.29,7.91,8.0,486138,8.24,8.29,7.91,8.0,486138,0.0,1.0
2022-10-14,8.0,8.31,7.9401,8.3,319857,8.0,8.31,7.9401,8.3,319857,0.0,1.0
2022-10-17,8.16,8.25,8.06,8.13,408714,8.16,8.25,8.06,8.13,408714,0.0,1.0
2022-10-18,8.29,8.34,8.04,8.24,492579,8.29,8.34,8.04,8.24,492579,0.0,1.0
2022-10-19,8.25,8.31,8.125,8.28,379636,8.25,8.31,8.125,8.28,379636,0.0,1.0
2022-10-20,8.32,8.4,8.18,8.24,349681,8.32,8.4,8.18,8.24,349681,0.0,1.0
2022-10-21,8.54,8.57,8.295,8.39,392164,8.54,8.57,8.295,8.39,392164,0.0,1.0
2022-10-24,8.59,8.64,8.4956,8.56,320420,8.59,8.64,8.4956,8.56,320420,0.0,1.0
2022-10-25,8.88,8.91,8.58,8.58,470427,8.88,8.91,8.58,8.58,470427,0.0,1.0
2022-10-26,8.71,8.93,8.71,8.93,291180,8.71,8.93,8.71,8.93,291180,0.0,1.0
2022-10-27,9.15,9.23,8.78,8.78,1128197,9.15,9.23,8.78,8.78,1128197,0.0,1.0
2022-10-28,9.49,9.54,9.1251,9.2,455970,9.49,9.54,9.1251,9.2,455970,0.0,1.0
2022-10-31,9.66,9.72,9.3915,9.45,399784,9.66,9.72,9.3915,9.45,399784,0.0,1.0
2022-11-01,9.6,9.79,9.41,9.79,330151,9.6,9.79,9.41,9.79,330151,0.0,1.0
2022-11-02,9.35,9.65,9.29,9.54,325087,9.35,9.65,9.29,9.54,325087,0.0,1.0
2022-11-03,9.09,9.2,9.05,9.2,354821,9.09,9.2,9.05,9.2,354821,0.0,1.0
2022-11-04,9.19,9.27,9.1,9.2,279301,9.19,9.27,9.1,9.2,279301,0.0,1.0
2022-11-07,9.3,9.31,8.93,9.26,302379,9.3,9.31,8.93,9.26,302379,0.0,1.0
2022-11-08,9.44,9.46,9.175,9.31,329296,9.44,9.46,9.175,9.31,329296,0.0,1.0
2022-11-09,9.24,9.54,9.205,9.38,223578,9.24,9.54,9.205,9.38,223578,0.0,1.0
2022-11-10,9.73,9.74,9.39,9.52,555042,9.73,9.74,9.39,9.52,555042,0.0,1.0
2022-11-11,9.65,9.9025,9.59,9.8,258577,9.65,9.9025,9.59,9.8,258577,0.0,1.0
2022-11-14,9.8,9.88,9.5931,9.67,370338,9.8,9.88,9.5931,9.67,370338,0.0,1.0
2022-11-15,9.85,10.015,9.64,9.88,1815791,9.85,10.015,9.64,9.88,1815791,0.0,1.0
2022-11-16,9.78,9.91,9.65,9.88,783992,9.78,9.91,9.65,9.88,783992,0.0,1.0
2022-11-17,9.41,9.9,7.05,9.17,1706043,9.41,9.9,7.05,9.17,1706043,0.0,1.0
2022-11-18,9.62,9.798,9.405,9.62,599299,9.62,9.798,9.405,9.62,599299,0.0,1.0
2022-11-21,9.92,10.0,9.5,9.53,478357,9.92,10.0,9.5,9.53,478357,0.0,1.0
2022-11-22,10.09,10.27,9.75,9.94,627873,10.09,10.27,9.75,9.94,627873,0.0,1.0
2022-11-23,10.03,10.1903,9.92,10.19,317469,10.03,10.1903,9.92,10.19,317469,0.0,1.0
2022-11-25,10.09,10.12,9.91,9.98,198149,10.09,10.12,9.91,9.98,198149,0.0,1.0
2022-11-28,10.04,10.17,9.99,10.09,316584,10.04,10.17,9.99,10.09,316584,0.0,1.0
2022-11-29,10.08,10.1199,9.97,10.02,391585,10.08,10.1199,9.97,10.02,391585,0.0,1.0
2022-11-30,10.02,10.16,9.94,10.08,1674570,10.02,10.16,9.94,10.08,1674570,0.0,1.0
2022-12-01,10.06,10.15,9.96,10.01,645919,10.06,10.15,9.96,10.01,645919,0.0,1.0
2022-12-02,10.17,10.18,9.91,9.94,286519,10.17,10.18,9.91,9.94,286519,0.0,1.0
2022-12-05,10.35,10.36,10.07,10.17,280498,10.35,10.36,10.07,10.17,280498,0.0,1.0
2022-12-06,10.56,10.675,10.345,10.38,482202,10.56,10.675,10.345,10.38,482202,0.0,1.0
2022-12-07,8.64,9.48,8.2,9.43,4429061,8.64,9.48,8.2,9.43,4429061,0.0,1.0
2022-12-08,8.26,8.86,8.17,8.86,3913128,8.26,8.86,8.17,8.86,3913128,0.0,1.0
2022-12-09,8.01,8.31,7.94,8.18,1464274,8.01,8.31,7.94,8.18,1464274,0.0,1.0
2022-12-12,8.37,8.42,7.91,8.0,882600,8.37,8.42,7.91,8.0,882600,0.0,1.0
2022-12-13,8.41,8.6,8.3,8.57,942433,8.41,8.6,8.3,8.57,942433,0.0,1.0
2022-12-14,8.42,8.479,8.27,8.4,665302,8.42,8.479,8.27,8.4,665302,0.0,1.0
2022-12-15,8.25,8.4,8.18,8.4,638301,8.25,8.4,8.18,8.4,638301,0.0,1.0
2022-12-16,8.44,8.46,8.1,8.21,1710757,8.44,8.46,8.1,8.21,1710757,0.0,1.0
2022-12-19,8.5,8.64,8.46,8.47,747902,8.5,8.64,8.46,8.47,747902,0.0,1.0
2022-12-20,8.18,8.67,8.14,8.51,676795,8.18,8.67,8.14,8.51,676795,0.0,1.0
2022-12-21,8.32,8.487,8.18,8.23,568515,8.32,8.487,8.18,8.23,568515,0.0,1.0
2022-12-22,8.21,8.34,8.11,8.28,947783,8.21,8.34,8.11,8.28,947783,0.0,1.0
2022-12-23,8.33,8.4,8.19,8.19,353291,8.33,8.4,8.19,8.19,353291,0.0,1.0
2022-12-27,8.48,8.53,8.24,8.35,303159,8.48,8.53,8.24,8.35,303159,0.0,1.0
2022-12-28,8.12,8.5,8.07,8.46,356980,8.12,8.5,8.07,8.46,356980,0.0,1.0
2022-12-29,8.23,8.32,8.15,8.15,299251,8.23,8.32,8.15,8.15,299251,0.0,1.0
2022-12-30,8.15,8.285,8.115,8.22,580018,8.15,8.285,8.115,8.22,580018,0.0,1.0
2023-01-03,8.33,8.49,8.21,8.26,488914,8.33,8.49,8.21,8.26,488914,0.0,1.0
2023-01-04,8.72,8.85,8.625,8.65,1049700,8.72,8.85,8.625,8.65,1049700,0.0,1.0
2023-01-05,8.68,8.72,8.5272,8.69,633999,8.68,8.72,8.5272,8.69,633999,0.0,1.0
2023-01-06,8.9,8.99,8.72,8.77,597283,8.9,8.99,8.72,8.77,597283,0.0,1.0
2023-01-09,8.82,9.09,8.81,8.97,361666,8.82,9.09,8.81,8.97,361666,0.0,1.0
2023-01-10,9.09,9.165,8.88,8.89,920175,9.09,9.165,8.88,8.89,920175,0.0,1.0
2023-01-11,9.0,9.1657,8.955,9.13,1071111,9.0,9.1657,8.955,9.13,1071111,0.0,1.0
2023-01-12,8.87,9.07,8.8,9.06,412316,8.87,9.07,8.8,9.06,412316,0.0,1.0
2023-01-13,8.73,8.83,8.64,8.78,453812,8.73,8.83,8.64,8.78,453812,0.0,1.0
2023-01-17,8.61,8.81,8.61,8.72,325115,8.61,8.81,8.61,8.72,325115,0.0,1.0
2023-01-18,8.5,8.68,8.4502,8.65,332566,8.5,8.68,8.4502,8.65,332566,0.0,1.0
2023-01-19,8.51,8.55,8.36,8.44,276658,8.51,8.55,8.36,8.44,276658,0.0,1.0
2023-01-20,8.63,8.72,8.4848,8.61,332073,8.63,8.72,8.4848,8.61,332073,0.0,1.0
2023-01-23,9.07,9.115,8.43,8.59,1232101,9.07,9.115,8.43,8.59,1232101,0.0,1.0
2023-01-24,9.18,9.21,8.93,9.08,792629,9.18,9.21,8.93,9.08,792629,0.0,1.0
2023-01-25,9.28,9.405,9.04,9.09,1524146,9.28,9.405,9.04,9.09,1524146,0.0,1.0
2023-01-26,9.07,9.325,9.03,9.3,432141,9.07,9.325,9.03,9.3,432141,0.0,1.0
2023-01-27,9.04,9.25,8.995,9.07,274575,9.04,9.25,8.995,9.07,274575,0.0,1.0
2023-01-30,8.87,9.085,8.87,9.03,285957,8.87,9.085,8.87,9.03,285957,0.0,1.0
2023-01-31,9.11,9.195,8.81,8.86,359691,9.11,9.195,8.81,8.86,359691,0.0,1.0
2023-02-01,9.03,9.18,8.88,9.02,716099,9.03,9.18,8.88,9.02,716099,0.0,1.0
2023-02-02,9.03,9.66,9.0,9.59,1040253,9.03,9.66,9.0,9.59,1040253,0.0,1.0
2023-02-03,9.34,9.73,9.152,9.38,1548447,9.34,9.73,9.152,9.38,1548447,0.0,1.0
2023-02-06,9.31,9.355,9.13,9.3,465920,9.31,9.355,9.13,9.3,465920,0.0,1.0
2023-02-07,9.07,9.37,8.94,9.25,763906,9.07,9.37,8.94,9.25,763906,0.0,1.0
2023-02-08,9.14,9.255,9.02,9.1,410779,9.14,9.255,9.02,9.1,410779,0.0,1.0
2023-02-09,9.09,9.255,9.07,9.14,487926,9.09,9.255,9.07,9.14,487926,0.0,1.0
2023-02-10,8.93,9.17,8.91,9.08,859551,8.93,9.17,8.91,9.08,859551,0.0,1.0
2023-02-13,9.27,9.29,8.88,8.92,452276,9.27,9.29,8.88,8.92,452276,0.0,1.0
2023-02-14,9.0,9.235,8.9725,9.19,806655,9.0,9.235,8.9725,9.19,806655,0.0,1.0
2023-02-15,9.09,9.13,8.93,8.96,539971,9.09,9.13,8.93,8.96,539971,0.0,1.0
2023-02-16,9.11,9.17,8.94,9.08,398204,9.11,9.17,8.94,9.08,398204,0.0,1.0
2023-02-17,9.12,9.2201,9.08,9.13,606596,9.12,9.2201,9.08,9.13,606596,0.0,1.0
2023-02-21,8.94,9.08,8.865,9.0,665304,8.94,9.08,8.865,9.0,665304,0.0,1.0
2023-02-22,8.94,9.055,8.93,8.98,790913,8.94,9.055,8.93,8.98,790913,0.0,1.0
2023-02-23,8.88,9.04,8.83,8.94,1009769,8.88,9.04,8.83,8.94,1009769,0.0,1.0
2023-02-24,8.88,8.95,8.65,8.8,415341,8.88,8.95,8.65,8.8,415341,0.0,1.0
2023-02-27,8.87,9.0179,8.825,8.92,294886,8.87,9.0179,8.825,8.92,294886,0.0,1.0
2023-02-28,8.82,9.0,8.82,8.9,519227,8.82,9.0,8.82,8.9,519227,0.0,1.0
2023-03-01,8.87,8.93,8.7726,8.78,412207,8.87,8.93,8.7726,8.78,412207,0.0,1.0
2023-03-02,8.9,8.93,8.73,8.78,340097,8.9,8.93,8.73,8.78,340097,0.0,1.0
2023-03-03,9.06,9.145,8.91,8.94,345011,9.06,9.145,8.91,8.94,345011,0.0,1.0
2023-03-06,8.88,9.1,8.765,9.1,484843,8.88,9.1,8.765,9.1,484843,0.0,1.0
2023-03-07,8.92,8.98,8.76,8.89,604369,8.92,8.98,8.76,8.89,604369,0.0,1.0
2023-03-08,8.87,8.965,8.73,8.9,758072,8.87,8.965,8.73,8.9,758072,0.0,1.0
2023-03-09,8.72,8.9774,8.7,8.85,397880,8.72,8.9774,8.7,8.85,397880,0.0,1.0
2023-03-10,8.56,8.74,8.525,8.65,524833,8.56,8.74,8.525,8.65,524833,0.0,1.0
2023-03-13,8.29,8.55,8.27,8.32,536350,8.29,8.55,8.27,8.32,536350,0.0,1.0
2023-03-14,8.47,8.61,8.37,8.5,532714,8.47,8.61,8.37,8.5,532714,0.0,1.0
2023-03-15,8.22,8.32,8.13,8.29,1691564,8.22,8.32,8.13,8.29,1691564,0.0,1.0
2023-03-16,8.31,8.49,8.12,8.18,773512,8.31,8.49,8.12,8.18,773512,0.0,1.0
2023-03-17,8.23,8.35,8.09,8.25,1675879,8.23,8.35,8.09,8.25,1675879,0.0,1.0
2023-03-20,8.21,8.405,8.21,8.27,933029,8.21,8.405,8.21,8.27,933029,0.0,1.0
2023-03-21,8.33,8.48,8.32,8.38,689704,8.33,8.48,8.32,8.38,689704,0.0,1.0
2023-03-22,8.13,8.445,8.13,8.34,580153,8.13,8.445,8.13,8.34,580153,0.0,1.0
2023-03-23,8.14,8.315,8.02,8.035,395342,8.14,8.315,8.02,8.035,395342,0.0,1.0
2023-03-24,8.37,8.41,8.025,8.09,435234,8.37,8.41,8.025,8.09,435234,0.0,1.0
2023-03-27,8.52,8.575,8.32,8.44,460838,8.52,8.575,8.32,8.44,460838,0.0,1.0
2023-03-28,8.52,8.61,8.475,8.5,265975,8.52,8.61,8.475,8.5,265975,0.0,1.0
2023-03-29,8.52,8.65,8.44,8.57,281241,8.52,8.65,8.44,8.57,281241,0.0,1.0
2023-03-30,8.5,8.63,8.41,8.6,334473,8.5,8.63,8.41,8.6,334473,0.0,1.0
2023-03-31,8.6,8.675,8.49,8.5,661338,8.6,8.675,8.49,8.5,661338,0.0,1.0
2023-04-03,8.54,8.66,8.4,8.63,376033,8.54,8.66,8.4,8.63,376033,0.0,1.0
2023-04-04,8.53,8.65,8.44,8.62,315992,8.53,8.65,8.44,8.62,315992,0.0,1.0
2023-04-05,8.66,8.67,8.43,8.46,328371,8.66,8.67,8.43,8.46,328371,0.0,1.0
2023-04-06,8.71,8.8,8.65,8.7,281356,8.71,8.8,8.65,8.7,281356,0.0,1.0
2023-04-10,8.79,8.85,8.71,8.76,520593,8.79,8.85,8.71,8.76,520593,0.0,1.0
2023-04-11,8.8,8.91,8.74,8.845,537288,8.8,8.91,8.74,8.845,537288,0.0,1.0
2023-04-12,8.95,9.01,8.83,8.83,290494,8.95,9.01,8.83,8.83,290494,0.0,1.0
2023-04-13,9.06,9.075,8.88,8.98,281167,9.06,9.075,8.88,8.98,281167,0.0,1.0
2023-04-14,9.07,9.18,9.0,9.11,246693,9.07,9.18,9.0,9.11,246693,0.0,1.0
2023-04-17,9.01,9.08,8.96,9.08,260497,9.01,9.08,8.96,9.08,260497,0.0,1.0
2023-04-18,9.17,9.18,8.95,9.01,324031,9.17,9.18,8.95,9.01,324031,0.0,1.0
2023-04-19,9.18,9.22,9.1,9.16,513071,9.18,9.22,9.1,9.16,513071,0.0,1.0
2023-04-20,8.95,9.17,8.77,9.14,331995,8.95,9.17,8.77,9.14,331995,0.0,1.0
2023-04-21,8.69,8.94,8.69,8.93,365748,8.69,8.94,8.69,8.93,365748,0.0,1.0
2023-04-24,8.72,8.775,8.64,8.68,465787,8.72,8.775,8.64,8.68,465787,0.0,1.0
2023-04-25,8.78,8.885,8.65,8.68,389793,8.78,8.885,8.65,8.68,389793,0.0,1.0
2023-04-26,8.705,8.73,8.635,8.71,346542,8.705,8.73,8.635,8.71,346542,0.0,1.0
2023-04-27,8.75,8.9,8.735,8.8,469231,8.75,8.9,8.735,8.8,469231,0.0,1.0
2023-04-28,8.61,8.7599,8.6,8.75,452084,8.61,8.7599,8.6,8.75,452084,0.0,1.0
2023-05-01,8.78,8.91,8.64,8.65,420879,8.78,8.91,8.64,8.65,420879,0.0,1.0
2023-05-02,8.73,8.8,8.52,8.72,472016,8.73,8.8,8.52,8.72,472016,0.0,1.0
2023-05-03,8.74,8.82,8.62,8.77,465083,8.74,8.82,8.62,8.77,465083,0.0,1.0
2023-05-04,8.6,8.82,8.41,8.82,1188945,8.6,8.82,8.41,8.82,1188945,0.0,1.0
2023-05-05,9.18,9.49,8.68,8.71,1192758,9.18,9.49,8.68,8.71,1192758,0.0,1.0
2023-05-08,9.01,9.3199,8.995,9.2,591346,9.01,9.3199,8.995,9.2,591346,0.0,1.0
2023-05-09,9.1,9.26,8.97,8.98,920054,9.1,9.26,8.97,8.98,920054,0.0,1.0
2023-05-10,8.98,9.2,8.955,9.16,350470,8.98,9.2,8.955,9.16,350470,0.0,1.0
2023-05-11,8.87,9.0,8.83,8.95,470375,8.87,9.0,8.83,8.95,470375,0.0,1.0
2023-05-12,8.75,8.9787,8.74,8.92,297250,8.75,8.9787,8.74,8.92,297250,0.0,1.0
2023-05-15,8.75,8.81,8.72,8.81,487732,8.75,8.81,8.72,8.81,487732,0.0,1.0
2023-05-16,8.74,8.78,8.64,8.72,266830,8.74,8.78,8.64,8.72,266830,0.0,1.0
2023-05-17,8.78,8.849,8.632,8.78,359126,8.78,8.849,8.632,8.78,359126,0.0,1.0
2023-05-18,8.8,8.85,8.75,8.78,365357,8.8,8.85,8.75,8.78,365357,0.0,1.0
2023-05-19,8.8,8.91,8.695,8.91,553014,8.8,8.91,8.695,8.91,553014,0.0,1.0
2023-05-22,8.76,8.845,8.66,8.8,357357,8.76,8.845,8.66,8.8,357357,0.0,1.0
2023-05-23,8.72,8.75,8.65,8.74,434995,8.72,8.75,8.65,8.74,434995,0.0,1.0
2023-05-24,8.48,8.715,8.47,8.67,359755,8.48,8.715,8.47,8.67,359755,0.0,1.0
2023-05-25,8.48,8.55,8.45,8.45,383656,8.48,8.55,8.45,8.45,383656,0.0,1.0
2023-05-26,8.26,8.5,8.24,8.46,670108,8.26,8.5,8.24,8.46,670108,0.0,1.0
2023-05-30,8.58,8.63,8.24,8.29,1155463,8.58,8.63,8.24,8.29,1155463,0.0,1.0
2023-05-31,8.34,8.68,8.26,8.58,876012,8.34,8.68,8.26,8.58,876012,0.0,1.0
2023-06-01,8.29,8.47,8.25,8.33,518807,8.29,8.47,8.25,8.33,518807,0.0,1.0
2023-06-02,8.46,8.51,8.3199,8.38,440773,8.46,8.51,8.3199,8.38,440773,0.0,1.0
2023-06-05,8.36,8.46,8.2512,8.46,571608,8.36,8.46,8.2512,8.46,571608,0.0,1.0
2023-06-06,8.53,8.54,8.29,8.34,786251,8.53,8.54,8.29,8.34,786251,0.0,1.0
2023-06-07,8.71,8.75,8.52,8.61,1236444,8.71,8.75,8.52,8.61,1236444,0.0,1.0
2023-06-08,8.79,8.88,8.57,8.8,583254,8.79,8.88,8.57,8.8,583254,0.0,1.0
2023-06-09,8.6,8.79,8.59,8.76,369006,8.6,8.79,8.59,8.76,369006,0.0,1.0
2023-06-12,8.66,8.7,8.545,8.57,573383,8.66,8.7,8.545,8.57,573383,0.0,1.0
2023-06-13,8.72,8.765,8.58,8.67,511462,8.72,8.765,8.58,8.67,511462,0.0,1.0
2023-06-14,8.61,8.785,8.595,8.72,472641,8.61,8.785,8.595,8.72,472641,0.0,1.0
2023-06-15,8.5,8.58,8.425,8.57,680132,8.5,8.58,8.425,8.57,680132,0.0,1.0
2023-06-16,8.34,8.59,8.29,8.57,1157199,8.34,8.59,8.29,8.57,1157199,0.0,1.0
2023-06-20,8.26,8.38,8.24,8.29,677116,8.26,8.38,8.24,8.29,677116,0.0,1.0
2023-06-21,8.3,8.38,8.21,8.21,1414488,8.3,8.38,8.21,8.21,1414488,0.0,1.0
2023-06-22,8.65,8.77,8.25,8.27,1489881,8.65,8.77,8.25,8.27,1489881,0.0,1.0
2023-06-23,8.68,8.87,8.51,8.57,8263291,8.68,8.87,8.51,8.57,8263291,0.0,1.0
2023-06-26,8.25,8.8,8.24,8.7,1315239,8.25,8.8,8.24,8.7,1315239,0.0,1.0
2023-06-27,8.11,8.38,8.02,8.26,924892,8.11,8.38,8.02,8.26,924892,0.0,1.0
2023-06-28,8.13,8.22,8.08,8.14,634476,8.13,8.22,8.08,8.14,634476,0.0,1.0
2023-06-29,8.31,8.31,8.11,8.13,486175,8.31,8.31,8.11,8.13,486175,0.0,1.0
2023-06-30,8.38,8.53,8.27,8.41,789365,8.38,8.53,8.27,8.41,789365,0.0,1.0
2023-07-03,8.36,8.44,8.29,8.4,257328,8.36,8.44,8.29,8.4,257328,0.0,1.0
2023-07-05,8.27,8.38,8.23,8.38,533627,8.27,8.38,8.23,8.38,533627,0.0,1.0
2023-07-06,8.29,8.305,8.035,8.16,636490,8.29,8.305,8.035,8.16,636490,0.0,1.0
2023-07-07,8.47,8.575,8.24,8.24,754488,8.47,8.575,8.24,8.24,754488,0.0,1.0
2023-07-10,8.68,8.68,8.47,8.48,479970,8.68,8.68,8.47,8.48,479970,0.0,1.0
2023-07-11,8.61,8.76,8.49,8.68,751336,8.61,8.76,8.49,8.68,751336,0.0,1.0
2023-07-12,8.71,8.725,8.47,8.64,531197,8.71,8.725,8.47,8.64,531197,0.0,1.0
2023-07-13,8.74,8.78,8.6217,8.7,415251,8.74,8.78,8.6217,8.7,415251,0.0,1.0
2023-07-14,8.77,8.79,8.57,8.74,361871,8.77,8.79,8.57,8.74,361871,0.0,1.0
2023-07-17,8.78,8.875,8.72,8.72,507980,8.78,8.875,8.72,8.72,507980,0.0,1.0
2023-07-18,9.07,9.11,8.77,8.78,994187,9.07,9.11,8.77,8.78,994187,0.0,1.0
2023-07-19,9.25,9.26,9.01,9.07,925494,9.25,9.26,9.01,9.07,925494,0.0,1.0
2023-07-20,9.2,9.25,9.03,9.24,579837,9.2,9.25,9.03,9.24,579837,0.0,1.0
2023-07-21,9.25,9.265,9.035,9.21,438428,9.25,9.265,9.035,9.21,438428,0.0,1.0
2023-07-24,9.33,9.41,9.22,9.26,458454,9.33,9.41,9.22,9.26,458454,0.0,1.0
2023-07-25,9.21,9.34,9.115,9.3,642926,9.21,9.34,9.115,9.3,642926,0.0,1.0
2023-07-26,9.24,9.275,9.16,9.23,312043,9.24,9.275,9.16,9.23,312043,0.0,1.0
2023-07-27,9.11,9.325,9.1,9.23,265067,9.11,9.325,9.1,9.23,265067,0.0,1.0
2023-07-28,9.07,9.29,9.06,9.14,202650,9.07,9.29,9.06,9.14,202650,0.0,1.0
2023-07-31,9.06,9.165,9.03,9.07,221883,9.06,9.165,9.03,9.07,221883,0.0,1.0
2023-08-01,9.05,9.075,8.97,9.03,383364,9.05,9.075,8.97,9.03,383364,0.0,1.0
2023-08-02,8.84,9.0,8.8,8.99,330768,8.84,9.0,8.8,8.99,330768,0.0,1.0
2023-08-03,9.42,9.43,8.895,8.96,666488,9.42,9.43,8.895,8.96,666488,0.0,1.0
2023-08-04,9.23,9.43,9.1,9.42,585943,9.23,9.43,9.1,9.42,585943,0.0,1.0
2023-08-07,9.31,9.37,9.24,9.24,354069,9.31,9.37,9.24,9.24,354069,0.0,1.0
2023-08-08,9.21,9.35,9.2,9.28,381695,9.21,9.35,9.2,9.28,381695,0.0,1.0
2023-08-09,9.13,9.26,9.03,9.26,286868,9.13,9.26,9.03,9.26,286868,0.0,1.0
2023-08-10,9.04,9.2847,9.02,9.25,347296,9.04,9.2847,9.02,9.25,347296,0.0,1.0
2023-08-11,9.06,9.14,9.04,9.07,215287,9.06,9.14,9.04,9.07,215287,0.0,1.0
2023-08-14,8.84,9.06,8.83,9.06,370533,8.84,9.06,8.83,9.06,370533,0.0,1.0
2023-08-15,8.83,8.89,8.78,8.83,350452,8.83,8.89,8.78,8.83,350452,0.0,1.0
2023-08-16,8.61,8.85,8.6,8.77,251970,8.61,8.85,8.6,8.77,251970,0.0,1.0
2023-08-17,8.63,8.69,8.56,8.61,331385,8.63,8.69,8.56,8.61,331385,0.0,1.0
2023-08-18,8.61,8.67,8.58,8.63,227171,8.61,8.67,8.58,8.63,227171,0.0,1.0
2023-08-21,8.55,8.69,8.53,8.6,281969,8.55,8.69,8.53,8.6,281969,0.0,1.0
2023-08-22,8.59,8.665,8.54,8.54,284771,8.59,8.665,8.54,8.54,284771,0.0,1.0
2023-08-23,8.69,8.74,8.56,8.58,239383,8.69,8.74,8.56,8.58,239383,0.0,1.0
2023-08-24,8.65,8.755,8.57,8.64,423348,8.65,8.755,8.57,8.64,423348,0.0,1.0
2023-08-25,8.7,8.71,8.605,8.65,271176,8.7,8.71,8.605,8.65,271176,0.0,1.0
2023-08-28,8.7,8.775,8.6577,8.68,229556,8.7,8.775,8.6577,8.68,229556,0.0,1.0
2023-08-29,8.7,8.8,8.67,8.73,219584,8.7,8.8,8.67,8.73,219584,0.0,1.0
2023-08-30,8.48,8.68,8.46,8.66,308161,8.48,8.68,8.46,8.66,308161,0.0,1.0
2023-08-31,8.41,8.5,8.3601,8.5,332617,8.41,8.5,8.3601,8.5,332617,0.0,1.0
2023-09-01,8.41,8.48,8.39,8.41,273013,8.41,8.48,8.39,8.41,273013,0.0,1.0
2023-09-05,8.21,8.38,8.1752,8.38,458102,8.21,8.38,8.1752,8.38,458102,0.0,1.0
2023-09-06,8.22,8.27,8.145,8.21,235807,8.22,8.27,8.145,8.21,235807,0.0,1.0
2023-09-07,8.16,8.24,8.075,8.19,332444,8.16,8.24,8.075,8.19,332444,0.0,1.0
2023-09-08,8.16,8.19,8.09,8.15,241925,8.16,8.19,8.09,8.15,241925,0.0,1.0
2023-09-11,8.12,8.33,8.09,8.16,380012,8.12,8.33,8.09,8.16,380012,0.0,1.0
2023-09-12,8.05,8.1599,7.99,8.08,935407,8.05,8.1599,7.99,8.08,935407,0.0,1.0
2023-09-13,8.01,8.1,8.005,8.08,344877,8.01,8.1,8.005,8.08,344877,0.0,1.0
2023-09-14,8.02,8.135,8.01,8.02,233380,8.02,8.135,8.01,8.02,233380,0.0,1.0
2023-09-15,7.96,8.0491,7.9,8.02,1255914,7.96,8.0491,7.9,8.02,1255914,0.0,1.0
2023-09-18,7.88,7.98,7.845,7.95,355179,7.88,7.98,7.845,7.95,355179,0.0,1.0
2023-09-19,7.87,7.95,7.87,7.88,265863,7.87,7.95,7.87,7.88,265863,0.0,1.0
2023-09-20,7.87,7.965,7.865,7.88,471426,7.87,7.965,7.865,7.88,471426,0.0,1.0
2023-09-21,7.83,7.9,7.82,7.86,327018,7.83,7.9,7.82,7.86,327018,0.0,1.0
2023-09-22,7.76,7.885,7.75,7.82,336782,7.76,7.885,7.75,7.82,336782,0.0,1.0
2023-09-25,7.84,7.925,7.71,7.71,354265,7.84,7.925,7.71,7.71,354265,0.0,1.0
2023-09-26,7.77,7.85,7.76,7.8,201992,7.77,7.85,7.76,7.8,201992,0.0,1.0
2023-09-27,7.98,8.015,7.78,7.78,553401,7.98,8.015,7.78,7.78,553401,0.0,1.0
2023-09-28,8.06,8.13,7.995,8.03,446056,8.06,8.13,7.995,8.03,446056,0.0,1.0
2023-09-29,8.25,8.32,8.04,8.04,1045413,8.25,8.32,8.04,8.04,1045413,0.0,1.0
2023-10-02,8.31,8.34,8.14,8.26,475594,8.31,8.34,8.14,8.26,475594,0.0,1.0
2023-10-03,8.28,8.33,8.2,8.28,299084,8.28,8.33,8.2,8.28,299084,0.0,1.0
2023-10-04,8.35,8.3799,8.15,8.16,285212,8.35,8.3799,8.15,8.16,285212,0.0,1.0
2023-10-05,8.36,8.38,8.31,8.35,236204,8.36,8.38,8.31,8.35,236204,0.0,1.0
2023-10-06,8.38,8.505,8.37,8.38,306529,8.38,8.505,8.37,8.38,306529,0.0,1.0
2023-10-09,8.33,8.38,8.2899,8.3,274886,8.33,8.38,8.2899,8.3,274886,0.0,1.0
2023-10-10,8.35,8.455,8.34,8.38,214728,8.35,8.455,8.34,8.38,214728,0.0,1.0
2023-10-11,8.37,8.4192,8.295,8.38,157969,8.37,8.4192,8.295,8.38,157969,0.0,1.0
2023-10-12,8.29,8.365,8.26,8.35,213564,8.29,8.365,8.26,8.35,213564,0.0,1.0
2023-10-13,8.06,8.31,8.004,8.29,509855,8.06,8.31,8.004,8.29,509855,0.0,1.0
2023-10-16,8.02,8.15,8.02,8.1,437407,8.02,8.15,8.02,8.1,437407,0.0,1.0
2023-10-17,8.23,8.315,8.0,8.0,426559,8.23,8.315,8.0,8.0,426559,0.0,1.0
2023-10-18,8.03,8.23,8.02,8.2,244162,8.03,8.23,8.02,8.2,244162,0.0,1.0
2023-10-19,7.85,8.01,7.81,8.01,788300,7.85,8.01,7.81,8.01,788300,0.0,1.0
2023-10-20,7.98,8.05,7.82,7.87,301912,7.98,8.05,7.82,7.87,301912,0.0,1.0
2023-10-23,7.94,8.105,7.92,7.98,409593,7.94,8.105,7.92,7.98,409593,0.0,1.0
2023-10-24,7.87,8.03,7.87,8.01,263409,7.87,8.03,7.87,8.01,263409,0.0,1.0
2023-10-25,7.7,7.88,7.695,7.8,309482,7.7,7.88,7.695,7.8,309482,0.0,1.0
2023-10-26,8.01,8.01,7.71,7.81,452194,8.01,8.01,7.71,7.81,452194,0.0,1.0
2023-10-27,8.02,8.085,7.9,7.99,394020,8.02,8.085,7.9,7.99,394020,0.0,1.0
2023-10-30,8.14,8.17,7.995,8.06,240303,8.14,8.17,7.995,8.06,240303,0.0,1.0
2023-10-31,8.2,8.24,8.11,8.14,211741,8.2,8.24,8.11,8.14,211741,0.0,1.0
2023-11-01,8.14,8.25,8.12,8.21,251241,8.14,8.25,8.12,8.21,251241,0.0,1.0
2023-11-02,8.38,8.45,8.15,8.17,506495,8.38,8.45,8.15,8.17,506495,0.0,1.0
2023-11-03,8.49,8.56,8.43,8.5,452871,8.49,8.56,8.43,8.5,452871,0.0,1.0
2023-11-06,8.5,8.545,8.445,8.54,242137,8.5,8.545,8.445,8.54,242137,0.0,1.0
2023-11-07,8.31,8.46,8.3,8.43,163972,8.31,8.46,8.3,8.43,163972,0.0,1.0
2023-11-08,8.24,8.33,8.21,8.33,130204,8.24,8.33,8.21,8.33,130204,0.0,1.0
2023-11-09,8.28,8.315,8.22,8.26,184123,8.28,8.315,8.22,8.26,184123,0.0,1.0
2023-11-10,8.22,8.3,8.16,8.29,231771,8.22,8.3,8.16,8.29,231771,0.0,1.0
2023-11-13,8.25,8.315,8.21,8.24,224845,8.25,8.315,8.21,8.24,224845,0.0,1.0
2023-11-14,8.52,8.61,8.38,8.39,338997,8.52,8.61,8.38,8.39,338997,0.0,1.0
2023-11-15,8.61,8.68,8.48,8.48,430413,8.61,8.68,8.48,8.48,430413,0.0,1.0
2023-11-16,8.32,8.85,8.065,8.71,715325,8.32,8.85,8.065,8.71,715325,0.0,1.0
2023-11-17,8.24,8.42,8.13,8.41,609718,8.24,8.42,8.13,8.41,609718,0.0,1.0
2023-11-20,8.39,8.51,8.22,8.22,418092,8.39,8.51,8.22,8.22,418092,0.0,1.0
2023-11-21,8.29,8.41,8.261,8.34,342212,8.29,8.41,8.261,8.34,342212,0.0,1.0
2023-11-22,8.28,8.406,8.235,8.25,361081,8.28,8.406,8.235,8.25,361081,0.0,1.0
2023-11-24,8.24,8.33,8.22,8.29,106533,8.24,8.33,8.22,8.29,106533,0.0,1.0
2023-11-27,8.11,8.2,8.025,8.15,440723,8.11,8.2,8.025,8.15,440723,0.0,1.0
2023-11-28,8.11,8.145,7.72,8.12,808581,8.11,8.145,7.72,8.12,808581,0.0,1.0
2023-11-29,8.07,8.2,8.07,8.17,472861,8.07,8.2,8.07,8.17,472861,0.0,1.0
2023-11-30,8.2,8.25,8.06,8.06,500571,8.2,8.25,8.06,8.06,500571,0.0,1.0
2023-12-01,8.38,8.4475,8.16,8.16,435920,8.38,8.4475,8.16,8.16,435920,0.0,1.0
2023-12-04,8.76,8.76,8.35,8.35,607740,8.76,8.76,8.35,8.35,607740,0.0,1.0
2023-12-05,8.69,8.84,8.645,8.75,499901,8.69,8.84,8.645,8.75,499901,0.0,1.0
2023-12-06,8.47,8.85,8.47,8.71,317351,8.47,8.85,8.47,8.71,317351,0.0,1.0
2023-12-07,8.67,8.67,8.44,8.44,237309,8.67,8.67,8.44,8.44,237309,0.0,1.0
2023-12-08,8.69,8.74,8.61,8.68,189406,8.69,8.74,8.61,8.68,189406,0.0,1.0
2023-12-11,8.67,8.72,8.605,8.7,232171,8.67,8.72,8.605,8.7,232171,0.0,1.0
2023-12-12,8.66,8.75,8.62,8.65,244981,8.66,8.75,8.62,8.65,244981,0.0,1.0
2023-12-13,8.9,8.97,8.66,8.66,662667,8.9,8.97,8.66,8.66,662667,0.0,1.0
2023-12-14,8.91,9.0,8.8,8.99,408775,8.91,9.0,8.8,8.99,408775,0.0,1.0
2023-12-15,8.72,8.99,8.71,8.99,1079363,8.72,8.99,8.71,8.99,1079363,0.0,1.0
2023-12-18,8.84,8.89,8.67,8.76,354430,8.84,8.89,8.67,8.76,354430,0.0,1.0
2023-12-19,8.92,9.0,8.81,8.94,388693,8.92,9.0,8.81,8.94,388693,0.0,1.0
2023-12-20,8.92,9.07,8.845,8.88,452060,8.92,9.07,8.845,8.88,452060,0.0,1.0
2023-12-21,8.95,9.0454,8.905,8.94,578203,8.95,9.0454,8.905,8.94,578203,0.0,1.0
2023-12-22,8.88,9.03,8.85,9.0,206985,8.88,9.03,8.85,9.0,206985,0.0,1.0
2023-12-26,8.94,8.96,8.86,8.86,116107,8.94,8.96,8.86,8.86,116107,0.0,1.0
2023-12-27,8.87,8.97,8.865,8.94,368770,8.87,8.97,8.865,8.94,368770,0.0,1.0
2023-12-28,8.76,8.86,8.715,8.83,159993,8.76,8.86,8.715,8.83,159993,0.0,1.0
2023-12-29,8.74,8.83,8.66,8.75,604792,8.74,8.83,8.66,8.75,604792,0.0,1.0
2024-01-02,8.72,8.77,8.66,8.73,292041,8.72,8.77,8.66,8.73,292041,0.0,1.0
2024-01-03,8.71,8.8,8.65,8.7,249539,8.71,8.8,8.65,8.7,249539,0.0,1.0
2024-01-04,8.7,8.81,8.69,8.7,285365,8.7,8.81,8.69,8.7,285365,0.0,1.0
2024-01-05,8.58,8.7981,8.58,8.7,229046,8.58,8.7981,8.58,8.7,229046,0.0,1.0
2024-01-08,8.64,8.64,8.55,8.57,295485,8.64,8.64,8.55,8.57,295485,0.0,1.0
2024-01-09,8.5,8.55,8.475,8.53,318659,8.5,8.55,8.475,8.53,318659,0.0,1.0
2024-01-10,8.57,8.595,8.459,8.5,224043,8.57,8.595,8.459,8.5,224043,0.0,1.0
2024-01-11,8.51,8.57,8.49,8.57,206381,8.51,8.57,8.49,8.57,206381,0.0,1.0
2024-01-12,8.54,8.6,8.48,8.58,211651,8.54,8.6,8.48,8.58,211651,0.0,1.0
2024-01-16,8.56,8.57,8.44,8.47,355936,8.56,8.57,8.44,8.47,355936,0.0,1.0
2024-01-17,8.52,8.54,8.465,8.52,511014,8.52,8.54,8.465,8.52,511014,0.0,1.0
2024-01-18,8.42,8.6,8.39,8.55,191075,8.42,8.6,8.39,8.55,191075,0.0,1.0
2024-01-19,8.42,8.45,8.26,8.45,462843,8.42,8.45,8.26,8.45,462843,0.0,1.0
2024-01-22,8.65,8.67,8.49,8.49,272957,8.65,8.67,8.49,8.49,272957,0.0,1.0
2024-01-23,8.65,8.73,8.64,8.7,317627,8.65,8.73,8.64,8.7,317627,0.0,1.0
2024-01-24,8.69,8.76,8.645,8.71,213601,8.69,8.76,8.645,8.71,213601,0.0,1.0
2024-01-25,8.73,8.785,8.71,8.74,340043,8.73,8.785,8.71,8.74,340043,0.0,1.0
2024-01-26,8.65,8.8,8.2,8.76,222757,8.65,8.8,8.2,8.76,222757,0.0,1.0
2024-01-29,8.78,8.78,8.59,8.64,574126,8.78,8.78,8.59,8.64,574126,0.0,1.0
2024-01-30,8.63,8.77,8.62,8.77,236639,8.63,8.77,8.62,8.77,236639,0.0,1.0
2024-01-31,8.6,8.76,8.54,8.54,483150,8.6,8.76,8.54,8.54,483150,0.0,1.0
2024-02-01,9.59,9.8951,9.21,9.23,2716797,9.59,9.8951,9.21,9.23,2716797,0.0,1.0
2024-02-02,10.06,10.24,9.69,10.0,1569149,10.06,10.24,9.69,10.0,1569149,0.0,1.0
2024-02-05,10.31,10.335,9.91,10.27,1094009,10.31,10.335,9.91,10.27,1094009,0.0,1.0
2024-02-06,10.04,10.3352,10.0,10.29,814766,10.04,10.3352,10.0,10.29,814766,0.0,1.0
2024-02-07,10.04,10.1,9.92,10.05,629181,10.04,10.1,9.92,10.05,629181,0.0,1.0
2024-02-08,10.0,10.25,9.97,10.04,683720,10.0,10.25,9.97,10.04,683720,0.0,1.0
2024-02-09,10.19,10.24,9.96,10.0,732869,10.19,10.24,9.96,10.0,732869,0.0,1.0
2024-02-12,10.45,10.57,10.19,10.19,892144,10.45,10.57,10.19,10.19,892144,0.0,1.0
2024-02-13,10.42,10.51,10.1,10.25,769620,10.42,10.51,10.1,10.25,769620,0.0,1.0
2024-02-14,10.75,10.78,10.439,10.45,715668,10.75,10.78,10.439,10.45,715668,0.0,1.0
2024-02-15,10.87,10.99,10.69,10.87,1277090,10.87,10.99,10.69,10.87,1277090,0.0,1.0
2024-02-16,10.68,10.9,10.65,10.9,1377183,10.68,10.9,10.65,10.9,1377183,0.0,1.0
2024-02-20,10.96,10.96,10.6,10.69,677518,10.96,10.96,10.6,10.69,677518,0.0,1.0
2024-02-21,10.62,11.048,10.485,10.94,993048,10.62,11.048,10.485,10.94,993048,0.0,1.0
2024-02-22,10.63,10.73,10.46,10.65,702737,10.63,10.73,10.46,10.65,702737,0.0,1.0
2024-02-23,10.71,10.8,10.59,10.69,324778,10.71,10.8,10.59,10.69,324778,0.0,1.0
2024-02-26,10.55,10.84,10.55,10.75,403411,10.55,10.84,10.55,10.75,403411,0.0,1.0
2024-02-27,10.63,10.7474,10.52,10.61,366423,10.63,10.7474,10.52,10.61,366423,0.0,1.0
2024-02-28,10.59,10.7199,10.58,10.63,684677,10.59,10.7199,10.58,10.63,684677,0.0,1.0
2024-02-29,10.49,10.76,10.445,10.61,702787,10.49,10.76,10.445,10.61,702787,0.0,1.0
2024-03-01,10.23,10.53,10.18,10.52,946102,10.23,10.53,10.18,10.52,946102,0.0,1.0
2024-03-04,10.27,10.44,10.23,10.23,460536,10.27,10.44,10.23,10.23,460536,0.0,1.0
2024-03-05,10.44,10.5,10.2402,10.26,266780,10.44,10.5,10.2402,10.26,266780,0.0,1.0
2024-03-06,10.39,10.48,10.35,10.44,377185,10.39,10.48,10.35,10.44,377185,0.0,1.0
2024-03-07,10.45,10.58,10.38,10.44,419408,10.45,10.58,10.38,10.44,419408,0.0,1.0
2024-03-08,10.6,10.74,10.52,10.54,315920,10.6,10.74,10.52,10.54,315920,0.0,1.0
2024-03-11,10.59,10.68,10.46,10.61,203599,10.59,10.68,10.46,10.61,203599,0.0,1.0
2024-03-12,10.66,10.7,10.45,10.59,256511,10.66,10.7,10.45,10.59,256511,0.0,1.0
2024-03-13,10.6,10.7,10.58,10.65,231780,10.6,10.7,10.58,10.65,231780,0.0,1.0
2024-03-14,10.45,10.6,10.33,10.6,589093,10.45,10.6,10.33,10.6,589093,0.0,1.0
2024-03-15,10.45,10.51,10.31,10.42,419830,10.45,10.51,10.31,10.42,419830,0.0,1.0
2024-03-18,10.29,10.465,10.285,10.41,363414,10.29,10.465,10.285,10.41,363414,0.0,1.0
2024-03-19,10.43,10.5389,10.295,10.3,373373,10.43,10.5389,10.295,10.3,373373,0.0,1.0
2024-03-20,10.64,10.695,10.35,10.45,281879,10.64,10.695,10.35,10.45,281879,0.0,1.0
2024-03-21,10.71,10.82,10.7,10.7,429897,10.71,10.82,10.7,10.7,429897,0.0,1.0
2024-03-22,10.78,10.915,10.75,10.85,457160,10.78,10.915,10.75,10.85,457160,0.0,1.0
2024-03-25,10.78,10.845,10.76,10.78,336003,10.78,10.845,10.76,10.78,336003,0.0,1.0
2024-03-26,11.08,11.22,10.76,10.8,623284,11.08,11.22,10.76,10.8,623284,0.0,1.0
2024-03-27,11.1,11.2701,11.07,11.27,400065,11.1,11.2701,11.07,11.27,400065,0.0,1.0
2024-03-28,11.33,11.38,10.962,11.11,757875,11.33,11.38,10.962,11.11,757875,0.0,1.0
2024-04-01,11.11,11.4,11.025,11.38,550405,11.11,11.4,11.025,11.38,550405,0.0,1.0
2024-04-02,10.91,11.03,10.84,11.0,464566,10.91,11.03,10.84,11.0,464566,0.0,1.0
2024-04-03,10.92,11.0191,10.88,10.96,301924,10.92,11.0191,10.88,10.96,301924,0.0,1.0
2024-04-04,10.71,11.09,10.69,10.95,272331,10.71,11.09,10.69,10.95,272331,0.0,1.0
2024-04-05,10.64,10.765,10.64,10.71,346810,10.64,10.765,10.64,10.71,346810,0.0,1.0
2024-04-08,10.83,10.87,10.6,10.61,394659,10.83,10.87,10.6,10.61,394659,0.0,1.0
2024-04-09,10.72,10.85,10.68,10.83,414423,10.72,10.85,10.68,10.83,414423,0.0,1.0
2024-04-10,11.05,11.145,10.63,10.67,1048291,11.05,11.145,10.63,10.67,1048291,0.0,1.0
2024-04-11,11.26,11.3,11.01,11.14,716864,11.26,11.3,11.01,11.14,716864,0.0,1.0
2024-04-12,10.85,11.29,10.7007,11.22,639178,10.85,11.29,10.7007,11.22,639178,0.0,1.0
2024-04-15,10.82,11.1,10.74,10.87,468579,10.82,11.1,10.74,10.87,468579,0.0,1.0
2024-04-16,11.26,11.28,10.82,10.95,728487,11.26,11.28,10.82,10.95,728487,0.0,1.0
2024-04-17,11.06,11.35,10.96,11.35,451473,11.06,11.35,10.96,11.35,451473,0.0,1.0
2024-04-18,10.955,11.055,10.925,11.05,616492,10.955,11.055,10.925,11.05,616492,0.0,1.0
2024-04-19,11.2,11.24,10.9,10.9,823305,11.2,11.24,10.9,10.9,823305,0.0,1.0
2024-04-22,11.16,11.282,11.15,11.26,367856,11.16,11.282,11.15,11.26,367856,0.0,1.0
2024-04-23,11.47,11.4999,11.18,11.18,760569,11.47,11.4999,11.18,11.18,760569,0.0,1.0
2024-04-24,11.5,11.52,11.36,11.46,481849,11.5,11.52,11.36,11.46,481849,0.0,1.0
2024-04-25,11.07,11.42,10.94,11.32,521392,11.07,11.42,10.94,11.32,521392,0.0,1.0
2024-04-26,11.36,11.4,11.12,11.18,393055,11.36,11.4,11.12,11.18,393055,0.0,1.0
2024-04-29,11.18,11.47,11.032,11.43,519977,11.18,11.47,11.032,11.43,519977,0.0,1.0
2024-04-30,10.98,11.16,10.97,11.16,681679,10.98,11.16,10.97,11.16,681679,0.0,1.0
2024-05-01,11.03,11.09,10.77,10.9,673001,11.03,11.09,10.77,10.9,673001,0.0,1.0
2024-05-02,10.54,10.69,9.8,10.69,1342406,10.54,10.69,9.8,10.69,1342406,0.0,1.0
2024-05-03,10.43,10.54,10.29,10.54,936935,10.43,10.54,10.29,10.54,936935,0.0,1.0
2024-05-06,10.32,10.52,10.3,10.45,563871,10.32,10.52,10.3,10.45,563871,0.0,1.0
2024-05-07,10.38,10.685,10.33,10.33,1015581,10.38,10.685,10.33,10.33,1015581,0.0,1.0
2024-05-08,10.34,10.46,10.1697,10.3,580861,10.34,10.46,10.1697,10.3,580861,0.0,1.0
2024-05-09,10.33,10.37,10.2,10.3,533070,10.33,10.37,10.2,10.3,533070,0.0,1.0
2024-05-10,10.26,10.39,10.15,10.31,660987,10.26,10.39,10.15,10.31,660987,0.0,1.0
2024-05-13,10.31,10.47,10.27,10.27,398976,10.31,10.47,10.27,10.27,398976,0.0,1.0
2024-05-14,10.34,10.38,10.26,10.37,475980,10.34,10.38,10.26,10.37,475980,0.0,1.0
2024-05-15,10.21,10.39,10.1099,10.36,633729,10.21,10.39,10.1099,10.36,633729,0.0,1.0
2024-05-16,10.16,10.27,10.15,10.22,570046,10.16,10.27,10.15,10.22,570046,0.0,1.0
2024-05-17,10.23,10.26,10.04,10.2,1071043,10.23,10.26,10.04,10.2,1071043,0.0,1.0
2024-05-20,10.01,10.26,10.01,10.18,427867,10.01,10.26,10.01,10.18,427867,0.0,1.0
2024-05-21,10.05,10.185,10.01,10.04,362666,10.05,10.185,10.01,10.04,362666,0.0,1.0
2024-05-22,9.97,10.1401,9.93,10.0,572761,9.97,10.1401,9.93,10.0,572761,0.0,1.0
2024-05-23,9.98,10.1,9.9,10.0,556150,9.98,10.1,9.9,10.0,556150,0.0,1.0
2024-05-24,10.2,10.21,9.98,9.98,374561,10.2,10.21,9.98,9.98,374561,0.0,1.0
2024-05-28,10.24,10.375,10.17,10.17,555202,10.24,10.375,10.17,10.17,555202,0.0,1.0
2024-05-29,10.2,10.33,10.13,10.23,341658,10.2,10.33,10.13,10.23,341658,0.0,1.0
2024-05-30,10.29,10.4,10.21,10.23,383908,10.29,10.4,10.21,10.23,383908,0.0,1.0
2024-05-31,10.49,10.56,10.27,10.3,479921,10.49,10.56,10.27,10.3,479921,0.0,1.0
2024-06-03,10.32,10.58,10.295,10.56,314684,10.32,10.58,10.295,10.56,314684,0.0,1.0
2024-06-04,10.25,10.375,10.21,10.24,410744,10.25,10.375,10.21,10.24,410744,0.0,1.0
2024-06-05,10.36,10.46,10.23,10.32,248234,10.36,10.46,10.23,10.32,248234,0.0,1.0
2024-06-06,10.42,10.475,10.33,10.36,352664,10.42,10.475,10.33,10.36,352664,0.0,1.0
2024-06-07,10.48,10.5,10.36,10.37,348125,10.48,10.5,10.36,10.37,348125,0.0,1.0
2024-06-10,10.27,10.45,10.03,10.42,659931,10.27,10.45,10.03,10.42,659931,0.0,1.0
2024-06-11,10.2,10.235,10.06,10.19,419958,10.2,10.235,10.06,10.19,419958,0.0,1.0
2024-06-12,10.3,10.4136,10.25,10.27,416161,10.3,10.4136,10.25,10.27,416161,0.0,1.0
2024-06-13,10.17,10.36,10.15,10.32,403590,10.17,10.36,10.15,10.32,403590,0.0,1.0
2024-06-14,10.03,10.19,10.01,10.1,350614,10.03,10.19,10.01,10.1,350614,0.0,1.0
2024-06-17,10.21,10.2299,9.904,10.0,369301,10.21,10.2299,9.904,10.0,369301,0.0,1.0
2024-06-18,10.32,10.395,10.17,10.2,409373,10.32,10.395,10.17,10.2,409373,0.0,1.0
2024-06-20,10.18,10.46,10.17,10.33,438358,10.18,10.46,10.17,10.33,438358,0.0,1.0
2024-06-21,10.11,10.26,10.08,10.17,1038298,10.11,10.26,10.08,10.17,1038298,0.0,1.0
2024-06-24,10.27,10.335,10.1,10.1,560512,10.27,10.335,10.1,10.1,560512,0.0,1.0
2024-06-25,10.15,10.35,10.15,10.3,229766,10.15,10.35,10.15,10.3,229766,0.0,1.0
2024-06-26,10.33,10.41,10.22,10.22,421157,10.33,10.41,10.22,10.22,421157,0.0,1.0
2024-06-27,10.22,10.345,10.14,10.33,338582,10.22,10.345,10.14,10.33,338582,0.0,1.0
2024-06-28,10.47,10.48,10.22,10.27,313958,10.47,10.48,10.22,10.27,313958,0.0,1.0
2024-07-01,10.34,10.57,10.315,10.53,461626,10.34,10.57,10.315,10.53,461626,0.0,1.0
2024-07-02,10.33,10.435,10.26,10.34,553910,10.33,10.435,10.26,10.34,553910,0.0,1.0
2024-07-03,10.25,10.3999,10.16,10.33,215165,10.25,10.3999,10.16,10.33,215165,0.0,1.0
2024-07-05,10.07,10.25,10.01,10.15,299043,10.07,10.25,10.01,10.15,299043,0.0,1.0
2024-07-08,9.99,10.14,9.915,10.09,403215,9.99,10.14,9.915,10.09,403215,0.0,1.0
2024-07-09,9.71,10.03,9.655,10.03,626109,9.71,10.03,9.655,10.03,626109,0.0,1.0
2024-07-10,9.81,9.895,9.71,9.75,467063,9.81,9.895,9.71,9.75,467063,0.0,1.0
2024-07-11,10.13,10.14,9.8,9.8,349788,10.13,10.14,9.8,9.8,349788,0.0,1.0
2024-07-12,10.11,10.2299,10.06,10.15,390656,10.11,10.2299,10.06,10.15,390656,0.0,1.0
2024-07-15,10.13,10.26,10.125,10.23,245155,10.13,10.26,10.125,10.23,245155,0.0,1.0
2024-07-16,10.22,10.305,10.13,10.13,261247,10.22,10.305,10.13,10.13,261247,0.0,1.0
2024-07-17,10.25,10.37,10.16,10.2,559171,10.25,10.37,10.16,10.2,559171,0.0,1.0
2024-07-18,10.29,10.36,10.14,10.25,480799,10.29,10.36,10.14,10.25,480799,0.0,1.0
2024-07-19,10.0,10.25,9.99,10.25,859515,10.0,10.25,9.99,10.25,859515,0.0,1.0
2024-07-22,10.1,10.11,9.91,10.0,521326,10.1,10.11,9.91,10.0,521326,0.0,1.0
2024-07-23,10.08,10.17,10.01,10.08,383957,10.08,10.17,10.01,10.08,383957,0.0,1.0
2024-07-24,10.05,10.165,9.98,10.07,431795,10.05,10.165,9.98,10.07,431795,0.0,1.0
2024-07-25,10.34,10.395,10.07,10.13,557331,10.34,10.395,10.07,10.13,557331,0.0,1.0
2024-07-26,10.32,10.44,10.105,10.44,659768,10.32,10.44,10.105,10.44,659768,0.0,1.0
2024-07-29,10.12,10.345,10.03,10.31,416633,10.12,10.345,10.03,10.31,416633,0.0,1.0
2024-07-30,10.38,10.425,10.17,10.17,379022,10.38,10.425,10.17,10.17,379022,0.0,1.0
2024-07-31,10.42,10.64,10.26,10.46,406400,10.42,10.64,10.26,10.46,406400,0.0,1.0
2024-08-01,10.49,10.94,10.335,10.58,623041,10.49,10.94,10.335,10.58,623041,0.0,1.0
2024-08-02,11.07,11.415,10.61,10.64,947614,11.07,11.415,10.61,10.64,947614,0.0,1.0
2024-08-05,11.14,11.265,10.69,10.9,578065,11.14,11.265,10.69,10.9,578065,0.0,1.0
2024-08-06,10.85,11.22,10.79,11.05,498188,10.85,11.22,10.79,11.05,498188,0.0,1.0
2024-08-07,11.21,11.27,10.89,10.9,510346,11.21,11.27,10.89,10.9,510346,0.0,1.0
2024-08-08,11.34,11.66,11.29,11.32,739146,11.34,11.66,11.29,11.32,739146,0.0,1.0
2024-08-09,11.42,11.585,11.4,11.52,523951,11.42,11.585,11.4,11.52,523951,0.0,1.0
2024-08-12,11.48,11.58,11.44,11.57,610024,11.48,11.58,11.44,11.57,610024,0.0,1.0
2024-08-13,11.59,11.75,11.4201,11.5,565284,11.59,11.75,11.4201,11.5,565284,0.0,1.0
2024-08-14,11.35,11.71,11.31,11.69,384035,11.35,11.71,11.31,11.69,384035,0.0,1.0
2024-08-15,11.4,11.58,11.35,11.49,333837,11.4,11.58,11.35,11.49,333837,0.0,1.0
2024-08-16,11.8,11.81,11.4,11.43,957937,11.8,11.81,11.4,11.43,957937,0.0,1.0
2024-08-19,12.0,12.01,11.65,11.82,594655,12.0,12.01,11.65,11.82,594655,0.0,1.0
2024-08-20,11.73,12.0,11.69,11.97,509520,11.73,12.0,11.69,11.97,509520,0.0,1.0
2024-08-21,11.7,12.01,11.61,11.74,353446,11.7,12.01,11.61,11.74,353446,0.0,1.0
2024-08-22,11.75,11.82,11.57,11.69,181341,11.75,11.82,11.57,11.69,181341,0.0,1.0
2024-08-23,11.85,11.86,11.615,11.71,527369,11.85,11.86,11.615,11.71,527369,0.0,1.0
2024-08-26,11.8,11.9992,11.77,11.93,264569,11.8,11.9992,11.77,11.93,264569,0.0,1.0
2024-08-27,11.76,11.95,11.67,11.75,272527,11.76,11.95,11.67,11.75,272527,0.0,1.0
2024-08-28,11.76,11.84,11.67,11.67,418847,11.76,11.84,11.67,11.67,418847,0.0,1.0
2024-08-29,11.8,11.86,11.68,11.79,487291,11.8,11.86,11.68,11.79,487291,0.0,1.0
2024-08-30,12.22,12.23,11.83,11.83,454904,12.22,12.23,11.83,11.83,454904,0.0,1.0
2024-09-03,11.91,12.2083,11.895,12.12,352757,11.91,12.2083,11.895,12.12,352757,0.0,1.0
2024-09-04,11.89,12.03,11.82,11.88,258493,11.89,12.03,11.82,11.88,258493,0.0,1.0
2024-09-05,11.87,11.995,11.65,11.89,742715,11.87,11.995,11.65,11.89,742715,0.0,1.0
2024-09-06,11.53,11.95,11.48,11.84,689470,11.53,11.95,11.48,11.84,689470,0.0,1.0
2024-09-09,11.19,11.6,11.18,11.53,562247,11.19,11.6,11.18,11.53,562247,0.0,1.0
2024-09-10,11.1,11.325,10.9292,11.22,468485,11.1,11.325,10.9292,11.22,468485,0.0,1.0
2024-09-11,10.88,11.095,10.815,11.09,399399,10.88,11.095,10.815,11.09,399399,0.0,1.0
2024-09-12,10.97,11.155,10.9233,10.97,414700,10.97,11.155,10.9233,10.97,414700,0.0,1.0
2024-09-13,11.0,11.155,10.965,10.98,492336,11.0,11.155,10.965,10.98,492336,0.0,1.0
2024-09-16,10.8,11.12,10.775,11.0,378150,10.8,11.12,10.775,11.0,378150,0.0,1.0
2024-09-17,11.17,11.18,10.81,10.81,517096,11.17,11.18,10.81,10.81,517096,0.0,1.0
2024-09-18,10.91,11.19,10.88,11.19,294938,10.91,11.19,10.88,11.19,294938,0.0,1.0
2024-09-19,10.85,10.9805,10.8,10.97,338962,10.85,10.9805,10.8,10.97,338962,0.0,1.0
2024-09-20,10.77,10.98,10.7601,10.84,782716,10.77,10.98,10.7601,10.84,782716,0.0,1.0
2024-09-23,11.02,11.05,10.775,10.8,333099,11.02,11.05,10.775,10.8,333099,0.0,1.0
2024-09-24,10.73,10.94,10.63,10.91,539306,10.73,10.94,10.63,10.91,539306,0.0,1.0
2024-09-25,10.64,10.8,10.6,10.8,499490,10.64,10.8,10.6,10.8,499490,0.0,1.0
2024-09-26,10.68,10.745,10.56,10.66,315530,10.68,10.745,10.56,10.66,315530,0.0,1.0
2024-09-27,10.82,10.8956,10.69,10.73,387857,10.82,10.8956,10.69,10.73,387857,0.0,1.0
2024-09-30,11.21,11.3,10.83,10.83,967009,11.21,11.3,10.83,10.83,967009,0.0,1.0
2024-10-01,11.23,11.315,11.159,11.21,733689,11.23,11.315,11.159,11.21,733689,0.0,1.0
2024-10-02,11.1,11.311888,10.89,11.26,440688,11.1,11.311888,10.89,11.26,440688,0.0,1.0
2024-10-03,10.95,11.12,10.86,11.1,342095,10.95,11.12,10.86,11.1,342095,0.0,1.0
2024-10-04,11.4,11.485,11.095,11.1,407712,11.4,11.485,11.095,11.1,407712,0.0,1.0
2024-10-07,11.33,11.5,11.205,11.5,391962,11.33,11.5,11.205,11.5,391962,0.0,1.0
2024-10-08,11.18,11.33,11.02,11.33,594497,11.18,11.33,11.02,11.33,594497,0.0,1.0
2024-10-09,11.26,11.31,11.13,11.24,423485,11.26,11.31,11.13,11.24,423485,0.0,1.0
2024-10-10,11.38,11.38,11.2,11.28,349007,11.38,11.38,11.2,11.28,349007,0.0,1.0
2024-10-11,11.34,11.54,11.33,11.43,263137,11.34,11.54,11.33,11.43,263137,0.0,1.0
2024-10-14,11.26,11.35,11.19,11.35,412562,11.26,11.35,11.19,11.35,412562,0.0,1.0
2024-10-15,11.44,11.59,11.255,11.3,1251158,11.44,11.59,11.255,11.3,1251158,0.0,1.0
2024-10-16,11.65,11.765,11.24,11.24,408909,11.65,11.765,11.24,11.24,408909,0.0,1.0
2024-10-17,11.8,11.926,11.575,11.68,312341,11.8,11.926,11.575,11.68,312341,0.0,1.0
2024-10-18,11.6,11.88,11.59,11.78,332246,11.6,11.88,11.59,11.78,332246,0.0,1.0
2024-10-21,11.49,11.69,11.48,11.63,282106,11.49,11.69,11.48,11.63,282106,0.0,1.0
2024-10-22,11.71,11.74,11.454,11.48,357401,11.71,11.74,11.454,11.48,357401,0.0,1.0
2024-10-23,11.55,11.855,11.415,11.7,513351,11.55,11.855,11.415,11.7,513351,0.0,1.0
2024-10-24,11.42,11.7,11.4,11.58,482873,11.42,11.7,11.4,11.58,482873,0.0,1.0
2024-10-25,11.57,11.585,11.36,11.47,311364,11.57,11.585,11.36,11.47,311364,0.0,1.0
2024-10-28,11.87,11.88,11.5001,11.62,1116855,11.87,11.88,11.5001,11.62,1116855,0.0,1.0
2024-10-29,11.75,11.91,11.63,11.88,547621,11.75,11.91,11.63,11.88,547621,0.0,1.0
2024-10-30,11.65,11.86,11.585,11.73,270719,11.65,11.86,11.585,11.73,270719,0.0,1.0
2024-10-31,11.49,11.64,11.37,11.64,516860,11.49,11.64,11.37,11.64,516860,0.0,1.0
2024-11-01,11.56,11.76,11.36,11.62,466686,11.56,11.76,11.36,11.62,466686,0.0,1.0
2024-11-04,11.53,11.64,11.43,11.48,358823,11.53,11.64,11.43,11.48,358823,0.0,1.0
2024-11-05,11.49,11.75,11.48,11.52,343507,11.49,11.75,11.48,11.52,343507,0.0,1.0
2024-11-06,11.8,11.91,11.57,11.86,457336,11.8,11.91,11.57,11.86,457336,0.0,1.0
2024-11-07,11.7,11.79,11.62,11.79,523952,11.7,11.79,11.62,11.79,523952,0.0,1.0
2024-11-08,11.72,11.79,11.64,11.7,324918,11.72,11.79,11.64,11.7,324918,0.0,1.0
2024-11-11,11.77,12.03,11.76,11.84,314879,11.77,12.03,11.76,11.84,314879,0.0,1.0
2024-11-12,11.77,11.8599,11.69,11.73,244092,11.77,11.8599,11.69,11.73,244092,0.0,1.0
2024-11-13,11.85,12.09,11.76,11.81,566571,11.85,12.09,11.76,11.81,566571,0.0,1.0
2024-11-14,12.02,12.19,11.09,11.55,1010165,12.02,12.19,11.09,11.55,1010165,0.0,1.0
2024-11-15,11.92,12.025,11.54,11.95,759024,11.92,12.025,11.54,11.95,759024,0.0,1.0
2024-11-18,12.06,12.11,11.92,11.99,510783,12.06,12.11,11.92,11.99,510783,0.0,1.0
2024-11-19,12.04,12.075,11.84,11.95,764150,12.04,12.075,11.84,11.95,764150,0.0,1.0
2024-11-20,12.09,12.38,11.97,12.0,552786,12.09,12.38,11.97,12.0,552786,0.0,1.0
2024-11-21,12.09,12.175,11.99,12.07,402072,12.09,12.175,11.99,12.07,402072,0.0,1.0
2024-11-22,12.6,12.64,12.12,12.12,1526015,12.6,12.64,12.12,12.12,1526015,0.0,1.0
2024-11-25,12.62,12.85,12.585,12.71,676902,12.62,12.85,12.585,12.71,676902,0.0,1.0
2024-11-26,12.54,12.56,12.335,12.56,455186,12.54,12.56,12.335,12.56,455186,0.0,1.0
2024-11-27,12.65,12.76,12.58,12.58,511584,12.65,12.76,12.58,12.58,511584,0.0,1.0
2024-11-29,12.8,12.82,12.6,12.73,234540,12.8,12.82,12.6,12.73,234540,0.0,1.0
2024-12-02,12.65,12.8,12.47,12.8,424048,12.65,12.8,12.47,12.8,424048,0.0,1.0
2024-12-03,12.57,12.62,12.46,12.59,229227,12.57,12.62,12.46,12.59,229227,0.0,1.0
2024-12-04,12.64,12.74,12.44,12.58,274312,12.64,12.74,12.44,12.58,274312,0.0,1.0
2024-12-05,12.51,12.73,12.41,12.64,447347,12.51,12.73,12.41,12.64,447347,0.0,1.0
2024-12-06,12.26,12.61,12.12,12.61,546047,12.26,12.61,12.12,12.61,546047,0.0,1.0
2024-12-09,12.11,12.3944,12.09,12.21,295169,12.11,12.3944,12.09,12.21,295169,0.0,1.0
2024-12-10,12.17,12.2183,12.03,12.08,867771,12.17,12.2183,12.03,12.08,867771,0.0,1.0
2024-12-11,12.3,12.3552,12.105,12.25,450878,12.3,12.3552,12.105,12.25,450878,0.0,1.0
2024-12-12,12.28,12.46,12.24,12.3,258915,12.28,12.46,12.24,12.3,258915,0.0,1.0
2024-12-13,12.2,12.34,12.07,12.34,273707,12.2,12.34,12.07,12.34,273707,0.0,1.0
2024-12-16,11.99,12.43,11.945,12.2,317347,11.99,12.43,11.945,12.2,317347,0.0,1.0
2024-12-17,12.0,12.07,11.88,11.99,352952,12.0,12.07,11.88,11.99,352952,0.0,1.0
2024-12-18,11.7,12.185,11.68,12.07,313359,11.7,12.185,11.68,12.07,313359,0.0,1.0
2024-12-19,11.74,11.87,11.56,11.81,523172,11.74,11.87,11.56,11.81,523172,0.0,1.0
2024-12-20,11.78,11.85,11.58,11.65,1332973,11.78,11.85,11.58,11.65,1332973,0.0,1.0
2024-12-23,11.74,11.84,11.66,11.78,326423,11.74,11.84,11.66,11.78,326423,0.0,1.0
2024-12-24,11.88,11.9,11.71,11.74,170651,11.88,11.9,11.71,11.74,170651,0.0,1.0
2024-12-26,12.29,12.31,11.78,11.82,271422,12.29,12.31,11.78,11.82,271422,0.0,1.0
2024-12-27,12.325,12.41,12.15,12.3,290411,12.325,12.41,12.15,12.3,290411,0.0,1.0
2024-12-30,12.26,12.39,12.03,12.23,297067,12.26,12.39,12.03,12.23,297067,0.0,1.0
2024-12-31,12.22,12.4,12.2,12.24,314135,12.22,12.4,12.2,12.24,314135,0.0,1.0
2025-01-02,12.12,12.2881,12.11,12.22,245061,12.12,12.2881,12.11,12.22,245061,0.0,1.0
2025-01-03,12.12,12.2,12.03,12.17,399282,12.12,12.2,12.03,12.17,399282,0.0,1.0
2025-01-06,12.1,12.28,12.045,12.2,250625,12.1,12.28,12.045,12.2,250625,0.0,1.0
2025-01-07,12.16,12.165,11.96,12.1,763057,12.16,12.165,11.96,12.1,763057,0.0,1.0
2025-01-08,11.89,12.15,11.8594,12.12,291758,11.89,12.15,11.8594,12.12,291758,0.0,1.0
2025-01-10,11.82,11.88,11.685,11.85,283290,11.82,11.88,11.685,11.85,283290,0.0,1.0
2025-01-13,12.17,12.355,11.75,11.81,495505,12.17,12.355,11.75,11.81,495505,0.0,1.0
2025-01-14,12.13,12.45,12.01,12.2,815098,12.13,12.45,12.01,12.2,815098,0.0,1.0
2025-01-15,12.14,12.285,12.06,12.22,596456,12.14,12.285,12.06,12.22,596456,0.0,1.0
2025-01-16,12.24,12.26,12.08,12.19,293272,12.24,12.26,12.08,12.19,293272,0.0,1.0
2025-01-17,12.3,12.46,12.24,12.24,269906,12.3,12.46,12.24,12.24,269906,0.0,1.0
2025-01-21,12.47,12.51,12.3,12.3,444205,12.47,12.51,12.3,12.3,444205,0.0,1.0
2025-01-22,12.4,12.76,12.33,12.51,294480,12.4,12.76,12.33,12.51,294480,0.0,1.0
2025-01-23,12.4,12.505,12.29,12.4,185298,12.4,12.505,12.29,12.4,185298,0.0,1.0
2025-01-24,12.46,12.47,12.27,12.38,229059,12.46,12.47,12.27,12.38,229059,0.0,1.0
2025-01-27,12.36,12.6499,12.33,12.5,373563,12.36,12.6499,12.33,12.5,373563,0.0,1.0
2025-01-28,12.48,12.5001,12.2716,12.29,316038,12.48,12.5001,12.2716,12.29,316038,0.0,1.0
2025-01-29,12.42,12.5485,12.32,12.41,509848,12.42,12.5485,12.32,12.41,509848,0.0,1.0
2025-01-30,12.23,12.62,12.19,12.61,701995,12.23,12.62,12.19,12.61,701995,0.0,1.0
2025-01-31,12.01,12.33,11.855,12.3,681462,12.01,12.33,11.855,12.3,681462,0.0,1.0
2025-02-03,11.93,12.02,11.6,11.7,705047,11.93,12.02,11.6,11.7,705047,0.0,1.0
2025-02-04,12.07,12.15,11.8251,11.93,609821,12.07,12.15,11.8251,11.93,609821,0.0,1.0
2025-02-05,12.24,12.41,12.06,12.07,1247281,12.24,12.41,12.06,12.07,1247281,0.0,1.0
2025-02-06,12.36,12.85,12.2,12.7,1547122,12.36,12.85,12.2,12.7,1547122,0.0,1.0
2025-02-07,13.43,13.555,12.435,12.48,1771816,13.43,13.555,12.435,12.48,1771816,0.0,1.0
2025-02-10,13.41,13.51,13.06,13.41,850774,13.41,13.51,13.06,13.41,850774,0.0,1.0
2025-02-11,13.96,14.07,13.49,13.51,1094511,13.96,14.07,13.49,13.51,1094511,0.0,1.0
2025-02-12,13.9,14.1,13.695,13.99,732096,13.9,14.1,13.695,13.99,732096,0.0,1.0
2025-02-13,14.38,14.45,13.94,14.02,683115,14.38,14.45,13.94,14.02,683115,0.0,1.0
2025-02-14,14.05,14.5,14.01,14.35,415485,14.05,14.5,14.01,14.35,415485,0.0,1.0
2025-02-18,14.0,14.23,13.98,14.08,675105,14.0,14.23,13.98,14.08,675105,0.0,1.0
2025-02-19,14.11,14.41,14.0,14.11,360651,14.11,14.41,14.0,14.11,360651,0.0,1.0
2025-02-20,13.84,14.094,13.78,14.08,757586,13.84,14.094,13.78,14.08,757586,0.0,1.0
2025-02-21,13.6,13.93,13.49,13.82,728570,13.6,13.93,13.49,13.82,728570,0.0,1.0
2025-02-24,13.4,13.56,13.25,13.55,531465,13.4,13.56,13.25,13.55,531465,0.0,1.0
2025-02-25,13.55,13.58,13.16,13.43,340955,13.55,13.58,13.16,13.43,340955,0.0,1.0
2025-02-26,13.41,13.63,13.38,13.54,425481,13.41,13.63,13.38,13.54,425481,0.0,1.0
2025-02-27,13.52,13.71,13.34,13.42,366728,13.52,13.71,13.34,13.42,366728,0.0,1.0
2025-02-28,13.76,13.76,13.3962,13.49,632667,13.76,13.76,13.3962,13.49,632667,0.0,1.0
2025-03-03,13.54,13.845,13.495,13.75,615260,13.54,13.845,13.495,13.75,615260,0.0,1.0
2025-03-04,13.28,13.5,13.25,13.39,685340,13.28,13.5,13.25,13.39,685340,0.0,1.0
2025-03-05,13.29,13.36,13.1701,13.28,666424,13.29,13.36,13.1701,13.28,666424,0.0,1.0
2025-03-06,13.34,13.55,13.19,13.24,558960,13.34,13.55,13.19,13.24,558960,0.0,1.0
2025-03-07,13.34,13.49,13.16,13.26,488271,13.34,13.49,13.16,13.26,488271,0.0,1.0
2025-03-10,13.18,13.53,13.12,13.23,539396,13.18,13.53,13.12,13.23,539396,0.0,1.0
2025-03-11,13.46,13.5698,13.09,13.09,526776,13.46,13.5698,13.09,13.09,526776,0.0,1.0
2025-03-12,13.36,13.57,13.28,13.55,424977,13.36,13.57,13.28,13.55,424977,0.0,1.0
2025-03-13,13.14,13.46,13.14,13.35,415554,13.14,13.46,13.14,13.35,415554,0.0,1.0
2025-03-14,13.45,13.535,13.2,13.2,504186,13.45,13.535,13.2,13.2,504186,0.0,1.0
2025-03-17,13.81,14.19,13.62,14.12,418121,13.81,14.19,13.62,14.12,418121,0.0,1.0
2025-03-18,13.95,14.04,13.74,13.74,344141,13.95,14.04,13.74,13.74,344141,0.0,1.0
2025-03-19,14.2,14.32,13.89,13.94,385568,14.2,14.32,13.89,13.94,385568,0.0,1.0
2025-03-20,13.88,14.155,13.88,14.1,468093,13.88,14.155,13.88,14.1,468093,0.0,1.0
2025-03-21,14.25,14.36,13.77,13.88,1526263,14.25,14.36,13.77,13.88,1526263,0.0,1.0
2025-03-24,14.89,14.94,14.28,14.36,1189333,14.89,14.94,14.28,14.36,1189333,0.0,1.0
2025-03-25,14.88,15.0,14.62,14.9,775105,14.88,15.0,14.62,14.9,775105,0.0,1.0
2025-03-26,14.99,15.29,14.85,14.92,915692,14.99,15.29,14.85,14.92,915692,0.0,1.0
2025-03-27,15.0,15.35,14.9254,14.99,785621,15.0,15.35,14.9254,14.99,785621,0.0,1.0
2025-03-28,14.675,15.04,14.32,15.04,723972,14.675,15.04,14.32,15.04,723972,0.0,1.0
2025-03-31,14.72,14.97,14.1,14.16,925041,14.72,14.97,14.1,14.16,925041,0.0,1.0
2025-04-01,15.52,16.35,14.673,14.72,5944016,15.52,16.35,14.673,14.72,5944016,0.0,1.0
2025-04-02,15.32,15.773,15.245,15.51,4012672,15.32,15.773,15.245,15.51,4012672,0.0,1.0
2025-04-03,15.78,15.91,15.04,15.09,1768295,15.78,15.91,15.04,15.09,1768295,0.0,1.0
2025-04-04,15.23,15.9,15.19,15.7,2731903,15.23,15.9,15.19,15.7,2731903,0.0,1.0
2025-04-07,15.5,15.89,14.67,15.13,1981317,15.5,15.89,14.67,15.13,1981317,0.0,1.0
2025-04-08,15.25,16.13,15.14,16.13,1333588,15.25,16.13,15.14,16.13,1333588,0.0,1.0
2025-04-09,15.13,15.765,15.0635,15.14,1851829,15.13,15.765,15.0635,15.14,1851829,0.0,1.0
2025-04-10,15.49,15.63,15.0,15.05,1565541,15.49,15.63,15.0,15.05,1565541,0.0,1.0
2025-04-11,15.66,15.76,15.2501,15.57,1044394,15.66,15.76,15.2501,15.57,1044394,0.0,1.0
2025-04-14,15.59,15.886,15.55,15.83,947814,15.59,15.886,15.55,15.83,947814,0.0,1.0
2025-04-15,15.76,15.915,15.62,15.62,1111405,15.76,15.915,15.62,15.62,1111405,0.0,1.0
2025-04-16,15.8,16.06,15.7201,15.76,1292276,15.8,16.06,15.7201,15.76,1292276,0.0,1.0
2025-04-17,15.93,16.01,15.8,15.81,1171501,15.93,16.01,15.8,15.81,1171501,0.0,1.0
2025-04-21,15.76,16.12,15.55,15.93,4173853,15.76,16.12,15.55,15.93,4173853,0.0,1.0
2025-04-22,16.05,16.105,15.824,16.02,1314840,16.05,16.105,15.824,16.02,1314840,0.0,1.0
2025-04-23,16.02,16.25,15.905,16.1,1176270,16.02,16.25,15.905,16.1,1176270,0.0,1.0
2025-04-24,16.38,16.49,16.04,16.1,2124409,16.38,16.49,16.04,16.1,2124409,0.0,1.0
2025-04-25,16.32,16.6,16.27,16.37,5025135,16.32,16.6,16.27,16.37,5025135,0.0,1.0
2025-04-28,16.3,16.5,16.275,16.38,2146292,16.3,16.5,16.275,16.38,2146292,0.0,1.0
2025-04-29,15.93,16.3,15.87,16.14,3687132,15.93,16.3,15.87,16.14,3687132,0.0,1.0
2025-04-30,16.37,16.405,15.85,15.98,2911054,16.37,16.405,15.85,15.98,2911054,0.0,1.0
2025-05-01,15.67,16.4787,15.38,16.41,2864109,15.67,16.4787,15.38,16.41,2864109,0.0,1.0
2025-05-02,15.65,15.83,15.2902,15.54,1912622,15.65,15.83,15.2902,15.54,1912622,0.0,1.0
2025-05-05,15.5,15.8,15.34,15.67,1940173,15.5,15.8,15.34,15.67,1940173,0.0,1.0
2025-05-06,14.74,15.4,14.72,15.38,1420605,14.74,15.4,14.72,15.38,1420605,0.0,1.0
2025-05-07,14.66,14.86,14.62,14.83,721665,14.66,14.86,14.62,14.83,721665,0.0,1.0
2025-05-08,14.8,14.86,14.5301,14.7,1131464,14.8,14.86,14.5301,14.7,1131464,0.0,1.0
2025-05-09,14.84,14.9844,14.695,14.89,631643,14.84,14.9844,14.695,14.89,631643,0.0,1.0
2025-05-12,14.59,15.05,14.56,15.05,1364362,14.59,15.05,14.56,15.05,1364362,0.0,1.0
2025-05-13,14.17,14.65,14.055,14.52,1530266,14.17,14.65,14.055,14.52,1530266,0.0,1.0
2025-05-14,13.98,14.28,13.9,14.15,3048172,13.98,14.28,13.9,14.15,3048172,0.0,1.0
2025-05-15,13.69,14.08,13.581,13.96,2580431,13.69,14.08,13.581,13.96,2580431,0.0,1.0
2025-05-16,13.96,14.05,13.725,13.73,1175514,13.96,14.05,13.725,13.73,1175514,0.0,1.0
2025-05-19,13.9,13.9866,13.82,13.9,665345,13.9,13.9866,13.82,13.9,665345,0.0,1.0
2025-05-20,13.71,13.8828,13.65,13.85,638931,13.71,13.8828,13.65,13.85,638931,0.0,1.0
2025-05-21,13.43,13.73,13.41,13.69,769738,13.43,13.73,13.41,13.69,769738,0.0,1.0
2025-05-22,13.14,13.48,13.115,13.41,914347,13.14,13.48,13.115,13.41,914347,0.0,1.0
2025-05-23,13.4,13.505,12.95,13.11,841971,13.4,13.505,12.95,13.11,841971,0.0,1.0
2025-05-27,13.37,13.54,13.305,13.41,782043,13.37,13.54,13.305,13.41,782043,0.0,1.0
2025-05-28,13.11,13.3787,13.0707,13.37,605981,13.11,13.3787,13.0707,13.37,605981,0.0,1.0
2025-05-29,13.42,13.49,12.92,13.21,1080276,13.42,13.49,12.92,13.21,1080276,0.0,1.0
2025-05-30,13.45,13.595,13.33,13.42,1128382,13.45,13.595,13.33,13.42,1128382,0.0,1.0
2025-06-02,13.25,13.51,13.22,13.51,665363,13.25,13.51,13.22,13.51,665363,0.0,1.0
2025-06-03,13.31,13.5,12.96,13.25,1035187,13.31,13.5,12.96,13.25,1035187,0.0,1.0
2025-06-04,13.13,13.305,13.102,13.25,641704,13.13,13.305,13.102,13.25,641704,0.0,1.0
2025-06-05,13.02,13.12,12.955,13.1,661959,13.02,13.12,12.955,13.1,661959,0.0,1.0
2025-06-06,13.24,13.275,13.045,13.14,623391,13.24,13.275,13.045,13.14,623391,0.0,1.0
2025-06-09,13.71,13.88,13.23,13.24,1160958,13.71,13.88,13.23,13.24,1160958,0.0,1.0
2025-06-10,13.74,13.885,13.525,13.73,774859,13.74,13.885,13.525,13.73,774859,0.0,1.0
2025-06-11,13.71,13.95,13.675,13.79,777822,13.71,13.95,13.675,13.79,777822,0.0,1.0
2025-06-12,13.41,13.66,13.3508,13.61,546525,13.41,13.66,13.3508,13.61,546525,0.0,1.0
2025-06-13,13.17,13.41,13.145,13.38,400032,13.17,13.41,13.145,13.38,400032,0.0,1.0
2025-06-16,13.32,13.48,13.2,13.2,1233691,13.32,13.48,13.2,13.2,1233691,0.0,1.0
2025-06-17,13.3,13.34,12.85,13.24,983108,13.3,13.34,12.85,13.24,983108,0.0,1.0
2025-06-18,13.26,13.4,13.21,13.29,690944,13.26,13.4,13.21,13.29,690944,0.0,1.0
2025-06-20,13.25,13.605,13.19,13.26,1670663,13.25,13.605,13.19,13.26,1670663,0.0,1.0
2025-06-23,13.18,13.22,12.89,13.2,1256905,13.18,13.22,12.89,13.2,1256905,0.0,1.0
2025-06-24,13.32,13.67,13.14,13.26,862338,13.32,13.67,13.14,13.26,862338,0.0,1.0
2025-06-25,13.43,13.52,13.285,13.36,975441,13.43,13.52,13.285,13.36,975441,0.0,1.0
2025-06-26,13.62,13.71,13.3,13.44,588676,13.62,13.71,13.3,13.44,588676,0.0,1.0
2025-06-27,13.62,13.675,13.425,13.61,555887,13.62,13.675,13.425,13.61,555887,0.0,1.0
2025-06-30,13.88,13.89,13.605,13.75,776665,13.88,13.89,13.605,13.75,776665,0.0,1.0
2025-07-01,13.77,13.92,13.63767,13.81,838455,13.77,13.92,13.63767,13.81,838455,0.0,1.0
2025-07-02,13.87,13.885,13.625,13.8,839513,13.87,13.885,13.625,13.8,839513,0.0,1.0
2025-07-03,14.03,14.08,13.773,13.92,377022,14.03,14.08,13.773,13.92,377022,0.0,1.0
2025-07-07,14.04,14.2504,13.94,13.98,796574,14.04,14.2504,13.94,13.98,796574,0.0,1.0
2025-07-08,13.66,14.17,13.565,14.03,891079,13.66,14.17,13.565,14.03,891079,0.0,1.0
2025-07-09,13.39,13.78,13.335,13.78,400720,13.39,13.78,13.335,13.78,400720,0.0,1.0
2025-07-10,13.82,14.24,13.555,13.77,1320038,13.82,14.24,13.555,13.77,1320038,0.0,1.0
2025-07-11,14.19,14.295,13.805,13.84,707579,14.19,14.295,13.805,13.84,707579,0.0,1.0
2025-07-14,14.2,14.255,14.0,14.21,539697,14.2,14.255,14.0,14.21,539697,0.0,1.0
2025-07-15,13.95,14.185,13.93,14.15,579433,13.95,14.185,13.93,14.15,579433,0.0,1.0
2025-07-16,14.22,14.22,13.87,14.01,581383,14.22,14.22,13.87,14.01,581383,0.0,1.0
2025-07-17,14.23,14.37,14.06,14.31,851587,14.23,14.37,14.06,14.31,851587,0.0,1.0
2025-07-18,13.98,14.3,13.96,14.23,552302,13.98,14.3,13.96,14.23,552302,0.0,1.0
2025-07-21,13.9,14.03,13.81,13.98,463624,13.9,14.03,13.81,13.98,463624,0.0,1.0
2025-07-22,13.93,14.085,13.855,13.9,433991,13.93,14.085,13.855,13.9,433991,0.0,1.0
2025-07-23,14.25,14.29,13.9163,13.98,444331,14.25,14.29,13.9163,13.98,444331,0.0,1.0
2025-07-24,13.5,14.23,13.365,14.2,768579,13.5,14.23,13.365,14.2,768579,0.0,1.0
2025-07-25,13.39,13.6914,13.38,13.54,392945,13.39,13.6914,13.38,13.54,392945,0.0,1.0
2025-07-28,13.31,13.51,13.275,13.36,560915,13.31,13.51,13.275,13.36,560915,0.0,1.0
2025-07-29,13.13,13.45,13.075,13.38,433295,13.13,13.45,13.075,13.38,433295,0.0,1.0
2025-07-30,13.32,13.67,13.16,13.17,1275252,13.32,13.67,13.16,13.17,1275252,0.0,1.0
2025-07-31,14.32,15.22,14.21,14.32,1451852,14.32,15.22,14.21,14.32,1451852,0.0,1.0
2025-08-01,13.97,14.28,13.7415,14.21,1028059,13.97,14.28,13.7415,14.21,1028059,0.0,1.0
2025-08-04,14.74,14.78,13.96,13.96,1606916,14.74,14.78,13.96,13.96,1606916,0.0,1.0
2025-08-05,14.68,14.81,14.5503,14.78,696153,14.68,14.81,14.5503,14.78,696153,0.0,1.0
2025-08-06,15.36,15.39,14.81,14.86,1211283,15.36,15.39,14.81,14.86,1211283,0.0,1.0
2025-08-07,15.28,15.494,15.12,15.48,665538,15.28,15.494,15.12,15.48,665538,0.0,1.0
2025-08-08,15.28,15.53,15.225,15.31,589664,15.28,15.53,15.225,15.31,589664,0.0,1.0
2025-08-11,15.6,15.685,15.22,15.3,693004,15.6,15.685,15.22,15.3,693004,0.0,1.0
2025-08-12,15.82,15.85,15.565,15.76,642865,15.82,15.85,15.565,15.76,642865,0.0,1.0
2025-08-13,15.95,16.165,15.82,15.97,723183,15.95,16.165,15.82,15.97,723183,0.0,1.0
2025-08-14,15.9,16.035,15.76,15.88,546913,15.9,16.035,15.76,15.88,546913,0.0,1.0
2025-08-15,16.07,16.08,15.68,15.9,1023568,16.07,16.08,15.68,15.9,1023568,0.0,1.0
2025-08-18,15.97,16.34,15.95,16.1,706743,15.97,16.34,15.95,16.1,706743,0.0,1.0
2025-08-19,15.57,15.94,15.535,15.92,744485,15.57,15.94,15.535,15.92,744485,0.0,1.0
2025-08-20,15.64,15.725,15.42,15.51,602717,15.64,15.725,15.42,15.51,602717,0.0,1.0
2025-08-21,15.85,15.89,15.62,15.64,457182,15.85,15.89,15.62,15.64,457182,0.0,1.0
2025-08-22,16.0,16.0693,15.79,15.97,546461,16.0,16.0693,15.79,15.97,546461,0.0,1.0
2025-08-25,16.22,16.28,15.96,16.0,632437,16.22,16.28,15.96,16.0,632437,0.0,1.0
2025-08-26,16.53,16.64,16.2,16.24,518679,16.53,16.64,16.2,16.24,518679,0.0,1.0
2025-08-27,16.4,16.6616,16.32,16.5,437794,16.4,16.6616,16.32,16.5,437794,0.0,1.0
2025-08-28,16.52,16.65,16.36,16.37,414057,16.52,16.65,16.36,16.37,414057,0.0,1.0
2025-08-29,16.67,16.67,16.44,16.63,402608,16.67,16.67,16.44,16.63,402608,0.0,1.0
2025-09-02,16.65,16.8,16.31,16.52,642612,16.65,16.8,16.31,16.52,642612,0.0,1.0
2025-09-03,16.66,16.87,16.5,16.66,606442,16.66,16.87,16.5,16.66,606442,0.0,1.0
2025-09-04,16.9,16.92,16.745,16.75,595163,16.9,16.92,16.745,16.75,595163,0.0,1.0
2025-09-05,16.73,16.93,16.66,16.91,554013,16.73,16.93,16.66,16.91,554013,0.0,1.0
2025-09-08,17.08,17.225,16.735,16.83,957929,17.08,17.225,16.735,16.83,957929,0.0,1.0
2025-09-09,17.05,17.2,16.96,17.05,796525,17.05,17.2,16.96,17.05,796525,0.0,1.0
2025-09-10,16.79,17.26,16.64,17.11,531745,16.79,17.26,16.64,17.11,531745,0.0,1.0
2025-09-11,16.99,17.035,16.51,16.79,670788,16.99,17.035,16.51,16.79,670788,0.0,1.0
2025-09-12,17.04,17.16,16.8,16.94,385125,17.04,17.16,16.8,16.94,385125,0.0,1.0
2025-09-15,17.27,17.529,17.05,17.12,838733,17.27,17.529,17.05,17.12,838733,0.0,1.0
2025-09-16,17.16,17.335,17.05,17.25,557950,17.16,17.335,17.05,17.25,557950,0.0,1.0
2025-09-17,17.07,17.495,17.05,17.21,1084877,17.07,17.495,17.05,17.21,1084877,0.0,1.0
2025-09-18,17.89,17.9,17.025,17.03,1559960,17.89,17.9,17.025,17.03,1559960,0.0,1.0
2025-09-19,17.72,18.04,17.66,17.96,2779605,17.72,18.04,17.66,17.96,2779605,0.0,1.0
2025-09-22,18.03,18.3363,17.45,17.64,819650,18.03,18.3363,17.45,17.64,819650,0.0,1.0
2025-09-23,17.96,18.35,17.9016,18.03,780925,17.96,18.35,17.9016,18.03,780925,0.0,1.0
2025-09-24,18.09,18.2299,17.955,17.99,568136,18.09,18.2299,17.955,17.99,568136,0.0,1.0
2025-09-25,18.39,18.55,18.06,18.08,993831,18.39,18.55,18.06,18.08,993831,0.0,1.0
2025-09-26,18.76,18.89,18.475,18.51,1204820,18.76,18.89,18.475,18.51,1204820,0.0,1.0
2025-09-29,19.15,19.21,18.83,19.18,1203178,19.15,19.21,18.83,19.18,1203178,0.0,1.0
2025-09-30,19.04,19.24,18.86,19.1,945889,19.04,19.24,18.86,19.1,945889,0.0,1.0
2025-10-01,18.13,19.0125,18.07,18.88,1360170,18.13,19.0125,18.07,18.88,1360170,0.0,1.0
2025-10-02,18.12,18.16,17.6108,18.05,623706,18.12,18.16,17.6108,18.05,623706,0.0,1.0
2025-10-03,18.18,18.55,18.1,18.18,1013487,18.18,18.55,18.1,18.18,1013487,0.0,1.0
2025-10-06,18.58,19.035,18.435,18.58,784162,18.58,19.035,18.435,18.58,784162,0.0,1.0
2025-10-07,18.85,18.875,18.58,18.69,626958,18.85,18.875,18.58,18.69,626958,0.0,1.0
2025-10-08,18.95,19.05,18.72,18.98,659292,18.95,19.05,18.72,18.98,659292,0.0,1.0
2025-10-09,18.83,19.2493,18.73,19.09,705140,18.83,19.2493,18.73,19.09,705140,0.0,1.0
2025-10-10,18.49,19.07,18.4151,18.96,691896,18.49,19.07,18.4151,18.96,691896,0.0,1.0
2025-10-13,18.97,19.0,18.51,18.76,455282,18.97,19.0,18.51,18.76,455282,0.0,1.0
2025-10-14,19.31,19.41,18.7101,18.86,586841,19.31,19.41,18.7101,18.86,586841,0.0,1.0
2025-10-15,19.0,19.44,18.84,19.4,4028230,19.0,19.44,18.84,19.4,4028230,0.0,1.0
2025-10-16,18.71,19.1299,18.61,18.96,672539,18.71,19.1299,18.61,18.96,672539,0.0,1.0
2025-10-17,18.55,18.825,18.37,18.59,545184,18.55,18.825,18.37,18.59,545184,0.0,1.0
2025-10-20,18.75,18.945,18.6,18.819,435290,18.75,18.945,18.6,18.819,435290,0.0,1.0
2025-10-21,17.61,18.79,17.56,18.71,1385613,17.61,18.79,17.56,18.71,1385613,0.0,1.0
2025-10-22,17.67,17.73,17.32,17.54,589374,17.67,17.73,17.32,17.54,589374,0.0,1.0
2025-10-23,18.1,18.165,17.8,17.84,391155,18.1,18.165,17.8,17.84,391155,0.0,1.0
2025-10-24,18.16,18.428,18.1,18.33,322274,18.16,18.428,18.1,18.33,322274,0.0,1.0
2025-10-27,18.09,18.35,17.96,18.32,406686,18.09,18.35,17.96,18.32,406686,0.0,1.0
2025-10-28,17.84,18.06,17.51,18.06,539006,17.84,18.06,17.51,18.06,539006,0.0,1.0
2025-10-29,17.43,17.96,17.32,17.75,493908,17.43,17.96,17.32,17.75,493908,0.0,1.0
2025-10-30,18.11,18.33,17.66,17.66,641987,18.11,18.33,17.66,17.66,641987,0.0,1.0
2025-10-31,18.25,18.43,17.98,18.17,813139,18.25,18.43,17.98,18.17,813139,0.0,1.0
2025-11-03,18.14,18.545,17.9,18.52,848323,18.14,18.545,17.9,18.52,848323,0.0,1.0
2025-11-04,17.68,18.11,17.67,17.91,483082,17.68,18.11,17.67,17.91,483082,0.0,1.0
2025-11-05,18.0,18.115,17.55,17.56,372266,18.0,18.115,17.55,17.56,372266,0.0,1.0
2025-11-06,17.61,18.15,17.585,18.0,439025,17.61,18.15,17.585,18.0,439025,0.0,1.0
2025-11-07,17.7,17.73,17.36,17.54,495276,17.7,17.73,17.36,17.54,495276,0.0,1.0
2025-11-10,17.84,18.12,17.75,17.75,533156,17.84,18.12,17.75,17.75,533156,0.0,1.0
2025-11-11,17.82,17.8359,17.5901,17.73,379906,17.82,17.8359,17.5901,17.73,379906,0.0,1.0
2025-11-12,18.0,18.02,17.712,17.82,589380,18.0,18.02,17.712,17.82,589380,0.0,1.0
2025-11-13,17.41,18.0,17.37,18.0,696655,17.41,18.0,17.37,18.0,696655,0.0,1.0
2025-11-14,17.75,17.98,16.5,17.015,1033328,17.75,17.98,16.5,17.015,1033328,0.0,1.0
2025-11-17,17.91,18.48,17.75,17.75,766475,17.91,18.48,17.75,17.75,766475,0.0,1.0
2025-11-18,17.89,18.145,17.78,17.93,578876,17.89,18.145,17.78,17.93,578876,0.0,1.0
2025-11-19,17.9,18.055,17.73,17.94,607848,17.9,18.055,17.73,17.94,607848,0.0,1.0
2025-11-20,17.61,18.17,17.47,18.05,905612,17.61,18.17,17.47,18.05,905612,0.0,1.0
2025-11-21,17.84,18.06,17.31,17.64,772971,17.84,18.06,17.31,17.64,772971,0.0,1.0
2025-11-24,18.03,18.19,17.6784,17.92,910844,18.03,18.19,17.6784,17.92,910844,0.0,1.0
2025-11-25,18.48,18.555,17.962,18.1,739597,18.48,18.555,17.962,18.1,739597,0.0,1.0
2025-11-26,19.05,19.16,18.455,18.56,911198,19.05,19.16,18.455,18.56,911198,0.0,1.0