Date,Open,High,Low,Close,Volume,OpenInt
1997-01-08,0.01,0.01,0.01,0.01,2400,0
1997-01-10,0.01,0.01,0.01,0.01,6000,0
1997-01-16,0.01,0.01,0.01,0.01,300,0
1997-02-07,0.04,0.04,0.0114,0.04,87500,0
1997-02-13,0.01,0.01,0.01,0.01,4000,0
1997-02-14,0.01,0.01,0.01,0.01,40000,0
1997-02-19,0.01,0.01,0.01,0.01,4000,0
1997-02-20,0.02,0.02,0.02,0.02,5000,0
1997-03-04,0.01,0.0125,0.01,0.01,80000,0
1997-03-11,0.01,0.01,0.01,0.01,80000,0
1997-03-21,0.01,0.01,0.01,0.01,40000,0
1997-04-01,0.01,0.01,0.01,0.01,4400,0
1997-04-03,0.04,0.04,0.04,0.04,600,0
1997-04-22,0.01,0.01,0.01,0.01,44000,0
1997-05-13,0.01,0.01,0.01,0.01,80000,0
1997-06-27,0.02,0.02,0.02,0.02,15000,0
1997-07-01,0.02,0.02,0.0171,0.02,7350,0
1997-07-16,0.05,0.05,0.05,0.05,4800,0
1997-07-24,0.02,0.02,0.02,0.02,1400,0
1997-08-11,0.05,0.05,0.0375,0.05,123840,0
1997-08-12,0.05,0.05,0.05,0.05,234560,0
1997-08-13,0.04,0.04,0.04,0.04,11400,0
1997-08-19,0.05,0.05,0.05,0.05,3000,0
1997-09-04,0.04,0.04,0.04,0.04,2400,0
1997-09-10,0.04,0.04,0.04,0.04,4800,0
1997-09-11,0.03,0.03,0.02,0.03,326800,0
1997-09-12,0.04,0.04,0.04,0.04,219000,0
1997-09-18,0.04,0.04,0.04,0.04,90000,0
1997-09-23,0.05,0.05,0.0438,0.05,104640,0
1997-09-24,0.05,0.05,0.05,0.05,34000,0
1997-09-29,0.08,0.08,0.0615,0.08,130000,0
1997-10-13,0.07,0.07,0.07,0.07,78571,0
1997-10-15,0.08,0.08,0.08,0.08,49000,0
1997-10-17,0.07,0.07,0.07,0.07,6286,0
1997-10-20,0.07,0.07,0.07,0.07,5029,0
1997-10-22,0.09,0.09,0.066,0.09,50333,0
1997-10-23,0.09,0.09,0.0807,0.09,29000,0
1997-10-24,0.09,0.09,0.069,0.09,66667,0
1997-10-30,0.09,0.09,0.09,0.09,58000,0
1997-11-05,0.07,0.07,0.07,0.07,4271,0
1997-11-13,0.1,0.1,0.0818,0.1,181830,0
1997-11-14,0.1,0.1121,0.1,0.1,77880,0
1997-11-17,0.11,0.1187,0.1071,0.11,181709,0
1997-11-18,0.17,0.1729,0.1202,0.17,371882,0
1997-11-19,0.23,0.322,0.2055,0.23,301957,0
1997-11-20,0.2,0.2,0.2,0.2,487500,0
1997-11-21,0.23,0.2484,0.1993,0.23,101739,0
1997-11-24,0.24,0.24,0.24,0.24,25313,0
1997-11-25,0.23,0.3067,0.23,0.23,44674,0
1997-11-26,0.3,0.318,0.264,0.3,178000,0
1997-11-28,0.3,0.3,0.3,0.3,4667,0
1997-12-01,0.23,0.3067,0.23,0.23,61304,0
1997-12-02,0.23,0.23,0.23,0.23,39130,0
1997-12-03,0.23,0.2484,0.23,0.23,102065,0
1997-12-04,0.23,0.2883,0.23,0.23,132065,0
1997-12-05,0.23,0.23,0.23,0.23,3587,0
1997-12-08,0.26,0.3043,0.2393,0.26,214923,0
1997-12-09,0.25,0.2708,0.2232,0.25,169344,0
1997-12-10,0.23,0.23,0.23,0.23,7826,0
1997-12-11,0.25,0.2708,0.2232,0.25,46368,0
1997-12-12,0.26,0.26,0.26,0.26,6769,0
1997-12-15,0.23,0.2576,0.23,0.23,47283,0
1997-12-16,0.24,0.24,0.225,0.24,24333,0
1997-12-17,0.2,0.2364,0.2,0.2,48510,0
1997-12-18,0.2,0.2,0.2,0.2,25410,0
1997-12-22,0.15,0.15,0.15,0.15,16667,0
1997-12-23,0.14,0.14,0.14,0.14,2686,0
1997-12-24,0.14,0.1787,0.14,0.14,21150,0
1997-12-26,0.13,0.1389,0.13,0.13,17600,0
1997-12-29,0.13,0.13,0.13,0.13,33846,0
1997-12-30,0.11,0.11,0.11,0.11,1727,0
1997-12-31,0.1354,0.16,0.0769,0.16,377975,0
1998-01-06,0.07,0.0729,0.07,0.07,48000,0
1998-01-07,0.07,0.07,0.07,0.07,15714,0
1998-01-08,0.08,0.08,0.08,0.08,15625,0
1998-01-09,0.08,0.08,0.0736,0.08,62500,0
1998-01-12,0.07,0.0764,0.07,0.07,99000,0
1998-01-13,0.09,0.09,0.09,0.09,6667,0
1998-01-21,0.09,0.09,0.09,0.09,20000,0
1998-01-22,0.09,0.09,0.09,0.09,6667,0
1998-01-23,0.11,0.11,0.0691,0.11,34682,0
1998-01-30,0.11,0.11,0.11,0.11,6727,0
1998-02-02,0.11,0.11,0.11,0.11,33636,0
1998-02-04,0.12,0.12,0.12,0.12,66667,0
1998-02-05,0.12,0.1231,0.1138,0.12,55250,0
1998-02-09,0.11,0.1158,0.0926,0.11,62527,0
1998-02-11,0.12,0.12,0.12,0.12,3333,0
1998-02-13,0.12,0.12,0.1169,0.12,55250,0
1998-02-17,0.16,0.16,0.1292,0.16,184925,0
1998-02-18,0.14,0.14,0.14,0.14,8393,0
1998-02-19,0.13,0.13,0.13,0.13,1692,0
1998-02-23,0.13,0.1362,0.13,0.13,48462,0
1998-02-26,0.16,0.16,0.1477,0.16,86125,0
1998-03-03,0.14,0.14,0.14,0.14,9643,0
1998-03-05,0.12,0.12,0.12,0.12,5667,0
1998-03-06,0.12,0.12,0.12,0.12,3667,0
1998-03-10,0.12,0.12,0.12,0.12,3333,0
1998-03-13,0.12,0.12,0.12,0.12,1333,0
1998-03-16,0.15,0.15,0.111,0.15,4000,0
1998-03-17,0.11,0.11,0.11,0.11,9082,0
1998-03-18,0.15,0.15,0.15,0.15,3333,0
1998-03-24,0.15,0.15,0.15,0.15,3333,0
1998-03-26,0.15,0.15,0.111,0.15,8000,0
1998-04-01,0.12,0.12,0.12,0.12,650,0
1998-04-02,0.17,0.17,0.17,0.17,16500,0
1998-04-03,0.12,0.12,0.12,0.12,1333,0
1998-04-08,0.15,0.15,0.15,0.15,3333,0
1998-04-13,0.12,0.12,0.12,0.12,20000,0
1998-04-14,0.12,0.12,0.12,0.12,13333,0
1998-04-15,0.12,0.12,0.105,0.12,11000,0
1998-04-16,0.15,0.15,0.15,0.15,2000,0
1998-04-17,0.11,0.11,0.11,0.11,6218,0
1998-04-22,0.14,0.14,0.14,0.14,3357,0
1998-04-24,0.14,0.1462,0.14,0.14,16071,0
1998-04-27,0.1,0.1188,0.1,0.1,176000,0
1998-04-28,0.09,0.0958,0.0871,0.09,182211,0
1998-05-04,0.11,0.1189,0.11,0.11,67273,0
1998-05-05,0.2,0.2,0.1077,0.2,243100,0
1998-05-06,0.21,0.21,0.165,0.21,40000,0
1998-05-07,0.21,0.225,0.18,0.21,44667,0
1998-05-08,0.21,0.21,0.21,0.21,6667,0
1998-05-11,0.18,0.21,0.18,0.18,109000,0
1998-05-12,0.18,0.1922,0.18,0.18,14422,0
1998-05-13,0.19,0.19,0.19,0.19,663,0
1998-05-15,0.18,0.1831,0.18,0.18,41956,0
1998-05-18,0.19,0.19,0.19,0.19,24868,0
1998-05-19,0.18,0.18,0.18,0.18,1311,0
1998-05-20,0.18,0.18,0.18,0.18,3278,0
1998-05-21,0.19,0.19,0.19,0.19,9789,0
1998-05-22,0.21,0.21,0.21,0.21,8214,0
1998-05-26,0.19,0.19,0.19,0.19,9137,0
1998-05-27,0.19,0.19,0.19,0.19,7179,0
1998-05-29,0.18,0.2105,0.18,0.18,118000,0
1998-06-01,0.23,0.23,0.1809,0.23,41739,0
1998-06-02,0.31,0.319,0.2257,0.31,236235,0
1998-06-03,0.26,0.2866,0.26,0.26,90369,0
1998-06-04,0.29,0.29,0.2422,0.29,38466,0
1998-06-05,0.29,0.29,0.29,0.29,9031,0
1998-06-08,0.29,0.29,0.2422,0.29,5352,0
1998-06-09,0.26,0.2866,0.2393,0.26,8123,0
1998-06-11,0.26,0.2955,0.26,0.26,67692,0
1998-06-12,0.3,0.318,0.282,0.3,131667,0
1998-06-15,0.3,0.318,0.282,0.3,75667,0
1998-06-16,0.3,0.318,0.282,0.3,161667,0
1998-06-17,0.32,0.32,0.2838,0.32,49356,0
1998-06-18,0.34,0.3613,0.3036,0.34,128141,0
1998-06-19,0.35,0.35,0.3108,0.35,144834,0
1998-06-22,0.35,0.3591,0.3198,0.35,37451,0
1998-06-23,0.36,0.36,0.36,0.36,19833,0
1998-06-29,0.38,0.38,0.3314,0.38,5263,0
1998-06-30,0.38,0.38,0.38,0.38,3289,0
1998-07-01,0.34,0.3643,0.34,0.34,2965,0
1998-07-06,0.34,0.34,0.34,0.34,1647,0
1998-07-07,0.38,0.38,0.3405,0.38,24342,0
1998-07-08,0.34,0.34,0.34,0.34,25035,0
1998-07-09,0.33,0.33,0.33,0.33,3303,0
1998-07-10,0.35,0.35,0.3289,0.35,13589,0
1998-07-13,0.3,0.327,0.3,0.3,48667,0
1998-07-15,0.3,0.309,0.3,0.3,27333,0
1998-07-17,0.3,0.3,0.291,0.3,15667,0
1998-07-20,0.3,0.3,0.3,0.3,4333,0
1998-07-21,0.3,0.309,0.291,0.3,20000,0
1998-07-22,0.3,0.327,0.291,0.3,40667,0
1998-07-23,0.29,0.3259,0.29,0.29,3345,0
1998-07-28,0.31,0.3281,0.31,0.31,7974,0
1998-07-30,0.31,0.31,0.31,0.31,13290,0
1998-07-31,0.33,0.33,0.3209,0.33,19818,0
1998-08-04,0.28,0.3068,0.2621,0.28,83593,0
1998-08-05,0.26,0.26,0.26,0.26,4400,0
1998-08-06,0.26,0.26,0.26,0.26,1354,0
1998-08-11,0.3,0.3,0.264,0.3,13667,0
1998-08-12,0.3,0.3,0.3,0.3,5000,0
1998-08-14,0.31,0.31,0.31,0.31,3323,0
1998-08-17,0.28,0.28,0.28,0.28,13429,0
1998-08-19,0.26,0.2777,0.26,0.26,96462,0
1998-08-27,0.26,0.26,0.2393,0.26,31138,0
1998-08-28,0.26,0.26,0.26,0.26,3385,0
1998-09-01,0.23,0.23,0.2116,0.23,24457,0
1998-09-02,0.19,0.2697,0.19,0.19,68526,0
1998-09-04,0.14,0.14,0.14,0.14,67143,0
1998-09-08,0.19,0.19,0.19,0.19,3263,0
1998-09-16,0.21,0.21,0.1522,0.21,33186,0
1998-09-23,0.17,0.17,0.17,0.17,4853,0
1998-09-29,0.22,0.22,0.22,0.22,5564,0
1998-10-06,0.23,0.23,0.23,0.23,1957,0
1998-10-07,0.23,0.23,0.23,0.23,8152,0
1998-10-12,0.19,0.19,0.19,0.19,10442,0
1998-10-14,0.19,0.19,0.19,0.19,326,0
1998-10-15,0.19,0.19,0.19,0.19,17947,0
1998-10-20,0.17,0.17,0.17,0.17,32941,0
1998-10-21,0.17,0.17,0.17,0.17,9224,0
1998-10-22,0.19,0.19,0.19,0.19,2284,0
1998-10-26,0.21,0.21,0.21,0.21,3381,0
1998-10-28,0.22,0.22,0.22,0.22,655,0
1998-11-09,0.22,0.22,0.1711,0.22,11455,0
1998-11-11,0.17,0.2277,0.17,0.17,29976,0
1998-11-17,0.17,0.2277,0.17,0.17,9882,0
1998-11-19,0.17,0.17,0.17,0.17,659,0
1998-11-20,0.23,0.23,0.1717,0.23,68804,0
1998-11-23,0.19,0.2298,0.19,0.19,24474,0
1998-11-24,0.17,0.2095,0.17,0.17,50729,0
1998-11-25,0.16,0.1691,0.16,0.16,44056,0
1998-11-30,0.15,0.15,0.15,0.15,2000,0
1998-12-01,0.21,0.21,0.1887,0.21,59143,0
1998-12-03,0.15,0.186,0.15,0.15,49000,0
1998-12-08,0.15,0.15,0.15,0.15,29580,0
1998-12-14,0.15,0.153,0.15,0.15,21333,0
1998-12-15,0.17,0.17,0.17,0.17,16471,0
1998-12-16,0.21,0.21,0.1522,0.21,49943,0
1998-12-17,0.23,0.23,0.23,0.23,32609,0
1998-12-23,0.15,0.168,0.15,0.15,81000,0
1998-12-24,0.19,0.19,0.144,0.19,24147,0
1998-12-28,0.19,0.19,0.1348,0.19,2284,0
1998-12-29,0.15,0.168,0.132,0.15,27000,0
1998-12-30,0.16,0.16,0.1328,0.16,56313,0
1998-12-31,0.15,0.216,0.141,0.15,46667,0
1999-01-06,0.15,0.15,0.15,0.15,16667,0
1999-01-07,0.15,0.15,0.15,0.15,16667,0
1999-01-08,0.15,0.15,0.15,0.15,18000,0
1999-01-11,0.15,0.15,0.15,0.15,6667,0
1999-01-12,0.14,0.14,0.14,0.14,2350,0
1999-01-13,0.14,0.1546,0.14,0.14,36686,0
1999-01-15,0.14,0.14,0.14,0.14,1343,0
1999-01-19,0.14,0.1579,0.14,0.14,13429,0
1999-01-22,0.15,0.15,0.15,0.15,30000,0
1999-01-26,0.14,0.14,0.14,0.14,7050,0
1999-01-27,0.18,0.18,0.18,0.18,656,0
1999-02-02,0.18,0.18,0.1434,0.18,2950,0
1999-02-10,0.16,0.16,0.16,0.16,29813,0
1999-02-11,0.18,0.18,0.18,0.18,1967,0
1999-02-12,0.21,0.21,0.1796,0.21,9857,0
1999-02-17,0.21,0.21,0.21,0.21,3286,0
1999-02-22,0.17,0.2095,0.17,0.17,19765,0
1999-02-26,0.14,0.14,0.14,0.14,6714,0
1999-03-01,0.15,0.15,0.15,0.15,1667,0
1999-03-02,0.14,0.14,0.14,0.14,2686,0
1999-03-03,0.16,0.16,0.16,0.16,1656,0
1999-03-08,0.19,0.19,0.19,0.19,3263,0
1999-03-09,0.15,0.15,0.15,0.15,667,0
1999-03-11,0.19,0.19,0.19,0.19,9789,0
1999-03-12,0.17,0.1916,0.1545,0.17,34294,0
1999-03-15,0.18,0.2288,0.1434,0.18,31467,0
1999-03-16,0.18,0.18,0.18,0.18,32778,0
1999-03-17,0.14,0.1847,0.14,0.14,55393,0
1999-03-18,0.13,0.1832,0.13,0.13,3046,0
1999-03-19,0.13,0.13,0.13,0.13,338,0
1999-03-22,0.22,0.22,0.22,0.22,2945,0
1999-03-23,0.14,0.14,0.14,0.14,6714,0
1999-03-25,0.14,0.14,0.14,0.14,671,0
1999-03-26,0.15,0.15,0.15,0.15,10000,0
1999-03-29,0.21,0.21,0.21,0.21,3286,0
1999-03-30,0.16,0.16,0.16,0.16,16563,0
1999-04-05,0.19,0.2115,0.1624,0.19,53842,0
1999-04-06,0.16,0.2083,0.16,0.16,132500,0
1999-04-07,0.21,0.21,0.1887,0.21,49286,0
1999-04-12,0.17,0.17,0.1609,0.17,11859,0
1999-04-13,0.16,0.2083,0.16,0.16,36438,0
1999-04-14,0.16,0.16,0.16,0.16,7950,0
1999-04-15,0.16,0.16,0.16,0.16,994,0
1999-04-16,0.17,0.17,0.17,0.17,3294,0
1999-04-19,0.17,0.2095,0.17,0.17,25035,0
1999-04-20,0.17,0.1973,0.17,0.17,32941,0
1999-04-21,0.19,0.19,0.19,0.19,32632,0
1999-04-22,0.19,0.19,0.19,0.19,19253,0
1999-04-26,0.19,0.19,0.19,0.19,9789,0
1999-04-27,0.19,0.19,0.19,0.19,6526,0
1999-04-29,0.16,0.16,0.16,0.16,23850,0
1999-05-04,0.16,0.16,0.16,0.16,13250,0
1999-05-05,0.16,0.1781,0.16,0.16,29481,0
1999-05-06,0.18,0.18,0.18,0.18,19994,0
1999-05-10,0.16,0.16,0.16,0.16,9606,0
1999-05-11,0.16,0.16,0.16,0.16,663,0
1999-05-12,0.18,0.18,0.18,0.18,6556,0
1999-05-13,0.18,0.18,0.18,0.18,983,0
1999-05-17,0.18,0.18,0.18,0.18,1639,0
1999-05-19,0.16,0.16,0.16,0.16,6625,0
1999-05-21,0.18,0.18,0.18,0.18,3278,0
1999-05-26,0.16,0.16,0.16,0.16,331,0
1999-05-28,0.18,0.18,0.18,0.18,328,0
1999-06-02,0.16,0.16,0.16,0.16,2650,0
1999-06-07,0.16,0.16,0.16,0.16,1656,0
1999-06-10,0.18,0.18,0.1617,0.18,33761,0
1999-06-11,0.16,0.16,0.16,0.16,33125,0
1999-06-17,0.16,0.16,0.16,0.16,994,0
1999-06-18,0.2,0.2,0.1606,0.2,6930,0
1999-06-21,0.16,0.16,0.16,0.16,331,0
1999-06-22,0.2,0.2,0.2,0.2,330,0
1999-06-23,0.16,0.16,0.16,0.16,9275,0
1999-06-24,0.17,0.17,0.17,0.17,3294,0
1999-06-29,0.15,0.165,0.15,0.15,95333,0
1999-07-01,0.17,0.17,0.1518,0.17,131765,0
1999-07-02,0.15,0.15,0.15,0.15,4333,0
1999-07-06,0.15,0.15,0.15,0.15,11000,0
1999-07-07,0.17,0.17,0.1518,0.17,3624,0
1999-07-12,0.15,0.15,0.15,0.15,3667,0
1999-07-13,0.18,0.18,0.18,0.18,6556,0
1999-07-14,0.16,0.16,0.1509,0.16,17556,0
1999-07-15,0.17,0.17,0.17,0.17,32941,0
1999-07-22,0.17,0.17,0.17,0.17,19765,0
1999-07-26,0.17,0.17,0.1518,0.17,56329,0
1999-07-27,0.18,0.18,0.18,0.18,16389,0
1999-07-30,0.19,0.19,0.19,0.19,32632,0
1999-08-03,0.15,0.159,0.15,0.15,12000,0
1999-08-04,0.19,0.19,0.19,0.19,8158,0
1999-08-09,0.16,0.16,0.16,0.16,16894,0
1999-08-10,0.15,0.15,0.15,0.15,3333,0
1999-08-11,0.17,0.17,0.17,0.17,6588,0
1999-08-17,0.17,0.17,0.17,0.17,6588,0
1999-08-23,0.1518,0.17,0.1518,0.17,3195294,0
1999-08-27,0.16,0.16,0.16,0.16,35113,0
1999-08-30,0.15,0.15,0.15,0.15,1667,0
1999-09-01,0.17,0.17,0.17,0.17,16471,0
1999-09-02,0.17,0.17,0.17,0.17,3294,0
1999-09-09,0.15,0.15,0.15,0.15,33333,0
1999-09-16,0.123,0.15,0.123,0.15,2667,0
1999-09-17,0.11,0.11,0.11,0.11,1382,0
1999-09-23,0.11,0.11,0.11,0.11,691,0
1999-09-30,0.15,0.15,0.15,0.15,2667,0
1999-10-04,0.11,0.11,0.11,0.11,17273,0
1999-10-06,0.15,0.15,0.15,0.15,7000,0
1999-10-07,0.16,0.16,0.16,0.16,331,0
1999-10-12,0.11,0.11,0.11,0.11,19000,0
1999-10-20,0.16,0.16,0.1328,0.16,37431,0
1999-10-22,0.16,0.16,0.16,0.16,3313,0
1999-11-01,0.0987,0.0987,0.09,0.09,131233,0
1999-11-02,0.11,0.11,0.11,0.11,88782,0
1999-11-03,0.11,0.11,0.11,0.11,17273,0
1999-11-08,0.09,0.09,0.09,0.09,1033,0
1999-11-10,0.12,0.12,0.12,0.12,31433,0
1999-11-11,0.13,0.13,0.13,0.13,1015,0
1999-11-12,0.13,0.13,0.13,0.13,10831,0
1999-11-18,0.13,0.13,0.13,0.13,3385,0
1999-12-06,0.09,0.09,0.09,0.09,36856,0
1999-12-07,0.09,0.09,0.09,0.09,3789,0
1999-12-09,0.09,0.09,0.09,0.09,14122,0
1999-12-10,0.09,0.09,0.09,0.09,1722,0
1999-12-13,0.1277,0.1277,0.09,0.09,3789,0
1999-12-14,0.09,0.09,0.09,0.09,7578,0
1999-12-15,0.0916,0.13,0.0916,0.13,1354,0
1999-12-20,0.09,0.09,0.09,0.09,1033,0
1999-12-23,0.09,0.09,0.09,0.09,8956,0
1999-12-29,0.09,0.09,0.09,0.09,116078,0
1999-12-31,0.09,0.09,0.09,0.09,22733,0
2000-01-04,0.11,0.11,0.11,0.11,3455,0
2000-01-07,0.11,0.11,0.11,0.11,6909,0
2000-01-10,0.09,0.09,0.09,0.09,2067,0
2000-01-12,0.11,0.11,0.11,0.11,17273,0
2000-01-13,0.11,0.11,0.11,0.11,3455,0
2000-01-14,0.11,0.11,0.11,0.11,46291,0
2000-01-18,0.11,0.11,0.0897,0.11,36618,0
2000-01-19,0.11,0.11,0.11,0.11,9327,0
2000-01-20,0.11,0.11,0.11,0.11,10364,0
2000-01-21,0.09,0.09,0.09,0.09,44778,0
2000-01-24,0.1,0.1,0.1,0.1,54400,0
2000-01-25,0.11,0.11,0.11,0.11,5182,0
2000-01-26,0.1,0.1,0.1,0.1,1920,0
2000-01-27,0.1194,0.1194,0.11,0.11,30227,0
2000-01-28,0.114,0.15,0.099,0.15,93000,0
2000-01-31,0.15,0.15,0.105,0.15,80667,0
2000-02-01,0.1571,0.1571,0.11,0.11,2227,0
2000-02-02,0.1571,0.1571,0.11,0.11,9545,0
2000-02-03,0.15,0.15,0.15,0.15,4000,0
2000-02-04,0.15,0.15,0.15,0.15,5667,0
2000-02-07,0.11,0.11,0.11,0.11,13364,0
2000-02-08,0.13,0.13,0.13,0.13,4962,0
2000-02-11,0.105,0.12,0.105,0.12,5667,0
2000-02-14,0.12,0.12,0.12,0.12,33333,0
2000-02-15,0.12,0.15,0.12,0.15,40000,0
2000-02-16,0.15,0.15,0.15,0.15,2000,0
2000-02-17,0.15,0.15,0.15,0.15,11667,0
2000-02-18,0.16,0.16,0.1538,0.16,17875,0
2000-02-22,0.13,0.13,0.13,0.13,1354,0
2000-02-24,0.15,0.15,0.15,0.15,25500,0
2000-02-25,0.15,0.15,0.15,0.15,30600,0
2000-02-28,0.1588,0.1588,0.15,0.15,4080,0
2000-02-29,0.19,0.19,0.1655,0.19,34263,0
2000-03-01,0.19,0.19,0.19,0.19,16316,0
2000-03-02,0.17,0.17,0.17,0.17,11324,0
2000-03-06,0.19,0.19,0.1685,0.19,4568,0
2000-03-07,0.17,0.1824,0.1545,0.17,121971,0
2000-03-08,0.18,0.18,0.18,0.18,1639,0
2000-03-09,0.18,0.1892,0.18,0.18,69817,0
2000-03-10,0.19,0.19,0.1808,0.19,326,0
2000-03-13,0.19,0.19,0.1716,0.19,11095,0
2000-03-14,0.17,0.17,0.17,0.17,2635,0
2000-03-15,0.17,0.17,0.17,0.17,6259,0
2000-03-16,0.1882,0.1882,0.17,0.17,659,0
2000-03-17,0.17,0.17,0.17,0.17,16471,0
2000-03-20,0.17,0.1882,0.17,0.17,16800,0
2000-03-21,0.168,0.18,0.168,0.18,14667,0
2000-03-22,0.1716,0.19,0.1716,0.19,5221,0
2000-03-23,0.19,0.19,0.19,0.19,2611,0
2000-03-24,0.17,0.17,0.17,0.17,9882,0
2000-03-28,0.17,0.1882,0.17,0.17,31294,0
2000-03-29,0.18,0.18,0.18,0.18,9833,0
2000-03-30,0.18,0.18,0.18,0.18,26550,0
2000-03-31,0.19,0.19,0.19,0.19,5874,0
2000-04-06,0.16,0.16,0.16,0.16,9938,0
2000-04-11,0.16,0.16,0.16,0.16,2319,0
2000-04-13,0.16,0.16,0.16,0.16,331,0
2000-04-14,0.16,0.16,0.16,0.16,41406,0
2000-04-17,0.1559,0.1559,0.15,0.15,11900,0
2000-04-20,0.15,0.15,0.15,0.15,44880,0
2000-04-24,0.11,0.1576,0.11,0.11,12782,0
2000-04-25,0.16,0.16,0.16,0.16,1988,0
2000-04-27,0.11,0.11,0.11,0.11,2018,0
2000-05-01,0.111,0.15,0.111,0.15,50000,0
2000-05-03,0.11,0.11,0.11,0.11,2764,0
2000-05-09,0.11,0.11,0.11,0.11,8636,0
2000-05-10,0.114,0.12,0.114,0.12,151333,0
2000-05-11,0.13,0.133,0.1182,0.13,39938,0
2000-05-12,0.16,0.16,0.16,0.16,33125,0
2000-05-16,0.13,0.13,0.13,0.13,2708,0
2000-05-19,0.13,0.13,0.13,0.13,28431,0
2000-05-22,0.13,0.13,0.13,0.13,1692,0
2000-05-24,0.13,0.13,0.13,0.13,1354,0
2000-05-25,0.13,0.13,0.13,0.13,3046,0
2000-05-26,0.13,0.13,0.13,0.13,677,0
2000-06-15,0.15,0.15,0.15,0.15,4667,0
2000-06-19,0.13,0.13,0.1123,0.13,36554,0
2000-06-22,0.11,0.11,0.11,0.11,345,0
2000-06-27,0.131,0.131,0.131,0.131,665,0
2000-06-29,0.131,0.131,0.113,0.113,6647,0
2000-06-30,0.113,0.113,0.113,0.113,997,0
2000-07-03,0.131,0.131,0.131,0.131,13294,0
2000-07-05,0.122,0.122,0.122,0.122,332,0
2000-07-06,0.122,0.122,0.122,0.122,9971,0
2000-07-10,0.131,0.131,0.131,0.131,665,0
2000-07-12,0.113,0.113,0.113,0.113,665,0
2000-07-13,0.113,0.113,0.113,0.113,3988,0
2000-07-17,0.131,0.131,0.131,0.131,7312,0
2000-07-20,0.113,0.113,0.113,0.113,665,0
2000-07-28,0.113,0.113,0.113,0.113,665,0
2000-07-31,0.113,0.16,0.113,0.113,17283,0
2000-08-07,0.113,0.113,0.113,0.113,4985,0
2000-08-09,0.113,0.131,0.113,0.131,5318,0
2000-08-15,0.131,0.131,0.113,0.113,9971,0
2000-08-18,0.113,0.131,0.113,0.131,23264,0
2000-08-24,0.122,0.122,0.122,0.122,16618,0
2000-08-31,0.131,0.15,0.131,0.15,10303,0
2000-09-01,0.15,0.15,0.15,0.15,33236,0
2000-09-05,0.141,0.141,0.141,0.141,16618,0
2000-09-07,0.16,0.16,0.141,0.141,38554,0
2000-09-08,0.16,0.16,0.16,0.16,3324,0
2000-09-13,0.16,0.16,0.16,0.16,6647,0
2000-09-14,0.16,0.16,0.141,0.141,34566,0
2000-09-18,0.216,0.226,0.16,0.16,21271,0
2000-09-19,0.16,0.16,0.16,0.16,17282,0
2000-09-20,0.16,0.16,0.16,0.16,1662,0
2000-09-21,0.16,0.16,0.131,0.131,34896,0
2000-09-22,0.131,0.131,0.131,0.131,997,0
2000-09-26,0.19,0.19,0.19,0.19,3589,0
2000-09-27,0.19,0.19,0.19,0.19,16968,0
2000-09-28,0.13,0.13,0.13,0.13,4400,0
2000-10-02,0.1288,0.1815,0.12,0.12,17767,0
2000-10-03,0.19,0.19,0.19,0.19,3589,0
2000-10-05,0.19,0.19,0.19,0.19,3589,0
2000-10-06,0.19,0.19,0.19,0.19,15337,0
2000-10-09,0.1583,0.21,0.1583,0.21,21686,0
2000-10-12,0.2607,0.2607,0.24,0.24,94838,0
2000-10-13,0.2484,0.2699,0.23,0.23,40435,0
2000-10-16,0.2216,0.2777,0.2216,0.26,23692,0
2000-10-18,0.2393,0.26,0.2393,0.26,30123,0
2000-10-19,0.2607,0.2607,0.2044,0.24,34763,0
2000-10-23,0.24,0.24,0.24,0.24,675,0
2000-10-24,0.17,0.17,0.17,0.17,4612,0
2000-10-25,0.24,0.24,0.24,0.24,338,0
2000-10-26,0.24,0.24,0.1778,0.24,5400,0
2000-10-31,0.19,0.19,0.19,0.19,3263,0
2000-11-01,0.19,0.19,0.19,0.19,1305,0
2000-11-02,0.2697,0.2697,0.19,0.19,68526,0
2000-11-03,0.2607,0.2607,0.24,0.24,35775,0
2000-11-06,0.2699,0.2699,0.23,0.23,35870,0
2000-11-07,0.24,0.24,0.24,0.24,675,0
2000-11-08,0.23,0.2484,0.23,0.23,17935,0
2000-11-13,0.2283,0.2283,0.21,0.21,11500,0
2000-11-14,0.2611,0.27,0.2611,0.27,38085,0
2000-11-15,0.27,0.27,0.27,0.27,674,0
2000-11-16,0.27,0.27,0.2611,0.27,35389,0
2000-11-17,0.21,0.21,0.21,0.21,1971,0
2000-11-20,0.2216,0.3043,0.2216,0.26,340154,0
2000-11-21,0.27,0.27,0.27,0.27,18200,0
2000-11-22,0.2955,0.2955,0.26,0.26,41969,0
2000-11-27,0.2314,0.27,0.2314,0.27,28648,0
2000-11-28,0.2975,0.2975,0.23,0.23,5870,0
2000-11-29,0.23,0.23,0.23,0.23,1304,0
2000-12-04,0.3,0.3,0.3,0.3,8000,0
2000-12-05,0.3067,0.3067,0.23,0.23,3587,0
2000-12-06,0.3,0.3,0.3,0.3,6667,0
2000-12-07,0.2234,0.28,0.2234,0.28,8393,0
2000-12-08,0.23,0.23,0.23,0.23,3261,0
2000-12-11,0.23,0.23,0.23,0.23,1304,0
2000-12-12,0.23,0.23,0.23,0.23,3913,0
2000-12-13,0.3036,0.3036,0.23,0.23,3587,0
2000-12-15,0.23,0.23,0.23,0.23,652,0
2000-12-18,0.23,0.23,0.23,0.23,4565,0
2000-12-20,0.23,0.23,0.23,0.23,1304,0
2000-12-21,0.23,0.2699,0.2116,0.23,48913,0
2000-12-22,0.2277,0.2459,0.17,0.17,101788,0
2000-12-26,0.1717,0.23,0.1717,0.23,7174,0
2000-12-27,0.24,0.24,0.24,0.24,27675,0
2000-12-28,0.23,0.23,0.23,0.23,8152,0
2000-12-29,0.2055,0.28,0.2055,0.28,58079,0
2001-01-02,0.28,0.2889,0.2681,0.28,78893,0
2001-01-03,0.22,0.22,0.22,0.22,8182,0
2001-01-05,0.29,0.29,0.29,0.29,1003,0
2001-01-09,0.2872,0.2872,0.22,0.22,7855,0
2001-01-10,0.2963,0.2963,0.24,0.24,116775,0
2001-01-11,0.299,0.299,0.281,0.29,147172,0
2001-01-12,0.264,0.3,0.264,0.3,120000,0
2001-01-16,0.3068,0.3068,0.28,0.28,32564,0
2001-01-17,0.281,0.29,0.281,0.29,18062,0
2001-01-19,0.2607,0.2607,0.24,0.24,41850,0
2001-01-22,0.2785,0.2785,0.24,0.24,15188,0
2001-01-23,0.27,0.27,0.27,0.27,9100,0
2001-01-24,0.27,0.27,0.27,0.27,4044,0
2001-01-25,0.27,0.27,0.27,0.27,3033,0
2001-01-26,0.225,0.27,0.225,0.27,15000,0
2001-01-30,0.23,0.23,0.23,0.23,3587,0
2001-01-31,0.23,0.23,0.23,0.23,2283,0
2001-02-01,0.2711,0.28,0.2681,0.28,96686,0
2001-02-02,0.2928,0.32,0.2747,0.32,193119,0
2001-02-05,0.323,0.323,0.3109,0.32,60619,0
2001-02-06,0.28,0.28,0.28,0.28,6714,0
2001-02-07,0.3,0.3,0.3,0.3,2333,0
2001-02-08,0.28,0.28,0.28,0.28,15107,0
2001-02-09,0.301,0.31,0.301,0.31,31565,0
2001-02-12,0.3116,0.3872,0.3116,0.36,166600,0
2001-02-13,0.4078,0.4078,0.3409,0.35,68671,0
2001-02-14,0.344,0.359,0.344,0.35,41451,0
2001-02-15,0.38,0.38,0.38,0.38,1974,0
2001-02-16,0.366,0.468,0.366,0.45,165667,0
2001-02-20,0.3991,0.4753,0.3626,0.39,108964,0
2001-02-21,0.3891,0.3891,0.38,0.38,11513,0
2001-02-22,0.3618,0.38,0.3618,0.38,16118,0
2001-02-23,0.3618,0.38,0.3618,0.38,16447,0
2001-02-26,0.3713,0.3713,0.3348,0.35,81486,0
2001-02-27,0.357,0.36,0.3479,0.36,7933,0
2001-02-28,0.33,0.357,0.33,0.33,74667,0
2001-03-01,0.3381,0.3381,0.3019,0.32,146413,0
2001-03-02,0.3218,0.3613,0.3218,0.34,4612,0
2001-03-05,0.3626,0.39,0.3413,0.39,20021,0
2001-03-06,0.39,0.39,0.39,0.39,3282,0
2001-03-07,0.39,0.39,0.3626,0.39,4923,0
2001-03-08,0.3613,0.3795,0.34,0.34,16471,0
2001-03-09,0.3405,0.38,0.3405,0.38,30592,0
2001-03-12,0.3618,0.3891,0.3618,0.38,16447,0
2001-03-13,0.36,0.36,0.36,0.36,992,0
2001-03-14,0.3862,0.3862,0.35,0.35,8617,0
2001-03-15,0.3509,0.36,0.3509,0.36,12892,0
2001-03-16,0.3591,0.3591,0.35,0.35,12594,0
2001-03-19,0.3334,0.39,0.3156,0.39,170300,0
2001-03-20,0.38,0.38,0.38,0.38,1645,0
2001-03-21,0.3618,0.38,0.3618,0.38,20395,0
2001-03-22,0.3609,0.37,0.3609,0.37,69243,0
2001-03-23,0.3784,0.3966,0.33,0.33,107348,0
2001-03-26,0.3709,0.3891,0.3709,0.38,29934,0
2001-03-27,0.3963,0.3963,0.36,0.36,61814,0
2001-03-28,0.38,0.38,0.38,0.38,1645,0
2001-03-29,0.3784,0.3784,0.33,0.33,62097,0
2001-03-30,0.3218,0.34,0.3218,0.34,4941,0
2001-04-02,0.3721,0.39,0.3721,0.39,62141,0
2001-04-03,0.3721,0.4198,0.3721,0.39,26872,0
2001-04-04,0.4121,0.43,0.4121,0.43,37842,0
2001-04-05,0.449,0.449,0.431,0.44,89202,0
2001-04-06,0.4361,0.5694,0.4361,0.53,158160,0
2001-04-09,0.4543,0.53,0.4089,0.53,44575,0
2001-04-10,0.45,0.45,0.42,0.45,54333,0
2001-04-11,0.45,0.48,0.45,0.48,56667,0
2001-04-12,0.4848,0.5,0.4545,0.5,26400,0
2001-04-16,0.434,0.5238,0.4041,0.44,101898,0
2001-04-17,0.438,0.438,0.42,0.42,14667,0
2001-04-18,0.4556,0.4556,0.41,0.41,4280,0
2001-04-19,0.4552,0.4552,0.44,0.44,23068,0
2001-04-20,0.448,0.448,0.43,0.43,4323,0
2001-04-23,0.45,0.45,0.4077,0.45,5298,0
2001-04-24,0.4343,0.4404,0.41,0.41,2634,0
2001-04-25,0.42,0.45,0.42,0.45,41667,0
2001-04-26,0.451,0.451,0.421,0.43,41570,0
2001-04-27,0.4348,0.4561,0.4348,0.45,60516,0
2001-04-30,0.4548,0.47,0.4397,0.47,11543,0
2001-05-01,0.474,0.51,0.465,0.51,52333,0
2001-05-02,0.465,0.51,0.462,0.51,11000,0
2001-05-03,0.508,0.52,0.508,0.52,6692,0
2001-05-04,0.5267,0.5751,0.5206,0.56,79616,0
2001-05-07,0.555,0.615,0.555,0.6,128000,0
2001-05-08,0.62,0.6412,0.5898,0.62,129282,0
2001-05-09,0.615,0.645,0.585,0.63,305667,0
2001-05-10,0.615,0.615,0.555,0.57,16333,0
2001-05-11,0.555,0.57,0.525,0.57,15000,0
2001-05-14,0.5141,0.6502,0.5141,0.62,72742,0
2001-05-15,0.616,0.6611,0.586,0.61,34943,0
2001-05-16,0.6054,0.6357,0.56,0.56,19161,0
2001-05-17,0.5994,0.5994,0.56,0.56,3964,0
2001-05-18,0.5746,0.62,0.5595,0.62,27113,0
2001-05-21,0.62,0.6351,0.5898,0.62,175242,0
2001-05-22,0.5988,0.6351,0.5988,0.62,216573,0
2001-05-23,0.6418,0.6418,0.597,0.6,16750,0
2001-05-24,0.6196,0.683,0.6196,0.68,222684,0
2001-05-25,0.6879,0.781,0.6879,0.76,228699,0
2001-05-29,0.765,0.765,0.75,0.75,132000,0
2001-05-30,0.7284,0.7556,0.6558,0.68,64853,0
2001-05-31,0.675,0.69,0.57,0.63,218333,0
2001-06-01,0.6349,0.65,0.6228,0.65,58215,0
2001-06-04,0.645,0.66,0.615,0.63,87333,0
2001-06-05,0.645,0.645,0.615,0.63,8000,0
2001-06-06,0.65,0.65,0.65,0.65,2977,0
2001-06-07,0.645,0.645,0.615,0.63,42000,0
2001-06-08,0.62,0.6351,0.62,0.62,23806,0
2001-06-11,0.6215,0.6215,0.57,0.57,34961,0
2001-06-12,0.5837,0.62,0.5837,0.62,99524,0
2001-06-13,0.615,0.63,0.615,0.63,5333,0
2001-06-14,0.6049,0.62,0.6049,0.62,4298,0
2001-06-15,0.585,0.585,0.57,0.57,18333,0
2001-06-18,0.576,0.585,0.525,0.57,72000,0
2001-06-19,0.54,0.54,0.54,0.54,3333,0
2001-06-20,0.525,0.54,0.525,0.54,9000,0
2001-06-21,0.525,0.54,0.525,0.54,11000,0
2001-06-22,0.54,0.576,0.51,0.51,83000,0
2001-06-25,0.51,0.525,0.48,0.51,38333,0
2001-06-26,0.48,0.48,0.465,0.48,13000,0
2001-06-27,0.45,0.495,0.45,0.48,12667,0
2001-06-28,0.45,0.45,0.45,0.45,2667,0
2001-06-29,0.4548,0.47,0.4548,0.47,9564,0
2001-07-02,0.45,0.45,0.405,0.42,34000,0
2001-07-03,0.41,0.41,0.41,0.41,2963,0
2001-07-05,0.375,0.39,0.342,0.36,52000,0
2001-07-09,0.3621,0.3621,0.35,0.35,2983,0
2001-07-10,0.3809,0.39,0.3809,0.39,5251,0
2001-07-11,0.36,0.36,0.36,0.36,3333,0
2001-07-13,0.3739,0.38,0.3648,0.38,51974,0
2001-07-16,0.36,0.36,0.36,0.36,2000,0
2001-07-17,0.36,0.36,0.36,0.36,3333,0
2001-07-18,0.372,0.372,0.36,0.36,2667,0
2001-07-19,0.37,0.37,0.37,0.37,997,0
2001-07-20,0.369,0.369,0.33,0.33,25667,0
2001-07-23,0.36,0.36,0.36,0.36,6667,0
2001-07-24,0.37,0.37,0.37,0.37,4946,0
2001-07-25,0.34,0.34,0.34,0.34,6588,0
2001-07-27,0.3397,0.37,0.3397,0.37,16486,0
2001-07-31,0.36,0.36,0.36,0.36,17333,0
2001-08-01,0.3643,0.3643,0.34,0.34,9553,0
2001-08-06,0.3381,0.3381,0.32,0.32,18550,0
2001-08-07,0.36,0.36,0.36,0.36,15333,0
2001-08-08,0.35,0.35,0.35,0.35,13143,0
2001-08-10,0.36,0.36,0.36,0.36,3333,0
2001-08-13,0.37,0.37,0.37,0.37,3297,0
2001-08-15,0.3799,0.3799,0.341,0.35,56494,0
2001-08-16,0.38,0.3861,0.38,0.38,7237,0
2001-08-17,0.3761,0.3761,0.3366,0.37,34622,0
2001-08-21,0.33,0.33,0.33,0.33,673,0
2001-08-23,0.33,0.33,0.33,0.33,673,0
2001-08-24,0.3261,0.3261,0.3017,0.32,50859,0
2001-08-27,0.3048,0.32,0.2956,0.32,8203,0
2001-08-29,0.29,0.29,0.29,0.29,6690,0
2001-08-30,0.3049,0.3049,0.29,0.29,35455,0
2001-08-31,0.29,0.29,0.29,0.29,3345,0
2001-09-04,0.29,0.29,0.29,0.29,334,0
2001-09-06,0.3199,0.3199,0.29,0.29,13379,0
2001-09-07,0.2967,0.2967,0.27,0.27,31007,0
2001-09-10,0.279,0.33,0.279,0.33,17667,0
2001-09-17,0.273,0.285,0.27,0.27,35000,0
2001-09-19,0.2595,0.29,0.2564,0.29,14741,0
2001-09-20,0.25,0.25,0.25,0.25,2688,0
2001-09-25,0.24,0.24,0.24,0.24,1646,0
2001-09-26,0.23,0.2801,0.23,0.23,13226,0
2001-09-27,0.2906,0.2906,0.2508,0.26,33346,0
2001-09-28,0.26,0.26,0.26,0.26,22231,0
2001-10-02,0.243,0.27,0.243,0.27,45667,0
2001-10-03,0.301,0.31,0.301,0.31,2326,0
2001-10-04,0.31,0.31,0.31,0.31,1661,0
2001-10-05,0.3,0.3,0.3,0.3,1333,0
2001-10-08,0.3,0.3,0.3,0.3,333,0
2001-10-11,0.3,0.3,0.3,0.3,7667,0
2001-10-12,0.3,0.3,0.3,0.3,13333,0
2001-10-22,0.27,0.27,0.27,0.27,11333,0
2001-10-23,0.255,0.3,0.255,0.3,20333,0
2001-10-24,0.195,0.3,0.195,0.3,7333,0
2001-10-25,0.3,0.3,0.3,0.3,3333,0
2001-10-29,0.25,0.253,0.25,0.25,14112,0
2001-11-05,0.2607,0.276,0.23,0.23,107283,0
2001-11-06,0.25,0.25,0.25,0.25,10080,0
2001-11-08,0.2453,0.2453,0.23,0.23,13043,0
2001-11-12,0.26,0.26,0.26,0.26,10492,0
2001-11-13,0.2453,0.2453,0.23,0.23,140217,0
2001-11-16,0.3089,0.3089,0.26,0.26,13077,0
2001-11-23,0.27,0.27,0.27,0.27,333,0
2001-11-29,0.23,0.23,0.23,0.23,652,0
2001-11-30,0.23,0.23,0.23,0.23,978,0
2001-12-05,0.23,0.23,0.23,0.23,19565,0
2001-12-10,0.22,0.22,0.22,0.22,3927,0
2001-12-11,0.275,0.3086,0.22,0.22,6873,0
2001-12-13,0.3089,0.3089,0.26,0.26,30731,0
2001-12-14,0.24,0.24,0.24,0.24,2667,0
2001-12-17,0.24,0.24,0.24,0.24,23333,0
2001-12-19,0.21,0.21,0.21,0.21,1333,0
2001-12-27,0.22,0.22,0.22,0.22,3650,0
2001-12-28,0.2123,0.2308,0.1938,0.2,326950,0
2001-12-31,0.19,0.19,0.19,0.19,4379,0
2002-01-02,0.2092,0.2092,0.2,0.2,38025,0
2002-01-03,0.2092,0.2092,0.2,0.2,66625,0
2002-01-07,0.2092,0.2215,0.2,0.2,65325,0
2002-01-08,0.1912,0.2,0.1912,0.2,40800,0
2002-01-09,0.192,0.21,0.192,0.21,19333,0
2002-01-11,0.19,0.19,0.19,0.19,3368,0
2002-01-15,0.19,0.19,0.19,0.19,6737,0
2002-01-16,0.193,0.2111,0.1689,0.19,73942,0
2002-01-18,0.1739,0.18,0.1739,0.18,34417,0
2002-01-22,0.17,0.17,0.17,0.17,3412,0
2002-01-23,0.173,0.1761,0.17,0.17,5600,0
2002-01-28,0.18,0.18,0.174,0.18,52667,0
2002-01-29,0.1727,0.2,0.1727,0.2,17820,0
2002-02-05,0.1939,0.1968,0.17,0.17,15088,0
2002-02-06,0.17,0.17,0.17,0.17,20118,0
2002-02-08,0.173,0.173,0.17,0.17,21124,0
2002-02-13,0.2,0.2,0.2,0.2,9900,0
2002-02-21,0.199,0.199,0.19,0.19,13263,0
2002-02-22,0.1759,0.1759,0.17,0.17,37529,0
2002-02-27,0.16,0.16,0.16,0.16,2700,0
2002-02-28,0.17,0.17,0.17,0.17,3294,0
2002-03-04,0.17,0.17,0.17,0.17,671,0
2002-03-06,0.187,0.19,0.187,0.19,17179,0
2002-03-07,0.19,0.19,0.19,0.19,8421,0
2002-03-08,0.19,0.19,0.19,0.19,2021,0
2002-03-11,0.19,0.19,0.19,0.19,8421,0
2002-03-12,0.2232,0.2232,0.19,0.19,9947,0
2002-03-19,0.1963,0.23,0.1963,0.23,12065,0
2002-03-26,0.2209,0.23,0.2209,0.23,18174,0
2002-03-28,0.2153,0.23,0.2153,0.23,29504,0
2002-04-02,0.243,0.243,0.24,0.24,8333,0
2002-04-03,0.24,0.24,0.24,0.24,675,0
2002-04-09,0.22,0.22,0.22,0.22,332,0
2002-04-10,0.22,0.22,0.22,0.22,11945,0
2002-04-11,0.24,0.24,0.24,0.24,1975,0
2002-04-12,0.22,0.22,0.22,0.22,6636,0
2002-04-15,0.2423,0.2423,0.2147,0.23,15000,0
2002-04-16,0.207,0.21,0.207,0.21,42262,0
2002-04-17,0.21,0.225,0.21,0.21,25000,0
2002-04-19,0.226,0.226,0.22,0.22,21568,0
2002-04-22,0.24,0.24,0.24,0.24,3292,0
2002-04-23,0.22,0.22,0.22,0.22,9955,0
2002-04-24,0.21,0.21,0.21,0.21,17667,0
2002-04-25,0.24,0.24,0.24,0.24,26333,0
2002-04-29,0.21,0.21,0.21,0.21,36667,0
2002-04-30,0.23,0.23,0.23,0.23,16739,0
2002-05-01,0.21,0.21,0.21,0.21,2000,0
2002-05-07,0.21,0.21,0.21,0.21,8000,0
2002-05-14,0.21,0.21,0.21,0.21,3286,0
2002-05-16,0.21,0.21,0.21,0.21,333,0
2002-05-17,0.21,0.21,0.21,0.21,1667,0
2002-05-20,0.21,0.21,0.21,0.21,333,0
2002-05-21,0.21,0.21,0.21,0.21,5667,0
2002-05-23,0.2,0.2,0.2,0.2,2925,0
2002-05-24,0.195,0.21,0.195,0.21,7333,0
2002-05-28,0.19,0.19,0.19,0.19,1958,0
2002-05-29,0.186,0.21,0.186,0.21,20667,0
2002-05-31,0.195,0.225,0.18,0.18,31667,0
2002-06-03,0.18,0.1918,0.18,0.18,57611,0
2002-06-04,0.1785,0.2,0.1785,0.2,16575,0
2002-06-06,0.17,0.17,0.17,0.17,659,0
2002-06-10,0.17,0.17,0.17,0.17,1618,0
2002-06-12,0.17,0.17,0.17,0.17,659,0
2002-06-27,0.2009,0.2009,0.17,0.17,37853,0
2002-06-28,0.1839,0.19,0.1839,0.19,32632,0
2002-07-01,0.18,0.18,0.18,0.18,13894,0
2002-07-03,0.17,0.17,0.17,0.17,17059,0
2002-07-08,0.1785,0.1846,0.16,0.16,38025,0
2002-07-09,0.15,0.15,0.15,0.15,680,0
2002-07-10,0.18,0.18,0.15,0.15,30000,0
2002-07-11,0.138,0.15,0.138,0.15,18000,0
2002-07-12,0.1674,0.1674,0.14,0.14,16757,0
2002-07-16,0.14,0.1674,0.14,0.14,4600,0
2002-07-19,0.17,0.17,0.17,0.17,8088,0
2002-07-23,0.1391,0.17,0.1391,0.17,9706,0
2002-07-25,0.165,0.18,0.165,0.18,16667,0
2002-07-29,0.14,0.14,0.14,0.14,1286,0
2002-07-30,0.13,0.13,0.13,0.13,646,0
2002-07-31,0.1548,0.1548,0.13,0.13,1292,0
2002-08-01,0.15,0.15,0.15,0.15,19333,0
2002-08-02,0.138,0.15,0.138,0.15,4333,0
2002-08-06,0.15,0.15,0.15,0.15,333,0
2002-08-12,0.17,0.17,0.17,0.17,6471,0
2002-08-16,0.123,0.15,0.123,0.15,4333,0
2002-08-19,0.12,0.12,0.12,0.12,6833,0
2002-08-20,0.12,0.12,0.12,0.12,6833,0
2002-08-21,0.12,0.12,0.12,0.12,2733,0
2002-08-23,0.15,0.15,0.15,0.15,3000,0
2002-08-28,0.12,0.12,0.12,0.12,683,0
2002-09-06,0.102,0.123,0.087,0.09,1030000,0
2002-09-10,0.1108,0.1108,0.0646,0.08,111475,0
2002-09-11,0.0832,0.0832,0.08,0.08,86250,0
2002-09-12,0.0741,0.083,0.0741,0.08,59738,0
2002-09-13,0.09,0.09,0.09,0.09,92000,0
2002-09-16,0.08,0.08,0.08,0.08,313,0
2002-09-19,0.11,0.11,0.0943,0.11,85909,0
2002-09-20,0.08,0.08,0.08,0.08,3250,0
2002-09-23,0.08,0.08,0.08,0.08,1950,0
2002-09-24,0.105,0.105,0.09,0.09,69667,0
2002-09-25,0.105,0.105,0.09,0.09,311667,0
2002-09-26,0.0987,0.0987,0.09,0.09,68889,0
2002-09-27,0.0987,0.0987,0.09,0.09,68889,0
2002-09-30,0.09,0.09,0.09,0.09,3444,0
2002-10-02,0.1094,0.1094,0.0969,0.1,18240,0
2002-10-03,0.11,0.11,0.11,0.11,9545,0
2002-10-07,0.11,0.11,0.11,0.11,955,0
2002-10-09,0.1,0.1063,0.1,0.1,32000,0
2002-10-10,0.0987,0.0987,0.09,0.09,3789,0
2002-10-14,0.0987,0.0987,0.09,0.09,6889,0
2002-10-15,0.1161,0.1161,0.09,0.09,17567,0
2002-10-16,0.1016,0.1016,0.09,0.09,86111,0
2002-10-18,0.09,0.09,0.09,0.09,83333,0
2002-10-21,0.1,0.1,0.1,0.1,71680,0
2002-10-22,0.11,0.11,0.11,0.11,31818,0
2002-10-24,0.1,0.1,0.1,0.1,330,0
2002-10-29,0.1037,0.1194,0.1037,0.11,45500,0
2002-11-05,0.1346,0.1346,0.12,0.12,683,0
2002-11-06,0.11,0.11,0.11,0.11,318,0
2002-11-14,0.11,0.11,0.11,0.11,10091,0
2002-11-15,0.11,0.11,0.11,0.11,17155,0
2002-11-19,0.1,0.1,0.1,0.1,3740,0
2002-11-22,0.102,0.12,0.102,0.12,2333,0
2002-11-26,0.11,0.11,0.1013,0.11,14164,0
2002-12-02,0.1,0.1,0.1,0.1,4760,0
2002-12-05,0.1,0.1,0.1,0.1,680,0
2002-12-06,0.11,0.11,0.11,0.11,2291,0
2002-12-09,0.1,0.1,0.1,0.1,4800,0
2002-12-10,0.11,0.11,0.11,0.11,1636,0
2002-12-11,0.11,0.11,0.11,0.11,37636,0
2002-12-12,0.1042,0.11,0.1042,0.11,86364,0
2002-12-17,0.0984,0.1158,0.0984,0.11,54236,0
2002-12-20,0.11,0.11,0.11,0.11,12782,0
2002-12-23,0.1187,0.1187,0.11,0.11,43182,0
2002-12-26,0.126,0.126,0.105,0.12,25667,0
2002-12-27,0.1,0.1,0.1,0.1,10540,0
2002-12-30,0.1,0.1029,0.1,0.1,51000,0
2003-01-06,0.135,0.135,0.12,0.12,13333,0
2003-01-08,0.11,0.11,0.11,0.11,655,0
2003-01-09,0.11,0.11,0.11,0.11,11455,0
2003-01-13,0.12,0.12,0.12,0.12,73333,0
2003-01-14,0.1231,0.1231,0.12,0.12,81250,0
2003-01-15,0.133,0.133,0.124,0.13,71115,0
2003-01-16,0.11,0.11,0.11,0.11,655,0
2003-01-17,0.11,0.11,0.11,0.11,2618,0
2003-01-22,0.11,0.11,0.11,0.11,1636,0
2003-01-23,0.123,0.126,0.12,0.12,55000,0
2003-01-24,0.1169,0.12,0.1169,0.12,169000,0
2003-01-27,0.11,0.11,0.11,0.11,33636,0
2003-01-28,0.1176,0.13,0.1176,0.13,64615,0
2003-02-05,0.12,0.12,0.12,0.12,17083,0
2003-02-11,0.11,0.11,0.11,0.11,1036,0
2003-02-18,0.11,0.11,0.11,0.11,2764,0
2003-02-19,0.1112,0.12,0.1112,0.12,115483,0
2003-02-20,0.11,0.11,0.11,0.11,4491,0
2003-02-24,0.137,0.14,0.1278,0.14,108757,0
2003-02-25,0.14,0.14,0.14,0.14,42714,0
2003-02-26,0.14,0.14,0.14,0.14,17143,0
2003-02-27,0.1471,0.15,0.1412,0.15,42840,0
2003-02-28,0.1521,0.17,0.1521,0.17,97235,0
2003-03-04,0.1583,0.1583,0.14,0.14,17086,0
2003-03-05,0.14,0.14,0.14,0.14,3286,0
2003-03-12,0.15,0.15,0.15,0.15,327,0
2003-03-13,0.14,0.14,0.14,0.14,23329,0
2003-03-21,0.1424,0.1424,0.1269,0.13,158308,0
2003-03-24,0.1462,0.1462,0.14,0.14,47250,0
2003-03-25,0.11,0.11,0.11,0.11,691,0
2003-03-26,0.1182,0.13,0.1182,0.13,1015,0
2003-03-27,0.15,0.15,0.15,0.15,6667,0
2003-04-02,0.15,0.15,0.138,0.15,198333,0
2003-04-03,0.14,0.14,0.14,0.14,1679,0
2003-04-07,0.1453,0.17,0.1453,0.17,12941,0
2003-04-08,0.1576,0.17,0.1576,0.17,92206,0
2003-04-17,0.15,0.18,0.15,0.18,73333,0
2003-04-21,0.18,0.18,0.15,0.15,31667,0
2003-04-22,0.14,0.14,0.14,0.14,21686,0
2003-04-24,0.1538,0.16,0.1538,0.16,73125,0
2003-04-25,0.1415,0.16,0.1415,0.16,1300,0
2003-04-28,0.14,0.14,0.14,0.14,1643,0
2003-04-29,0.173,0.1852,0.1518,0.17,54682,0
2003-05-02,0.1839,0.1931,0.1839,0.19,63305,0
2003-05-06,0.18,0.18,0.18,0.18,3333,0
2003-05-07,0.18,0.18,0.18,0.18,2000,0
2003-05-08,0.18,0.18,0.18,0.18,20333,0
2003-05-13,0.183,0.216,0.183,0.21,72667,0
2003-05-14,0.2121,0.2121,0.1909,0.2,108900,0
2003-05-15,0.1876,0.1876,0.1671,0.17,119412,0
2003-05-16,0.1692,0.1692,0.16,0.16,8450,0
2003-05-19,0.18,0.18,0.18,0.18,2667,0
2003-05-21,0.18,0.18,0.18,0.18,25000,0
2003-05-22,0.18,0.18,0.18,0.18,6667,0
2003-05-23,0.1708,0.1831,0.1708,0.18,22617,0
2003-05-27,0.23,0.23,0.23,0.23,3261,0
2003-05-28,0.2116,0.23,0.2116,0.23,25109,0
2003-05-29,0.219,0.255,0.216,0.24,49333,0
2003-05-30,0.258,0.258,0.225,0.24,49000,0
2003-06-02,0.2419,0.2721,0.2419,0.26,150169,0
2003-06-03,0.27,0.27,0.27,0.27,56667,0
2003-06-04,0.2722,0.2722,0.26,0.26,20923,0
2003-06-05,0.27,0.27,0.234,0.24,26667,0
2003-06-10,0.24,0.255,0.24,0.24,70667,0
2003-06-11,0.249,0.27,0.24,0.24,182333,0
2003-06-12,0.2511,0.26,0.2511,0.26,45692,0
2003-06-13,0.267,0.27,0.267,0.27,18333,0
2003-06-18,0.2721,0.2721,0.26,0.26,24808,0
2003-06-19,0.27,0.27,0.27,0.27,3333,0
2003-06-20,0.261,0.27,0.261,0.27,48333,0
2003-06-24,0.25,0.25,0.25,0.25,3320,0
2003-06-25,0.25,0.262,0.2319,0.25,243688,0
2003-06-26,0.2589,0.2589,0.25,0.25,117600,0
2003-06-27,0.2459,0.2459,0.24,0.24,16875,0
2003-06-30,0.2631,0.2631,0.2447,0.26,14712,0
2003-07-01,0.2411,0.2411,0.22,0.22,35505,0
2003-07-02,0.219,0.24,0.219,0.24,5333,0
2003-07-03,0.22,0.22,0.22,0.22,3318,0
2003-07-08,0.2501,0.2501,0.22,0.22,15595,0
2003-07-10,0.23,0.23,0.2239,0.23,84591,0
2003-07-11,0.2241,0.23,0.2153,0.23,102417,0
2003-07-14,0.2269,0.2331,0.2055,0.23,104348,0
2003-07-17,0.21,0.21,0.21,0.21,4733,0
2003-07-18,0.23,0.23,0.23,0.23,16739,0
2003-07-21,0.21,0.213,0.21,0.21,4057,0
2003-07-22,0.213,0.219,0.21,0.21,48000,0
2003-07-23,0.21,0.21,0.21,0.21,11833,0
2003-07-25,0.21,0.21,0.207,0.21,12171,0
2003-07-28,0.213,0.213,0.21,0.21,46000,0
2003-07-29,0.213,0.213,0.21,0.21,41667,0
2003-07-30,0.2039,0.213,0.2039,0.21,27271,0
2003-08-01,0.2147,0.23,0.2147,0.23,10435,0
2003-08-06,0.23,0.23,0.23,0.23,326,0
2003-08-07,0.2147,0.23,0.2147,0.23,3913,0
2003-08-08,0.22,0.22,0.22,0.22,8409,0
2003-08-12,0.22,0.22,0.211,0.22,41809,0
2003-08-13,0.21,0.21,0.21,0.21,7100,0
2003-08-14,0.2149,0.23,0.2149,0.23,55513,0
2003-08-15,0.227,0.23,0.227,0.23,34817,0
2003-08-18,0.24,0.24,0.24,0.24,5333,0
2003-08-19,0.24,0.24,0.231,0.24,18333,0
2003-08-20,0.239,0.239,0.23,0.23,12722,0
2003-08-25,0.2447,0.26,0.2447,0.26,57212,0
2003-08-26,0.248,0.26,0.248,0.26,13385,0
2003-08-28,0.26,0.26,0.254,0.26,55546,0
2003-09-02,0.26,0.26,0.26,0.26,10135,0
2003-09-03,0.2328,0.26,0.2328,0.26,6285,0
2003-09-04,0.26,0.26,0.26,0.26,411577,0
2003-09-05,0.263,0.263,0.26,0.26,62846,0
2003-09-08,0.246,0.261,0.24,0.24,98000,0
2003-09-09,0.24,0.24,0.24,0.24,6667,0
2003-09-10,0.23,0.23,0.23,0.23,34817,0
2003-09-11,0.24,0.24,0.24,0.24,3333,0
2003-09-15,0.24,0.24,0.24,0.24,2000,0
2003-09-16,0.231,0.243,0.21,0.21,173667,0
2003-09-18,0.23,0.23,0.23,0.23,3261,0
2003-09-19,0.2036,0.2036,0.18,0.18,71167,0
2003-09-22,0.189,0.189,0.18,0.18,21667,0
2003-09-23,0.1817,0.1847,0.17,0.17,55612,0
2003-09-24,0.1859,0.1948,0.18,0.18,62694,0
2003-09-25,0.1938,0.2,0.1846,0.2,21125,0
2003-09-26,0.189,0.189,0.174,0.18,116667,0
2003-09-29,0.1859,0.1859,0.177,0.18,50833,0
2003-09-30,0.1811,0.193,0.1811,0.19,79158,0
2003-10-01,0.2,0.2,0.2,0.2,15275,0
2003-10-03,0.189,0.195,0.18,0.18,41667,0
2003-10-06,0.2,0.2,0.2,0.2,24375,0
2003-10-07,0.1992,0.1992,0.1869,0.19,11421,0
2003-10-08,0.2,0.2,0.1938,0.2,15275,0
2003-10-09,0.213,0.213,0.207,0.21,103500,0
2003-10-14,0.22,0.22,0.22,0.22,4909,0
2003-10-15,0.207,0.21,0.207,0.21,36667,0
2003-10-16,0.2108,0.22,0.2108,0.22,58909,0
2003-10-17,0.21,0.216,0.21,0.21,175333,0
2003-10-20,0.207,0.21,0.207,0.21,59143,0
2003-10-22,0.193,0.193,0.19,0.19,82526,0
2003-10-24,0.1877,0.2,0.1877,0.2,25025,0
2003-10-27,0.1918,0.1918,0.18,0.18,25756,0
2003-10-29,0.1916,0.1916,0.17,0.17,42059,0
2003-10-30,0.1678,0.18,0.1678,0.18,12128,0
2003-10-31,0.177,0.18,0.177,0.18,20000,0
2003-11-03,0.1969,0.2092,0.1846,0.2,69875,0
2003-11-04,0.18,0.18,0.18,0.18,667,0
2003-11-05,0.18,0.18,0.18,0.18,1667,0
2003-11-07,0.18,0.18,0.18,0.18,667,0
2003-11-13,0.1917,0.213,0.1917,0.21,133071,0
2003-11-18,0.21,0.213,0.21,0.21,51667,0
2003-11-19,0.2,0.2,0.2,0.2,8125,0
2003-11-25,0.2,0.2,0.2,0.2,6500,0
2003-11-26,0.2,0.2,0.2,0.2,3250,0
2003-12-01,0.195,0.195,0.18,0.18,28000,0
2003-12-03,0.18,0.18,0.18,0.18,3389,0
2003-12-04,0.1877,0.2154,0.1877,0.2,49725,0
2003-12-05,0.2154,0.2154,0.2,0.2,62075,0
2003-12-08,0.207,0.24,0.204,0.24,317333,0
2003-12-10,0.25,0.25,0.25,0.25,16400,0
2003-12-11,0.2631,0.2631,0.26,0.26,11442,0
2003-12-12,0.26,0.26,0.2478,0.26,29423,0
2003-12-15,0.2591,0.2591,0.25,0.25,29520,0
2003-12-16,0.253,0.2651,0.244,0.25,64408,0
2003-12-17,0.263,0.263,0.254,0.26,80977,0
2003-12-18,0.26,0.2748,0.257,0.26,128277,0
2003-12-19,0.29,0.3053,0.2747,0.29,86483,0
2003-12-22,0.2848,0.3,0.2788,0.3,128700,0
2003-12-23,0.297,0.309,0.273,0.3,83000,0
2003-12-24,0.31,0.31,0.31,0.31,3323,0
2003-12-29,0.3048,0.3048,0.29,0.29,58124,0
2003-12-30,0.299,0.3079,0.29,0.29,13714,0
2003-12-31,0.2961,0.3022,0.2778,0.29,43569,0
2004-01-05,0.27,0.27,0.258,0.27,7000,0
2004-01-06,0.2631,0.2631,0.2447,0.26,44135,0
2004-01-07,0.24,0.27,0.24,0.27,17333,0
2004-01-08,0.246,0.27,0.246,0.27,8333,0
2004-01-13,0.2747,0.29,0.2686,0.29,31121,0
2004-01-14,0.2788,0.3,0.2788,0.3,24090,0
2004-01-15,0.2981,0.2981,0.28,0.28,13286,0
2004-01-20,0.2591,0.28,0.2591,0.28,7721,0
2004-01-21,0.26,0.26,0.26,0.26,9808,0
2004-01-22,0.29,0.29,0.29,0.29,16379,0
2004-01-23,0.2564,0.29,0.2564,0.29,7207,0
2004-01-27,0.2569,0.2753,0.2508,0.26,61462,0
2004-01-28,0.2478,0.26,0.2478,0.26,8500,0
2004-01-29,0.2519,0.2519,0.24,0.24,6413,0
2004-02-02,0.2591,0.2591,0.25,0.25,24600,0
2004-02-04,0.249,0.252,0.24,0.24,79000,0
2004-02-05,0.2381,0.25,0.2381,0.25,85344,0
2004-02-06,0.225,0.252,0.213,0.24,36333,0
2004-02-09,0.25,0.25,0.25,0.25,3360,0
2004-02-10,0.23,0.23,0.23,0.23,1957,0
2004-02-11,0.23,0.23,0.23,0.23,6522,0
2004-02-12,0.2485,0.2485,0.21,0.21,6424,0
2004-02-13,0.26,0.26,0.26,0.26,6538,0
2004-02-17,0.22,0.22,0.22,0.22,1327,0
2004-02-18,0.2239,0.2607,0.2239,0.23,29674,0
2004-02-19,0.2421,0.2421,0.2239,0.23,112017,0
2004-02-20,0.2239,0.23,0.2239,0.23,30326,0
2004-02-23,0.216,0.24,0.216,0.24,17333,0
2004-02-25,0.23,0.23,0.23,0.23,1017,0
2004-02-26,0.22,0.22,0.22,0.22,3600,0
2004-03-01,0.24,0.24,0.24,0.24,6667,0
2004-03-02,0.22,0.22,0.22,0.22,982,0
2004-03-09,0.2453,0.2453,0.23,0.23,6522,0
2004-03-10,0.217,0.22,0.217,0.22,20182,0
2004-03-11,0.2202,0.26,0.2202,0.26,8173,0
2004-03-15,0.22,0.22,0.22,0.22,3273,0
2004-03-16,0.2208,0.23,0.2208,0.23,71739,0
2004-03-17,0.2208,0.23,0.2208,0.23,6522,0
2004-03-18,0.22,0.22,0.22,0.22,3273,0
2004-03-19,0.2208,0.2453,0.2208,0.23,16304,0
2004-03-22,0.2231,0.2292,0.22,0.22,121091,0
2004-03-23,0.2292,0.2292,0.2139,0.22,59564,0
2004-03-24,0.21,0.21,0.186,0.21,44000,0
2004-03-26,0.21,0.21,0.21,0.21,35000,0
2004-03-31,0.21,0.21,0.21,0.21,1000,0
2004-04-01,0.21,0.21,0.21,0.21,8333,0
2004-04-02,0.2,0.2,0.2,0.2,3630,0
2004-04-05,0.2031,0.2031,0.2,0.2,13650,0
2004-04-12,0.2252,0.2252,0.21,0.21,75571,0
2004-04-13,0.22,0.22,0.2141,0.22,51127,0
2004-04-15,0.23,0.23,0.23,0.23,8152,0
2004-04-16,0.22,0.22,0.22,0.22,2323,0
2004-04-19,0.2181,0.23,0.2181,0.23,18078,0
2004-04-20,0.2181,0.23,0.2181,0.23,51222,0
2004-04-21,0.26,0.2661,0.2447,0.26,127173,0
2004-04-22,0.2447,0.2753,0.2447,0.26,26481,0
2004-04-23,0.2822,0.3,0.2525,0.3,265967,0
2004-04-26,0.312,0.366,0.303,0.33,1435000,0
2004-04-27,0.366,0.375,0.33,0.36,606667,0
2004-04-28,0.3753,0.3753,0.3569,0.36,367767,0
2004-04-29,0.3609,0.37,0.3579,0.37,372595,0
2004-04-30,0.3722,0.3722,0.3417,0.36,369406,0
2004-05-03,0.3722,0.3783,0.3569,0.36,178311,0
2004-05-04,0.3561,0.3622,0.3348,0.35,310171,0
2004-05-05,0.3461,0.376,0.3282,0.37,92162,0
2004-05-06,0.369,0.369,0.345,0.36,114333,0
2004-05-07,0.334,0.343,0.334,0.34,46606,0
2004-05-10,0.329,0.3439,0.32,0.32,146122,0
2004-05-11,0.32,0.3291,0.32,0.32,25506,0
2004-05-12,0.3491,0.3491,0.34,0.34,13176,0
2004-05-13,0.345,0.345,0.33,0.33,130333,0
2004-05-17,0.3582,0.3582,0.34,0.34,49412,0
2004-05-18,0.34,0.34,0.34,0.34,329,0
2004-05-19,0.3413,0.3505,0.32,0.32,135188,0
2004-05-20,0.3291,0.3322,0.32,0.32,22641,0
2004-05-21,0.323,0.323,0.32,0.32,14906,0
2004-05-24,0.316,0.316,0.3011,0.31,93935,0
2004-05-25,0.323,0.3291,0.32,0.32,18047,0
2004-05-26,0.313,0.313,0.31,0.31,10065,0
2004-05-27,0.317,0.32,0.3109,0.32,32813,0
2004-06-01,0.316,0.316,0.307,0.31,84394,0
2004-06-02,0.31,0.316,0.31,0.31,42197,0
2004-06-03,0.3114,0.3205,0.29,0.29,57000,0
2004-06-04,0.2686,0.29,0.2686,0.29,15069,0
2004-06-07,0.255,0.3,0.255,0.3,4000,0
2004-06-15,0.2579,0.2791,0.2579,0.27,60981,0
2004-06-16,0.27,0.27,0.27,0.27,16481,0
2004-06-17,0.2753,0.2753,0.2478,0.26,258269,0
2004-06-18,0.3003,0.3003,0.27,0.27,41863,0
2004-06-21,0.297,0.3,0.273,0.3,129000,0
2004-06-22,0.2951,0.3011,0.28,0.28,120568,0
2004-06-23,0.28,0.28,0.28,0.28,3286,0
2004-06-24,0.3021,0.3051,0.2779,0.29,30124,0
2004-06-25,0.2821,0.2882,0.27,0.27,97570,0
2004-06-28,0.267,0.27,0.267,0.27,10000,0
2004-06-30,0.2697,0.3061,0.2697,0.3,143880,0
2004-07-01,0.3074,0.3561,0.3043,0.35,387057,0
2004-07-02,0.3151,0.3657,0.3151,0.33,91491,0
2004-07-06,0.3562,0.3562,0.314,0.32,116269,0
2004-07-07,0.35,0.3743,0.3348,0.35,27929,0
2004-07-08,0.36,0.36,0.36,0.36,13883,0
2004-07-09,0.3603,0.3603,0.3179,0.33,91824,0
2004-07-12,0.3184,0.37,0.3184,0.37,641324,0
2004-07-13,0.352,0.3761,0.334,0.34,355285,0
2004-07-14,0.33,0.33,0.33,0.33,4333,0
2004-07-15,0.3848,0.4,0.3636,0.4,447810,0
2004-07-16,0.4191,0.4556,0.3948,0.41,307866,0
2004-07-19,0.4242,0.4242,0.3788,0.4,88770,0
2004-07-20,0.4,0.4179,0.3881,0.4,63650,0
2004-07-21,0.38,0.38,0.3648,0.38,35197,0
2004-07-22,0.38,0.383,0.3435,0.38,216776,0
2004-07-23,0.39,0.39,0.3809,0.39,60390,0
2004-07-26,0.39,0.4113,0.3809,0.39,200205,0
2004-07-27,0.3808,0.3808,0.36,0.36,95792,0
2004-07-28,0.3526,0.38,0.3344,0.38,11513,0
2004-07-29,0.3788,0.4121,0.3788,0.4,134640,0
2004-07-30,0.3829,0.41,0.3829,0.41,81932,0
2004-08-02,0.404,0.41,0.3891,0.41,115615,0
2004-08-03,0.41,0.416,0.404,0.41,106927,0
2004-08-04,0.4109,0.423,0.4048,0.42,49286,0
2004-08-05,0.406,0.406,0.391,0.4,25603,0
2004-08-06,0.345,0.36,0.345,0.36,80667,0
2004-08-09,0.3496,0.38,0.3496,0.38,18750,0
2004-08-10,0.39,0.39,0.39,0.39,1667,0
2004-08-11,0.39,0.405,0.36,0.36,20333,0
2004-08-12,0.3648,0.38,0.3496,0.38,31579,0
2004-08-13,0.345,0.36,0.345,0.36,20667,0
2004-08-16,0.3716,0.3716,0.3122,0.33,259336,0
2004-08-17,0.3495,0.3495,0.2887,0.31,227032,0
2004-08-18,0.3178,0.3178,0.2673,0.3,213447,0
2004-08-19,0.2862,0.313,0.2832,0.31,21806,0
2004-08-20,0.315,0.336,0.3,0.33,178333,0
2004-08-23,0.3111,0.32,0.3022,0.32,37800,0
2004-08-24,0.31,0.31,0.31,0.31,9968,0
2004-08-25,0.3139,0.32,0.3078,0.32,34453,0
2004-08-26,0.3137,0.3137,0.29,0.29,22303,0
2004-08-27,0.297,0.3,0.297,0.3,3000,0
2004-08-30,0.32,0.32,0.32,0.32,1688,0
2004-08-31,0.3,0.3,0.3,0.3,660,0
2004-09-01,0.3451,0.3451,0.2997,0.33,38645,0
2004-09-02,0.3321,0.3592,0.317,0.32,107988,0
2004-09-03,0.351,0.366,0.345,0.36,108000,0
2004-09-07,0.367,0.37,0.3491,0.37,46249,0
2004-09-08,0.3783,0.3783,0.3569,0.36,75389,0
2004-09-09,0.36,0.3661,0.3569,0.36,74733,0
2004-09-10,0.3656,0.4052,0.3595,0.39,101415,0
2004-09-13,0.39,0.39,0.3809,0.39,6892,0
2004-09-14,0.385,0.385,0.37,0.37,52524,0
2004-09-15,0.3648,0.3952,0.3374,0.38,126645,0
2004-09-16,0.379,0.3819,0.37,0.37,86800,0
2004-09-17,0.38,0.38,0.38,0.38,43750,0
2004-09-20,0.3709,0.38,0.3709,0.38,4934,0
2004-09-21,0.3818,0.4061,0.3697,0.4,164010,0
2004-09-22,0.387,0.393,0.387,0.39,77256,0
2004-09-23,0.393,0.396,0.375,0.39,44333,0
2004-09-24,0.4,0.4,0.4,0.4,665,0
2004-09-27,0.4039,0.4161,0.4009,0.41,138951,0
2004-09-28,0.38,0.38,0.38,0.38,332,0
2004-09-29,0.378,0.384,0.345,0.36,107667,0
2004-09-30,0.345,0.354,0.324,0.33,422333,0
2004-10-01,0.345,0.354,0.327,0.33,87000,0
2004-10-04,0.3429,0.37,0.3399,0.37,56846,0
2004-10-05,0.369,0.369,0.357,0.36,126333,0
2004-10-06,0.36,0.36,0.36,0.36,3278,0
2004-10-07,0.3761,0.3791,0.367,0.37,94632,0
2004-10-08,0.38,0.38,0.38,0.38,6908,0
2004-10-11,0.405,0.411,0.39,0.39,174333,0
2004-10-12,0.3921,0.3951,0.38,0.38,36474,0
2004-10-13,0.387,0.39,0.3504,0.39,47918,0
2004-10-14,0.41,0.41,0.41,0.41,4280,0
2004-10-15,0.38,0.4104,0.3496,0.38,11842,0
2004-10-18,0.39,0.39,0.366,0.39,31333,0
2004-10-19,0.391,0.4,0.391,0.4,5320,0
2004-10-20,0.399,0.414,0.354,0.39,74667,0
2004-10-21,0.402,0.405,0.375,0.39,106333,0
2004-10-22,0.407,0.4191,0.3948,0.41,81329,0
2004-10-25,0.417,0.423,0.4079,0.42,160843,0
2004-10-26,0.4168,0.456,0.4077,0.45,648978,0
2004-10-27,0.4612,0.4794,0.44,0.44,255727,0
2004-10-28,0.4248,0.4491,0.4188,0.44,142693,0
2004-10-29,0.4252,0.4282,0.41,0.41,41488,0
2004-11-01,0.4009,0.4313,0.4009,0.41,49720,0
2004-11-02,0.413,0.4252,0.3979,0.41,42805,0
2004-11-03,0.435,0.435,0.42,0.42,19000,0
2004-11-04,0.4252,0.4404,0.41,0.41,14159,0
2004-11-05,0.41,0.41,0.41,0.41,4939,0
2004-11-08,0.405,0.42,0.405,0.42,10000,0
2004-11-09,0.42,0.42,0.399,0.42,44333,0
2004-11-10,0.404,0.413,0.398,0.41,114278,0
2004-11-11,0.4361,0.4361,0.43,0.43,46233,0
2004-11-12,0.445,0.445,0.427,0.43,120719,0
2004-11-15,0.4418,0.4691,0.4388,0.46,446087,0
2004-11-16,0.4661,0.4691,0.46,0.46,80957,0
2004-11-17,0.46,0.4691,0.46,0.46,46261,0
2004-11-18,0.463,0.472,0.457,0.46,109428,0
2004-11-19,0.4551,0.5,0.4551,0.5,271876,0
2004-11-22,0.5249,0.546,0.5008,0.54,334133,0
2004-11-23,0.536,0.551,0.524,0.53,182677,0
2004-11-24,0.542,0.5481,0.524,0.53,92317,0
2004-11-26,0.541,0.556,0.538,0.55,238898,0
2004-11-29,0.5738,0.6191,0.5707,0.61,593748,0
2004-11-30,0.605,0.605,0.587,0.59,228053,0
2004-12-01,0.6051,0.6051,0.5749,0.59,73373,0
2004-12-02,0.588,0.588,0.54,0.57,209667,0
2004-12-03,0.552,0.57,0.546,0.57,74333,0
2004-12-06,0.57,0.585,0.561,0.57,53333,0
2004-12-07,0.5591,0.589,0.5531,0.58,120414,0
2004-12-08,0.5491,0.5521,0.5157,0.54,149652,0
2004-12-09,0.542,0.5541,0.527,0.53,51140,0
2004-12-10,0.527,0.53,0.524,0.53,15696,0
2004-12-13,0.537,0.5521,0.5309,0.54,58341,0
2004-12-14,0.541,0.565,0.541,0.55,167695,0
2004-12-15,0.5749,0.5991,0.5749,0.59,282915,0
2004-12-16,0.5869,0.6381,0.5869,0.62,116623,0
2004-12-17,0.6228,0.656,0.6107,0.65,143554,0
2004-12-20,0.666,0.711,0.645,0.69,279000,0
2004-12-21,0.6977,0.7521,0.6977,0.74,336378,0
2004-12-22,0.7329,0.7389,0.7,0.7,119340,0
2004-12-23,0.7021,0.7141,0.69,0.69,136072,0
2004-12-27,0.6849,0.6879,0.5712,0.64,139769,0
2004-12-28,0.636,0.6601,0.63,0.63,66681,0
2004-12-29,0.6338,0.67,0.6308,0.67,53015,0
2004-12-30,0.6897,0.6897,0.624,0.63,48898,0
2004-12-31,0.63,0.69,0.63,0.69,44000,0
2005-01-03,0.7015,0.7134,0.6,0.6,164150,0
2005-01-04,0.603,0.627,0.594,0.6,154667,0
2005-01-05,0.626,0.626,0.5898,0.62,69766,0
2005-01-06,0.605,0.62,0.605,0.62,42068,0
2005-01-07,0.654,0.669,0.6,0.6,32000,0
2005-01-10,0.6058,0.633,0.6058,0.63,9244,0
2005-01-11,0.6,0.669,0.6,0.6,5000,0
2005-01-12,0.597,0.6149,0.5821,0.6,120265,0
2005-01-13,0.612,0.63,0.6,0.6,84333,0
2005-01-14,0.614,0.623,0.614,0.62,61468,0
2005-01-18,0.6451,0.6451,0.63,0.63,185879,0
2005-01-19,0.64,0.64,0.637,0.64,100369,0
2005-01-20,0.6407,0.7163,0.6377,0.68,43676,0
2005-01-21,0.674,0.6951,0.6649,0.68,48971,0
2005-01-24,0.676,0.691,0.655,0.67,63904,0
2005-01-25,0.645,0.663,0.633,0.66,23667,0
2005-01-26,0.6529,0.68,0.6349,0.68,72785,0
2005-01-27,0.6719,0.6719,0.657,0.66,25114,0
2005-01-28,0.6498,0.68,0.6347,0.68,70147,0
2005-01-31,0.6802,0.6802,0.644,0.65,59869,0
2005-02-01,0.6651,0.6681,0.6409,0.65,179608,0
2005-02-02,0.657,0.66,0.657,0.66,19086,0
2005-02-03,0.6691,0.6842,0.6418,0.66,37655,0
2005-02-04,0.6469,0.683,0.6469,0.68,101035,0
2005-02-07,0.697,0.709,0.694,0.7,138394,0
2005-02-08,0.7137,0.756,0.7137,0.75,111104,0
2005-02-09,0.723,0.744,0.72,0.72,54667,0
2005-02-10,0.7249,0.74,0.6947,0.74,28142,0
2005-02-11,0.7398,0.7851,0.7398,0.77,118227,0
2005-02-14,0.756,0.963,0.756,0.96,589667,0
2005-02-15,1.008,1.008,0.87,0.9,580667,0
2005-02-16,0.88,0.9011,0.829,0.85,168468,0
2005-02-17,0.8478,0.9353,0.8478,0.89,134904,0
2005-02-18,0.93,0.93,0.891,0.9,58333,0
2005-02-22,0.901,0.9911,0.892,0.91,102221,0
2005-02-23,0.907,0.9281,0.8616,0.91,17531,0
2005-02-24,0.9131,0.9699,0.8981,0.94,34406,0
2005-02-25,0.947,1.0071,0.947,0.95,134716,0
2005-02-28,0.9808,1.0562,0.9506,1.02,162373,0
2005-03-01,1.0251,1.0251,0.9587,1.01,29851,0
2005-03-02,1.0081,1.0081,0.9659,0.99,49848,0
2005-03-03,0.9949,1.01,0.9648,1.01,67332,0
2005-03-04,1.019,1.0401,0.9979,1.01,69322,0
2005-03-07,0.988,1.006,0.988,1,56780,0
2005-03-08,0.9952,0.9983,0.9229,0.95,149211,0
2005-03-09,0.9431,1.003,0.9132,1,110888,0
2005-03-10,1.02,1.071,0.93,0.99,257000,0
2005-03-11,0.979,0.982,0.964,0.97,55105,0
2005-03-14,0.975,0.99,0.975,0.99,48000,0
2005-03-15,1.0022,1.0022,0.918,0.93,70439,0
2005-03-16,0.9251,0.9251,0.8979,0.91,144877,0
2005-03-17,0.8837,0.956,0.8837,0.95,57695,0
2005-03-18,0.93,0.93,0.93,0.93,7000,0
2005-03-21,0.9521,1.0479,0.9521,1,129926,0
2005-03-22,1.0152,1.0152,0.967,0.97,29544,0
2005-03-23,0.9733,0.9733,0.8889,0.91,104538,0
2005-03-24,0.9351,0.9652,0.92,0.92,41109,0
2005-03-28,0.9471,0.9471,0.92,0.92,32596,0
2005-03-29,0.918,0.921,0.87,0.87,108333,0
2005-03-30,0.885,0.9,0.69,0.84,191000,0
2005-03-31,0.8519,0.876,0.7552,0.87,51972,0
2005-04-01,0.8737,1.0213,0.8737,0.94,73353,0
2005-04-04,0.948,1.035,0.93,0.93,80000,0
2005-04-05,0.934,0.9942,0.934,0.94,44145,0
2005-04-06,0.9612,0.9612,0.904,0.91,37169,0
2005-04-07,0.915,0.915,0.9,0.9,34333,0
2005-04-08,0.896,0.9171,0.89,0.89,81151,0
2005-04-11,0.905,0.905,0.872,0.89,41906,0
2005-04-12,0.902,0.902,0.875,0.89,19955,0
2005-04-13,0.873,0.873,0.78,0.84,61667,0
2005-04-14,0.8451,0.8602,0.7998,0.83,93434,0
2005-04-15,0.804,0.822,0.765,0.78,106000,0
2005-04-18,0.69,0.78,0.69,0.72,272333,0
2005-04-19,0.7387,0.79,0.7357,0.79,76942,0
2005-04-20,0.8141,0.8292,0.79,0.79,79927,0
2005-04-21,0.797,0.8,0.7849,0.8,34119,0
2005-04-22,0.8129,0.843,0.8129,0.84,27568,0
2005-04-25,0.84,0.852,0.828,0.84,28896,0
2005-04-26,0.794,0.83,0.794,0.83,5673,0
2005-04-27,0.795,0.819,0.795,0.81,13000,0
2005-04-28,0.75,0.825,0.75,0.75,85333,0
2005-04-29,0.7579,0.8757,0.7398,0.77,148032,0
2005-05-02,0.7545,0.836,0.7545,0.83,33795,0
2005-05-03,0.827,0.83,0.812,0.83,32255,0
2005-05-04,0.827,0.83,0.821,0.83,23277,0
2005-05-05,0.8259,0.886,0.8259,0.88,194778,0
2005-05-06,0.879,0.879,0.84,0.84,14667,0
2005-05-09,0.871,0.871,0.826,0.85,6992,0
2005-05-10,0.855,0.855,0.795,0.84,20667,0
2005-05-11,0.8472,0.8472,0.82,0.82,21812,0
2005-05-12,0.811,0.811,0.79,0.79,13316,0
2005-05-13,0.8087,0.8962,0.7936,0.86,146477,0
2005-05-16,0.87,0.87,0.81,0.81,144333,0
2005-05-17,0.8021,0.8142,0.7628,0.79,34690,0
2005-05-18,0.811,0.8321,0.811,0.82,43785,0
2005-05-19,0.8151,0.8362,0.8,0.8,41075,0
2005-05-20,0.7849,0.8,0.7547,0.8,77181,0
2005-05-23,0.7981,0.7981,0.768,0.78,6309,0
2005-05-24,0.786,0.786,0.7619,0.78,72438,0
2005-05-25,0.7909,0.8,0.7909,0.8,23850,0
2005-05-26,0.786,0.81,0.786,0.81,5000,0
2005-05-27,0.819,0.87,0.804,0.87,76333,0
2005-05-31,0.87,0.87,0.762,0.84,56667,0
2005-06-01,0.8449,0.8841,0.8328,0.86,35791,0
2005-06-02,0.87,0.873,0.84,0.84,48333,0
2005-06-03,0.87,0.903,0.87,0.87,135000,0
2005-06-06,0.9,0.9,0.84,0.9,56667,0
2005-06-07,0.93,0.975,0.87,0.9,187667,0
2005-06-08,0.9,0.903,0.9,0.9,23333,0
2005-06-09,0.918,0.933,0.9029,0.93,20600,0
2005-06-10,0.9349,0.9802,0.9349,0.95,102789,0
2005-06-13,0.9719,1.0231,0.9719,0.99,253895,0
2005-06-14,0.962,1.0131,0.962,0.98,43910,0
2005-06-15,0.99,1.011,0.981,0.99,171667,0
2005-06-16,0.9859,1.0251,0.9859,1.01,32173,0
2005-06-17,1.0211,1.0241,1,1,41500,0
2005-06-20,1.019,1.034,0.995,1.01,143142,0
2005-06-21,1.005,1.011,0.978,0.99,257333,0
2005-06-22,0.981,1.05,0.975,1.05,147000,0
2005-06-23,1.052,1.052,1.022,1.04,67204,0
2005-06-24,1.0542,1.0542,0.994,1,29216,0
2005-06-27,1.02,1.05,1.005,1.05,38333,0
2005-06-28,1.05,1.05,0.999,1.02,11000,0
2005-06-29,1.02,1.02,0.975,1.02,45667,0
2005-06-30,1.02,1.032,1.005,1.02,18333,0
2005-07-01,1.026,1.08,1.014,1.08,120667,0
2005-07-05,1.074,1.185,1.074,1.17,315667,0
2005-07-06,1.2057,1.2932,1.1997,1.26,283975,0
2005-07-07,1.253,1.253,1.211,1.22,82734,0
2005-07-08,1.236,1.26,1.173,1.23,136667,0
2005-07-11,1.2353,1.2353,1.0545,1.16,124129,0
2005-07-12,1.167,1.215,1.14,1.2,133667,0
2005-07-13,1.202,1.202,1.172,1.19,66887,0
2005-07-14,1.186,1.2041,1.174,1.18,106969,0
2005-07-15,1.1812,1.1812,1.0999,1.13,130752,0
2005-07-18,1.1391,1.1391,1.097,1.1,58560,0
2005-07-19,1.1147,1.2021,1.0996,1.19,41824,0
2005-07-20,1.198,1.216,1.198,1.21,176521,0
2005-07-21,1.2377,1.322,1.2287,1.31,274947,0
2005-07-22,1.3349,1.3831,1.3078,1.35,220681,0
2005-07-25,1.365,1.485,1.35,1.47,446667,0
2005-07-26,1.47,1.8,1.47,1.68,1259333,0
2005-07-27,1.8647,2.0902,1.8045,2,906063,0
2005-07-28,1.9933,2.3371,1.6767,1.93,1827482,0
2005-07-29,1.84,1.9576,1.662,1.84,667353,0
2005-08-01,1.8127,1.9303,1.7101,1.87,534128,0
2005-08-02,1.8798,1.955,1.8648,1.94,459147,0
2005-08-03,2.03,2.1653,1.9488,2.03,512401,0
2005-08-04,2.1399,2.1851,2.0856,2.17,350710,0
2005-08-05,2.1646,2.33,2.1195,2.33,549818,0
2005-08-08,2.3147,2.5252,2.2997,2.45,671294,0
2005-08-09,2.4557,2.5461,2.2749,2.29,533328,0
2005-08-10,2.2759,2.3664,2.0348,2.08,675404,0
2005-08-11,2.0805,2.0805,1.9146,1.99,554864,0
2005-08-12,1.9779,2.1073,1.9267,2.02,225217,0
2005-08-15,2.0144,2.0808,1.8546,1.93,220187,0
2005-08-16,1.8619,1.952,1.8469,1.91,175483,0
2005-08-17,1.889,1.9192,1.6778,1.72,440756,0
2005-08-18,1.7154,1.7154,1.5228,1.58,437278,0
2005-08-19,1.5948,1.8411,1.5768,1.79,311318,0
2005-08-22,1.8698,1.9603,1.8095,1.9,208232,0
2005-08-23,1.9,1.9603,1.8548,1.9,157168,0
2005-08-24,1.85,1.865,1.8049,1.85,205776,0
2005-08-25,1.8462,1.8462,1.7527,1.81,134586,0
2005-08-26,1.7931,1.8111,1.7389,1.76,106364,0
2005-08-29,1.8039,1.9241,1.7738,1.87,344262,0
2005-08-30,1.8958,2.1001,1.8958,2.04,298560,0
2005-08-31,2.0744,2.3901,2.0744,2.36,760053,0
2005-09-01,2.4452,2.6952,2.3639,2.65,1045042,0
2005-09-02,2.7251,2.9509,2.6528,2.71,957454,0
2005-09-06,2.7055,2.7055,2.4079,2.45,847933,0
2005-09-07,2.4499,2.5431,2.2846,2.48,506310,0
2005-09-08,2.5546,2.78,2.5245,2.78,604910,0
2005-09-09,2.8328,3.0435,2.8328,2.89,733785,0
2005-09-12,2.9287,3.01,2.9197,3.01,678073,0
2005-09-13,3.0071,3.1725,2.9169,2.98,624530,0
2005-09-14,2.9784,3.0054,2.765,2.78,438210,0
2005-09-15,2.7373,2.7493,2.4188,2.56,704897,0
2005-09-16,2.5251,2.5401,2.4289,2.48,315696,0
2005-09-19,2.4615,2.6932,2.4615,2.63,596513,0
2005-09-20,2.6653,2.6803,2.5599,2.59,451251,0
2005-09-21,2.6,2.6541,2.585,2.6,347996,0
2005-09-22,2.6201,2.6623,2.4997,2.59,503382,0
2005-09-23,2.5849,2.7051,2.5398,2.66,384609,0
2005-09-26,2.74,2.7852,2.6948,2.74,567255,0
2005-09-27,2.7441,2.7591,2.6599,2.69,416890,0
2005-09-28,2.6928,2.7229,2.2866,2.41,706608,0
2005-09-29,2.4249,2.5575,2.4249,2.44,697795,0
2005-09-30,2.4503,2.4803,2.2248,2.33,438723,0
2005-10-03,2.2894,2.5002,2.2743,2.44,477369,0
2005-10-04,2.4049,2.4801,2.3598,2.45,292069,0
2005-10-05,2.4318,2.4709,2.2449,2.26,360730,0
2005-10-06,2.1807,2.2559,1.8228,1.91,1096788,0
2005-10-07,1.8618,2.087,1.8528,2.06,513168,0
2005-10-10,2.0885,2.2211,2.0674,2.2,193450,0
2005-10-11,2.1953,2.1953,1.9848,2.06,201510,0
2005-10-12,2.0746,2.0746,1.8695,1.96,243087,0
2005-10-13,1.8889,1.9401,1.8198,1.91,376346,0
2005-10-14,1.9125,2.0451,1.9125,2.03,178627,0
2005-10-17,2.0283,2.2152,2.0283,2.17,231926,0
2005-10-18,2.1652,2.1953,2.0148,2.09,89452,0
2005-10-19,2.077,2.092,1.9867,2.08,89365,0
2005-10-20,2.1409,2.1409,1.96,1.96,187372,0
2005-10-21,1.9882,1.9882,1.8406,1.94,175606,0
2005-10-24,1.8697,1.93,1.8245,1.93,143254,0
2005-10-25,1.9258,1.983,1.8807,1.98,179787,0
2005-10-26,1.9605,2.0781,1.9605,2.06,204237,0
2005-10-27,2.0413,2.0533,1.897,1.9,77503,0
2005-10-28,1.9611,1.9611,1.9009,1.94,107057,0
2005-10-31,1.9711,1.9711,1.947,1.95,78757,0
2005-11-01,1.9401,1.9702,1.898,1.91,117026,0
2005-11-02,1.9302,1.9302,1.8729,1.9,89858,0
2005-11-03,1.8789,1.9151,1.8608,1.9,123679,0
2005-11-04,1.8861,1.8921,1.817,1.82,135185,0
2005-11-07,1.8172,1.8352,1.6998,1.76,298483,0
2005-11-08,1.7746,1.88,1.7625,1.88,195830,0
2005-11-09,1.8702,1.8822,1.84,1.84,73266,0
2005-11-10,1.8403,1.8554,1.6985,1.78,159101,0
2005-11-11,1.7871,1.8021,1.691,1.73,118197,0
2005-11-14,1.7441,1.7501,1.672,1.69,178244,0
2005-11-15,1.665,1.68,1.611,1.65,204000,0
2005-11-16,1.635,1.665,1.575,1.65,166667,0
2005-11-17,1.6338,1.715,1.6278,1.7,318062,0
2005-11-18,1.692,1.692,1.644,1.65,63667,0
2005-11-21,1.6389,1.66,1.6389,1.66,149639,0
2005-11-22,1.655,1.67,1.637,1.67,307631,0
2005-11-23,1.6806,1.8043,1.6806,1.75,611817,0
2005-11-25,1.7403,1.8851,1.7403,1.87,213850,0
2005-11-28,1.88,2.0003,1.8198,1.88,212766,0
2005-11-29,1.878,1.8931,1.8089,1.86,89189,0
2005-11-30,1.8546,1.9813,1.8516,1.93,189347,0
2005-12-01,1.943,1.9581,1.931,1.94,65064,0
2005-12-02,1.9598,2.0352,1.9598,1.99,154221,0
2005-12-05,2.005,2.0652,1.984,1.99,225213,0
2005-12-06,2.0348,2.0951,2.0197,2.08,206337,0
2005-12-07,2.1043,2.1133,1.9746,2.05,218263,0
2005-12-08,2.05,2.0651,2.0199,2.05,189405,0
2005-12-09,2.0751,2.0751,1.9999,2.03,119704,0
2005-12-12,2.014,2.0591,1.999,2.02,64206,0
2005-12-13,2.0652,2.0803,2.02,2.02,150584,0
2005-12-14,2.0474,2.0474,1.8997,1.96,221862,0
2005-12-15,1.9605,1.9605,1.87,1.87,97807,0
2005-12-16,1.8652,1.8803,1.775,1.79,168528,0
2005-12-19,1.7902,1.8203,1.6999,1.73,108020,0
2005-12-20,1.7322,1.7774,1.6328,1.69,146059,0
2005-12-21,1.685,1.7301,1.6308,1.7,95385,0
2005-12-22,1.714,1.72,1.6627,1.72,45070,0
2005-12-23,1.7152,1.7152,1.625,1.64,85405,0
2005-12-27,1.6322,1.6322,1.527,1.53,336007,0
2005-12-28,1.624,1.63,1.5308,1.63,108733,0
2005-12-29,1.6391,1.6842,1.597,1.6,85120,0
2005-12-30,1.596,1.635,1.59,1.62,113667,0
2006-01-03,1.6249,1.67,1.5557,1.67,136590,0
2006-01-04,1.683,1.701,1.635,1.68,87000,0
2006-01-05,1.6822,1.6822,1.55,1.55,332903,0
2006-01-06,1.5669,1.6422,1.5608,1.6,193815,0
2006-01-09,1.6102,1.6102,1.5319,1.55,194703,0
2006-01-10,1.575,1.59,1.551,1.56,90000,0
2006-01-11,1.565,1.565,1.5199,1.55,119613,0
2006-01-12,1.545,1.59,1.545,1.56,126000,0
2006-01-13,1.56,1.572,1.53,1.56,54667,0
2006-01-17,1.5654,1.74,1.5594,1.74,205622,0
2006-01-18,1.7441,1.8829,1.72,1.72,187901,0
2006-01-19,1.75,1.8405,1.7198,1.75,75897,0
2006-01-20,1.7681,1.7892,1.717,1.72,51214,0
2006-01-23,1.7587,1.8251,1.7346,1.81,111381,0
2006-01-24,1.835,1.8951,1.835,1.85,111032,0
2006-01-25,1.85,1.9553,1.835,1.85,133305,0
2006-01-26,1.8503,1.8503,1.745,1.76,177162,0
2006-01-27,1.759,1.7741,1.7139,1.75,105425,0
2006-01-30,1.7561,1.7561,1.651,1.66,142914,0
2006-01-31,1.653,1.68,1.638,1.68,192000,0
2006-02-01,1.657,1.7201,1.654,1.66,102087,0
2006-02-02,1.669,1.69,1.6389,1.69,129360,0
2006-02-03,1.6909,1.73,1.6909,1.73,56171,0
2006-02-06,1.743,1.8332,1.6528,1.74,141755,0
2006-02-07,1.72,1.7351,1.6596,1.72,92459,0
2006-02-08,1.7382,1.7382,1.657,1.66,16959,0
2006-02-09,1.6521,1.6821,1.58,1.61,130171,0
2006-02-10,1.6152,1.793,1.5971,1.79,292686,0
2006-02-13,1.7951,1.7951,1.675,1.69,297824,0
2006-02-14,1.698,1.7101,1.6289,1.68,125442,0
2006-02-15,1.677,1.722,1.638,1.65,101000,0
2006-02-16,1.649,1.6521,1.5918,1.64,201015,0
2006-02-17,1.6263,1.6263,1.554,1.56,285232,0
2006-02-21,1.5643,1.5823,1.4859,1.51,427343,0
2006-02-22,1.5,1.509,1.491,1.5,134792,0
2006-02-23,1.4619,1.4921,1.4499,1.48,138343,0
2006-02-24,1.477,1.483,1.441,1.45,137239,0
2006-02-27,1.449,1.452,1.353,1.38,230000,0
2006-02-28,1.3672,1.3672,1.2558,1.31,338370,0
2006-03-01,1.32,1.392,1.299,1.38,204333,0
2006-03-02,1.4359,1.46,1.4027,1.46,121663,0
2006-03-03,1.4299,1.4841,1.4299,1.46,63449,0
2006-03-06,1.4786,1.4786,1.364,1.37,66609,0
2006-03-07,1.3852,1.3852,1.34,1.34,42840,0
2006-03-08,1.338,1.344,1.26,1.29,89000,0
2006-03-09,1.2819,1.309,1.2819,1.3,64468,0
2006-03-10,1.278,1.32,1.251,1.26,89000,0
2006-03-13,1.278,1.284,1.254,1.26,132000,0
2006-03-14,1.252,1.306,1.252,1.3,148885,0
2006-03-15,1.2949,1.31,1.2799,1.31,82019,0
2006-03-16,1.32,1.368,1.32,1.35,88667,0
2006-03-17,1.307,1.3552,1.307,1.31,22580,0
2006-03-20,1.305,1.347,1.296,1.32,40333,0
2006-03-21,1.291,1.324,1.276,1.3,54292,0
2006-03-22,1.298,1.298,1.262,1.28,86864,0
2006-03-23,1.263,1.332,1.263,1.29,67667,0
2006-03-24,1.32,1.32,1.32,1.32,4333,0
2006-03-27,1.3241,1.3301,1.3,1.3,12960,0
2006-03-28,1.296,1.3111,1.29,1.29,45122,0
2006-03-29,1.294,1.3241,1.291,1.3,40209,0
2006-03-30,1.3255,1.4551,1.3255,1.44,395678,0
2006-03-31,1.4531,1.4531,1.3869,1.42,138276,0
2006-04-03,1.4749,1.5111,1.4448,1.49,248497,0
2006-04-04,1.5051,1.5051,1.3997,1.49,68104,0
2006-04-05,1.455,1.497,1.44,1.47,58000,0
2006-04-06,1.4449,1.46,1.4148,1.46,70092,0
2006-04-07,1.44,1.44,1.383,1.41,67000,0
2006-04-10,1.411,1.426,1.384,1.39,63954,0
2006-04-11,1.393,1.4141,1.39,1.39,21937,0
2006-04-12,1.4022,1.4052,1.36,1.36,64334,0
2006-04-13,1.3851,1.3851,1.361,1.37,55796,0
2006-04-17,1.382,1.4421,1.367,1.4,113504,0
2006-04-18,1.4418,1.5111,1.4418,1.49,290688,0
2006-04-19,1.51,1.5702,1.4619,1.51,283913,0
2006-04-20,1.5,1.5,1.467,1.5,81667,0
2006-04-21,1.5,1.5,1.443,1.47,113667,0
2006-04-24,1.5052,1.5052,1.4449,1.46,86702,0
2006-04-25,1.455,1.47,1.395,1.44,137000,0
2006-04-26,1.425,1.425,1.365,1.38,83000,0
2006-04-27,1.368,1.371,1.332,1.35,63193,0
2006-04-28,1.3338,1.4,1.3338,1.4,66429,0
2006-05-01,1.395,1.395,1.338,1.35,70333,0
2006-05-02,1.35,1.377,1.35,1.35,67333,0
2006-05-03,1.34,1.379,1.34,1.37,42272,0
2006-05-04,1.369,1.369,1.3329,1.36,83753,0
2006-05-05,1.365,1.41,1.356,1.41,65667,0
2006-05-08,1.41,1.41,1.38,1.38,53333,0
2006-05-09,1.425,1.425,1.38,1.41,41333,0
2006-05-10,1.389,1.41,1.38,1.41,63333,0
2006-05-11,1.412,1.412,1.397,1.4,53257,0
2006-05-12,1.4,1.433,1.4,1.4,107180,0
2006-05-15,1.4023,1.4083,1.294,1.3,98695,0
2006-05-16,1.29,1.332,1.245,1.29,37667,0
2006-05-17,1.28,1.28,1.268,1.28,14644,0
2006-05-18,1.248,1.2721,1.221,1.23,64509,0
2006-05-19,1.136,1.142,1.0759,1.13,482478,0
2006-05-22,1.095,1.17,1.074,1.17,116333,0
2006-05-23,1.1961,1.1991,1.16,1.16,147412,0
2006-05-24,1.161,1.179,1.098,1.11,50333,0
2006-05-25,1.1299,1.1841,1.1299,1.16,46466,0
2006-05-26,1.176,1.176,1.11,1.14,61667,0
2006-05-30,1.139,1.199,1.139,1.16,98752,0
2006-05-31,1.1629,1.262,1.1569,1.25,163405,0
2006-06-01,1.253,1.253,1.2349,1.25,16268,0
2006-06-02,1.242,1.26,1.2179,1.26,35249,0
2006-06-05,1.236,1.404,1.236,1.35,210667,0
2006-06-06,1.3401,1.3401,1.2347,1.31,37855,0
2006-06-07,1.31,1.3251,1.2678,1.31,90321,0
2006-06-08,1.29,1.29,1.2,1.26,61333,0
2006-06-09,1.2648,1.31,1.2648,1.31,22912,0
2006-06-12,1.2739,1.31,1.2739,1.31,8966,0
2006-06-13,1.3105,1.3105,1.1508,1.19,33525,0
2006-06-14,1.184,1.22,1.184,1.22,63052,0
2006-06-15,1.1748,1.2441,1.1748,1.22,103574,0
2006-06-16,1.246,1.246,1.2189,1.24,13623,0
2006-06-19,1.305,1.305,1.215,1.29,165667,0
2006-06-20,1.305,1.32,1.275,1.29,71333,0
2006-06-21,1.293,1.3201,1.287,1.29,54207,0
2006-06-22,1.287,1.29,1.287,1.29,14300,0
2006-06-23,1.3099,1.352,1.3099,1.34,131507,0
2006-06-26,1.335,1.35,1.317,1.35,63667,0
2006-06-27,1.356,1.38,1.35,1.38,42333,0
2006-06-28,1.3738,1.41,1.3738,1.41,149043,0
2006-06-29,1.41,1.4311,1.3647,1.41,53987,0
2006-06-30,1.4089,1.4451,1.3999,1.43,44178,0
2006-07-03,1.444,1.4831,1.444,1.45,57508,0
2006-07-05,1.453,1.5223,1.447,1.45,139656,0
2006-07-06,1.495,1.495,1.426,1.45,60292,0
2006-07-07,1.453,1.453,1.4169,1.45,20277,0
2006-07-10,1.4442,1.4442,1.36,1.36,31241,0
2006-07-11,1.356,1.41,1.356,1.41,35333,0
2006-07-12,1.395,1.44,1.395,1.41,47667,0
2006-07-13,1.399,1.4141,1.3689,1.39,21272,0
2006-07-14,1.3649,1.4162,1.3649,1.38,31129,0
2006-07-17,1.35,1.365,1.35,1.35,9333,0
2006-07-18,1.3551,1.3852,1.34,1.34,32545,0
2006-07-19,1.35,1.35,1.335,1.35,36000,0
2006-07-20,1.35,1.377,1.35,1.35,33000,0
2006-07-21,1.377,1.377,1.344,1.35,46000,0
2006-07-24,1.35,1.41,1.35,1.41,25667,0
2006-07-25,1.41,1.41,1.401,1.41,7966,0
2006-07-26,1.4087,1.5051,1.3997,1.49,114282,0
2006-07-27,1.5171,1.5171,1.49,1.49,87705,0
2006-07-28,1.485,1.5,1.47,1.5,46000,0
2006-07-31,1.5038,1.579,1.5038,1.57,222764,0
2006-08-01,1.577,1.6371,1.547,1.55,381840,0
2006-08-02,1.554,1.62,1.545,1.59,95333,0
2006-08-03,1.5681,1.5952,1.5078,1.55,121702,0
2006-08-04,1.5521,1.5521,1.381,1.39,378061,0
2006-08-07,1.4303,1.4303,1.34,1.34,172022,0
2006-08-08,1.35,1.365,1.281,1.35,128333,0
2006-08-09,1.35,1.35,1.29,1.32,66333,0
2006-08-10,1.3248,1.37,1.3098,1.37,91996,0
2006-08-11,1.3699,1.4,1.3338,1.4,33546,0
2006-08-14,1.3972,1.3972,1.2647,1.34,171358,0
2006-08-15,1.34,1.34,1.2888,1.34,7306,0
2006-08-16,1.3412,1.3412,1.29,1.29,15262,0
2006-08-17,1.2951,1.2951,1.2649,1.28,64082,0
2006-08-18,1.2951,1.3011,1.2649,1.28,11289,0
2006-08-21,1.245,1.26,1.215,1.23,99000,0
2006-08-22,1.244,1.259,1.229,1.25,41366,0
2006-08-23,1.25,1.2801,1.25,1.25,15936,0
2006-08-24,1.238,1.25,1.238,1.25,11288,0
2006-08-25,1.28,1.28,1.28,1.28,15273,0
2006-08-28,1.2389,1.266,1.2389,1.26,11611,0
2006-08-29,1.2501,1.2652,1.2049,1.22,72037,0
2006-08-30,1.2,1.206,1.164,1.2,53000,0
2006-08-31,1.2,1.2,1.185,1.2,10667,0
2006-09-01,1.164,1.2,1.164,1.2,17000,0
2006-09-05,1.2,1.2,1.17,1.17,7667,0
2006-09-06,1.2049,1.2351,1.1688,1.22,52451,0
2006-09-07,1.1899,1.22,1.1748,1.22,25893,0
2006-09-08,1.2353,1.2353,1.1329,1.16,115500,0
2006-09-11,1.155,1.155,1.068,1.11,74000,0
2006-09-12,1.0846,1.19,1.0846,1.19,41160,0
2006-09-13,1.1748,1.232,1.1598,1.22,57098,0
2006-09-14,1.2315,1.2315,1.1379,1.15,72887,0
2006-09-15,1.1479,1.163,1.1026,1.16,64552,0
2006-09-18,1.1389,1.16,1.1389,1.16,14603,0
2006-09-19,1.1591,1.1591,1.0839,1.12,42182,0
2006-09-20,1.12,1.12,1.12,1.12,2989,0
2006-09-21,1.1202,1.1202,1.087,1.09,58952,0
2006-09-22,1.0879,1.1,1.0879,1.1,39378,0
2006-09-25,1.086,1.0981,1.0559,1.08,94472,0
2006-09-26,1.066,1.09,1.066,1.09,7660,0
2006-09-27,1.1008,1.14,1.1008,1.14,30837,0
2006-09-28,1.1,1.1239,1.07,1.07,23355,0
2006-09-29,1.091,1.1,1.0789,1.1,12941,0
2006-10-02,1.1,1.1151,1.0849,1.1,8959,0
2006-10-03,1.0705,1.0855,0.9498,0.98,180077,0
2006-10-04,0.971,0.98,0.9378,0.98,49745,0
2006-10-05,0.9799,1.01,0.9648,1.01,19569,0
2006-10-06,0.9799,1.01,0.9708,1.01,40797,0
2006-10-09,1.005,1.02,1.005,1.02,32000,0
2006-10-10,1.0309,1.0491,1.0279,1.04,53915,0
2006-10-11,1.02,1.02,0.945,1.02,21333,0
2006-10-12,1.014,1.02,0.987,1.02,31000,0
2006-10-13,1.0254,1.14,1.0254,1.14,90521,0
2006-10-16,1.155,1.185,1.128,1.17,133000,0
2006-10-17,1.14,1.17,1.119,1.14,38333,0
2006-10-18,1.125,1.14,1.095,1.14,21333,0
2006-10-19,1.1599,1.19,1.1478,1.19,58752,0
2006-10-20,1.188,1.2271,1.1729,1.2,48878,0
2006-10-23,1.2,1.2,1.185,1.2,4000,0
2006-10-24,1.197,1.197,1.17,1.17,16000,0
2006-10-25,1.16,1.1901,1.1449,1.16,6306,0
2006-10-26,1.1608,1.2,1.1608,1.2,42785,0
2006-10-27,1.1989,1.232,1.1989,1.22,20250,0
2006-10-30,1.203,1.203,1.125,1.14,31000,0
2006-10-31,1.157,1.172,1.157,1.16,41928,0
2006-11-01,1.1651,1.1651,1.15,1.15,44395,0
2006-11-02,1.1519,1.2,1.1519,1.2,14963,0
2006-11-03,1.19,1.2021,1.1599,1.19,14605,0
2006-11-06,1.172,1.193,1.172,1.19,50914,0
2006-11-07,1.1749,1.19,1.1659,1.19,5311,0
2006-11-08,1.1608,1.2,1.1065,1.2,102153,0
2006-11-09,1.197,1.203,1.194,1.2,106733,0
2006-11-10,1.197,1.203,1.14,1.14,100333,0
2006-11-13,1.1449,1.166,1.1449,1.16,36177,0
2006-11-14,1.1621,1.1621,1.1319,1.15,39425,0
2006-11-15,1.15,1.18,1.144,1.18,17985,0
2006-11-16,1.17,1.1761,1.1608,1.17,35354,0
2006-11-17,1.1753,1.2119,1.1447,1.16,53397,0
2006-11-20,1.1159,1.1311,1.07,1.07,126262,0
2006-11-21,1.0284,1.0345,0.9794,1.01,210743,0
2006-11-22,1.0222,1.0222,0.9795,1.01,214658,0
2006-11-24,1.0187,1.04,1.0187,1.04,14140,0
2006-11-27,1.0378,1.05,1.0225,1.05,36038,0
2006-11-28,1.0196,1.0591,1.0196,1.05,6900,0
2006-11-29,1.0547,1.0945,1.0547,1.07,51028,0
2006-11-30,1.0887,1.1191,1.0887,1.11,39131,0
2006-12-01,1.07,1.0853,1.0547,1.07,36963,0
2006-12-04,1.1006,1.1281,1.07,1.07,70000,0
2006-12-05,1.0661,1.0661,1.0509,1.06,75509,0
2006-12-06,1.0561,1.0561,1.0348,1.05,60962,0
2006-12-07,1.0552,1.0552,1.0035,1.04,59850,0
2006-12-08,1.0345,1.0345,1.01,1.01,80376,0
2006-12-11,1.0048,1.0261,1.0048,1.02,16750,0
2006-12-12,1.0161,1.0161,0.9948,1.01,38246,0
2006-12-13,1.0069,1.01,0.9764,1.01,88485,0
2006-12-14,1.0048,1.02,1.0018,1.02,68518,0
2006-12-15,1.02,1.0321,1.02,1.02,21741,0
2006-12-18,1.029,1.029,0.98,0.98,45061,0
2006-12-19,0.9752,0.9752,0.9295,0.96,193266,0
2006-12-20,0.9647,0.9861,0.9647,0.98,77061,0
2006-12-21,0.9564,0.9564,0.92,0.92,92217,0
2006-12-22,0.943,0.9583,0.9278,0.94,85468,0
2006-12-26,0.9391,0.9391,0.93,0.93,35091,0
2006-12-27,0.927,0.93,0.9209,0.93,66794,0
2006-12-28,0.9276,0.9306,0.8878,0.9,100613,0
2006-12-29,0.8861,0.9044,0.8708,0.88,187527,0
2007-01-03,0.8972,0.8972,0.79,0.79,173089,0
2007-01-04,0.7893,0.85,0.7893,0.85,47765,0
2007-01-05,0.8547,0.87,0.8486,0.87,31121,0
2007-01-08,0.8944,0.8944,0.8395,0.87,30138,0
2007-01-09,0.8374,0.8374,0.7948,0.81,27914,0
2007-01-10,0.8082,0.8173,0.79,0.79,25671,0
2007-01-11,0.795,0.8561,0.7888,0.85,35976,0
2007-01-12,0.8584,0.8584,0.8155,0.84,16962,0
2007-01-16,0.8208,0.8576,0.8208,0.83,40487,0
2007-01-17,0.8288,0.85,0.8288,0.85,5271,0
2007-01-18,0.8369,0.84,0.8339,0.84,6220,0
2007-01-19,0.8488,0.87,0.8336,0.87,37937,0
2007-01-22,0.8704,0.91,0.8674,0.91,107443,0
2007-01-23,0.9122,0.9153,0.8756,0.9,71128,0
2007-01-24,0.9,0.9,0.9,0.9,4589,0
2007-01-25,0.8791,0.8791,0.8639,0.87,14515,0
2007-01-29,0.847,0.8561,0.8348,0.85,62588,0
2007-01-30,0.8618,0.88,0.8345,0.88,85682,0
2007-01-31,0.8839,0.89,0.8656,0.89,52494,0
2007-02-01,0.87,0.8792,0.8547,0.87,72397,0
2007-02-02,0.87,0.8731,0.87,0.87,23830,0
2007-02-05,0.85,0.8895,0.85,0.85,95529,0
2007-02-06,0.8518,0.8791,0.8518,0.87,40906,0
2007-02-07,0.8792,0.8792,0.87,0.87,33414,0
2007-02-08,0.87,0.87,0.87,0.87,1632,0
2007-02-09,0.8705,0.8705,0.8278,0.84,45506,0
2007-02-12,0.8436,0.8436,0.7978,0.81,28790,0
2007-02-13,0.8277,0.8584,0.8277,0.84,60019,0
2007-02-14,0.8553,0.8705,0.84,0.84,97232,0
2007-02-15,0.8504,0.8564,0.82,0.82,39183,0
2007-02-16,0.82,0.82,0.8139,0.82,28976,0
2007-02-20,0.7972,0.8675,0.7972,0.84,63512,0
2007-02-21,0.8182,0.8182,0.8,0.8,82170,0
2007-02-22,0.8056,0.83,0.7964,0.83,76357,0
2007-02-23,0.82,0.82,0.8048,0.82,80341,0
2007-02-26,0.813,0.813,0.7917,0.81,14121,0
2007-02-27,0.8039,0.81,0.7947,0.81,34679,0
2007-02-28,0.8082,0.8082,0.7748,0.79,61873,0
2007-03-01,0.79,0.79,0.7747,0.79,38358,0
2007-03-02,0.7791,0.7791,0.73,0.73,76942,0
2007-03-05,0.7205,0.7266,0.69,0.69,67145,0
2007-03-06,0.7047,0.7292,0.6986,0.72,81271,0
2007-03-07,0.7175,0.7175,0.6869,0.69,33409,0
2007-03-08,0.683,0.6921,0.677,0.68,108047,0
2007-03-09,0.6779,0.69,0.6749,0.69,62783,0
2007-03-12,0.6898,0.76,0.6867,0.76,92392,0
2007-03-13,0.7457,0.7457,0.6848,0.7,30557,0
2007-03-14,0.693,0.6991,0.6839,0.69,45071,0
2007-03-15,0.6932,0.73,0.6932,0.73,10433,0
2007-03-16,0.7239,0.73,0.7148,0.73,25644,0
2007-03-19,0.7224,0.7592,0.7224,0.75,17967,0
2007-03-20,0.7518,0.7852,0.7518,0.77,30018,0
2007-03-21,0.7852,0.7913,0.77,0.77,33186,0
2007-03-22,0.7539,0.76,0.7539,0.76,8553,0
2007-03-23,0.7509,0.76,0.7418,0.76,22039,0
2007-03-26,0.7422,0.7604,0.7178,0.73,42411,0
2007-03-27,0.7296,0.76,0.7296,0.76,98684,0
2007-03-28,0.7922,0.7922,0.7708,0.78,17654,0
2007-03-29,0.7815,0.7815,0.76,0.76,32305,0
2007-03-30,0.7595,0.79,0.7595,0.79,48849,0
2007-04-02,0.7874,0.7874,0.7326,0.76,118092,0
2007-04-03,0.7691,0.7691,0.7357,0.76,18421,0
2007-04-04,0.7593,0.82,0.7593,0.82,54000,0
2007-04-05,0.8261,0.8414,0.82,0.82,23205,0
2007-04-09,0.8253,0.8253,0.7794,0.81,48093,0
2007-04-10,0.8106,0.8106,0.7647,0.78,43154,0
2007-04-11,0.7748,0.79,0.7687,0.79,12506,0
2007-04-12,0.7947,0.8253,0.7947,0.81,78846,0
2007-04-13,0.8247,0.84,0.8247,0.84,16042,0
2007-04-16,0.8196,0.85,0.8196,0.85,72141,0
2007-04-17,0.8539,0.86,0.8417,0.86,24265,0
2007-04-18,0.8608,0.87,0.8486,0.87,18017,0
2007-04-19,0.8547,0.87,0.8547,0.87,11466,0
2007-04-20,0.8553,0.8553,0.8003,0.84,4911,0
2007-04-23,0.8395,0.87,0.8395,0.87,16379,0
2007-04-24,0.87,0.87,0.8395,0.87,5569,0
2007-04-25,0.8089,0.87,0.8089,0.87,10810,0
2007-04-26,0.87,0.87,0.87,0.87,3276,0
2007-04-27,0.8395,0.87,0.8395,0.87,6879,0
2007-04-30,0.84,0.8553,0.84,0.84,24226,0
2007-05-01,0.84,0.84,0.84,0.84,88720,0
2007-05-02,0.8492,0.8522,0.8095,0.84,19643,0
2007-05-03,0.8196,0.8652,0.8075,0.85,73459,0
2007-05-04,0.8497,0.8952,0.8497,0.88,43170,0
2007-05-07,0.8497,0.8952,0.8497,0.88,66239,0
2007-05-08,0.8945,0.8945,0.8577,0.87,3591,0
2007-05-09,0.87,0.87,0.87,0.87,6575,0
2007-05-10,0.8577,0.8761,0.8577,0.87,18933,0
2007-05-11,0.8722,0.8722,0.8539,0.86,29184,0
2007-05-14,0.8557,0.88,0.8497,0.88,39216,0
2007-05-15,0.8861,0.8861,0.8769,0.88,58909,0
2007-05-16,0.8831,0.8861,0.88,0.88,33382,0
2007-05-17,0.8739,0.88,0.8739,0.88,28670,0
2007-05-18,0.8856,0.91,0.8825,0.91,38642,0
2007-05-21,0.9045,0.95,0.8741,0.95,138379,0
2007-05-22,0.9496,0.9922,0.9435,0.98,153443,0
2007-05-23,0.9939,1.0153,0.9847,1,33681,0
2007-05-24,1.0043,1.0043,0.98,0.98,55371,0
2007-05-25,0.9794,0.9794,0.94,0.94,22096,0
2007-05-29,0.9673,0.9673,0.94,0.94,28362,0
2007-05-30,0.9456,0.9731,0.9364,0.97,34095,0
2007-05-31,0.9747,1.1244,0.9747,1.1,239236,0
2007-06-01,1.1161,1.1161,1.0427,1.11,69984,0
2007-06-04,1.1035,1.14,1.0731,1.14,176974,0
2007-06-05,1.1556,1.2013,1.1343,1.18,104621,0
2007-06-06,1.197,1.203,1.1878,1.2,225237,0
2007-06-07,1.2013,1.2013,1.1587,1.18,160703,0
2007-06-08,1.1789,1.1911,1.1208,1.13,62867,0
2007-06-11,1.17,1.17,1.17,1.17,8184,0
2007-06-12,1.163,1.163,1.16,1.16,3293,0
2007-06-13,1.1643,1.1643,1.0944,1.14,33553,0
2007-06-14,1.1453,1.1453,1.0995,1.13,13752,0
2007-06-15,1.1319,1.19,1.1319,1.19,13076,0
2007-06-18,1.188,1.188,1.0811,1.13,97575,0
2007-06-19,1.14,1.1552,1.14,1.14,5921,0
2007-06-20,1.1366,1.17,1.1366,1.17,6581,0
2007-06-21,1.1422,1.1422,1.1056,1.13,10178,0
2007-06-22,1.11,1.11,1.0948,1.11,28608,0
2007-06-25,1.1,1.1395,1.0787,1.1,29947,0
2007-06-26,1.1399,1.1399,1.067,1.07,78295,0
2007-06-27,1.0697,1.17,1.0697,1.17,63838,0
2007-06-28,1.1753,1.1753,1.1295,1.16,16707,0
2007-06-29,1.1422,1.1726,1.127,1.13,16744,0
2007-07-02,1.1244,1.17,1.1244,1.17,18098,0
2007-07-03,1.16,1.1753,1.1478,1.16,35379,0
2007-07-05,1.14,1.1765,1.14,1.14,43092,0
2007-07-06,1.0974,1.14,1.0974,1.14,11184,0
2007-07-09,1.0974,1.14,1.0974,1.14,31579,0
2007-07-10,1.1295,1.1753,1.1295,1.16,40621,0
2007-07-11,1.1753,1.1753,1.16,1.16,16379,0
2007-07-12,1.1552,1.1552,1.1248,1.14,24342,0
2007-07-13,1.1316,1.1622,1.1011,1.15,137976,0
2007-07-16,1.1248,1.1552,1.1248,1.14,4934,0
2007-07-17,1.1653,1.1684,1.1469,1.15,50678,0
2007-07-18,1.14,1.14,1.14,1.14,3289,0
2007-07-19,1.13,1.13,1.1147,1.13,14080,0
2007-07-20,1.1186,1.14,1.1186,1.14,2945,0
2007-07-23,1.1213,1.1366,1.1,1.1,26911,0
2007-07-24,1.0974,1.0974,1.07,1.07,50662,0
2007-07-25,1.0722,1.0722,1.06,1.06,72555,0
2007-07-26,1.0631,1.0631,1.0111,1.06,41575,0
2007-07-27,1.0023,1.06,0.978,1.06,27986,0
2007-07-30,1.015,1.07,1.015,1.07,28785,0
2007-07-31,0.981,1.063,0.981,1.06,33254,0
2007-08-01,1.0582,1.0582,1.0157,1.04,21046,0
2007-08-02,1.0187,1.04,1.0187,1.04,5590,0
2007-08-03,1.0259,1.0259,0.98,0.98,59102,0
2007-08-06,0.9748,0.99,0.9595,0.99,24621,0
2007-08-07,0.9748,0.99,0.9748,0.99,5253,0
2007-08-08,1.01,1.0375,0.9978,1.01,7188,0
2007-08-09,1.02,1.0322,1.02,1.02,2627,0
2007-08-10,1.0045,1.0045,0.9096,0.98,166857,0
2007-08-13,0.9482,1.04,0.9482,1.04,24192,0
2007-08-14,1.0553,1.0553,0.9941,1.04,15692,0
2007-08-15,1.0245,1.055,1,1,13407,0
2007-08-16,1.0557,1.0557,0.9669,0.97,17974,0
2007-08-17,0.9621,1.02,0.9469,1.02,31201,0
2007-08-20,0.9439,1.02,0.9439,1.02,1971,0
2007-08-21,1.02,1.02,0.9896,1.02,9853,0
2007-08-22,1.0247,1.04,0.9941,1.04,29423,0
2007-08-23,1.0362,1.0362,0.9448,0.96,10172,0
2007-08-24,0.99,0.99,0.9443,0.99,17071,0
2007-08-27,0.9555,0.98,0.9555,0.98,39184,0
2007-08-28,0.9494,0.98,0.9494,0.98,39184,0
2007-08-29,0.9748,0.99,0.9443,0.99,77475,0
2007-08-30,0.94,0.9552,0.94,0.94,6926,0
2007-08-31,0.9905,0.9905,0.9448,0.96,10172,0
2007-09-04,0.9524,0.98,0.9524,0.98,2939,0
2007-09-05,0.9494,0.98,0.9494,0.98,2939,0
2007-09-06,0.9478,0.96,0.9478,0.96,42000,0
2007-09-07,0.9448,0.96,0.9448,0.96,21656,0
2007-09-10,0.9494,0.98,0.9494,0.98,4245,0
2007-09-11,0.9443,0.99,0.9443,0.99,3939,0
2007-09-12,0.9896,1.02,0.9896,1.02,22990,0
2007-09-13,0.9996,0.9996,0.9509,0.96,30188,0
2007-09-14,0.9873,0.9873,0.9478,0.96,5925,0
2007-09-17,0.9678,0.98,0.9678,0.98,7886,0
2007-09-18,0.9923,1.0106,0.9555,0.98,38531,0
2007-09-19,0.9561,0.9864,0.947,0.95,39537,0
2007-09-20,0.9486,0.9945,0.9486,0.97,79413,0
2007-09-21,0.9928,0.9989,0.9469,0.95,53688,0
2007-09-24,0.9625,0.99,0.9472,0.99,16036,0
2007-09-25,0.9843,0.9843,0.96,0.96,10533,0
2007-09-26,0.94,0.9582,0.94,0.94,25723,0
2007-09-27,0.9883,0.9975,0.97,0.97,12458,0
2007-09-28,0.9809,1.0022,0.9626,0.99,37424,0
2007-10-01,0.9591,0.9744,0.9135,0.95,28244,0
2007-10-02,0.9509,0.96,0.9509,0.96,15422,0
2007-10-03,0.9578,0.97,0.9487,0.97,17430,0
2007-10-04,0.9722,0.9752,0.9539,0.96,15094,0
2007-10-05,0.9647,0.9861,0.9494,0.98,34286,0
2007-10-08,0.98,0.98,0.9708,0.98,26122,0
2007-10-09,0.9641,1.01,0.9641,1.01,86584,0
2007-10-10,1.0027,1.03,1.0027,1.03,16785,0
2007-10-11,1.0375,1.0375,1.01,1.01,17970,0
2007-10-12,1.0025,1.0025,0.9418,0.96,30283,0
2007-10-15,0.9609,0.9852,0.9578,0.97,43081,0
2007-10-16,0.9726,1,0.9726,1,38048,0
2007-10-17,0.9983,0.9983,0.98,0.98,657,0
2007-10-18,0.9957,1.0473,0.9957,1.02,51718,0
2007-10-19,1.0118,1.0118,0.96,0.96,43313,0
2007-10-22,0.9752,0.9752,0.96,0.96,2625,0
2007-10-23,0.9639,0.97,0.9639,0.97,6229,0
2007-10-24,0.97,0.97,0.9608,0.97,15408,0
2007-10-25,0.9661,0.9661,0.96,0.96,4594,0
2007-10-26,0.9647,0.98,0.9647,0.98,13388,0
2007-10-29,0.957,1.0025,0.957,0.96,25017,0
2007-10-30,0.9683,0.9683,0.95,0.95,29136,0
2007-10-31,0.96,0.9752,0.9509,0.96,31500,0
2007-11-01,0.9608,1.0005,0.9608,0.97,18031,0
2007-11-02,0.963,0.9661,0.96,0.96,13496,0
2007-11-05,0.9744,0.9744,0.95,0.95,10509,0
2007-11-06,0.9543,1,0.9543,1,59040,0
2007-11-07,1.0014,1.0014,0.98,0.98,9499,0
2007-11-08,0.9792,0.9792,0.9669,0.97,29739,0
2007-11-09,0.9843,0.9843,0.96,0.96,24688,0
2007-11-12,0.943,0.9461,0.94,0.94,26713,0
2007-11-13,0.9637,0.9637,0.9178,0.93,27458,0
2007-11-14,0.9383,0.9626,0.8713,0.92,44643,0
2007-11-15,0.9157,0.9461,0.8794,0.94,18468,0
2007-11-16,0.8873,0.93,0.8873,0.93,984,0
2007-11-19,0.8908,0.9,0.8908,0.9,7211,0
2007-11-20,0.9158,0.9311,0.8395,0.87,44879,0
2007-11-21,0.88,0.88,0.8403,0.88,11127,0
2007-11-23,0.8488,0.873,0.8336,0.87,26061,0
2007-11-26,0.9153,0.9153,0.9,0.9,35400,0
2007-11-27,0.9153,0.9153,0.839,0.9,16389,0
2007-11-29,0.8594,0.89,0.8441,0.89,8174,0
2007-11-30,0.8547,0.9005,0.8547,0.87,19000,0
2007-12-03,0.8538,0.8538,0.7353,0.79,68456,0
2007-12-04,0.7808,0.7961,0.7808,0.79,12737,0
2007-12-05,0.7806,0.7806,0.7408,0.75,32993,0
2007-12-06,0.7347,0.75,0.7071,0.75,86567,0
2007-12-07,0.73,0.7452,0.7026,0.73,78575,0
2007-12-10,0.7214,0.7214,0.6786,0.7,99451,0
2007-12-11,0.6924,0.72,0.6434,0.72,91063,0
2007-12-12,0.7047,0.72,0.6894,0.72,37861,0
2007-12-13,0.6953,0.6953,0.68,0.68,34932,0
2007-12-14,0.6839,0.69,0.6839,0.69,13370,0
2007-12-17,0.68,0.7014,0.68,0.68,25465,0
2007-12-18,0.69,0.69,0.69,0.69,1630,0
2007-12-19,0.67,0.6852,0.67,0.67,5582,0
2007-12-20,0.67,0.67,0.6426,0.67,57134,0
2007-12-21,0.6548,0.67,0.6395,0.67,7881,0
2007-12-24,0.6556,0.68,0.6556,0.68,9838,0
2007-12-26,0.683,0.683,0.68,0.68,15482,0
2007-12-27,0.6857,0.6857,0.64,0.64,60047,0
2007-12-28,0.6548,0.6852,0.6548,0.67,20687,0
2007-12-31,0.6714,0.6866,0.6286,0.65,71109,0
2008-01-02,0.6878,0.7,0.6878,0.7,46454,0
2008-01-03,0.6786,0.7,0.6786,0.7,7524,0
2008-01-04,0.68,0.68,0.68,0.68,2938,0
2008-01-08,0.6486,0.7006,0.6486,0.67,26803,0
2008-01-09,0.6496,0.6861,0.6496,0.68,34259,0
2008-01-10,0.6569,0.6692,0.6201,0.66,62545,0
2008-01-11,0.6385,0.66,0.6385,0.66,17917,0
2008-01-14,0.6574,0.74,0.6238,0.74,59846,0
2008-01-15,0.6448,0.73,0.6448,0.73,41096,0
2008-01-16,0.6901,0.7331,0.6901,0.73,9781,0
2008-01-17,0.67,0.67,0.6548,0.67,50567,0
2008-01-18,0.6293,0.66,0.6293,0.66,38765,0
2008-01-22,0.6405,0.6405,0.61,0.61,52459,0
2008-01-23,0.6079,0.62,0.6049,0.62,43315,0
2008-01-24,0.6079,0.62,0.6079,0.62,18847,0
2008-01-25,0.6256,0.6561,0.6164,0.65,38995,0
2008-01-28,0.6186,0.6431,0.6186,0.64,65313,0
2008-01-29,0.6248,0.64,0.6248,0.64,984,0
2008-01-30,0.6439,0.65,0.6285,0.65,7502,0
2008-01-31,0.62,0.6351,0.62,0.62,24798,0
2008-02-01,0.6287,0.69,0.6287,0.69,22174,0
2008-02-05,0.6705,0.6705,0.64,0.64,5906,0
2008-02-06,0.6248,0.64,0.6248,0.64,14766,0
2008-02-07,0.64,0.64,0.64,0.64,2953,0
2008-02-08,0.6807,0.6807,0.65,0.65,7828,0
2008-02-11,0.6639,0.673,0.6639,0.67,21770,0
2008-02-12,0.6531,0.6592,0.6285,0.65,44031,0
2008-02-13,0.6209,0.63,0.6058,0.63,23441,0
2008-02-14,0.6439,0.65,0.6439,0.65,14677,0
2008-02-15,0.6508,0.6661,0.6508,0.66,9773,0
2008-02-19,0.6477,0.66,0.6477,0.66,21500,0
2008-02-20,0.6661,0.6661,0.6293,0.66,45280,0
2008-02-21,0.6502,0.6502,0.62,0.62,53234,0
2008-02-22,0.6278,0.64,0.6095,0.64,25266,0
2008-02-25,0.6639,0.67,0.6517,0.67,24627,0
2008-02-26,0.6747,0.69,0.6747,0.69,4565,0
2008-02-27,0.65,0.65,0.65,0.65,3292,0
2008-02-28,0.6493,0.71,0.6493,0.71,58006,0
2008-02-29,0.7239,0.73,0.7239,0.73,658,0
2008-03-03,0.7273,0.7273,0.7,0.7,7590,0
2008-03-04,0.7291,0.7291,0.7018,0.72,32258,0
2008-03-05,0.7022,0.7752,0.7022,0.76,55921,0
2008-03-06,0.7647,0.78,0.7647,0.78,39885,0
2008-03-07,0.7604,0.7756,0.73,0.73,35507,0
2008-03-10,0.7,0.7,0.7,0.7,9857,0
2008-03-11,0.7033,0.74,0.7033,0.74,16351,0
2008-03-12,0.743,0.743,0.74,0.74,1978,0
2008-03-13,0.6675,0.7434,0.6675,0.71,9887,0
2008-03-14,0.75,0.75,0.75,0.75,8493,0
2008-03-17,0.7391,0.7391,0.69,0.69,19891,0
2008-03-18,0.6894,0.72,0.6587,0.72,30681,0
2008-03-19,0.6907,0.6907,0.6354,0.66,8795,0
2008-03-20,0.6452,0.6452,0.63,0.63,10514,0
2008-03-24,0.63,0.63,0.6087,0.63,44357,0
2008-03-25,0.6095,0.64,0.6095,0.64,13781,0
2008-03-26,0.62,0.6412,0.6049,0.62,24468,0
2008-03-27,0.68,0.68,0.68,0.68,329,0
2008-03-28,0.62,0.62,0.6049,0.62,20831,0
2008-03-31,0.6263,0.6263,0.5023,0.59,122619,0
2008-04-01,0.61,0.61,0.61,0.61,6557,0
2008-04-02,0.5551,0.61,0.5551,0.61,12787,0
2008-04-03,0.5618,0.6225,0.5618,0.58,41164,0
2008-04-04,0.6044,0.6044,0.58,0.58,7862,0
2008-04-07,0.5763,0.61,0.5763,0.61,30339,0
2008-04-08,0.6,0.6,0.6,0.6,6600,0
2008-04-09,0.607,0.61,0.5765,0.61,106557,0
2008-04-10,0.6139,0.62,0.6139,0.62,9774,0
2008-04-11,0.6161,0.6161,0.61,0.61,15738,0
2008-04-14,0.6201,0.66,0.6201,0.66,71341,0
2008-04-16,0.6852,0.6852,0.6548,0.67,33164,0
2008-04-17,0.6578,0.6852,0.6578,0.67,4925,0
2008-04-18,0.6861,0.6861,0.6126,0.68,43747,0
2008-04-21,0.6822,0.6822,0.67,0.67,21343,0
2008-04-22,0.644,0.7053,0.644,0.69,81522,0
2008-04-23,0.6848,0.7,0.6848,0.7,23329,0
2008-04-24,0.7009,0.71,0.7009,0.71,11486,0
2008-04-25,0.7148,0.73,0.7148,0.73,22685,0
2008-04-28,0.7631,0.809,0.76,0.76,121389,0
2008-04-29,0.7479,0.7751,0.7418,0.76,13211,0
2008-04-30,0.7684,0.7684,0.75,0.75,21560,0
2008-05-01,0.7452,0.7513,0.73,0.73,15781,0
2008-05-02,0.7333,0.77,0.715,0.77,32400,0
2008-05-05,0.773,0.8124,0.77,0.77,84447,0
2008-05-06,0.77,0.77,0.7367,0.77,7257,0
2008-05-07,0.7364,0.8,0.7364,0.8,6930,0
2008-05-08,0.77,0.77,0.77,0.77,24081,0
2008-05-09,0.7387,0.76,0.7296,0.76,16118,0
2008-05-12,0.76,0.763,0.76,0.76,33553,0
2008-05-13,0.7109,0.7291,0.7109,0.72,8888,0
2008-05-14,0.76,0.7752,0.76,0.76,17434,0
2008-05-15,0.7635,0.7635,0.73,0.73,9534,0
2008-05-16,0.7122,0.7457,0.7,0.7,79186,0
2008-05-19,0.702,0.7936,0.699,0.76,52093,0
2008-05-20,0.7511,0.84,0.7296,0.84,373162,0
2008-05-21,0.8311,0.9464,0.822,0.91,390000,0
2008-05-22,0.928,0.9341,0.8269,0.83,104808,0
2008-05-23,0.8193,0.88,0.8193,0.88,68875,0
2008-05-27,0.8652,0.9259,0.85,0.85,90918,0
2008-05-28,0.8343,0.8343,0.7584,0.81,71200,0
2008-05-29,0.7953,0.7953,0.78,0.78,15365,0
2008-05-30,0.8075,0.85,0.7893,0.85,50400,0
2008-06-02,0.7998,0.87,0.7174,0.87,28828,0
2008-06-03,0.8956,0.9017,0.7764,0.81,55617,0
2008-06-04,0.8807,0.8807,0.7896,0.82,28976,0
2008-06-05,0.8196,0.8652,0.7893,0.85,51718,0
2008-06-06,0.7915,0.8916,0.7915,0.84,74856,0
2008-06-09,0.8382,0.8382,0.82,0.82,18110,0
2008-06-10,0.833,0.833,0.83,0.83,18419,0
2008-06-11,0.8334,0.87,0.8334,0.87,24897,0
2008-06-12,0.88,0.88,0.88,0.88,41852,0
2008-06-13,0.88,0.88,0.877,0.88,12193,0
2008-06-16,0.8853,0.8975,0.87,0.87,33086,0
2008-06-17,0.9,0.9122,0.9,0.9,36383,0
2008-06-18,0.9127,0.9127,0.87,0.87,16052,0
2008-06-19,0.8761,0.9066,0.87,0.87,19000,0
2008-06-20,0.8705,0.8705,0.8217,0.84,23244,0
2008-06-23,0.8342,0.91,0.8342,0.91,67912,0
2008-06-24,0.91,0.9252,0.8948,0.91,57363,0
2008-06-25,0.9184,0.9184,0.8878,0.9,58473,0
2008-06-26,0.8656,0.8656,0.7896,0.82,28976,0
2008-06-27,0.8247,0.84,0.8247,0.84,7202,0
2008-06-30,0.8045,0.85,0.8014,0.85,30965,0
2008-07-01,0.8406,0.8406,0.7794,0.81,35988,0
2008-07-02,0.8405,0.8405,0.7856,0.81,26600,0
2008-07-03,0.7748,0.79,0.6715,0.79,37519,0
2008-07-07,0.7513,0.7513,0.6747,0.69,76630,0
2008-07-08,0.6788,0.74,0.6788,0.74,19295,0
2008-07-09,0.7188,0.78,0.7188,0.78,981,0
2008-07-11,0.78,0.7892,0.7494,0.78,7846,0
2008-07-14,0.79,0.79,0.79,0.79,987,0
2008-07-16,0.7347,0.75,0.7347,0.75,9147,0
2008-07-17,0.7471,0.7471,0.68,0.68,45256,0
2008-07-18,0.69,0.69,0.6747,0.69,17935,0
2008-07-21,0.73,0.73,0.73,0.73,329,0
2008-07-22,0.7005,0.7309,0.67,0.67,34149,0
2008-07-23,0.7366,0.7366,0.6169,0.62,47568,0
2008-07-24,0.6253,0.6253,0.5643,0.61,60984,0
2008-07-28,0.6049,0.62,0.6049,0.62,2315,0
2008-07-30,0.61,0.61,0.61,0.61,1639,0
2008-07-31,0.6047,0.66,0.6047,0.66,19871,0
2008-08-01,0.62,0.62,0.62,0.62,1653,0
2008-08-04,0.613,0.6221,0.5979,0.61,85672,0
2008-08-05,0.603,0.603,0.6,0.6,27252,0
2008-08-06,0.6,0.6061,0.6,0.6,30863,0
2008-08-07,0.6027,0.6057,0.53,0.53,22783,0
2008-08-08,0.5508,0.56,0.5386,0.56,27123,0
2008-08-11,0.5592,0.5653,0.5378,0.55,80836,0
2008-08-12,0.5734,0.61,0.5734,0.61,6557,0
2008-08-13,0.61,0.61,0.61,0.61,2623,0
2008-08-14,0.61,0.61,0.61,0.61,2295,0
2008-08-15,0.6075,0.6075,0.58,0.58,14741,0
2008-08-18,0.5953,0.5953,0.58,0.58,3931,0
2008-08-19,0.5676,0.583,0.54,0.54,25748,0
2008-08-20,0.5643,0.61,0.5643,0.61,26557,0
2008-08-21,0.61,0.61,0.61,0.61,8852,0
2008-08-22,0.6051,0.6051,0.5749,0.59,17186,0
2008-08-25,0.61,0.61,0.61,0.61,984,0
2008-08-27,0.614,0.66,0.614,0.66,13356,0
2008-08-28,0.6439,0.65,0.6439,0.65,19569,0
2008-09-02,0.58,0.58,0.58,0.58,6879,0
2008-09-03,0.58,0.58,0.58,0.58,655,0
2008-09-04,0.5746,0.62,0.5383,0.62,44637,0
2008-09-05,0.6248,0.64,0.579,0.64,22641,0
2008-09-08,0.66,0.66,0.6447,0.66,17917,0
2008-09-09,0.6417,0.6417,0.55,0.55,97200,0
2008-09-10,0.61,0.61,0.607,0.61,7541,0
2008-09-11,0.5749,0.6082,0.5749,0.59,119314,0
2008-09-12,0.56,0.56,0.56,0.56,991,0
2008-09-15,0.5795,0.61,0.5795,0.61,82623,0
2008-09-16,0.6253,0.6253,0.5948,0.61,49508,0
2008-09-17,0.5969,0.6,0.5816,0.6,47367,0
2008-09-18,0.59,0.59,0.59,0.59,17517,0
2008-09-19,0.5953,0.6105,0.58,0.58,37017,0
2008-09-22,0.5948,0.6131,0.5948,0.61,25574,0
2008-09-23,0.6131,0.6405,0.61,0.61,41967,0
2008-09-24,0.61,0.61,0.61,0.61,18033,0
2008-09-25,0.61,0.6192,0.61,0.61,40984,0
2008-09-26,0.6054,0.6054,0.56,0.56,29732,0
2008-09-29,0.5635,0.5635,0.4721,0.53,77479,0
2008-09-30,0.4615,0.5385,0.4615,0.48,19825,0
2008-10-01,0.49,0.49,0.49,0.49,661,0
2008-10-02,0.497,0.5303,0.4818,0.5,25080,0
2008-10-03,0.5,0.5,0.5,0.5,22770,0
2008-10-06,0.5077,0.5077,0.48,0.48,132925,0
2008-10-07,0.4761,0.4761,0.4669,0.47,53062,0
2008-10-08,0.4532,0.4532,0.42,0.42,121129,0
2008-10-09,0.4254,0.4316,0.41,0.41,78827,0
2008-10-10,0.4144,0.4236,0.1565,0.31,363274,0
2008-10-13,0.3138,0.36,0.3108,0.36,45825,0
2008-10-14,0.3579,0.3852,0.3579,0.37,29676,0
2008-10-15,0.3925,0.3925,0.34,0.34,75706,0
2008-10-16,0.3336,0.3852,0.3336,0.37,19784,0
2008-10-17,0.3889,0.41,0.3889,0.41,22888,0
2008-10-20,0.3538,0.4154,0.3385,0.4,26650,0
2008-10-21,0.3831,0.4168,0.3677,0.38,34589,0
2008-10-22,0.3984,0.3984,0.3677,0.38,74400,0
2008-10-23,0.3981,0.4071,0.3589,0.38,46421,0
2008-10-24,0.2313,0.3947,0.1696,0.37,91135,0
2008-10-27,0.3657,0.3718,0.2438,0.32,32156,0
2008-10-28,0.3657,0.3718,0.3078,0.32,70547,0
2008-10-29,0.3526,0.38,0.3526,0.38,12500,0
2008-10-30,0.3245,0.34,0.3245,0.34,64706,0
2008-10-31,0.347,0.3772,0.3228,0.35,18229,0
2008-11-03,0.348,0.348,0.27,0.27,16000,0
2008-11-04,0.3692,0.4,0.3692,0.4,103350,0
2008-11-05,0.4114,0.4114,0.32,0.32,118125,0
2008-11-06,0.3846,0.3846,0.3138,0.32,24700,0
2008-11-10,0.3952,0.3952,0.38,0.38,49342,0
2008-11-11,0.3462,0.3763,0.28,0.28,41186,0
2008-11-12,0.2916,0.3223,0.2916,0.31,23784,0
2008-11-13,0.31,0.31,0.2947,0.31,27694,0
2008-11-14,0.3385,0.3385,0.32,0.32,14950,0
2008-11-17,0.3175,0.3327,0.29,0.29,91397,0
2008-11-18,0.2566,0.32,0.2566,0.32,122231,0
2008-11-19,0.3343,0.3343,0.307,0.31,232626,0
2008-11-20,0.277,0.3074,0.277,0.28,117629,0
2008-11-21,0.2294,0.312,0.2294,0.26,63750,0
2008-11-24,0.2602,0.3,0.2143,0.3,84933,0
2008-11-25,0.3,0.303,0.3,0.3,23333,0
2008-11-26,0.3061,0.3061,0.3,0.3,49327,0
2008-11-28,0.29,0.29,0.29,0.29,18017,0
2008-12-01,0.27,0.27,0.27,0.27,6667,0
2008-12-02,0.255,0.27,0.255,0.27,22000,0
2008-12-03,0.27,0.27,0.27,0.27,1667,0
2008-12-04,0.27,0.27,0.27,0.27,6667,0
2008-12-05,0.273,0.273,0.2427,0.27,53400,0
2008-12-08,0.26,0.26,0.26,0.26,9481,0
2008-12-09,0.2639,0.2761,0.2639,0.27,41067,0
2008-12-10,0.27,0.27,0.27,0.27,47000,0
2008-12-11,0.3,0.3,0.3,0.3,24420,0
2008-12-15,0.31,0.31,0.31,0.31,1629,0
2008-12-16,0.2239,0.2453,0.2177,0.23,189783,0
2008-12-17,0.214,0.22,0.214,0.22,9623,0
2008-12-18,0.22,0.22,0.22,0.22,14932,0
2008-12-19,0.2246,0.2246,0.2,0.2,40300,0
2008-12-22,0.203,0.206,0.2,0.2,32160,0
2008-12-24,0.1826,0.21,0.1826,0.21,20371,0
2008-12-26,0.1938,0.2,0.1938,0.2,67200,0
2008-12-29,0.2,0.2,0.2,0.2,8775,0
2008-12-30,0.2,0.2,0.1846,0.2,51675,0
2008-12-31,0.1869,0.1992,0.1869,0.19,40789,0
2009-01-02,0.2,0.2,0.2,0.2,8125,0
2009-01-05,0.2,0.2,0.2,0.2,16250,0
2009-01-06,0.2,0.2,0.2,0.2,260000,0
2009-01-16,0.19,0.19,0.19,0.19,642,0
2009-01-20,0.183,0.183,0.18,0.18,25000,0
2009-01-22,0.18,0.18,0.18,0.18,1667,0
2009-01-30,0.184,0.23,0.184,0.23,6196,0
2009-02-02,0.2,0.2,0.2,0.2,8125,0
2009-02-03,0.18,0.18,0.18,0.18,2000,0
2009-02-04,0.186,0.186,0.18,0.18,5000,0
2009-02-05,0.18,0.18,0.18,0.18,10000,0
2009-02-06,0.18,0.18,0.18,0.18,2667,0
2009-02-09,0.195,0.195,0.153,0.18,39333,0
2009-02-10,0.18,0.18,0.18,0.18,3333,0
2009-02-12,0.1882,0.1882,0.16,0.16,19125,0
2009-02-17,0.165,0.165,0.15,0.15,4667,0
2009-02-18,0.135,0.18,0.105,0.15,186667,0
2009-02-19,0.15,0.15,0.15,0.15,10240,0
2009-02-20,0.1687,0.2484,0.1687,0.23,315978,0
2009-02-23,0.2292,0.2292,0.22,0.22,33709,0
2009-02-24,0.21,0.21,0.21,0.21,13333,0
2009-02-25,0.213,0.213,0.198,0.21,28000,0
2009-02-26,0.21,0.21,0.21,0.21,15000,0
2009-02-27,0.2025,0.2118,0.19,0.19,52653,0
2009-03-03,0.183,0.21,0.18,0.21,60667,0
2009-03-04,0.195,0.21,0.195,0.21,21667,0
2009-03-05,0.18,0.18,0.18,0.18,3333,0
2009-03-06,0.2,0.2,0.2,0.2,35510,0
2009-03-09,0.203,0.2061,0.2,0.2,17490,0
2009-03-10,0.2,0.2061,0.2,0.2,11220,0
2009-03-11,0.22,0.2417,0.22,0.22,37114,0
2009-03-12,0.2107,0.2355,0.2107,0.22,58736,0
2009-03-16,0.2208,0.23,0.2208,0.23,12391,0
2009-03-17,0.23,0.23,0.23,0.23,8261,0
2009-03-18,0.2355,0.2355,0.22,0.22,13232,0
2009-03-19,0.22,0.22,0.22,0.22,1614,0
2009-03-20,0.22,0.22,0.22,0.22,19364,0
2009-03-23,0.2293,0.2293,0.22,0.22,11295,0
2009-03-24,0.2185,0.2708,0.2185,0.24,39325,0
2009-03-25,0.23,0.23,0.23,0.23,7174,0
2009-03-27,0.22,0.22,0.22,0.22,4841,0
2009-03-31,0.22,0.22,0.22,0.22,16136,0
2009-04-01,0.23,0.23,0.2177,0.23,19565,0
2009-04-02,0.21,0.21,0.21,0.21,6000,0
2009-04-03,0.21,0.21,0.21,0.21,10000,0
2009-04-08,0.213,0.213,0.21,0.21,24667,0
2009-04-09,0.2152,0.2152,0.2,0.2,19800,0
2009-04-13,0.23,0.23,0.23,0.23,16304,0
2009-04-15,0.21,0.21,0.21,0.21,2000,0
2009-04-16,0.225,0.225,0.21,0.21,5000,0
2009-04-17,0.23,0.23,0.2147,0.23,47609,0
2009-04-20,0.23,0.23,0.23,0.23,9783,0
2009-04-21,0.23,0.23,0.23,0.23,3261,0
2009-04-22,0.23,0.23,0.23,0.23,8261,0
2009-04-23,0.227,0.23,0.227,0.23,19083,0
2009-04-24,0.254,0.26,0.2509,0.26,46308,0
2009-04-27,0.24,0.24,0.24,0.24,1646,0
2009-04-28,0.237,0.24,0.237,0.24,11192,0
2009-04-29,0.2591,0.2591,0.2409,0.25,13120,0
2009-04-30,0.24,0.24,0.24,0.24,16788,0
2009-05-04,0.2331,0.2331,0.23,0.23,21848,0
2009-05-06,0.24,0.24,0.237,0.24,18333,0
2009-05-08,0.23,0.23,0.2239,0.23,23791,0
2009-05-11,0.2331,0.2515,0.23,0.23,26413,0
2009-05-12,0.2338,0.24,0.2338,0.24,11375,0
2009-05-13,0.2355,0.26,0.2355,0.26,29096,0
2009-05-15,0.23,0.23,0.23,0.23,1674,0
2009-05-18,0.233,0.239,0.23,0.23,15400,0
2009-05-21,0.24,0.24,0.24,0.24,3292,0
2009-05-22,0.2409,0.2683,0.2409,0.25,23616,0
2009-05-26,0.25,0.25,0.25,0.25,7544,0
2009-05-27,0.25,0.25,0.25,0.25,3608,0
2009-05-28,0.2539,0.2631,0.2508,0.26,57538,0
2009-05-29,0.2508,0.26,0.2508,0.26,35962,0
2009-06-01,0.26,0.26,0.26,0.26,17200,0
2009-06-02,0.267,0.27,0.267,0.27,11537,0
2009-06-03,0.2731,0.2761,0.27,0.27,41393,0
2009-06-08,0.27,0.2823,0.27,0.27,26074,0
2009-06-09,0.2692,0.2692,0.2386,0.26,1635,0
2009-06-10,0.255,0.27,0.255,0.27,3667,0
2009-06-11,0.2753,0.2753,0.2294,0.26,61462,0
2009-06-12,0.26,0.26,0.26,0.26,32692,0
2009-06-16,0.264,0.27,0.258,0.27,17000,0
2009-06-18,0.258,0.27,0.258,0.27,346000,0
2009-06-19,0.2631,0.2631,0.26,0.26,21577,0
2009-06-22,0.27,0.273,0.27,0.27,120000,0
2009-06-23,0.27,0.27,0.258,0.27,121667,0
2009-06-24,0.258,0.27,0.258,0.27,398000,0
2009-06-25,0.27,0.27,0.27,0.27,76000,0
2009-07-02,0.2721,0.2721,0.26,0.26,30100,0
2009-07-06,0.27,0.27,0.27,0.27,178333,0
2009-07-07,0.27,0.27,0.27,0.27,76667,0
2009-07-08,0.246,0.27,0.246,0.27,24667,0
2009-07-09,0.246,0.27,0.246,0.27,45000,0
2009-07-10,0.2753,0.2753,0.26,0.26,32038,0
2009-07-13,0.27,0.27,0.27,0.27,59611,0
2009-07-14,0.25,0.25,0.25,0.25,328,0
2009-07-15,0.27,0.2793,0.27,0.27,8378,0
2009-07-17,0.27,0.27,0.27,0.27,4000,0
2009-07-20,0.2516,0.2761,0.2516,0.27,202074,0
2009-07-22,0.2649,0.28,0.2649,0.28,89346,0
2009-07-23,0.2784,0.3,0.266,0.3,34273,0
2009-07-24,0.257,0.26,0.257,0.26,10254,0
2009-07-27,0.2761,0.2761,0.27,0.27,35852,0
2009-07-28,0.267,0.27,0.267,0.27,5000,0
2009-07-30,0.27,0.27,0.27,0.27,33333,0
2009-08-03,0.27,0.27,0.27,0.27,19000,0
2009-08-04,0.284,0.29,0.2719,0.29,8607,0
2009-08-10,0.29,0.29,0.29,0.29,8103,0
2009-08-13,0.29,0.29,0.29,0.29,648,0
2009-08-18,0.28,0.283,0.271,0.28,183343,0
2009-08-19,0.287,0.29,0.287,0.29,38069,0
2009-08-21,0.27,0.27,0.27,0.27,3296,0
2009-08-24,0.2778,0.2931,0.2778,0.29,108103,0
2009-08-25,0.2839,0.2992,0.2839,0.29,13431,0
2009-08-26,0.27,0.2793,0.27,0.27,38667,0
2009-08-27,0.261,0.27,0.261,0.27,43000,0
2009-08-28,0.27,0.273,0.27,0.27,95000,0
2009-08-31,0.28,0.28,0.28,0.28,23000,0
2009-09-01,0.27,0.27,0.27,0.27,3333,0
2009-09-02,0.27,0.294,0.27,0.27,6667,0
2009-09-03,0.3022,0.3516,0.3022,0.33,278200,0
2009-09-04,0.3323,0.3323,0.2831,0.32,43550,0
2009-09-08,0.3238,0.3423,0.3238,0.33,32748,0
2009-09-09,0.33,0.33,0.33,0.33,9818,0
2009-09-10,0.327,0.33,0.327,0.33,30058,0
2009-09-11,0.33,0.33,0.33,0.33,87200,0
2009-09-14,0.3369,0.3524,0.3369,0.34,219353,0
2009-09-16,0.3348,0.35,0.3348,0.35,31214,0
2009-09-17,0.3555,0.3555,0.34,0.34,22647,0
2009-09-18,0.34,0.34,0.34,0.34,68588,0
2009-09-21,0.3369,0.34,0.3276,0.34,54353,0
2009-09-22,0.3291,0.3291,0.32,0.32,83806,0
2009-09-24,0.32,0.32,0.32,0.32,22641,0
2009-09-25,0.317,0.32,0.317,0.32,108281,0
2009-09-28,0.34,0.3462,0.34,0.34,34941,0
2009-09-29,0.3371,0.3371,0.2889,0.31,88713,0
2009-09-30,0.3061,0.3061,0.3,0.3,12540,0
2009-10-01,0.301,0.31,0.301,0.31,22261,0
2009-10-02,0.3138,0.3262,0.3138,0.32,16250,0
2009-10-05,0.314,0.323,0.314,0.32,132500,0
2009-10-06,0.32,0.3291,0.32,0.32,103019,0
2009-10-07,0.3261,0.3261,0.32,0.32,18703,0
2009-10-08,0.32,0.32,0.32,0.32,13125,0
2009-10-12,0.32,0.32,0.32,0.32,288750,0
2009-10-13,0.31,0.3131,0.31,0.31,25739,0
2009-10-14,0.3104,0.3104,0.28,0.28,39100,0
2009-10-19,0.307,0.31,0.307,0.31,52645,0
2009-10-21,0.31,0.31,0.31,0.31,3910,0
2009-10-22,0.31,0.31,0.31,0.31,14987,0
2009-10-23,0.31,0.31,0.31,0.31,1629,0
2009-10-26,0.3161,0.3192,0.31,0.31,49523,0
2009-10-27,0.3108,0.32,0.3108,0.32,53950,0
2009-10-28,0.3131,0.3131,0.31,0.31,36490,0
2009-10-30,0.303,0.303,0.297,0.3,67000,0
2009-11-02,0.3,0.3,0.3,0.3,3300,0
2009-11-03,0.3186,0.3216,0.3,0.3,201760,0
2009-11-04,0.3,0.3092,0.3,0.3,30707,0
2009-11-05,0.3031,0.3031,0.2908,0.3,278320,0
2009-11-09,0.3,0.3093,0.3,0.3,114137,0
2009-11-10,0.3061,0.3061,0.3,0.3,64027,0
2009-11-11,0.2879,0.3,0.2879,0.3,83490,0
2009-11-12,0.2625,0.2961,0.2595,0.29,386552,0
2009-11-13,0.2831,0.32,0.2831,0.32,200200,0
2009-11-16,0.31,0.31,0.31,0.31,658,0
2009-11-17,0.288,0.3,0.246,0.27,3204333,0
2009-11-18,0.2648,0.2952,0.2648,0.28,184329,0
2009-11-19,0.2969,0.3,0.2938,0.3,42033,0
2009-11-20,0.297,0.306,0.297,0.3,131333,0
2009-11-23,0.3077,0.32,0.3077,0.32,55575,0
2009-11-24,0.32,0.32,0.3077,0.32,35425,0
2009-11-25,0.3192,0.3192,0.31,0.31,28019,0
2009-11-27,0.301,0.31,0.301,0.31,12626,0
2009-11-30,0.304,0.31,0.304,0.31,60139,0
2009-12-01,0.313,0.316,0.31,0.31,260823,0
2009-12-02,0.3139,0.3627,0.3139,0.32,313031,0
2009-12-03,0.4,0.4,0.26,0.39,496600,0
2009-12-04,0.39,0.39,0.32,0.32,66300,0
2009-12-07,0.3,0.31,0.3,0.31,37500,0
2009-12-08,0.31,0.33,0.31,0.33,6800,0
2009-12-09,0.31,0.33,0.31,0.33,18600,0
2009-12-10,0.35,0.35,0.32,0.32,24900,0
2009-12-11,0.35,0.35,0.31,0.31,1200,0
2009-12-14,0.32,0.32,0.3,0.3,13800,0
2009-12-15,0.29,0.3,0.29,0.3,12800,0
2009-12-16,0.3,0.31,0.3,0.31,31500,0
2009-12-17,0.3,0.31,0.29,0.29,69400,0
2009-12-18,0.3,0.32,0.3,0.32,16600,0
2009-12-21,0.3,0.33,0.3,0.33,17000,0
2009-12-22,0.3,0.31,0.29,0.29,10000,0
2009-12-23,0.29,0.33,0.29,0.33,4500,0
2009-12-24,0.29,0.29,0.29,0.29,2000,0
2009-12-28,0.3,0.3,0.29,0.3,9800,0
2009-12-29,0.29,0.29,0.29,0.29,2800,0
2009-12-30,0.29,0.3,0.29,0.3,16800,0
2009-12-31,0.3,0.3,0.3,0.3,11400,0
2010-01-04,0.29,0.29,0.29,0.29,2000,0
2010-01-05,0.3,0.3,0.3,0.3,1500,0
2010-01-06,0.33,0.33,0.3,0.3,8200,0
2010-01-07,0.3,0.3,0.3,0.3,7400,0
2010-01-08,0.31,0.31,0.3,0.3,30400,0
2010-01-11,0.3,0.35,0.3,0.32,26500,0
2010-01-12,0.32,0.32,0.32,0.32,16200,0
2010-01-13,0.31,0.32,0.31,0.31,61200,0
2010-01-14,0.32,0.32,0.32,0.32,300,0
2010-01-15,0.32,0.32,0.32,0.32,8600,0
2010-01-20,0.32,0.32,0.32,0.32,17500,0
2010-01-21,0.32,0.32,0.3,0.3,21000,0
2010-01-22,0.3,0.32,0.29,0.3,30600,0
2010-01-25,0.31,0.31,0.31,0.31,2900,0
2010-01-27,0.31,0.31,0.31,0.31,12600,0
2010-01-29,0.31,0.31,0.31,0.31,200,0
2010-02-02,0.31,0.31,0.31,0.31,8700,0
2010-02-03,0.3,0.3,0.3,0.3,4400,0
2010-02-04,0.3,0.3,0.3,0.3,2300,0
2010-02-05,0.33,0.33,0.31,0.31,24000,0
2010-02-09,0.31,0.31,0.31,0.31,4800,0
2010-02-11,0.32,0.32,0.32,0.32,1000,0
2010-02-12,0.31,0.31,0.31,0.31,2000,0
2010-02-16,0.31,0.31,0.31,0.31,1900,0
2010-02-17,0.32,0.33,0.31,0.33,29500,0
2010-02-18,0.33,0.33,0.31,0.31,53000,0
2010-02-22,0.34,0.34,0.34,0.34,20000,0
2010-02-23,0.34,0.34,0.32,0.33,27600,0
2010-02-24,0.32,0.33,0.32,0.33,15000,0
2010-02-25,0.32,0.32,0.32,0.32,300,0
2010-02-26,0.34,0.34,0.33,0.33,10300,0
2010-03-01,0.32,0.32,0.32,0.32,5000,0
2010-03-02,0.33,0.33,0.32,0.32,1000,0
2010-03-03,0.32,0.32,0.32,0.32,5000,0
2010-03-04,0.33,0.33,0.32,0.32,6900,0
2010-03-08,0.33,0.33,0.32,0.32,11500,0
2010-03-09,0.33,0.33,0.32,0.32,15000,0
2010-03-11,0.33,0.33,0.32,0.32,10700,0
2010-03-12,0.32,0.32,0.32,0.32,2800,0
2010-03-15,0.32,0.32,0.32,0.32,15400,0
2010-03-16,0.32,0.32,0.32,0.32,16100,0
2010-03-18,0.32,0.32,0.32,0.32,300,0
2010-03-19,0.32,0.33,0.32,0.33,2800,0
2010-03-23,0.32,0.32,0.32,0.32,4700,0
2010-03-24,0.33,0.33,0.32,0.32,5200,0
2010-03-26,0.32,0.32,0.32,0.32,900,0
2010-03-29,0.32,0.33,0.32,0.33,11500,0
2010-03-30,0.32,0.32,0.32,0.32,3100,0
2010-03-31,0.33,0.33,0.32,0.32,12800,0
2010-04-01,0.32,0.32,0.32,0.32,400,0
2010-04-05,0.33,0.33,0.33,0.33,5000,0
2010-04-06,0.33,0.33,0.33,0.33,13000,0
2010-04-08,0.32,0.32,0.32,0.32,100,0
2010-04-09,0.32,0.32,0.32,0.32,2000,0
2010-04-12,0.32,0.32,0.29,0.29,46700,0
2010-04-13,0.3,0.32,0.29,0.32,17900,0
2010-04-14,0.31,0.31,0.29,0.29,1300,0
2010-04-15,0.29,0.32,0.29,0.32,97800,0
2010-04-19,0.29,0.29,0.29,0.29,1000,0
2010-04-21,0.3,0.33,0.29,0.32,29600,0
2010-04-22,0.32,0.32,0.31,0.31,27100,0
2010-04-23,0.3,0.3,0.29,0.29,19300,0
2010-04-26,0.29,0.29,0.29,0.29,200,0
2010-04-30,0.29,0.29,0.29,0.29,1500,0
2010-05-03,0.29,0.29,0.29,0.29,1000,0
2010-05-04,0.29,0.29,0.29,0.29,2000,0
2010-05-05,0.29,0.29,0.29,0.29,600,0
2010-05-06,0.29,0.29,0.29,0.29,1000,0
2010-05-07,0.29,0.29,0.29,0.29,300,0
2010-05-10,0.29,0.29,0.29,0.29,300,0
2010-05-12,0.3,0.3,0.3,0.3,500,0
2010-05-14,0.29,0.29,0.29,0.29,8100,0
2010-05-18,0.29,0.31,0.29,0.31,22100,0
2010-05-20,0.3,0.3,0.3,0.3,1000,0
2010-05-21,0.3,0.3,0.3,0.3,5700,0
2010-05-24,0.31,0.31,0.31,0.31,3500,0
2010-05-25,0.3,0.31,0.29,0.29,3300,0
2010-05-26,0.29,0.29,0.29,0.29,21200,0
2010-05-28,0.29,0.29,0.29,0.29,300,0
2010-06-02,0.29,0.29,0.29,0.29,11000,0
2010-06-03,0.29,0.29,0.29,0.29,400,0
2010-06-07,0.29,0.29,0.29,0.29,7000,0
2010-06-08,0.29,0.29,0.29,0.29,1800,0
2010-06-09,0.29,0.29,0.29,0.29,6000,0
2010-06-14,0.31,0.31,0.29,0.29,12900,0
2010-06-15,0.29,0.29,0.29,0.29,300,0
2010-06-18,0.29,0.3,0.29,0.3,12800,0
2010-06-21,0.3,0.3,0.3,0.3,10000,0
2010-06-24,0.29,0.29,0.29,0.29,21200,0
2010-06-25,0.3,0.41,0.3,0.36,180900,0
2010-06-28,0.4,0.4,0.32,0.32,13400,0
2010-06-30,0.32,0.32,0.32,0.32,5000,0
2010-07-01,0.31,0.32,0.31,0.31,26900,0
2010-07-02,0.37,0.37,0.31,0.31,5800,0
2010-07-06,0.3,0.3,0.3,0.3,2000,0
2010-07-07,0.32,0.32,0.32,0.32,1000,0
2010-07-08,0.39,0.39,0.35,0.35,144000,0
2010-07-09,0.36,0.36,0.36,0.36,50200,0
2010-07-12,0.4,0.4,0.4,0.4,1000,0
2010-07-13,0.37,0.37,0.37,0.37,1000,0
2010-07-14,0.38,0.38,0.38,0.38,200,0
2010-07-16,0.42,0.42,0.42,0.42,6100,0
2010-07-19,0.42,0.44,0.4,0.44,46400,0
2010-07-22,0.44,0.44,0.44,0.44,200,0
2010-07-23,0.44,0.44,0.44,0.44,57200,0
2010-07-26,0.44,0.99,0.44,0.55,107900,0
2010-07-27,0.55,0.87,0.55,0.6,80200,0
2010-07-29,0.6,0.67,0.55,0.55,13300,0
2010-07-30,0.4,0.68,0.4,0.49,35100,0
2010-08-02,0.55,0.68,0.51,0.51,8000,0
2010-08-03,0.51,0.65,0.51,0.53,2800,0
2010-08-04,0.5,0.53,0.49,0.49,14000,0
2010-08-05,0.45,0.45,0.45,0.45,15800,0
2010-08-10,0.45,0.45,0.45,0.45,800,0
2010-08-12,0.45,0.45,0.45,0.45,200,0
2010-08-13,0.46,0.49,0.46,0.49,1000,0
2010-08-16,0.54,0.54,0.54,0.54,800,0
2010-08-17,0.55,0.55,0.5,0.5,44400,0
2010-08-18,0.45,0.59,0.35,0.51,61800,0
2010-08-19,0.5,0.5,0.5,0.5,1600,0
2010-08-20,0.54,0.57,0.54,0.54,36800,0
2010-08-23,0.55,0.6,0.55,0.6,54600,0
2010-08-25,0.6,0.6,0.54,0.54,23900,0
2010-08-26,0.54,0.54,0.54,0.54,15600,0
2010-08-27,0.6,0.6,0.55,0.55,22600,0
2010-08-30,0.56,0.56,0.56,0.56,7000,0
2010-08-31,0.56,0.56,0.56,0.56,5000,0
2010-09-01,0.58,0.58,0.55,0.55,16500,0
2010-09-02,0.54,0.56,0.54,0.56,10500,0
2010-09-03,0.56,0.56,0.55,0.55,5100,0
2010-09-07,0.56,0.56,0.54,0.54,2600,0
2010-09-08,0.55,0.55,0.55,0.55,11900,0
2010-09-09,0.54,0.54,0.53,0.53,800,0
2010-09-10,0.57,0.57,0.57,0.57,300,0
2010-09-13,0.57,0.57,0.53,0.55,21000,0
2010-09-14,0.55,0.55,0.55,0.55,5300,0
2010-09-15,0.5,0.57,0.5,0.57,8900,0
2010-09-17,0.55,0.55,0.5,0.5,6300,0
2010-09-20,0.5,0.54,0.5,0.54,4800,0
2010-09-21,0.54,0.55,0.51,0.51,25000,0
2010-09-22,0.55,0.55,0.54,0.54,8000,0
2010-09-23,0.55,0.57,0.52,0.54,23500,0
2010-09-24,0.54,0.56,0.54,0.54,12800,0
2010-09-27,0.54,0.56,0.54,0.56,6400,0
2010-09-30,0.52,0.52,0.52,0.52,7100,0
2010-10-01,0.51,0.51,0.51,0.51,2500,0
2010-10-04,0.56,0.56,0.53,0.53,19000,0
2010-10-05,0.53,0.55,0.53,0.55,9000,0
2010-10-06,0.55,0.55,0.53,0.53,15800,0
2010-10-07,0.5,0.55,0.5,0.55,6100,0
2010-10-08,0.55,0.55,0.5,0.55,16600,0
2010-10-11,0.5,0.5,0.5,0.5,100,0
2010-10-12,0.54,0.54,0.54,0.54,1700,0
2010-10-13,0.51,0.55,0.51,0.55,8000,0
2010-10-14,0.5,0.52,0.5,0.52,5500,0
2010-10-15,0.55,0.55,0.55,0.55,4900,0
2010-10-18,0.55,0.55,0.51,0.52,10400,0
2010-10-19,0.52,0.52,0.52,0.52,3900,0
2010-10-20,0.51,0.51,0.51,0.51,4500,0
2010-10-21,0.51,0.51,0.51,0.51,300,0
2010-10-22,0.51,0.51,0.51,0.51,3100,0
2010-10-25,0.35,0.51,0.35,0.51,1100,0
2010-10-28,0.33,0.49,0.33,0.49,8000,0
2010-10-29,0.45,0.45,0.4,0.4,3000,0
2010-11-01,0.35,0.5,0.35,0.35,5000,0
2010-11-02,0.5,0.5,0.45,0.45,4300,0
2010-11-03,0.36,0.4,0.36,0.4,600,0
2010-11-08,0.41,0.41,0.41,0.41,800,0
2010-11-09,0.42,0.42,0.42,0.42,1000,0
2010-11-10,0.5,0.5,0.5,0.5,1100,0
2010-11-11,0.43,0.43,0.33,0.42,27700,0
2010-11-15,0.37,0.37,0.37,0.37,1000,0
2010-11-16,0.41,0.41,0.41,0.41,6900,0
2010-11-17,0.37,0.37,0.35,0.35,13000,0
2010-11-19,0.37,0.37,0.37,0.37,100,0
2010-11-22,0.33,0.38,0.33,0.38,44500,0
2010-11-23,0.45,0.45,0.42,0.42,2300,0
2010-11-29,0.41,0.41,0.41,0.41,600,0
2010-11-30,0.39,0.39,0.39,0.39,700,0
2010-12-01,0.41,0.41,0.41,0.41,2100,0
2010-12-02,0.33,0.41,0.33,0.41,4700,0
2010-12-03,0.38,0.41,0.38,0.41,2300,0
2010-12-06,0.4,0.44,0.4,0.44,7000,0
2010-12-07,0.44,0.44,0.44,0.44,4000,0
2010-12-08,0.44,0.44,0.44,0.44,3800,0
2010-12-10,0.38,0.47,0.38,0.47,4400,0
2010-12-13,0.38,0.5,0.38,0.39,13400,0
2010-12-14,0.5,0.5,0.5,0.5,700,0
2010-12-15,0.38,0.39,0.38,0.39,3200,0
2010-12-16,0.4,0.4,0.4,0.4,1400,0
2010-12-17,0.45,0.45,0.45,0.45,5000,0
2010-12-20,0.39,0.39,0.39,0.39,1800,0
2010-12-27,0.39,0.39,0.39,0.39,500,0
2010-12-29,0.39,0.39,0.39,0.39,100,0
2010-12-30,0.39,0.39,0.39,0.39,4100,0
2010-12-31,0.39,0.39,0.39,0.39,300,0
2011-01-03,0.48,0.48,0.39,0.39,800,0
2011-01-05,0.41,0.53,0.41,0.53,11000,0
2011-01-06,0.53,0.53,0.45,0.53,35600,0
2011-01-07,0.42,0.42,0.42,0.42,3000,0
2011-01-10,0.41,0.51,0.41,0.51,31700,0
2011-01-11,0.5,0.5,0.5,0.5,5000,0
2011-01-12,0.5,0.51,0.5,0.51,16800,0
2011-01-13,0.51,0.51,0.51,0.51,10000,0
2011-01-14,0.46,0.46,0.46,0.46,3500,0
2011-01-18,0.46,0.59,0.46,0.59,63600,0
2011-01-19,0.51,0.7,0.51,0.55,10800,0
2011-01-20,0.7,0.7,0.54,0.63,7500,0
2011-01-21,0.54,0.63,0.54,0.55,27500,0
2011-01-24,0.55,0.55,0.55,0.55,5000,0
2011-01-25,0.55,0.6,0.55,0.6,12400,0
2011-01-26,0.6,0.6,0.6,0.6,500,0
2011-01-27,0.55,0.55,0.55,0.55,3100,0
2011-01-28,0.54,0.54,0.54,0.54,900,0
2011-01-31,0.51,0.64,0.51,0.64,2200,0
2011-02-01,0.6,0.64,0.6,0.64,1600,0
2011-02-02,0.51,0.6,0.51,0.6,9000,0
2011-02-03,0.59,0.61,0.59,0.6,6100,0
2011-02-04,0.6,0.6,0.56,0.56,7500,0
2011-02-07,0.56,0.6,0.56,0.6,6000,0
2011-02-08,0.62,0.62,0.62,0.62,5500,0
2011-02-09,0.58,0.62,0.57,0.62,3700,0
2011-02-11,0.58,0.65,0.58,0.65,40800,0
2011-02-14,0.65,0.65,0.59,0.65,18800,0
2011-02-15,0.65,0.65,0.65,0.65,5000,0
2011-02-16,0.59,0.7,0.59,0.7,10500,0
2011-02-18,0.56,0.56,0.56,0.56,100,0
2011-02-22,0.56,0.61,0.56,0.61,2400,0
2011-02-23,0.68,0.7,0.68,0.7,2700,0
2011-02-24,0.7,0.7,0.7,0.7,200,0
2011-02-25,0.65,0.65,0.65,0.65,700,0
2011-02-28,0.65,0.75,0.65,0.75,4900,0
2011-03-03,0.65,0.65,0.65,0.65,9500,0
2011-03-04,0.7,0.73,0.7,0.73,1000,0
2011-03-07,0.51,0.63,0.51,0.63,16000,0
2011-03-08,0.63,0.7,0.63,0.7,15900,0
2011-03-09,0.7,0.7,0.63,0.63,8900,0
2011-03-11,0.63,0.63,0.63,0.63,3400,0
2011-03-14,0.7,0.7,0.7,0.7,10000,0
2011-03-15,0.63,0.68,0.63,0.68,1100,0
2011-03-16,0.63,0.63,0.63,0.63,5900,0
2011-03-17,0.63,0.63,0.63,0.63,1700,0
2011-03-18,0.51,0.68,0.51,0.68,3200,0
2011-03-23,0.68,0.68,0.68,0.68,400,0
2011-03-28,0.68,0.7,0.68,0.69,13100,0
2011-03-29,0.71,0.71,0.69,0.71,35000,0
2011-03-31,0.75,0.85,0.73,0.85,17700,0
2011-04-01,0.85,0.89,0.85,0.89,1300,0
2011-04-04,0.85,0.89,0.75,0.88,9400,0
2011-04-05,0.85,0.88,0.75,0.88,800,0
2011-04-06,0.77,0.77,0.77,0.77,300,0
2011-04-07,0.77,0.77,0.77,0.77,3600,0
2011-04-08,0.77,0.77,0.77,0.77,600,0
2011-04-11,0.77,0.89,0.77,0.89,1600,0
2011-04-12,0.89,0.89,0.6,0.7,24700,0
2011-04-13,0.75,0.75,0.75,0.75,1000,0
2011-04-18,0.71,0.71,0.7,0.71,12400,0
2011-04-19,0.7,0.7,0.7,0.7,300,0
2011-04-20,0.71,0.71,0.71,0.71,3000,0
2011-04-25,0.6,0.6,0.6,0.6,200,0
2011-04-26,0.6,0.8,0.6,0.8,2100,0
2011-04-27,0.8,0.85,0.73,0.73,17000,0
2011-04-28,0.8,0.8,0.73,0.73,1400,0
2011-04-29,0.73,0.8,0.6,0.8,4800,0
2011-05-02,0.8,0.8,0.8,0.8,2500,0
2011-05-03,0.8,0.85,0.8,0.85,20000,0
2011-05-06,0.78,0.78,0.7,0.7,15000,0
2011-05-09,0.64,0.64,0.62,0.63,15000,0
2011-05-10,0.77,0.85,0.76,0.85,25000,0
2011-05-11,0.85,1.01,0.74,0.83,31300,0
2011-05-12,0.76,0.83,0.7,0.83,24100,0
2011-05-16,0.84,0.84,0.84,0.84,100,0
2011-05-17,0.84,0.84,0.84,0.84,100,0
2011-05-18,0.8,0.84,0.8,0.84,4100,0
2011-05-19,0.79,0.79,0.79,0.79,800,0
2011-05-20,0.84,0.84,0.73,0.84,1500,0
2011-05-23,0.8,0.8,0.8,0.8,50000,0
2011-05-24,0.8,0.8,0.8,0.8,1300,0
2011-05-25,0.78,0.8,0.78,0.8,24100,0
2011-05-26,0.71,0.84,0.71,0.84,200,0
2011-05-27,0.79,0.79,0.79,0.79,5000,0
2011-05-31,0.79,0.79,0.79,0.79,1000,0
2011-06-01,0.82,0.82,0.75,0.82,4100,0
2011-06-03,0.82,0.82,0.82,0.82,500,0
2011-06-08,0.75,0.81,0.75,0.8,25400,0
2011-06-09,0.8,0.82,0.78,0.82,13200,0
2011-06-10,0.78,0.84,0.78,0.84,10900,0
2011-06-16,0.75,0.84,0.75,0.82,2400,0
2011-06-17,0.84,0.84,0.84,0.84,100,0
2011-06-20,0.83,0.83,0.83,0.83,800,0
2011-06-21,0.84,0.98,0.8,0.98,18600,0
2011-06-22,0.96,0.96,0.89,0.89,21200,0
2011-06-23,0.85,0.89,0.85,0.89,2800,0
2011-06-24,0.83,0.84,0.8,0.84,14500,0
2011-06-27,0.8,0.8,0.78,0.8,17600,0
2011-06-29,0.71,0.93,0.71,0.93,8400,0
2011-06-30,0.93,0.95,0.81,0.95,12000,0
2011-07-01,0.81,0.81,0.8,0.8,25200,0
2011-07-05,0.8,0.81,0.8,0.81,6900,0
2011-07-07,0.81,0.81,0.81,0.81,15000,0
2011-07-08,0.81,0.9,0.81,0.9,185200,0
2011-07-11,0.92,0.92,0.92,0.92,500,0
2011-07-12,0.93,0.93,0.8,0.9,17200,0
2011-07-13,0.9,0.97,0.85,0.97,223600,0
2011-07-14,0.97,0.99,0.91,0.91,32300,0
2011-07-15,0.98,0.98,0.98,0.98,2700,0
2011-07-18,0.98,1.15,0.98,1.1,26200,0
2011-07-19,1.03,1.1,1.03,1.1,23900,0
2011-07-20,1.1,1.12,1.1,1.1,11700,0
2011-07-21,1.1,1.44,1.1,1.39,70300,0
2011-07-22,1.39,1.39,1.3,1.39,10900,0
2011-07-25,1.2,1.3,1.2,1.3,2000,0
2011-07-26,1.2,1.33,1.2,1.3,28500,0
2011-07-27,1.23,1.32,1.23,1.3,8400,0
2011-07-28,1.26,1.3,1,1.26,79100,0
2011-07-29,1.25,1.25,1.25,1.25,6600,0
2011-08-01,1.25,1.26,1.2,1.2,4600,0
2011-08-02,1.25,1.25,1.25,1.25,5400,0
2011-08-03,1.1,1.24,1.1,1.23,12000,0
2011-08-04,1.24,1.24,1.2,1.23,9400,0
2011-08-05,1.24,1.25,1.1,1.1,23100,0
2011-08-08,1.15,1.4,1,1.2,29400,0
2011-08-09,1.32,1.32,1.19,1.25,5900,0
2011-08-11,1.2,1.2,1.1,1.2,7300,0
2011-08-15,1.19,1.5,1.19,1.25,27700,0
2011-08-16,1.3,1.3,1.25,1.27,14600,0
2011-08-17,1.29,1.29,1.2,1.24,4700,0
2011-08-18,1.1,1.32,1.01,1.31,4400,0
2011-08-19,1.2,1.2,1.2,1.2,500,0
2011-08-22,1.2,1.2,1,1.1,8400,0
2011-08-23,1.2,1.2,1.1,1.1,11100,0
2011-08-24,1.15,1.15,1.15,1.15,1600,0
2011-08-25,1.15,1.2,1.15,1.15,4200,0
2011-08-26,1.2,1.22,1.2,1.22,6400,0
2011-08-29,1.31,1.31,1.2,1.2,12300,0
2011-08-30,1.3,1.3,1.26,1.26,2500,0
2011-09-01,1.13,1.31,1.13,1.31,6000,0
2011-09-02,1.25,1.25,1.25,1.25,1500,0
2011-09-06,1.2,1.3,1.2,1.3,3100,0
2011-09-07,1.3,1.3,1.3,1.3,2500,0
2011-09-08,1.3,1.3,1.3,1.3,100,0
2011-09-09,1.25,1.25,1.25,1.25,400,0
2011-09-12,1.22,1.22,1.03,1.1,4400,0
2011-09-13,1.16,1.2,1.16,1.2,2600,0
2011-09-14,1.16,1.16,1.15,1.15,400,0
2011-09-15,1.2,1.2,1.2,1.2,4700,0
2011-09-16,1.29,1.29,1.29,1.29,200,0
2011-09-19,1.21,1.21,1.21,1.21,500,0
2011-09-20,1.26,1.27,1.26,1.27,500,0
2011-09-21,1.24,1.27,1.24,1.27,5300,0
2011-09-22,1.32,1.32,1.15,1.2,5400,0
2011-09-23,1.15,1.2,1.15,1.2,10500,0
2011-09-26,1.2,1.2,1.2,1.2,1000,0
2011-09-27,1.1,1.12,1.02,1.12,19500,0
2011-09-28,1.12,1.2,1.1,1.2,4700,0
2011-09-29,1.29,1.29,1.03,1.27,2300,0
2011-09-30,1.25,1.25,1.25,1.25,1000,0
2011-10-03,1.2,1.25,1.08,1.25,14200,0
2011-10-04,1.08,1.11,1.08,1.11,1100,0
2011-10-05,1.2,1.24,1.2,1.24,6000,0
2011-10-06,1.24,1.29,1.24,1.29,14900,0
2011-10-07,1.29,1.3,1.2,1.2,13200,0
2011-10-10,1.35,1.35,1.35,1.35,200,0
2011-10-11,1.12,1.29,1.12,1.29,1300,0
2011-10-13,1.16,1.16,1.15,1.15,14000,0
2011-10-14,1.24,1.24,1.24,1.24,200,0
2011-10-18,1.24,1.24,1.1,1.11,4200,0
2011-10-19,1.15,1.15,1.11,1.11,4000,0
2011-10-20,1.2,1.2,1.2,1.2,200,0
2011-10-24,1.2,1.2,1.12,1.2,500,0
2011-10-25,1.12,1.2,1.12,1.2,400,0
2011-10-26,1.15,1.2,1.15,1.15,5500,0
2011-10-27,1.2,1.3,1.2,1.29,7600,0
2011-10-28,1.29,1.3,1.15,1.25,5500,0
2011-10-31,1.28,1.28,1.17,1.28,1900,0
2011-11-01,1.25,1.25,1.16,1.25,7500,0
2011-11-02,1.25,1.25,1.25,1.25,2000,0
2011-11-03,1.25,1.29,1.2,1.27,15800,0
2011-11-04,1.27,1.27,1.27,1.27,2000,0
2011-11-07,1.2,1.28,1.2,1.28,300,0
2011-11-08,1.28,1.28,1.28,1.28,2200,0
2011-11-09,1.29,1.34,1.26,1.26,13300,0
2011-11-10,1.3,1.3,1.3,1.3,700,0
2011-11-11,1.32,1.32,1.3,1.3,800,0
2011-11-14,1.26,1.26,1.02,1.18,70800,0
2011-11-15,1.2,1.2,1.07,1.15,1100,0
2011-11-16,1.15,1.15,1.1,1.15,4100,0
2011-11-17,1.11,1.12,1.11,1.12,800,0
2011-11-18,1.12,1.19,1.12,1.19,2700,0
2011-11-21,1.19,1.19,1.19,1.19,500,0
2011-11-22,1.19,1.19,1.15,1.15,400,0
2011-11-23,1.17,1.17,1.15,1.15,5500,0
2011-11-25,1.19,1.19,1.19,1.19,1000,0
2011-11-28,1.19,1.19,1.05,1.14,5900,0
2011-11-29,1.11,1.11,1.04,1.05,8700,0
2011-11-30,1.15,1.19,1.1,1.19,8700,0
2011-12-01,1.07,1.19,1.07,1.19,4000,0
2011-12-02,1.11,1.11,1.03,1.03,15000,0
2011-12-05,1.06,1.08,1.06,1.08,6400,0
2011-12-06,1.08,1.08,1.08,1.08,200,0
2011-12-07,1.08,1.11,1.03,1.11,10100,0
2011-12-08,1.11,1.11,1.11,1.11,1800,0
2011-12-09,1.06,1.1,1.06,1.06,2600,0
2011-12-12,1.02,1.07,1.02,1.07,2600,0
2011-12-13,1.05,1.07,1.05,1.07,6000,0
2011-12-14,1.05,1.05,1.04,1.04,900,0
2011-12-15,1.02,1.04,1.02,1.02,3100,0
2011-12-16,1.02,1.02,1.02,1.02,300,0
2011-12-20,1.05,1.05,1.05,1.05,400,0
2011-12-21,1.05,1.07,1.05,1.07,3200,0
2011-12-27,1.07,1.07,1.07,1.07,300,0
2011-12-28,1.02,1.02,1.02,1.02,1000,0
2011-12-30,1.02,1.02,1.01,1.02,24200,0
2012-01-03,1.04,1.04,1.03,1.03,1800,0
2012-01-04,1.05,1.19,1.05,1.19,2500,0
2012-01-06,1.05,1.18,1.05,1.18,600,0
2012-01-09,1.05,1.05,1.01,1.01,2600,0
2012-01-10,1.1,1.18,1.1,1.1,2700,0
2012-01-11,1.03,1.03,1.03,1.03,1400,0
2012-01-12,1.05,1.12,1.05,1.12,2300,0
2012-01-13,1.09,1.13,1.09,1.13,700,0
2012-01-17,1.04,1.13,1.04,1.13,10800,0
2012-01-18,1.06,1.13,1.06,1.13,4700,0
2012-01-19,1.13,1.13,1.13,1.13,300,0
2012-01-20,1.13,1.13,1.13,1.13,1000,0
2012-01-23,1.04,1.04,1.03,1.04,5700,0
2012-01-24,1.03,1.1,1.03,1.1,8200,0
2012-01-25,1.13,1.13,1.03,1.13,6900,0
2012-01-27,1.04,1.13,1.04,1.08,4500,0
2012-01-30,1.06,1.08,1.06,1.06,4400,0
2012-01-31,1.05,1.05,1.03,1.05,7500,0
2012-02-01,1.03,1.1,1.03,1.09,6400,0
2012-02-02,1.1,1.1,1.1,1.1,1500,0
2012-02-03,1.1,1.1,1.08,1.08,1700,0
2012-02-06,1.03,1.03,1.03,1.03,10200,0
2012-02-07,1.07,1.07,1.07,1.07,100,0
2012-02-08,1.06,1.06,1.06,1.06,1000,0
2012-02-09,1.07,1.13,1.03,1.03,10300,0
2012-02-10,1.03,1.03,1.03,1.03,1300,0
2012-02-13,1.1,1.1,1.1,1.1,4100,0
2012-02-14,1.08,1.08,1.02,1.02,4000,0
2012-02-15,1.02,1.06,1.01,1.06,4200,0
2012-02-16,0.95,0.95,0.95,0.95,12600,0
2012-02-17,1.01,1.01,0.98,0.98,7200,0
2012-02-21,0.95,1.04,0.95,1.04,5800,0
2012-02-22,1.02,1.02,0.92,0.95,4300,0
2012-02-24,0.98,0.98,0.98,0.98,100,0
2012-02-28,1.05,1.05,1.05,1.05,1000,0
2012-02-29,1.05,1.05,1.05,1.05,1000,0
2012-03-01,0.92,1.04,0.92,1.04,7600,0
2012-03-02,1.04,1.06,1.04,1.06,2300,0
2012-03-05,1.01,1.05,0.92,0.92,2300,0
2012-03-06,0.94,0.98,0.92,0.96,26500,0
2012-03-07,0.96,0.96,0.92,0.92,3000,0
2012-03-09,0.9,0.9,0.89,0.9,4900,0
2012-03-12,0.89,0.89,0.86,0.86,12000,0
2012-03-13,0.58,0.85,0.58,0.84,9400,0
2012-03-14,0.84,0.84,0.75,0.84,17700,0
2012-03-19,0.86,0.86,0.62,0.62,500,0
2012-03-20,0.84,0.84,0.7,0.8,1200,0
2012-03-21,0.8,0.8,0.8,0.8,200,0
2012-03-22,0.8,0.8,0.64,0.7,5100,0
2012-03-23,0.76,0.76,0.72,0.76,6800,0
2012-03-26,0.7,0.7,0.6,0.66,3600,0
2012-03-27,0.66,0.75,0.66,0.7,8900,0
2012-03-28,0.82,0.82,0.82,0.82,3000,0
2012-03-29,0.8,0.8,0.8,0.8,2200,0
2012-03-30,0.73,0.84,0.71,0.84,21700,0
2012-04-02,0.8,0.8,0.6,0.63,30000,0
2012-04-04,0.7,0.7,0.67,0.67,4600,0
2012-04-05,0.65,0.65,0.65,0.65,100,0
2012-04-09,0.64,0.64,0.64,0.64,4100,0
2012-04-12,0.6,0.65,0.6,0.61,4700,0
2012-04-13,0.75,0.75,0.75,0.75,2100,0
2012-04-18,0.75,0.75,0.75,0.75,1900,0
2012-04-19,0.7,0.7,0.7,0.7,3600,0
2012-04-20,0.61,0.61,0.61,0.61,2500,0
2012-04-30,0.6,0.6,0.6,0.6,2700,0
2012-05-03,0.59,0.59,0.59,0.59,100,0
2012-05-04,0.57,0.57,0.57,0.57,2100,0
2012-05-08,0.55,0.55,0.55,0.55,1000,0
2012-05-09,0.53,0.53,0.53,0.53,1500,0
2012-05-10,0.55,0.75,0.53,0.55,12000,0
2012-05-11,0.57,0.57,0.57,0.57,1000,0
2012-05-15,0.57,0.57,0.57,0.57,500,0
2012-05-16,0.53,0.53,0.53,0.53,5300,0
2012-05-17,0.53,0.53,0.44,0.44,15100,0
2012-05-18,0.44,0.44,0.44,0.44,900,0
2012-05-23,0.5,0.57,0.5,0.57,13000,0
2012-05-24,0.57,0.57,0.57,0.57,1500,0
2012-05-29,0.53,0.53,0.53,0.53,1000,0
2012-06-04,0.45,0.46,0.45,0.46,16300,0
2012-06-07,0.42,0.43,0.42,0.42,17000,0
2012-06-08,0.44,0.44,0.44,0.44,3800,0
2012-06-12,0.46,0.59,0.46,0.59,3400,0
2012-06-13,0.55,0.55,0.55,0.55,10000,0
2012-06-15,0.55,0.55,0.55,0.55,10000,0
2012-06-18,0.57,0.57,0.51,0.57,27200,0
2012-06-19,0.51,0.56,0.44,0.56,19400,0
2012-06-20,0.56,0.56,0.55,0.56,13100,0
2012-06-21,0.56,0.56,0.55,0.55,2800,0
2012-06-22,0.46,0.46,0.46,0.46,6000,0
2012-06-25,0.46,0.46,0.46,0.46,1000,0
2012-06-26,0.3,0.47,0.3,0.47,4400,0
2012-06-27,0.55,0.55,0.55,0.55,100,0
2012-06-29,0.46,0.55,0.46,0.55,4700,0
2012-07-02,0.55,0.55,0.55,0.55,600,0
2012-07-06,0.3,0.56,0.3,0.56,4500,0
2012-07-09,0.56,0.6,0.56,0.6,3700,0
2012-07-17,0.55,0.55,0.55,0.55,200,0
2012-07-18,0.5,0.58,0.48,0.48,27500,0
2012-07-19,0.52,0.52,0.47,0.47,9100,0
2012-07-20,0.47,0.47,0.46,0.46,12200,0
2012-07-23,0.46,0.46,0.44,0.45,12000,0
2012-07-24,0.44,0.46,0.44,0.46,3400,0
2012-07-25,0.44,0.44,0.44,0.44,1500,0
2012-07-26,0.44,0.46,0.44,0.44,7500,0
2012-07-27,0.4,0.52,0.4,0.5,9300,0
2012-07-31,0.36,0.49,0.36,0.49,12300,0
2012-08-01,0.41,0.41,0.41,0.41,300,0
2012-08-02,0.49,0.49,0.49,0.49,1000,0
2012-08-06,0.44,0.44,0.44,0.44,1300,0
2012-08-08,0.49,0.49,0.49,0.49,1000,0
2012-08-10,0.49,0.52,0.49,0.52,11000,0
2012-08-15,0.59,0.59,0.59,0.59,400,0
2012-08-17,0.44,0.44,0.44,0.44,1000,0
2012-08-21,0.42,0.42,0.32,0.32,10000,0
2012-08-22,0.5,0.5,0.45,0.45,4600,0
2012-08-27,0.39,0.39,0.39,0.39,300,0
2012-08-30,0.38,0.38,0.38,0.38,500,0
2012-08-31,0.45,0.54,0.45,0.54,700,0
2012-09-05,0.44,0.47,0.38,0.38,23500,0
2012-09-06,0.47,0.5,0.47,0.47,8900,0
2012-09-07,0.5,0.5,0.5,0.5,400,0
2012-09-11,0.38,0.38,0.38,0.38,7000,0
2012-09-12,0.39,0.39,0.39,0.39,100,0
2012-09-13,0.39,0.39,0.39,0.39,2200,0
2012-09-14,0.39,0.39,0.38,0.38,9400,0
2012-09-17,0.5,0.5,0.5,0.5,200,0
2012-09-19,0.36,0.36,0.35,0.35,3300,0
2012-09-20,0.48,0.48,0.44,0.44,1400,0
2012-09-21,0.45,0.45,0.45,0.45,4000,0
2012-09-25,0.47,0.47,0.47,0.47,1000,0
2012-09-27,0.47,0.47,0.36,0.36,4000,0
2012-09-28,0.46,0.46,0.45,0.45,8500,0
2012-10-02,0.38,0.38,0.38,0.38,600,0
2012-10-04,0.38,0.38,0.38,0.38,2000,0
2012-10-05,0.38,0.38,0.38,0.38,500,0
2012-10-09,0.4,0.42,0.36,0.37,43900,0
2012-10-10,0.43,0.43,0.43,0.43,2000,0
2012-10-11,0.42,0.42,0.41,0.41,7700,0
2012-10-15,0.42,0.44,0.42,0.44,900,0
2012-10-18,0.36,0.36,0.36,0.36,5800,0
2012-10-19,0.36,0.36,0.36,0.36,3700,0
2012-10-24,0.35,0.35,0.35,0.35,1800,0
2012-11-01,0.35,0.35,0.35,0.35,500,0
2012-11-02,0.35,0.35,0.35,0.35,3000,0
2012-11-05,0.35,0.35,0.35,0.35,10000,0
2012-11-06,0.4,0.4,0.36,0.36,3300,0
2012-11-07,0.44,0.44,0.42,0.44,22600,0
2012-11-08,0.44,0.45,0.44,0.45,23600,0
2012-11-12,0.5,0.5,0.45,0.45,58500,0
2012-11-13,0.49,0.49,0.4,0.49,27800,0
2012-11-14,0.39,0.41,0.39,0.41,23000,0
2012-11-15,0.45,0.45,0.32,0.32,26100,0
2012-11-16,0.38,0.38,0.32,0.35,15300,0
2012-11-19,0.42,0.42,0.42,0.42,4000,0
2012-11-20,0.44,0.44,0.44,0.44,1200,0
2012-11-21,0.4,0.44,0.4,0.44,7000,0
2012-11-23,0.44,0.44,0.44,0.44,300,0
2012-11-26,0.38,0.45,0.38,0.45,5200,0
2012-11-27,0.38,0.4,0.38,0.39,12100,0
2012-11-28,0.33,0.38,0.33,0.38,4500,0
2012-11-29,0.4,0.4,0.36,0.36,5400,0
2012-11-30,0.45,0.45,0.45,0.45,2000,0
2012-12-03,0.39,0.45,0.39,0.39,2600,0
2012-12-04,0.39,0.4,0.39,0.4,10100,0
2012-12-05,0.4,0.4,0.39,0.39,2300,0
2012-12-06,0.4,0.42,0.39,0.42,16200,0
2012-12-10,0.4,0.41,0.4,0.41,23600,0
2012-12-11,0.4,0.4,0.4,0.4,22100,0
2012-12-12,0.41,0.45,0.41,0.45,48500,0
2012-12-13,0.48,0.49,0.48,0.49,30400,0
2012-12-14,0.46,0.49,0.46,0.49,3700,0
2012-12-17,0.49,0.51,0.46,0.51,9200,0
2012-12-18,0.49,0.49,0.48,0.48,81100,0
2012-12-19,0.51,0.58,0.51,0.58,29100,0
2012-12-20,0.53,0.53,0.53,0.53,8300,0
2012-12-21,0.58,0.58,0.58,0.58,500,0
2012-12-24,0.53,0.53,0.53,0.53,700,0
2012-12-26,0.54,0.54,0.54,0.54,1100,0
2012-12-27,0.55,0.57,0.55,0.57,6200,0
2012-12-28,0.63,0.63,0.55,0.63,25700,0
2012-12-31,0.6,0.74,0.6,0.74,37400,0
2013-01-02,0.69,0.74,0.69,0.7,20900,0
2013-01-03,0.72,0.72,0.7,0.7,20100,0
2013-01-04,0.7,0.7,0.65,0.7,19600,0
2013-01-07,0.7,0.71,0.7,0.71,4200,0
2013-01-08,0.71,0.71,0.65,0.65,3100,0
2013-01-09,0.71,0.75,0.55,0.71,92200,0
2013-01-10,0.71,0.71,0.7,0.71,12300,0
2013-01-11,0.71,0.71,0.63,0.63,14700,0
2013-01-14,0.71,0.71,0.65,0.65,13100,0
2013-01-15,0.71,0.77,0.71,0.71,56600,0
2013-01-16,0.72,0.77,0.72,0.77,2800,0
2013-01-17,0.72,0.72,0.72,0.72,8800,0
2013-01-18,0.72,0.72,0.67,0.67,6500,0
2013-01-22,0.72,0.72,0.67,0.67,3100,0
2013-01-23,0.72,0.78,0.7,0.76,83700,0
2013-01-24,0.76,0.76,0.7,0.7,2500,0
2013-01-25,0.7,0.7,0.7,0.7,1500,0
2013-01-28,0.76,0.76,0.67,0.67,15400,0
2013-01-29,0.67,0.67,0.67,0.67,10500,0
2013-01-30,0.67,0.67,0.66,0.66,22400,0
2013-01-31,0.66,0.66,0.66,0.66,6600,0
2013-02-01,0.66,0.69,0.66,0.66,6900,0
2013-02-04,0.64,0.7,0.64,0.64,6800,0
2013-02-05,0.42,0.7,0.42,0.7,11200,0
2013-02-06,0.7,0.7,0.62,0.7,6900,0
2013-02-07,0.7,0.7,0.62,0.7,4100,0
2013-02-08,0.7,0.76,0.7,0.76,53700,0
2013-02-11,0.76,0.8,0.76,0.8,26900,0
2013-02-12,0.8,0.82,0.8,0.82,5900,0
2013-02-13,0.81,0.82,0.81,0.82,13200,0
2013-02-14,0.8,0.82,0.75,0.75,26000,0
2013-02-15,0.78,0.82,0.78,0.82,15200,0
2013-02-19,0.82,0.82,0.81,0.82,10000,0
2013-02-20,0.82,0.82,0.79,0.79,6700,0
2013-02-22,0.79,0.83,0.79,0.83,10200,0
2013-02-25,0.85,0.85,0.75,0.75,11200,0
2013-02-26,0.85,0.85,0.85,0.85,11500,0
2013-02-27,0.85,0.97,0.85,0.92,82200,0
2013-02-28,0.95,0.95,0.91,0.95,12400,0
2013-03-01,0.94,1,0.9,1,58800,0
2013-03-04,1,1.04,0.95,1.04,12600,0
2013-03-05,1.05,1.05,0.92,1,24900,0
2013-03-06,1,1,0.91,1,32000,0
2013-03-07,1,1,1,1,1500,0
2013-03-08,1,1.01,1,1,2700,0
2013-03-11,1.01,1.14,0.95,1.06,99400,0
2013-03-12,1.09,1.11,1.05,1.05,7400,0
2013-03-13,1.06,1.12,1.06,1.12,15900,0
2013-03-14,1.12,1.12,1.1,1.11,52200,0
2013-03-15,1.1,1.1,1.07,1.09,3100,0
2013-03-18,1.08,1.08,0.93,1.05,19900,0
2013-03-19,0.93,1.08,0.93,1.08,2200,0
2013-03-20,1.1,1.15,1.05,1.15,66900,0
2013-03-21,1.15,1.15,1,1,27600,0
2013-03-22,1,1.15,1,1.15,41400,0
2013-03-25,1.15,1.17,1.12,1.17,52800,0
2013-03-26,1.18,1.23,1.15,1.2,73900,0
2013-03-27,1.17,1.22,1.17,1.2,47500,0
2013-03-28,1.21,1.3,1.2,1.27,120300,0
2013-04-01,1.28,1.3,1.27,1.29,34900,0
2013-04-02,1.3,1.35,1.25,1.33,58700,0
2013-04-03,1.35,1.35,1.29,1.35,23300,0
2013-04-04,1.35,1.36,1.3,1.34,17600,0
2013-04-05,1.3,1.34,1.29,1.34,6500,0
2013-04-08,1.29,1.29,1.24,1.24,7600,0
2013-04-09,1.21,1.33,1.21,1.33,15400,0
2013-04-10,1.25,1.33,1.25,1.28,14900,0
2013-04-11,1.27,1.27,1.24,1.26,24000,0
2013-04-12,1.25,1.25,1.19,1.25,11600,0
2013-04-15,1.25,1.26,1.2,1.25,9900,0
2013-04-16,1.27,1.27,1.19,1.25,25100,0
2013-04-17,1.19,1.19,1.15,1.15,16100,0
2013-04-19,1.15,1.25,1.15,1.25,12800,0
2013-04-22,1.25,1.25,1.25,1.25,600,0
2013-04-23,1.2,1.2,1.1,1.2,3200,0
2013-04-24,1.25,1.25,1.25,1.25,4800,0
2013-04-25,1.26,1.33,1.26,1.33,29000,0
2013-04-26,1.33,1.33,1.15,1.27,55400,0
2013-04-29,1.27,1.33,1.15,1.25,51600,0
2013-04-30,1.24,1.28,1.2,1.25,57100,0
2013-05-01,1.25,1.27,1.16,1.19,23100,0
2013-05-02,1.19,1.36,1.19,1.3,250700,0
2013-05-03,1.3,1.32,1.28,1.28,46700,0
2013-05-06,1.28,1.32,1.28,1.3,49400,0
2013-05-07,1.28,1.28,1.18,1.22,253900,0
2013-05-08,1.18,1.23,1.13,1.17,37400,0
2013-05-09,1.17,1.19,1.09,1.1,236000,0
2013-05-10,1.11,1.11,1.05,1.05,77500,0
2013-05-13,1.22,1.23,1.04,1.06,113900,0
2013-05-14,1.1,1.24,1.09,1.09,217900,0
2013-05-15,1.1,1.22,1.1,1.13,37100,0
2013-05-16,1.16,1.22,1.13,1.13,101500,0
2013-05-17,1.15,1.18,1.1,1.18,76700,0
2013-05-20,1.18,1.18,1.14,1.14,78000,0
2013-05-21,1.15,1.19,1.07,1.1,86300,0
2013-05-22,1.1,1.13,0.86,1.05,192500,0
2013-05-23,1.05,1.05,0.95,0.95,20800,0
2013-05-24,0.98,1.03,0.95,1,266400,0
2013-05-28,1,1,0.96,0.96,27000,0
2013-05-29,0.99,1.01,0.99,1,40600,0
2013-05-30,1,1.1,0.98,1.06,12000,0
2013-05-31,1.08,1.08,0.98,1,68500,0
2013-06-03,1.02,1.05,1,1.02,21800,0
2013-06-04,1.05,1.05,0.98,1.02,57700,0
2013-06-05,1.1,1.1,1,1.1,28000,0
2013-06-06,1.1,1.13,1,1,119400,0
2013-06-07,1.04,1.08,1.01,1.01,38500,0
2013-06-10,0.95,1.09,0.95,1.05,35400,0
2013-06-11,1.06,1.1,1.01,1.09,160200,0
2013-06-12,1.02,1.1,1.02,1.07,65500,0
2013-06-13,1.09,1.09,1.02,1.03,14800,0
2013-06-14,1.08,1.08,1.03,1.03,10600,0
2013-06-17,1.08,1.08,1.04,1.04,24400,0
2013-06-18,1.05,1.08,1.03,1.04,25500,0
2013-06-19,1.02,1.05,1.02,1.04,23900,0
2013-06-20,1.04,1.05,1.01,1.02,38700,0
2013-06-21,1.02,1.03,1.01,1.01,18000,0
2013-06-24,1,1.01,0.98,0.98,98100,0
2013-06-25,0.98,1,0.9,0.9,179700,0
2013-06-26,0.88,0.95,0.88,0.94,58100,0
2013-06-27,0.94,0.96,0.92,0.96,17100,0
2013-06-28,0.98,1.01,0.9,0.9,58500,0
2013-07-01,0.91,0.95,0.9,0.91,27600,0
2013-07-02,0.91,0.93,0.9,0.9,11900,0
2013-07-03,0.92,0.93,0.88,0.9,28300,0
2013-07-05,0.9,0.93,0.9,0.9,41900,0
2013-07-08,0.92,1,0.89,0.96,66000,0
2013-07-09,0.95,0.96,0.92,0.92,13100,0
2013-07-10,0.9,1,0.9,1,19600,0
2013-07-11,1,1,0.95,0.95,25900,0
2013-07-12,0.95,0.99,0.95,0.98,17500,0
2013-07-15,1,1.05,1,1.02,115000,0
2013-07-16,1.04,1.04,1.01,1.01,64000,0
2013-07-17,1.03,1.03,1,1,63600,0
2013-07-18,1,1.01,0.94,0.99,27500,0
2013-07-19,0.99,1,0.95,1,20000,0
2013-07-22,0.97,1.03,0.95,0.96,115400,0
2013-07-23,0.98,1.05,0.95,1.05,40000,0
2013-07-24,0.99,0.99,0.97,0.97,60000,0
2013-07-25,1.01,1.07,1,1.05,37200,0
2013-07-26,1.01,1.14,1.01,1.14,32800,0
2013-07-29,1.13,1.13,1.04,1.05,31100,0
2013-07-30,1.09,1.14,1.08,1.1,42000,0
2013-07-31,1.1,1.18,1.04,1.05,45300,0
2013-08-01,1.04,1.21,1.04,1.21,24600,0
2013-08-02,1.2,1.21,1.1,1.1,26100,0
2013-08-05,1.1,1.15,1.1,1.1,25500,0
2013-08-06,1.16,1.35,1.15,1.29,129000,0
2013-08-07,1.25,1.29,1.25,1.25,42900,0
2013-08-08,1.25,1.49,1.25,1.35,141000,0
2013-08-09,1.38,1.42,1.3,1.35,135100,0
2013-08-12,1.41,1.42,1.35,1.36,104300,0
2013-08-13,1.41,1.6,1.38,1.4,268100,0
2013-08-14,1.45,1.48,1.21,1.35,223900,0
2013-08-15,1.38,1.38,1.3,1.3,55900,0
2013-08-16,1.33,1.33,1.25,1.29,34400,0
2013-08-19,1.26,1.29,1.21,1.25,66800,0
2013-08-20,1.27,1.39,1.19,1.36,541800,0
2013-08-21,1.35,1.48,1.34,1.45,172100,0
2013-08-22,1.47,1.48,1.45,1.46,18200,0
2013-08-23,1.47,1.56,1.42,1.51,134600,0
2013-08-26,1.55,1.6,1.54,1.56,65900,0
2013-08-27,1.56,1.56,1.42,1.53,60400,0
2013-08-28,1.55,1.56,1.46,1.56,20600,0
2013-08-29,1.56,1.56,1.53,1.55,38000,0
2013-08-30,1.56,1.56,1.45,1.55,44300,0
2013-09-03,1.57,1.59,1.55,1.58,77500,0
2013-09-04,1.59,1.6,1.51,1.58,59500,0
2013-09-05,1.58,1.65,1.53,1.62,19400,0
2013-09-06,1.6,1.6,1.52,1.58,13400,0
2013-09-09,1.6,1.65,1.52,1.52,27300,0
2013-09-10,1.56,1.56,1.49,1.54,29900,0
2013-09-11,1.53,1.55,1.43,1.55,53500,0
2013-09-12,1.55,1.55,1.45,1.48,77600,0
2013-09-13,1.48,1.55,1.48,1.52,19400,0
2013-09-16,1.5,1.56,1.45,1.53,46400,0
2013-09-17,1.53,1.56,1.45,1.53,54200,0
2013-09-18,1.55,1.55,1.46,1.48,55500,0
2013-09-19,1.46,1.5,1.46,1.48,17700,0
2013-09-20,1.47,1.55,1.44,1.49,49100,0
2013-09-23,1.46,1.47,1.38,1.44,61200,0
2013-09-24,1.45,1.47,1.39,1.4,30600,0
2013-09-25,1.39,1.48,1.32,1.48,52800,0
2013-09-26,1.45,1.48,1.3,1.3,1536400,0
2013-09-27,1.43,1.48,1.42,1.45,42700,0
2013-09-30,1.46,1.46,1.4,1.43,19000,0
2013-10-01,1.41,1.45,1.4,1.43,20300,0
2013-10-02,1.45,1.47,1.41,1.47,10200,0
2013-10-03,1.46,1.52,1.41,1.47,50100,0
2013-10-04,1.47,1.47,1.43,1.44,19200,0
2013-10-07,1.46,1.46,1.35,1.4,40200,0
2013-10-08,1.38,1.42,1.31,1.39,68400,0
2013-10-09,1.34,1.39,1.3,1.39,27200,0
2013-10-10,1.39,1.39,1.23,1.28,125300,0
2013-10-11,1.33,1.34,1.28,1.29,55300,0
2013-10-14,1.29,1.31,1.22,1.25,35600,0
2013-10-15,1.24,1.3,1.24,1.3,43200,0
2013-10-16,1.3,1.35,1.3,1.31,37100,0
2013-10-17,1.31,1.35,1.29,1.33,42400,0
2013-10-18,1.34,1.34,1.3,1.31,26200,0
2013-10-21,1.3,1.48,1.3,1.48,69600,0
2013-10-22,1.47,1.47,1.38,1.41,34100,0
2013-10-23,1.35,1.48,1.35,1.48,70800,0
2013-10-24,1.45,1.45,1.4,1.45,2500,0
2013-10-25,1.44,1.48,1.41,1.41,11000,0
2013-10-28,1.42,1.49,1.42,1.48,32900,0
2013-10-29,1.48,1.48,1.32,1.38,85600,0
2013-10-30,1.43,1.43,1.33,1.37,19100,0
2013-10-31,1.34,1.37,1.3,1.37,22400,0
2013-11-01,1.3,1.31,1.21,1.28,48400,0
2013-11-04,1.28,1.33,1.25,1.33,28700,0
2013-11-05,1.3,1.35,1.26,1.34,24200,0
2013-11-06,1.3,1.36,1.26,1.36,35900,0
2013-11-07,1.27,1.42,1.27,1.42,4300,0
2013-11-08,1.27,1.38,1.27,1.3,41100,0
2013-11-11,1.3,1.31,1.28,1.28,21100,0
2013-11-12,1.27,1.35,1.27,1.28,22800,0
2013-11-13,1.32,1.42,1.23,1.33,84900,0
2013-11-14,1.33,1.33,1.18,1.22,180200,0
2013-11-15,1.17,1.33,1.17,1.33,73800,0
2013-11-18,1.33,1.33,1.3,1.3,19700,0
2013-11-19,1.3,1.32,1.29,1.29,19700,0
2013-11-20,1.3,1.43,1.3,1.36,45100,0
2013-11-21,1.37,1.42,1.33,1.39,53100,0
2013-11-22,1.36,1.45,1.36,1.45,36900,0
2013-11-25,1.46,1.46,1.33,1.45,74200,0
2013-11-26,1.38,1.45,1.38,1.45,69000,0
2013-11-27,1.48,1.48,1.43,1.46,1300,0
2013-11-29,1.46,1.48,1.46,1.46,300,0
2013-12-02,1.46,1.48,1.46,1.47,15400,0
2013-12-03,1.45,1.47,1.4,1.43,3800,0
2013-12-04,1.43,1.43,1.37,1.41,21100,0
2013-12-05,1.41,1.43,1.4,1.4,13000,0
2013-12-06,1.37,1.45,1.37,1.45,2100,0
2013-12-09,1.45,1.46,1.45,1.46,8500,0
2013-12-10,1.43,1.46,1.42,1.46,17200,0
2013-12-11,1.43,1.43,1.42,1.42,17200,0
2013-12-12,1.47,1.47,1.3,1.43,41300,0
2013-12-13,1.43,1.6,1.43,1.5,106300,0
2013-12-16,1.5,1.6,1.5,1.59,23800,0
2013-12-17,1.56,1.62,1.51,1.6,114900,0
2013-12-18,1.62,1.65,1.6,1.65,81300,0
2013-12-19,1.65,1.93,1.64,1.76,71000,0
2013-12-20,1.68,1.85,1.68,1.8,45900,0
2013-12-23,1.83,1.83,1.75,1.79,28900,0
2013-12-24,1.8,1.8,1.71,1.77,6400,0
2013-12-26,1.77,1.83,1.77,1.83,17200,0
2013-12-27,1.86,1.86,1.75,1.8,27800,0
2013-12-30,1.76,1.8,1.72,1.8,10900,0
2013-12-31,1.8,1.82,1.75,1.81,22200,0
2014-01-02,1.81,1.81,1.72,1.77,529600,0
2014-01-03,1.71,1.76,1.71,1.76,15700,0
2014-01-06,1.73,1.82,1.73,1.77,42500,0
2014-01-07,1.8,1.83,1.75,1.83,31700,0
2014-01-08,1.78,1.9,1.78,1.89,74100,0
2014-01-09,1.94,1.94,1.83,1.85,50400,0
2014-01-10,1.85,1.89,1.81,1.87,73700,0
2014-01-13,1.89,1.98,1.89,1.98,113200,0
2014-01-14,2,2,1.85,1.88,29100,0
2014-01-15,1.92,1.92,1.87,1.92,24300,0
2014-01-16,1.96,2.17,1.95,2.17,131800,0
2014-01-17,2.14,2.14,2.05,2.06,65200,0
2014-01-21,2.1,2.17,2.09,2.14,74500,0
2014-01-22,2.14,2.3,2.1,2.27,154100,0
2014-01-23,2.31,2.35,2.28,2.32,162600,0
2014-01-24,2.31,2.4,2.15,2.25,85400,0
2014-01-27,2.25,2.35,2.25,2.33,46900,0
2014-01-28,2.38,2.38,2.31,2.37,95600,0
2014-01-29,2.38,2.4,2.34,2.34,111600,0
2014-01-30,2.38,2.38,2.25,2.25,128400,0
2014-01-31,2.25,2.31,2.22,2.25,70900,0
2014-02-03,2.22,2.3,2.22,2.26,28600,0
2014-02-04,2.3,2.3,2.05,2.22,55400,0
2014-02-05,2.15,2.25,2.02,2.25,46000,0
2014-02-06,2.24,2.25,2.15,2.19,24800,0
2014-02-07,2.23,2.23,2.13,2.18,14600,0
2014-02-10,2.18,2.22,2.18,2.22,17000,0
2014-02-11,2.21,2.35,2.17,2.28,107400,0
2014-02-12,2.3,2.45,2.3,2.38,151300,0
2014-02-13,2.39,2.4,2.25,2.33,90700,0
2014-02-14,2.33,2.46,2.33,2.35,198100,0
2014-02-18,2.36,2.49,2.35,2.4,165500,0
2014-02-19,2.39,2.4,2.38,2.39,27200,0
2014-02-20,2.43,2.47,2.37,2.38,77500,0
2014-02-21,2.36,2.44,2.36,2.41,79200,0
2014-02-24,2.41,2.43,2.35,2.39,178100,0
2014-02-25,2.35,2.4,2.13,2.19,164900,0
2014-02-26,2.19,2.31,2.18,2.31,73800,0
2014-02-27,2.3,2.38,2.3,2.33,31800,0
2014-02-28,2.3,2.4,2.21,2.4,29600,0
2014-03-03,2.32,2.38,2.29,2.3,50800,0
2014-03-04,2.3,2.38,2.3,2.37,53800,0
2014-03-05,2.37,2.37,2.28,2.36,39500,0
2014-03-06,2.47,2.66,2.47,2.61,487100,0
2014-03-07,2.65,2.71,2.59,2.67,182100,0
2014-03-10,2.7,2.75,2.65,2.68,224636,0
2014-03-11,2.67,2.75,2.52,2.58,141936,0
2014-03-12,2.5,2.64,2.5,2.61,30750,0
2014-03-13,2.71,2.71,2.5,2.56,65153,0
2014-03-14,2.5,2.59,2.37,2.5,92751,0
2014-03-17,2.59,2.59,2.34,2.39,444338,0
2014-03-18,2.45,2.5,2.35,2.4,280757,0
2014-03-19,2.36,2.49,2.36,2.45,29365,0
2014-03-20,2.47,2.5,1.95,2.5,286098,0
2014-03-21,2.52,2.7,2.45,2.5,182002,0
2014-03-24,2.52,2.52,2.43,2.46,35670,0
2014-03-25,2.69,2.69,2.45,2.46,122891,0
2014-03-26,2.43,2.6,2.43,2.45,95100,0
2014-03-27,2.42,2.44,2.38,2.38,131395,0
2014-03-28,2.47,2.48,2.34,2.43,83027,0
2014-03-31,2.48,2.49,2.4,2.42,56440,0
2014-04-01,2.42,2.49,2.35,2.37,124765,0
2014-04-02,2.44,2.44,2.29,2.29,78594,0
2014-04-03,2.36,2.43,2.3,2.3,82890,0
2014-04-04,2.28,2.4,2.25,2.32,78619,0
2014-04-07,2.35,2.44,2.31,2.44,191181,0
2014-04-08,2.44,2.44,2.32,2.35,31725,0
2014-04-09,2.3,2.38,2.3,2.32,75395,0
2014-04-10,2.3,2.33,2.27,2.28,168227,0
2014-04-11,2.26,2.31,2.25,2.27,92343,0
2014-04-14,2.2,2.31,2.2,2.2,103373,0
2014-04-15,2.19,2.3,2.18,2.19,68045,0
2014-04-16,2.07,2.23,2.07,2.15,152165,0
2014-04-17,2.1,2.23,2.03,2.23,173518,0
2014-04-21,2.27,2.47,2.2,2.2,113758,0
2014-04-22,2.2,2.29,2.2,2.2,61742,0
2014-04-23,2.2,2.27,2.15,2.25,52097,0
2014-04-24,2.25,2.27,2.19,2.19,34071,0
2014-04-25,2.19,2.29,2.17,2.22,63048,0
2014-04-28,2.19,2.22,2.14,2.19,71181,0
2014-04-29,2.11,2.15,2,2.02,139867,0
2014-04-30,1.98,2.05,1.95,1.97,193164,0
2014-05-01,1.94,1.97,1.72,1.88,461710,0
2014-05-02,1.85,2.16,1.8,2.08,166865,0
2014-05-05,2.19,2.36,2.1,2.23,318864,0
2014-05-06,2.25,2.42,2.25,2.4,351612,0
2014-05-07,2.42,2.48,2.28,2.34,193656,0
2014-05-08,2.4,2.42,2.35,2.4,65005,0
2014-05-09,2.37,2.39,2.15,2.34,149271,0
2014-05-12,2.43,2.43,2.25,2.38,90248,0
2014-05-13,2.35,2.44,2.06,2.14,215743,0
2014-05-14,2.14,2.15,2.01,2.1,107105,0
2014-05-15,2.1,2.18,2,2.18,161301,0
2014-05-16,2.16,2.16,2.1,2.1,37050,0
2014-05-19,2.11,2.35,2.11,2.32,226761,0
2014-05-20,2.32,2.49,2.32,2.49,936641,0
2014-05-21,2.48,2.67,2.48,2.54,332154,0
2014-05-22,2.57,2.58,2.5,2.57,261011,0
2014-05-23,2.58,2.8,2.56,2.75,687841,0
2014-05-27,2.83,3.04,2.78,2.85,1241917,0
2014-05-28,2.9,2.9,2.7,2.8,207234,0
2014-05-29,2.77,2.9,2.73,2.88,340034,0
2014-05-30,2.94,3,2.75,2.99,327023,0
2014-06-02,3.04,3.12,2.85,3,625447,0
2014-06-03,3.04,3.05,2.9,3,138909,0
2014-06-04,3,3,2.95,3,123217,0
2014-06-05,3,3.05,2.85,2.97,315683,0
2014-06-06,3,3.05,2.91,3,138104,0
2014-06-09,3.02,3.04,2.89,2.89,317088,0
2014-06-10,2.9,2.92,2.75,2.88,249600,0
2014-06-11,2.8,2.97,2.74,2.97,139229,0
2014-06-12,2.98,2.99,2.85,2.93,168027,0
2014-06-13,2.99,3,2.9,2.97,235301,0
2014-06-16,2.96,3.29,2.92,3.1,983529,0
2014-06-17,3.1,3.2,2.82,3.05,431388,0
2014-06-18,3.05,3.05,2.91,3,124791,0
2014-06-19,3.05,3.05,2.9,3,177392,0
2014-06-20,3,3,2.7,2.7,563485,0
2014-06-23,2.72,2.79,2.52,2.6,437895,0
2014-06-24,2.56,2.74,2.56,2.56,210698,0
2014-06-25,2.61,2.69,2.45,2.62,254019,0
2014-06-26,2.7,2.7,2.46,2.66,201181,0
2014-06-27,2.66,2.69,2.56,2.6,123729,0
2014-06-30,2.45,2.59,2.45,2.58,212062,0
2014-07-01,2.56,2.63,2.51,2.56,83560,0
2014-07-02,2.51,2.57,2.51,2.55,96800,0
2014-07-03,2.55,2.72,2.51,2.65,118511,0
2014-07-07,2.64,2.75,2.61,2.68,117494,0
2014-07-08,2.64,2.74,2.6,2.74,15913,0
2014-07-09,2.72,2.74,2.65,2.72,67255,0
2014-07-10,2.51,2.64,2.46,2.49,324139,0
2014-07-11,2.47,2.5,2.45,2.46,101655,0
2014-07-14,2.44,2.62,2.41,2.58,128762,0
2014-07-15,2.73,3.09,2.68,2.96,1335141,0
2014-07-16,3.02,3.04,2.9,3.02,377527,0
2014-07-17,3.04,3.25,2.99,3.04,1120329,0
2014-07-18,3.15,3.3,3.05,3.26,766142,0
2014-07-21,3.33,3.72,3.27,3.7,1885741,0
2014-07-22,3.7,3.84,3.43,3.57,908233,0
2014-07-23,3.61,3.62,3.3,3.42,280067,0
2014-07-24,3.43,3.45,3.27,3.3,179271,0
2014-07-25,3.26,3.3,3.15,3.25,141219,0
2014-07-28,3.29,3.29,3.13,3.19,166084,0
2014-07-29,3.1,3.37,3.1,3.23,213358,0
2014-07-30,3.25,3.33,3.24,3.3,69310,0
2014-07-31,3.35,3.35,3.12,3.21,67532,0
2014-08-01,3.16,3.23,3.1,3.2,72398,0
2014-08-04,3.08,3.45,3.08,3.22,197418,0
2014-08-05,3.3,3.35,3.08,3.35,124027,0
2014-08-06,3.3,3.3,3.1,3.21,87381,0
2014-08-07,3.14,3.21,3.04,3.06,112311,0
2014-08-08,3.11,3.15,3.02,3.14,142244,0
2014-08-11,3.09,3.42,3,3.34,260621,0
2014-08-12,3.34,3.34,3.02,3.1,171201,0
2014-08-13,3.1,3.18,3.04,3.17,78219,0
2014-08-14,3.24,3.24,2.94,3.01,223085,0
2014-08-15,2.94,3.26,2.94,3.26,117487,0
2014-08-18,3.22,3.22,2.98,3.16,157836,0
2014-08-19,3.13,3.14,3.01,3.01,56084,0
2014-08-20,3.13,3.13,2.94,3.04,101010,0
2014-08-21,3.04,3.16,3.03,3.04,53206,0
2014-08-22,3.14,3.17,3.04,3.07,63681,0
2014-08-25,2.96,3.11,2.96,3.07,222357,0
2014-08-26,2.99,3.07,2.99,3.06,36358,0
2014-08-27,3.06,3.11,2.9,2.95,184135,0
2014-08-28,3.09,3.09,2.95,2.98,48117,0
2014-08-29,3,3.1,2.95,3.06,90269,0
2014-09-02,2.97,3.1,2.95,3.07,131480,0
2014-09-03,3.1,3.11,3,3.11,90327,0
2014-09-04,3.18,3.37,3.04,3.04,273609,0
2014-09-05,3.04,3.19,3.04,3.12,132585,0
2014-09-08,3.2,3.35,3.15,3.27,352694,0
2014-09-09,3.26,3.79,3.26,3.65,972822,0
2014-09-10,3.82,3.91,3.54,3.57,274935,0
2014-09-11,3.51,3.75,3.5,3.61,298546,0
2014-09-12,3.59,3.94,3.59,3.66,591338,0
2014-09-15,3.66,3.8,3.66,3.75,220744,0
2014-09-16,3.79,3.92,3.75,3.83,286863,0
2014-09-17,3.92,4.02,3.8,3.89,243224,0
2014-09-18,3.92,3.95,3.77,3.88,66866,0
2014-09-19,3.93,3.94,3.72,3.72,204157,0
2014-09-22,3.72,3.91,3.43,3.63,604370,0
2014-09-23,3.53,3.72,3.52,3.57,76939,0
2014-09-24,3.52,3.67,3.52,3.6,126607,0
2014-09-25,3.6,3.73,3.58,3.58,59015,0
2014-09-26,3.51,3.7,3.51,3.63,178072,0
2014-09-29,3.57,3.68,3.55,3.63,65271,0
2014-09-30,3.61,3.68,3.57,3.64,93199,0
2014-10-01,3.62,3.65,3.46,3.46,170464,0
2014-10-02,3.44,3.65,3.44,3.61,271712,0
2014-10-03,3.69,3.69,3.46,3.51,69939,0
2014-10-06,3.48,3.54,3.4,3.48,529465,0
2014-10-07,3.5,3.51,3.41,3.51,146327,0
2014-10-08,3.55,3.55,3.21,3.33,249227,0
2014-10-09,3.27,3.31,2.55,2.82,511308,0
2014-10-10,2.79,2.8,2.48,2.59,516284,0
2014-10-13,2.6,2.8,2.6,2.65,711093,0
2014-10-14,2.58,2.65,2.55,2.55,228844,0
2014-10-15,2.5,2.55,2.25,2.5,510718,0
2014-10-16,2.29,2.75,2.29,2.61,259161,0
2014-10-17,2.64,3.05,2.63,2.75,279664,0
2014-10-20,2.89,2.97,2.74,2.88,183094,0
2014-10-21,2.77,3.07,2.74,3.04,187224,0
2014-10-22,3.08,3.08,2.86,2.89,142796,0
2014-10-23,2.88,2.89,2.68,2.88,145835,0
2014-10-24,2.88,2.88,2.76,2.79,127604,0
2014-10-27,2.75,2.75,2.61,2.68,101612,0
2014-10-28,2.63,2.74,2.59,2.71,88347,0
2014-10-29,2.68,2.75,2.68,2.73,10435,0
2014-10-30,2.66,2.9,2.66,2.8,77461,0
2014-10-31,2.82,2.92,2.77,2.88,83417,0
2014-11-03,2.85,2.92,2.66,2.71,185772,0
2014-11-04,2.66,2.74,2.4,2.46,364731,0
2014-11-05,2.48,2.5,2.4,2.46,57526,0
2014-11-06,2.46,2.51,2.4,2.43,32136,0
2014-11-07,2.42,2.52,2.42,2.49,82202,0
2014-11-10,2.46,2.51,2.45,2.46,147616,0
2014-11-11,2.49,2.5,2.41,2.42,82097,0
2014-11-12,2.5,2.5,2.28,2.3,163263,0
2014-11-13,2.13,2.29,1.95,2.12,307508,0
2014-11-14,2.19,2.3,2.1,2.3,115729,0
2014-11-17,2.25,2.29,2.06,2.06,103271,0
2014-11-18,2.06,2.24,2.06,2.15,143324,0
2014-11-19,2.17,2.17,2,2.09,171203,0
2014-11-20,2.1,2.1,2.02,2.08,100788,0
2014-11-21,2.12,2.25,2,2.13,290895,0
2014-11-24,2.2,2.24,2.14,2.18,46735,0
2014-11-25,2.21,2.24,2.07,2.1,41950,0
2014-11-26,2.24,2.25,2.13,2.23,35480,0
2014-11-28,2.12,2.23,2.05,2.08,117708,0
2014-12-01,2.07,2.08,1.64,1.7,437148,0
2014-12-02,1.85,1.85,1.7,1.74,233320,0
2014-12-03,1.75,1.79,1.67,1.73,77251,0
2014-12-04,1.84,1.84,1.65,1.67,284668,0
2014-12-05,1.73,1.8,1.56,1.64,244735,0
2014-12-08,1.64,1.76,1.5,1.53,208310,0
2014-12-09,1.5,1.52,1.3,1.43,642976,0
2014-12-10,1.37,1.47,1.35,1.45,178812,0
2014-12-11,1.45,1.52,1.43,1.5,222062,0
2014-12-12,1.5,1.72,1.42,1.48,159944,0
2014-12-15,1.5,1.52,1.45,1.46,92762,0
2014-12-16,1.4,1.51,1.38,1.44,109431,0
2014-12-17,1.47,1.47,1.34,1.38,150780,0
2014-12-18,1.42,1.43,1.33,1.36,102063,0
2014-12-19,1.36,1.58,1.31,1.58,243047,0
2014-12-22,1.57,1.58,1.48,1.52,121148,0
2014-12-23,1.52,1.59,1.46,1.59,45238,0
2014-12-24,1.53,1.6,1.53,1.54,38624,0
2014-12-26,1.63,1.63,1.53,1.59,68518,0
2014-12-29,1.62,1.67,1.57,1.63,49225,0
2014-12-30,1.6,1.67,1.45,1.56,91502,0
2014-12-31,1.55,1.61,1.5,1.61,52290,0
2015-01-02,1.61,1.66,1.51,1.66,23331,0
2015-01-05,1.62,1.62,1.52,1.53,33320,0
2015-01-06,1.55,1.59,1.45,1.48,75273,0
2015-01-07,1.48,1.58,1.45,1.54,91381,0
2015-01-08,1.5,1.57,1.5,1.57,95559,0
2015-01-09,1.6,1.6,1.52,1.6,65882,0
2015-01-12,1.63,1.8,1.6,1.75,93752,0
2015-01-13,1.8,1.84,1.73,1.76,100869,0
2015-01-14,1.76,1.87,1.59,1.82,139929,0
2015-01-15,1.8,1.8,1.75,1.79,28752,0
2015-01-16,1.76,1.82,1.68,1.82,21404,0
2015-01-20,1.8,1.86,1.7,1.8,55751,0
2015-01-21,1.76,1.8,1.67,1.8,30826,0
2015-01-22,1.73,1.75,1.71,1.71,69490,0
2015-01-23,1.71,1.91,1.71,1.75,99416,0
2015-01-26,1.81,1.89,1.72,1.89,57709,0
2015-01-27,1.89,1.89,1.76,1.84,19549,0
2015-01-28,1.85,1.9,1.84,1.84,58921,0
2015-01-29,1.86,1.86,1.59,1.6,108080,0
2015-01-30,1.69,1.69,1.63,1.64,42066,0
2015-02-02,1.72,1.75,1.4,1.74,59751,0
2015-02-03,1.81,1.9,1.71,1.8,70746,0
2015-02-04,1.73,1.8,1.66,1.73,85975,0
2015-02-05,1.7,1.89,1.64,1.75,187308,0
2015-02-06,1.77,1.86,1.77,1.85,62035,0
2015-02-09,1.8,1.88,1.8,1.86,86256,0
2015-02-10,1.83,1.84,1.8,1.82,87683,0
2015-02-11,1.79,2,1.78,1.91,176188,0
2015-02-12,2.01,2.3,2.01,2.19,368177,0
2015-02-13,2.44,2.44,2.23,2.23,481066,0
2015-02-17,2.23,2.42,2.23,2.31,173819,0
2015-02-18,2.43,2.43,2.26,2.26,219828,0
2015-02-19,2.12,2.35,2,2.28,267540,0
2015-02-20,2.35,2.35,2.15,2.2,141961,0
2015-02-23,2.25,2.25,2.12,2.19,120452,0
2015-02-24,2.19,2.23,2.1,2.14,95210,0
2015-02-25,2.15,2.18,2.1,2.11,84493,0
2015-02-26,2.09,2.18,2,2,92733,0
2015-02-27,2,2.15,1.95,2.1,114274,0
2015-03-02,2.15,2.15,2,2.02,86100,0
2015-03-03,2.01,2.1,1.95,2.1,96200,0
2015-03-04,2.08,2.09,1.99,2,74700,0
2015-03-05,2,2.1,2,2.05,26900,0
2015-03-06,2.04,2.1,1.96,2.01,82000,0
2015-03-09,1.97,2.07,1.96,2.04,51200,0
2015-03-10,2.04,2.04,1.96,1.99,64900,0
2015-03-11,1.98,2.02,1.95,1.96,57000,0
2015-03-12,1.95,2,1.91,2,50700,0
2015-03-13,1.93,2.04,1.91,2,51600,0
2015-03-16,1.95,2,1.91,1.96,48900,0
2015-03-17,1.92,1.97,1.92,1.94,40200,0
2015-03-18,1.94,2.05,1.9,2.05,72800,0
2015-03-19,2.03,2.08,1.92,1.94,95100,0
2015-03-20,1.9,2.01,1.86,1.88,174900,0
2015-03-23,1.87,1.95,1.87,1.9,34200,0
2015-03-24,1.9,1.93,1.86,1.88,44300,0
2015-03-25,1.89,1.94,1.85,1.85,141500,0
2015-03-26,1.94,1.94,1.7,1.8,79900,0
2015-03-27,1.77,1.83,1.7,1.76,63100,0
2015-03-30,1.79,1.79,1.6,1.75,260100,0
2015-03-31,1.74,1.8,1.69,1.75,115700,0
2015-04-01,1.74,1.84,1.68,1.68,152300,0
2015-04-02,1.75,1.8,1.64,1.78,155200,0
2015-04-06,1.67,1.89,1.67,1.8,57300,0
2015-04-07,1.82,1.86,1.73,1.73,135475,0
2015-04-08,1.73,1.82,1.71,1.74,70200,0
2015-04-09,1.8,1.8,1.7,1.72,23522,0
2015-04-10,1.74,1.82,1.69,1.81,29700,0
2015-04-13,1.81,1.81,1.7,1.71,48200,0
2015-04-14,1.7,1.76,1.68,1.69,112300,0
2015-04-15,1.67,1.85,1.66,1.83,93819,0
2015-04-16,1.85,1.92,1.72,1.92,46649,0
2015-04-17,1.92,1.99,1.8,1.9,77000,0
2015-04-20,1.95,2.03,1.81,1.89,32434,0
2015-04-21,1.9,1.9,1.78,1.85,16976,0
2015-04-22,1.76,1.86,1.75,1.81,74456,0
2015-04-23,1.85,1.85,1.76,1.82,40400,0
2015-04-24,1.84,1.85,1.8,1.82,10500,0
2015-04-27,1.84,1.85,1.76,1.76,56000,0
2015-04-28,1.75,1.84,1.73,1.83,45600,0
2015-04-29,1.8,1.84,1.74,1.79,9300,0
2015-04-30,1.74,1.81,1.74,1.78,35200,0
2015-05-01,1.75,1.77,1.72,1.73,26800,0
2015-05-04,1.77,1.77,1.7,1.73,31100,0
2015-05-05,1.72,1.78,1.7,1.71,63500,0
2015-05-06,1.7,1.82,1.7,1.82,113633,0
2015-05-07,1.71,1.78,1.71,1.75,42892,0
2015-05-08,1.71,1.77,1.66,1.77,54600,0
2015-05-11,1.74,1.74,1.64,1.7,60900,0
2015-05-12,1.65,1.72,1.65,1.72,38746,0
2015-05-13,1.7,1.85,1.66,1.78,54500,0
2015-05-14,1.82,1.84,1.77,1.81,33800,0
2015-05-15,1.76,1.79,1.68,1.76,66759,0
2015-05-18,1.85,1.85,1.74,1.77,38089,0
2015-05-19,1.75,1.8,1.67,1.69,45500,0
2015-05-20,1.73,1.77,1.68,1.75,22000,0
2015-05-21,1.75,1.85,1.71,1.79,54500,0
2015-05-22,1.75,1.86,1.62,1.7,87400,0
2015-05-26,1.65,1.65,1.5,1.51,211884,0
2015-05-27,1.64,1.7,1.53,1.57,59900,0
2015-05-28,1.55,1.59,1.52,1.55,29882,0
2015-05-29,1.62,1.62,1.51,1.55,32500,0
2015-06-01,1.51,1.57,1.5,1.56,44600,0
2015-06-02,1.51,1.59,1.5,1.57,26303,0
2015-06-03,1.55,1.59,1.5,1.59,25800,0
2015-06-04,1.54,1.59,1.5,1.53,25600,0
2015-06-05,1.5,1.56,1.5,1.52,60100,0
2015-06-08,1.54,1.56,1.5,1.56,16300,0
2015-06-09,1.54,1.55,1.48,1.54,25410,0
2015-06-10,1.53,1.57,1.48,1.57,45969,0
2015-06-11,1.57,1.57,1.47,1.47,17863,0
2015-06-12,1.46,1.5,1.41,1.46,41400,0
2015-06-15,1.42,1.46,1.4,1.45,10100,0
2015-06-16,1.4,1.45,1.4,1.44,18400,0
2015-06-17,1.45,1.5,1.44,1.5,39500,0
2015-06-18,1.46,1.5,1.44,1.45,18700,0
2015-06-19,1.41,1.47,1.41,1.42,28600,0
2015-06-22,1.4,1.48,1.36,1.44,49800,0
2015-06-23,1.43,1.45,1.39,1.4,21815,0
2015-06-24,1.4,1.48,1.4,1.42,9500,0
2015-06-25,1.4,1.43,1.39,1.39,40300,0
2015-06-26,1.43,1.65,1.4,1.65,26600,0
2015-06-29,1.5,1.6,1.48,1.5,66600,0
2015-06-30,1.41,1.65,1.41,1.5,14831,0
2015-07-01,1.5,1.61,1.5,1.53,14000,0
2015-07-02,1.6,1.6,1.51,1.54,6200,0
2015-07-06,1.54,1.64,1.51,1.53,4700,0
2015-07-07,1.56,1.62,1.49,1.53,2100,0
2015-07-08,1.58,1.66,1.49,1.53,29100,0
2015-07-09,1.51,1.53,1.5,1.5,7700,0
2015-07-10,1.48,1.52,1.46,1.46,13800,0
2015-07-13,1.51,1.58,1.43,1.48,38400,0
2015-07-14,1.46,1.51,1.43,1.44,5166,0
2015-07-15,1.42,1.49,1.37,1.37,32730,0
2015-07-16,1.36,1.47,1.35,1.35,24500,0
2015-07-17,1.35,1.44,1.34,1.37,6700,0
2015-07-20,1.41,1.41,1.33,1.33,13900,0
2015-07-21,1.3,1.35,1.25,1.25,50100,0
2015-07-22,1.31,1.37,1.25,1.29,40800,0
2015-07-23,1.26,1.27,1.13,1.25,37600,0
2015-07-24,1.2,1.25,1.16,1.2,14200,0
2015-07-27,1.15,1.19,1.01,1.07,83000,0
2015-07-28,1.01,1.15,1.01,1.1,103800,0
2015-07-29,1.07,1.31,1.07,1.15,170800,0
2015-07-30,1.15,1.22,1.15,1.15,33000,0
2015-07-31,1.15,1.2,1.03,1.05,70500,0
2015-08-03,1.05,1.22,1.05,1.14,241879,0
2015-08-04,1.2,1.2,1.08,1.12,89300,0
2015-08-05,1.07,1.16,1.07,1.09,37700,0
2015-08-06,1.05,1.17,1.05,1.08,70824,0
2015-08-07,1.08,1.13,1.06,1.07,21300,0
2015-08-10,1.07,1.15,1.05,1.07,136200,0
2015-08-11,1.05,1.07,0.96,0.97,58343,0
2015-08-12,0.95,1.03,0.9,0.95,67400,0
2015-08-13,0.9,0.99,0.88,0.9,49500,0
2015-08-14,0.86,1,0.86,0.97,49600,0
2015-08-17,1,1.02,0.9,0.9,33400,0
2015-08-18,0.9,0.96,0.71,0.8,68900,0
2015-08-19,0.81,1.03,0.81,0.99,140400,0
2015-08-20,0.96,1.01,0.89,0.95,20000,0
2015-08-21,0.89,0.93,0.85,0.9,13100,0
2015-08-24,0.85,0.85,0.7,0.74,254565,0
2015-08-25,0.78,0.86,0.77,0.79,74500,0
2015-08-26,0.78,0.82,0.75,0.78,31100,0
2015-08-27,0.8,0.92,0.8,0.9,62500,0
2015-08-28,0.86,0.97,0.85,0.87,19000,0
2015-08-31,0.87,0.99,0.76,0.8,59900,0
2015-09-01,0.76,1.06,0.73,0.8,519500,0
2015-09-02,0.82,0.87,0.78,0.82,24800,0
2015-09-03,0.88,0.9,0.81,0.85,11300,0
2015-09-04,0.81,0.85,0.81,0.85,39600,0
2015-09-08,0.81,0.96,0.81,0.85,22900,0
2015-09-09,0.81,0.9,0.8,0.89,238800,0
2015-09-10,0.93,1,0.86,0.93,399405,0
2015-09-11,0.95,0.95,0.87,0.89,9100,0
2015-09-14,0.85,0.89,0.81,0.81,55300,0
2015-09-15,0.81,0.86,0.81,0.84,4000,0
2015-09-16,0.85,0.9,0.74,0.8,111100,0
2015-09-17,0.86,0.86,0.79,0.84,6600,0
2015-09-18,0.84,0.87,0.8,0.8,21400,0
2015-09-21,0.86,0.86,0.82,0.82,5400,0
2015-09-22,0.8,0.84,0.77,0.81,24200,0
2015-09-23,0.78,0.82,0.78,0.81,8700,0
2015-09-24,0.8,0.82,0.75,0.76,43219,0
2015-09-25,0.75,0.75,0.73,0.73,26300,0
2015-09-28,0.75,0.75,0.64,0.65,24556,0
2015-09-29,0.69,0.74,0.67,0.67,47800,0
2015-09-30,0.71,0.74,0.65,0.68,20000,0
2015-10-01,0.67,0.77,0.67,0.68,5000,0
2015-10-02,0.68,0.7,0.68,0.68,15000,0
2015-10-05,0.65,0.73,0.65,0.72,39666,0
2015-10-06,0.72,0.8,0.7,0.76,36000,0
2015-10-07,0.76,0.85,0.76,0.81,16200,0
2015-10-08,0.84,0.86,0.75,0.79,51800,0
2015-10-09,0.8,0.84,0.76,0.84,44200,0
2015-10-12,0.83,0.85,0.8,0.83,11455,0
2015-10-13,0.81,0.84,0.77,0.82,8400,0
2015-10-14,0.77,0.83,0.73,0.8,8800,0
2015-10-15,0.8,0.85,0.77,0.84,13300,0
2015-10-16,0.85,0.85,0.74,0.85,3800,0
2015-10-19,0.75,0.84,0.75,0.77,11400,0
2015-10-20,0.78,0.82,0.71,0.75,7992,0
2015-10-21,0.73,0.8,0.71,0.76,12900,0
2015-10-22,0.71,0.81,0.71,0.8,3500,0
2015-10-23,0.77,0.8,0.71,0.79,8300,0
2015-10-26,0.75,0.77,0.74,0.74,7800,0
2015-10-27,0.71,0.74,0.7,0.7,28100,0
2015-10-28,0.7,0.7,0.65,0.67,35700,0
2015-10-29,0.67,0.7,0.62,0.66,17200,0
2015-10-30,0.61,0.64,0.55,0.55,242300,0
2015-11-02,0.55,0.65,0.55,0.64,95946,0
2015-11-03,0.67,0.67,0.58,0.62,80000,0
2015-11-04,0.6,0.68,0.6,0.65,36587,0
2015-11-05,0.65,0.68,0.59,0.6,89400,0
2015-11-06,0.61,0.63,0.59,0.59,9600,0
2015-11-09,0.6,0.6,0.54,0.55,41796,0
2015-11-10,0.52,0.54,0.52,0.53,13700,0
2015-11-11,0.52,0.55,0.52,0.52,88700,0
2015-11-12,0.53,0.59,0.53,0.55,31400,0
2015-11-13,0.58,0.58,0.53,0.56,12300,0
2015-11-16,0.53,0.55,0.5,0.55,8700,0
2015-11-17,0.54,0.57,0.5,0.52,34500,0
2015-11-18,0.52,0.54,0.45,0.49,43000,0
2015-11-19,0.52,0.55,0.45,0.53,427500,0
2015-11-20,0.56,0.56,0.5,0.52,113000,0
2015-11-23,0.52,0.52,0.5,0.52,20400,0
2015-11-24,0.52,0.56,0.46,0.52,168600,0
2015-11-25,0.55,0.65,0.52,0.61,110400,0
2015-11-27,0.66,0.66,0.62,0.65,47800,0
2015-11-30,0.65,0.68,0.59,0.65,27900,0
2015-12-01,0.67,0.69,0.65,0.65,43439,0
2015-12-02,0.63,0.65,0.62,0.62,27870,0
2015-12-03,0.62,0.65,0.5,0.6,41357,0
2015-12-04,0.58,0.68,0.58,0.66,112100,0
2015-12-07,0.62,0.68,0.56,0.68,285100,0
2015-12-08,0.68,0.68,0.58,0.67,81299,0
2015-12-09,0.66,0.67,0.62,0.67,24300,0
2015-12-10,0.67,0.72,0.67,0.72,76900,0
2015-12-11,0.74,0.74,0.71,0.72,55000,0
2015-12-14,0.74,0.74,0.65,0.7,29047,0
2015-12-15,0.72,0.73,0.69,0.73,22700,0
2015-12-16,0.73,0.73,0.7,0.7,10400,0
2015-12-17,0.7,0.73,0.57,0.57,203600,0
2015-12-18,0.63,0.65,0.5,0.5,156300,0
2015-12-21,0.5,0.6,0.5,0.56,81600,0
2015-12-22,0.6,0.63,0.57,0.58,137624,0
2015-12-23,0.57,0.6,0.51,0.6,36600,0
2015-12-24,0.56,0.5999,0.537,0.59,19626,0
2015-12-28,0.54,0.619,0.54,0.5619,18534,0
2015-12-29,0.54,0.599,0.52,0.599,52250,0
2015-12-30,0.5523,0.599,0.53,0.57,16435,0
2015-12-31,0.55,0.57,0.5311,0.54,133993,0
2016-01-04,0.535,0.57,0.52,0.52,52565,0
2016-01-05,0.55,0.55,0.52,0.52,2058,0
2016-01-06,0.54,0.58,0.54,0.5464,5537,0
2016-01-07,0.5213,0.5513,0.5049,0.5132,22631,0
2016-01-08,0.53,0.5546,0.5245,0.5251,19964,0
2016-01-11,0.56,0.56,0.5208,0.5208,18431,0
2016-01-12,0.5212,0.5423,0.46,0.49,82241,0
2016-01-13,0.47,0.4824,0.4208,0.44,8841,0
2016-01-14,0.45,0.45,0.42,0.4326,81248,0
2016-01-15,0.395,0.4399,0.2683,0.3695,167256,0
2016-01-19,0.34,0.38,0.34,0.35,35400,0
2016-01-20,0.35,0.4,0.2701,0.4,146591,0
2016-01-21,0.4,0.439,0.38,0.4,210532,0
2016-01-22,0.38,0.439,0.38,0.39,256164,0
2016-01-25,0.39,0.4,0.37,0.37,172252,0
2016-01-26,0.35,0.41,0.35,0.35,32469,0
2016-01-27,0.378,0.401,0.35,0.37,31730,0
2016-01-28,0.42,0.45,0.34,0.392,202058,0
2016-01-29,0.43,0.47,0.43,0.43,119556,0
2016-02-01,0.43,0.43,0.39,0.4,48457,0
2016-02-02,0.43,0.45,0.4,0.4187,8674,0
2016-02-03,0.5,0.5001,0.39,0.3996,80935,0
2016-02-04,0.41,0.42,0.371,0.371,37799,0
2016-02-05,0.399,0.4,0.3801,0.395,15185,0
2016-02-08,0.42,0.42,0.38,0.409,34580,0
2016-02-09,0.41,0.41,0.3878,0.3878,4970,0
2016-02-10,0.39,0.41,0.38,0.3937,93231,0
2016-02-11,0.4062,0.4062,0.38,0.39,2100,0
2016-02-12,0.4,0.408,0.3998,0.4,35508,0
2016-02-16,0.42,0.42,0.393,0.393,40189,0
2016-02-17,0.4,0.4,0.392,0.4,27637,0
2016-02-18,0.3922,0.4,0.39,0.4,17600,0
2016-02-19,0.4,0.41,0.4,0.4,61702,0
2016-02-22,0.4,0.43,0.4,0.4,108877,0
2016-02-23,0.4428,0.4536,0.3804,0.395,22304,0
2016-02-24,0.3901,0.44,0.38,0.4,25965,0
2016-02-25,0.4699,0.53,0.45,0.45,61841,0
2016-02-26,0.45,0.481,0.41,0.44,40116,0
2016-02-29,0.48,0.4999,0.42,0.4801,43000,0
2016-03-01,0.5,0.5305,0.48,0.51,41973,0
2016-03-02,0.5155,0.5155,0.4799,0.49,22387,0
2016-03-03,0.54,0.59,0.49,0.49,88672,0
2016-03-04,0.53,0.65,0.51,0.56,104594,0
2016-03-07,0.6,0.6688,0.55,0.56,127949,0
2016-03-08,0.64,0.65,0.5185,0.5525,68700,0
2016-03-09,0.58,0.61,0.5525,0.56,61462,0
2016-03-10,0.567,0.58,0.56,0.56,45572,0
2016-03-11,0.61,0.6695,0.51,0.55,58628,0
2016-03-14,0.55,0.72,0.55,0.59,64668,0
2016-03-15,0.59,0.6202,0.52,0.55,53966,0
2016-03-16,0.56,0.63,0.56,0.5925,36770,0
2016-03-17,0.6,0.63,0.54,0.63,44999,0
2016-03-18,0.63,0.7246,0.57,0.64,144146,0
2016-03-21,0.65,0.739,0.65,0.7004,34988,0
2016-03-22,0.7115,0.739,0.67,0.684,37313,0
2016-03-23,0.65,0.66,0.59,0.591,25646,0
2016-03-24,0.62,0.65,0.58,0.58,13308,0
2016-03-28,0.62,0.65,0.59,0.59,43574,0
2016-03-29,0.59,0.71,0.59,0.65,34859,0
2016-03-30,0.62,0.68,0.62,0.67,28729,0
2016-03-31,0.67,0.67,0.58,0.58,43613,0
2016-04-01,0.63,0.66,0.6,0.61,67097,0
2016-04-04,0.589,0.606,0.57,0.58,25335,0
2016-04-05,0.5525,0.64,0.55,0.64,16785,0
2016-04-06,0.66,0.67,0.61,0.61,27186,0
2016-04-07,0.59,0.6,0.55,0.5601,30563,0
2016-04-08,0.599,0.629,0.57,0.57,11062,0
2016-04-11,0.57,0.57,0.51,0.53,59571,0
2016-04-12,0.51,0.6,0.51,0.5981,33639,0
2016-04-13,0.5523,0.62,0.5523,0.6,8168,0
2016-04-14,0.582,0.6789,0.582,0.66,52668,0
2016-04-15,0.68,0.71,0.59,0.6,91050,0
2016-04-18,0.7086,0.71,0.669,0.69,134956,0
2016-04-19,0.6976,0.74,0.6976,0.71,38898,0
2016-04-20,0.7075,0.75,0.7,0.74,30897,0
2016-04-21,0.75,0.78,0.7,0.7799,10247,0
2016-04-22,0.78,0.78,0.71,0.71,24005,0
2016-04-25,0.7,0.78,0.7,0.75,14747,0
2016-04-26,0.728,0.78,0.7,0.75,4202,0
2016-04-27,0.72,0.7399,0.71,0.71,17979,0
2016-04-28,0.7053,0.71,0.6799,0.6799,22943,0
2016-04-29,0.7,0.7026,0.651,0.651,160910,0
2016-05-02,0.63,0.64,0.57,0.57,48400,0
2016-05-03,0.587,0.6132,0.58,0.6132,37068,0
2016-05-04,0.6588,0.8235,0.6588,0.68,45636,0
2016-05-05,0.7,0.7,0.5625,0.6,101815,0
2016-05-06,0.57,0.63,0.55,0.55,53244,0
2016-05-09,0.567,0.7,0.55,0.61,151599,0
2016-05-10,0.6696,0.83,0.65,0.68,69177,0
2016-05-11,0.7,0.73,0.68,0.68,14865,0
2016-05-12,0.709,0.7441,0.681,0.685,32646,0
2016-05-13,0.669,0.6899,0.65,0.6899,9641,0
2016-05-16,0.72,0.72,0.66,0.69,54802,0
2016-05-17,0.6912,0.7211,0.6596,0.6596,27400,0
2016-05-18,0.7,0.7,0.68,0.69,2560,0
2016-05-19,0.7,0.73,0.6969,0.6969,13417,0
2016-05-20,0.73,0.74,0.7,0.7,33320,0
2016-05-23,0.721,0.76,0.691,0.7228,16278,0
2016-05-24,0.7,0.7399,0.692,0.71,15442,0
2016-05-25,0.7999,0.8,0.6818,0.75,7837,0
2016-05-26,0.75,0.76,0.73,0.76,20481,0
2016-05-27,0.7348,0.76,0.7154,0.74,15119,0
2016-05-31,0.8,0.8,0.76,0.78,28721,0
2016-06-01,0.771,0.82,0.76,0.82,37712,0
2016-06-02,0.821,0.87,0.781,0.82,63346,0
2016-06-03,0.85,0.85,0.79,0.83,32144,0
2016-06-06,0.82,0.835,0.78,0.8,12675,0
2016-06-07,0.776,0.89,0.776,0.83,17968,0
2016-06-08,0.85,0.85,0.6721,0.6919,46596,0
2016-06-09,0.7,0.77,0.7,0.7599,88776,0
2016-06-10,0.7883,0.7883,0.7159,0.7299,7635,0
2016-06-13,0.7001,0.7699,0.7,0.71,22197,0
2016-06-14,0.689,0.72,0.68,0.68,36659,0
2016-06-15,0.673,0.7119,0.66,0.6646,19429,0
2016-06-16,0.6648,0.6888,0.64,0.642,23793,0
2016-06-17,0.64,0.66,0.64,0.66,27736,0
2016-06-20,0.65,0.66,0.63,0.63,24001,0
2016-06-21,0.6496,0.709,0.6496,0.67,55715,0
2016-06-22,0.7,0.7,0.67,0.68,4624,0
2016-06-23,0.699,0.719,0.69,0.69,17322,0
2016-06-24,0.7,0.7014,0.6496,0.6496,34485,0
2016-06-27,0.631,0.659,0.597,0.6,31848,0
2016-06-28,0.61,0.699,0.61,0.62,38325,0
2016-06-29,0.65,0.67,0.63,0.63,34944,0
2016-06-30,0.63,0.67,0.62,0.62,11088,0
2016-07-01,0.6303,0.65,0.6303,0.65,8263,0
2016-07-05,0.69,0.69,0.62,0.63,4320,0
2016-07-06,0.649,0.669,0.621,0.665,11479,0
2016-07-07,0.67,0.7,0.649,0.65,62687,0
2016-07-08,0.6574,0.6574,0.586,0.6405,123466,0
2016-07-11,0.6211,0.72,0.62,0.64,78573,0
2016-07-12,0.64,0.69,0.64,0.6548,45061,0
2016-07-13,0.66,0.69,0.64,0.69,11250,0
2016-07-14,0.669,0.73,0.66,0.71,27512,0
2016-07-15,0.7199,0.72,0.6801,0.719,28955,0
2016-07-18,0.72,0.72,0.681,0.7,34464,0
2016-07-19,0.72,0.72,0.68,0.71,18385,0
2016-07-20,0.7,0.72,0.7,0.72,5910,0
2016-07-21,0.72,0.72,0.6911,0.705,3054,0
2016-07-22,0.7,0.72,0.7,0.7084,12043,0
2016-07-25,0.72,0.72,0.6829,0.6829,12423,0
2016-07-26,0.69,0.73,0.69,0.72,95339,0
2016-07-27,0.705,0.74,0.64,0.681,19573,0
2016-07-28,0.67,0.69,0.65,0.68,11099,0
2016-07-29,0.64,0.7,0.62,0.69,21002,0
2016-08-01,0.65,0.7,0.65,0.6522,50515,0
2016-08-02,0.73,0.74,0.63,0.65,18221,0
2016-08-03,0.63,0.69,0.63,0.6899,11562,0
2016-08-04,0.7271,0.7271,0.64,0.65,29219,0
2016-08-05,0.65,0.656,0.6301,0.654,3078,0
2016-08-08,0.64,0.66,0.637,0.6421,15481,0
2016-08-09,0.6371,0.67,0.62,0.648,11181,0
2016-08-10,0.61,0.688,0.61,0.688,5198,0
2016-08-11,0.68,0.68,0.6581,0.6799,4351,0
2016-08-12,0.64,0.678,0.58,0.678,23429,0
2016-08-15,0.658,0.6689,0.62,0.6453,21554,0
2016-08-16,0.6649,0.6649,0.62,0.63,19476,0
2016-08-17,0.611,0.67,0.6,0.63,87950,0
2016-08-18,0.639,0.65,0.6,0.625,114733,0
2016-08-19,0.611,0.65,0.611,0.611,5440,0
2016-08-22,0.63,0.63,0.6001,0.62,4260,0
2016-08-23,0.6,0.66,0.6,0.64,25229,0
2016-08-24,0.59,0.658,0.58,0.65,32393,0
2016-08-25,0.68,0.698,0.6501,0.6501,23519,0
2016-08-26,0.6301,0.6579,0.6001,0.6579,13096,0
2016-08-29,0.66,0.66,0.62,0.6479,9047,0
2016-08-30,0.63,0.68,0.62,0.65,12534,0
2016-08-31,0.65,0.65,0.58,0.59,59274,0
2016-09-01,0.58,0.6299,0.58,0.6099,29174,0
2016-09-02,0.61,0.6799,0.6065,0.6505,29418,0
2016-09-06,0.659,0.671,0.61,0.62,48529,0
2016-09-07,0.615,0.62,0.6,0.6,57520,0
2016-09-08,0.646,0.655,0.59,0.61,16835,0
2016-09-09,0.6204,0.63,0.5801,0.5801,24035,0
2016-09-12,0.639,0.639,0.5999,0.6,59652,0
2016-09-13,0.6,0.615,0.5801,0.5837,54122,0
2016-09-14,0.58,0.61,0.56,0.6,45722,0
2016-09-15,0.59,0.61,0.58,0.58,8134,0
2016-09-16,0.5601,0.6203,0.5475,0.6203,84305,0
2016-09-19,0.5716,0.6173,0.56,0.5899,18328,0
2016-09-20,0.58,0.59,0.56,0.57,3698,0
2016-09-21,0.59,0.5999,0.5601,0.58,36449,0
2016-09-22,0.59,0.5998,0.545,0.545,72735,0
2016-09-23,0.545,0.55,0.51,0.5399,37974,0
2016-09-26,0.511,0.53,0.47,0.53,35153,0
2016-09-27,0.54,0.5865,0.5,0.5301,150611,0
2016-09-28,0.52,0.5799,0.52,0.53,77618,0
2016-09-29,0.52,0.55,0.512,0.55,26228,0
2016-09-30,0.55,0.5849,0.542,0.5849,95968,0
2016-10-03,0.5849,0.595,0.5501,0.58,83144,0
2016-10-04,0.56,0.59,0.56,0.59,6181,0
2016-10-05,0.6,0.64,0.6,0.64,23247,0
2016-10-06,0.68,0.68,0.57,0.59,32711,0
2016-10-07,0.6195,0.6195,0.554,0.6,13164,0
2016-10-10,0.6036,0.64,0.59,0.59,41194,0
2016-10-11,0.6,0.6279,0.5997,0.6101,13438,0
2016-10-12,0.6,0.6279,0.5987,0.6279,19159,0
2016-10-13,0.6279,0.6279,0.5931,0.5931,29960,0
2016-10-14,0.56,0.6,0.56,0.6,7504,0
2016-10-17,0.5119,0.5599,0.5119,0.5599,26761,0
2016-10-18,0.51,0.5929,0.51,0.5899,62715,0
2016-10-19,0.57,0.628,0.5699,0.59,11522,0
2016-10-20,0.59,0.62,0.59,0.59,30404,0
2016-10-21,0.57,0.578,0.5202,0.57,39029,0
2016-10-24,0.5984,0.61,0.57,0.57,12984,0
2016-10-25,0.5246,0.605,0.5101,0.545,77644,0
2016-10-26,0.52,0.5499,0.51,0.51,31448,0
2016-10-27,0.5113,0.5296,0.51,0.51,4341,0
2016-10-28,0.47,0.505,0.47,0.5,3466,0
2016-10-31,0.48,0.51,0.455,0.455,63243,0
2016-11-01,0.47,0.471,0.41,0.41,136989,0
2016-11-02,0.4306,0.4809,0.41,0.41,15901,0
2016-11-03,0.42,0.46,0.41,0.41,20028,0
2016-11-04,0.441,0.441,0.41,0.428,6758,0
2016-11-07,0.45,0.49,0.43,0.45,22136,0
2016-11-08,0.4471,0.5,0.431,0.47,56737,0
2016-11-09,0.5,0.54,0.5,0.5101,40748,0
2016-11-10,0.545,0.545,0.52,0.54,24960,0
2016-11-11,0.54,0.54,0.505,0.525,2232,0
2016-11-14,0.5449,0.5449,0.52,0.5208,12925,0
2016-11-15,0.545,0.59,0.5005,0.55,47643,0
2016-11-16,0.59,0.601,0.5501,0.5501,63947,0
2016-11-17,0.6,0.6058,0.58,0.6,78769,0
2016-11-18,0.63,0.65,0.6,0.6399,35603,0
2016-11-21,0.621,0.65,0.61,0.63,69873,0
2016-11-22,0.6,0.6539,0.6,0.62,53271,0
2016-11-23,0.63,0.64,0.63,0.63,17710,0
2016-11-25,0.62,0.65,0.61,0.6386,41516,0
2016-11-28,0.64,0.64,0.61,0.61,47209,0
2016-11-29,0.6201,0.658,0.6199,0.64,77083,0
2016-11-30,0.649,0.677,0.63,0.66,65687,0
2016-12-01,0.6701,0.79,0.6701,0.74,221807,0
2016-12-02,0.43,0.49,0.429,0.4303,2062306,0
2016-12-05,0.47,0.5205,0.45,0.496,570646,0
2016-12-06,0.5499,0.5499,0.49,0.493,313470,0
2016-12-07,0.51,0.52,0.484,0.5,210488,0
2016-12-08,0.5099,0.52,0.485,0.51,297958,0
2016-12-09,0.51,0.5218,0.495,0.51,257693,0
2016-12-12,0.51,0.6478,0.51,0.613,705351,0
2016-12-13,0.58,0.64,0.55,0.583,382504,0
2016-12-14,0.56,0.64,0.55,0.5652,228231,0
2016-12-15,0.56,0.6,0.56,0.5969,140093,0
2016-12-16,0.6,0.61,0.521,0.521,240855,0
2016-12-19,0.569,0.6,0.5604,0.5686,80854,0
2016-12-20,0.57,0.59,0.5624,0.5713,112789,0
2016-12-21,0.567,0.585,0.555,0.565,131685,0
2016-12-22,0.55,0.5799,0.5221,0.575,86105,0
2016-12-23,0.57,0.5749,0.5303,0.5525,120134,0
2016-12-27,0.58,0.6,0.535,0.56,290939,0
2016-12-28,0.5516,0.5798,0.5402,0.5523,128349,0
2016-12-29,0.5481,0.5771,0.545,0.5578,84223,0
2016-12-30,0.5502,0.5648,0.545,0.5599,107487,0
2017-01-03,0.61,0.62,0.5451,0.57,234787,0
2017-01-04,0.57,0.5737,0.54,0.54,163785,0
2017-01-05,0.5549,0.5549,0.52,0.5498,229087,0
2017-01-06,0.55,0.55,0.5,0.55,92505,0
2017-01-09,0.5394,0.55,0.5102,0.54,53030,0
2017-01-10,0.5499,0.56,0.5209,0.555,43449,0
2017-01-11,0.53,0.57,0.52,0.57,25602,0
2017-01-12,0.57,0.579,0.53,0.56,79482,0
2017-01-13,0.57,0.57,0.5201,0.5552,60304,0
2017-01-17,0.5692,0.59,0.5314,0.5678,26273,0
2017-01-18,0.55,0.57,0.539,0.5599,42777,0
2017-01-19,0.57,0.57,0.5305,0.5599,78720,0
2017-01-20,0.57,0.58,0.5599,0.58,28065,0
2017-01-23,0.58,0.58,0.55,0.58,58010,0
2017-01-24,0.58,0.58,0.5501,0.57265,134269,0
2017-01-25,0.5701,0.58,0.55,0.56,72833,0
2017-01-26,0.56,0.58,0.5502,0.5599,125063,0
2017-01-27,0.56,0.6,0.5501,0.5749,258838,0
2017-01-30,0.5612,0.6,0.555,0.56,49588,0
2017-01-31,0.5799,0.5799,0.536,0.54,195654,0
2017-02-01,0.578,0.578,0.5591,0.5675,18639,0
2017-02-02,0.57,0.578,0.54,0.55,119616,0
2017-02-03,0.5401,0.5779,0.54,0.5565,188346,0
2017-02-06,0.5483,0.576,0.5483,0.55,59434,0
2017-02-07,0.56,0.5699,0.5351,0.547,84094,0
2017-02-08,0.56,0.56,0.49,0.5,152198,0
2017-02-09,0.525,0.54,0.5,0.54,40203,0
2017-02-10,0.5001,0.5599,0.26,0.55,103192,0
2017-02-13,0.55,0.6,0.51,0.55,95627,0
2017-02-14,0.52,0.58,0.52,0.5333,65010,0
2017-02-15,0.56,0.565,0.53,0.5321,45726,0
2017-02-16,0.5438,0.5438,0.49,0.5,111773,0
2017-02-17,0.47,0.5289,0.47,0.5288,57352,0
2017-02-21,0.5499,0.5499,0.5,0.5266,77775,0
2017-02-22,0.5,0.52,0.495,0.52,112274,0
2017-02-23,0.5158,0.52,0.495,0.495,89692,0
2017-02-24,0.495,0.5,0.4812,0.4898,71119,0
2017-02-27,0.4838,0.52,0.4821,0.5007,51676,0
2017-02-28,0.52,0.52,0.48,0.4826,27646,0
2017-03-01,0.51,0.51,0.4899,0.4914,108322,0
2017-03-02,0.4826,0.51,0.4805,0.4824,91425,0
2017-03-03,0.4811,0.5028,0.457,0.4808,153072,0
2017-03-06,0.45,0.4953,0.411,0.4901,92183,0
2017-03-07,0.5,0.51,0.4588,0.4901,23206,0
2017-03-08,0.51,0.51,0.4298,0.4499,27262,0
2017-03-09,0.48,0.48,0.4501,0.4699,11545,0
2017-03-10,0.455,0.47,0.43,0.4301,41442,0
2017-03-13,0.4501,0.4699,0.43,0.4306,65896,0
2017-03-14,0.462,0.462,0.42,0.45,36989,0
2017-03-15,0.4264,0.45,0.4,0.4225,51605,0
2017-03-16,0.42,0.44,0.395,0.44,122653,0
2017-03-17,0.43,0.45,0.39,0.39,98330,0
2017-03-20,0.42,0.44,0.4,0.44,32580,0
2017-03-21,0.425,0.43,0.4,0.4101,5561,0
2017-03-22,0.4199,0.4199,0.4,0.4,21388,0
2017-03-23,0.4096,0.41,0.38,0.4074,25958,0
2017-03-24,0.4,0.4,0.3522,0.375,111090,0
2017-03-27,0.3515,0.3712,0.3515,0.3553,28648,0
2017-03-28,0.36,0.36,0.3316,0.34,149453,0
2017-03-29,0.35,0.35,0.31,0.31,370547,0
2017-03-30,0.31,0.32,0.26,0.278,809184,0
2017-03-31,0.3,0.3799,0.29,0.335,2008704,0
2017-04-03,0.34,0.35,0.31,0.31,245779,0
2017-04-04,0.32,0.3339,0.27,0.3021,208056,0
2017-04-05,0.3,0.3021,0.2509,0.26,268028,0
2017-04-06,0.2625,0.31,0.26,0.297,222500,0
2017-04-07,0.3,0.3,0.2825,0.288,92423,0
2017-04-10,0.28,0.2813,0.2563,0.2599,150762,0
2017-04-11,0.2729,0.2729,0.235,0.2486,226472,0
2017-04-12,0.241,0.26,0.23,0.2311,131405,0
2017-04-13,0.23,0.258,0.225,0.258,286153,0
2017-04-17,0.2799,0.2799,0.2305,0.2401,60829,0
2017-04-18,0.2306,0.2338,0.23,0.23,59261,0
2017-04-19,0.227,0.2402,0.22,0.22,95881,0
2017-04-20,0.225,0.2378,0.22,0.23,61993,0
2017-04-21,0.225,0.2265,0.21,0.225,314160,0
2017-04-24,0.2249,0.2355,0.2115,0.2143,71368,0
2017-04-25,0.225,0.225,0.2126,0.22,292486,0
2017-04-26,0.295,0.3694,0.2588,0.29,2986661,0
2017-04-27,0.3083,0.33,0.2501,0.29,633948,0
2017-04-28,0.3045,0.319,0.28,0.3189,352804,0
2017-05-01,0.29,0.31,0.29,0.2995,209572,0
2017-05-02,0.289,0.31,0.2888,0.2905,102509,0
2017-05-03,0.29,0.305,0.27,0.2802,128415,0
2017-05-04,0.2765,0.2797,0.27,0.2702,94260,0
2017-05-05,0.27,0.305,0.27,0.2794,177427,0
2017-05-08,0.29,0.298,0.27,0.27,46000,0
2017-05-09,0.272,0.28,0.269,0.271,132112,0
2017-05-10,0.271,0.3,0.271,0.29,354338,0
2017-05-11,0.39,0.39,0.3045,0.343,738456,0
2017-05-12,0.34,0.37,0.33,0.359,313722,0
2017-05-15,0.36,0.4,0.35,0.4,376992,0
2017-05-16,0.39,0.47,0.352,0.41,459855,0
2017-05-17,0.43,0.43,0.3706,0.4049,185761,0
2017-05-18,0.41,0.41,0.3532,0.38,162152,0
2017-05-19,0.37,0.3802,0.3421,0.3422,105763,0
2017-05-22,0.3507,0.43,0.3448,0.36,262737,0
2017-05-23,0.3635,0.3994,0.36,0.3871,110526,0
2017-05-24,0.387,0.3871,0.36,0.3603,60122,0
2017-05-25,0.361,0.378,0.35,0.37,112266,0
2017-05-26,0.37,0.3824,0.35,0.368,106046,0
2017-05-30,0.37,0.3894,0.369,0.369,63701,0
2017-05-31,0.38,0.38,0.35,0.35,31847,0
2017-06-01,0.3525,0.372,0.345,0.345,118060,0
2017-06-02,0.37,0.3728,0.348,0.37,60631,0
2017-06-05,0.37,0.37,0.342,0.35,108686,0
2017-06-06,0.3422,0.3543,0.336,0.35,64664,0
2017-06-07,0.3437,0.35,0.29,0.35,54387,0
2017-06-08,0.33,0.34,0.31,0.32,89445,0
2017-06-09,0.336396,0.35,0.31,0.33,74175,0
2017-06-12,0.32,0.34,0.3053,0.3375,44660,0
2017-06-13,0.38,0.3813,0.3151,0.37,181481,0
2017-06-14,0.3786,0.385,0.332,0.3674,153728,0
2017-06-15,0.366,0.395,0.3451,0.395,155923,0
2017-06-16,0.3899,0.397,0.3537,0.355,86561,0
2017-06-19,0.35,0.3975,0.35,0.3811,118888,0
2017-06-20,0.35,0.41,0.35,0.3846,152407,0
2017-06-21,0.3746,0.397,0.3614,0.38,76336,0
2017-06-22,0.37,0.38,0.355,0.3579,107611,0
2017-06-23,0.3757,0.3816,0.335,0.335,129847,0
2017-06-26,0.35,0.369,0.3469,0.35,44883,0
2017-06-27,0.35,0.3595,0.3354,0.3454,62130,0
2017-06-28,0.33,0.3577,0.33,0.3301,72304,0
2017-06-29,0.3466,0.3616,0.32,0.32,196352,0
2017-06-30,0.328,0.328,0.3101,0.3101,53265,0
2017-07-03,0.3127,0.3395,0.3,0.31,36093,0
2017-07-05,0.312,0.3294,0.3,0.3,189290,0
2017-07-06,0.315,0.315,0.3,0.3,71334,0
2017-07-07,0.301,0.308,0.28,0.3033,128129,0
2017-07-10,0.3184,0.3344,0.3,0.328,114145,0
2017-07-11,0.34,0.36,0.335,0.34,69994,0
2017-07-12,0.3475,0.3795,0.305,0.3202,107498,0
2017-07-13,0.3362,0.3457,0.3051,0.3202,67444,0
2017-07-14,0.3375,0.3375,0.3195,0.3349,47928,0
2017-07-17,0.33,0.37,0.3195,0.35,320731,0
2017-07-18,0.367,0.367,0.3305,0.34,134227,0
2017-07-19,0.34,0.357,0.3396,0.345,36624,0
2017-07-20,0.3502,0.36,0.34,0.34,109782,0
2017-07-21,0.34,0.35,0.3302,0.35,59640,0
2017-07-24,0.359,0.359,0.34,0.3497,33171,0
2017-07-25,0.339,0.3598,0.339,0.339,68163,0
2017-07-26,0.33,0.36,0.33,0.3402,47342,0
2017-07-27,0.3301,0.3551,0.3301,0.3549,51799,0
2017-07-28,0.32,0.3555,0.32,0.335,187539,0
2017-07-31,0.34,0.3499,0.33,0.337,33211,0
2017-08-01,0.338,0.343,0.325,0.3385,37142,0
2017-08-02,0.331,0.36,0.331,0.346,42681,0
2017-08-03,0.3599,0.3965,0.35,0.3504,92370,0
2017-08-04,0.35,0.38,0.35,0.3575,57460,0
2017-08-07,0.3753,0.3753,0.34,0.35,85659,0
2017-08-08,0.34,0.3786,0.34,0.348,70650,0
2017-08-09,0.34,0.396,0.34,0.38,351369,0
2017-08-10,0.39,0.39,0.3401,0.35,114154,0
2017-08-11,0.34,0.3783,0.34,0.36,196615,0
2017-08-14,0.37,0.39,0.361,0.39,98507,0
2017-08-15,0.362,0.397,0.362,0.375,45594,0
2017-08-16,0.3675,0.39,0.3526,0.3775,123807,0
2017-08-17,0.3701,0.39,0.36,0.39,136428,0
2017-08-18,0.3615,0.4122,0.3615,0.4122,448966,0
2017-08-21,0.41,0.4495,0.399,0.43,138538,0
2017-08-22,0.445,0.47,0.4305,0.44,263245,0
2017-08-23,0.46,0.46,0.4,0.423,107963,0
2017-08-24,0.4151,0.455,0.305,0.45,371287,0
2017-08-25,0.46,0.46,0.4001,0.43,30905,0
2017-08-28,0.44,0.46,0.4011,0.4599,258591,0
2017-08-29,0.47,0.4728,0.43,0.443,69317,0
2017-08-30,0.4549,0.5,0.43,0.5,117654,0
2017-08-31,0.47,0.52,0.4641,0.4762,249973,0
2017-09-01,0.52,0.52,0.47,0.47,27894,0
2017-09-05,0.485,0.5,0.4101,0.446,175893,0
2017-09-06,0.44,0.47,0.42,0.4584,55876,0
2017-09-07,0.46,0.46,0.43,0.4521,47306,0
2017-09-08,0.4325,0.45,0.4,0.45,77027,0
2017-09-11,0.39,0.4328,0.3797,0.4001,210877,0
2017-09-12,0.39,0.4392,0.3852,0.43,256857,0
2017-09-13,0.41,0.45,0.3861,0.45,179947,0
2017-09-14,0.42,0.46,0.42,0.45,211190,0
2017-09-15,0.4709,0.4709,0.4101,0.4612,399811,0
2017-09-18,0.43,0.479,0.422,0.47,187974,0
2017-09-19,0.4409,0.47,0.44,0.47,96086,0
2017-09-20,0.4691,0.4788,0.43,0.43,97031,0
2017-09-21,0.47,0.4799,0.43,0.4515,149557,0
2017-09-22,0.432,0.6,0.432,0.59,540044,0
2017-09-25,0.585,0.61,0.4999,0.5625,521530,0
2017-09-26,0.55,0.588,0.501,0.588,146943,0
2017-09-27,0.56,0.5762,0.521,0.5762,193339,0
2017-09-28,0.5719,0.5719,0.5307,0.55,56297,0
2017-09-29,0.53,0.56,0.5235,0.5335,172402,0
2017-10-02,0.54,0.5798,0.54,0.56,80182,0
2017-10-03,0.5527,0.56,0.5411,0.5411,13971,0
2017-10-04,0.54,0.56,0.5334,0.5334,71280,0
2017-10-05,0.5403,0.6,0.5335,0.579,205151,0
2017-10-06,0.6,0.6,0.535,0.5799,177373,0
2017-10-09,0.55,0.57,0.4651,0.55,55445,0
2017-10-10,0.531,0.57,0.531,0.56,55711,0
2017-10-11,0.57,0.57,0.5501,0.565,42471,0
2017-10-12,0.59,0.59,0.54,0.5432,35050,0
2017-10-13,0.5416,0.591,0.5333,0.5759,114215,0
2017-10-16,0.59,0.59,0.5559,0.57,45065,0
2017-10-17,0.589,0.589,0.55,0.562,128241,0
2017-10-18,0.56,0.565,0.531,0.54,92805,0
2017-10-19,0.54,0.5528,0.531,0.5311,92334,0
2017-10-20,0.5337,0.56,0.531,0.532,77831,0
2017-10-23,0.54,0.552,0.43,0.5,164299,0
2017-10-24,0.4941,0.5181,0.43,0.4513,215754,0
2017-10-25,0.46,0.4978,0.4301,0.451,99452,0
2017-10-26,0.4735,0.5,0.433,0.433,97895,0
2017-10-27,0.4546,0.5501,0.433,0.5301,351782,0
2017-10-30,0.53,0.5566,0.491,0.501,154368,0
2017-10-31,0.51,0.5403,0.48,0.48,138162,0
2017-11-01,0.504,0.5267,0.49,0.5167,294873,0
2017-11-02,0.5067,0.77,0.4924,0.6,707750,0
2017-11-03,0.587,0.6535,0.56,0.6487,472542,0
2017-11-06,0.6544,0.6598,0.5304,0.55,293554,0
2017-11-07,0.5775,0.5775,0.5215,0.5375,255100,0
2017-11-08,0.54,0.5538,0.5205,0.5205,374586,0
2017-11-09,0.5465,0.75,0.5235,0.6699,1379501,0
2017-11-10,0.6212,0.6894,0.62,0.642,164946,0
