Date,Open,High,Low,Close,Volume,OpenInt
1995-05-26,1.17,1.17,1.12,1.12,8500,0
1995-05-30,1.25,1.25,1.12,1.12,300,0
1995-05-31,1.25,1.25,1.25,1.25,200,0
1995-06-01,1.12,1.12,1.12,1.12,400,0
1995-06-02,1.12,1.12,1.12,1.12,2200,0
1995-06-07,1.25,1.25,1.25,1.25,200,0
1995-06-09,1.12,1.12,1.12,1.12,200,0
1995-06-12,1.12,1.17,1.05,1.05,50000,0
1995-06-14,1.05,1.05,1.05,1.05,1700,0
1995-06-15,1.05,1.05,1.05,1.05,100,0
1995-06-16,1.05,1.17,1.05,1.17,2500,0
1995-06-19,1.05,1.05,1.05,1.05,7400,0
1995-06-20,1.17,1.17,1.17,1.17,1000,0
1995-06-21,1.17,1.17,1.05,1.05,7500,0
1995-06-22,1.05,1.05,1.05,1.05,6000,0
1995-06-23,1.12,1.12,1.12,1.12,3000,0
1995-06-27,1.12,1.25,1.12,1.12,27000,0
1995-06-28,1.25,1.25,1.25,1.25,2900,0
1995-06-30,1.25,1.25,1.17,1.2,10000,0
1995-07-05,1.25,1.25,1.25,1.25,9300,0
1995-07-06,1.12,1.37,1.12,1.37,23300,0
1995-07-07,1.25,1.37,1.25,1.37,16800,0
1995-07-10,1.3,1.42,1.3,1.42,3300,0
1995-07-11,1.42,1.42,1.3,1.3,300,0
1995-07-12,1.3,1.37,1.25,1.25,13500,0
1995-07-13,1.37,1.37,1.25,1.25,10000,0
1995-07-14,1.25,1.37,1.25,1.25,1400,0
1995-07-17,1.25,1.3,1.17,1.3,48600,0
1995-07-18,1.3,1.3,1.17,1.3,1600,0
1995-07-19,1.3,1.3,1.17,1.17,7500,0
1995-07-20,1.17,1.25,1.17,1.17,7500,0
1995-07-24,1.05,1.05,1.05,1.05,1600,0
1995-07-25,1.25,1.25,1.05,1.05,500,0
1995-07-27,1.25,1.25,1.05,1.05,3100,0
1995-07-28,1.25,1.3,1.25,1.27,12800,0
1995-07-31,1.3,1.3,1.27,1.27,5500,0
1995-08-01,1.3,1.3,1.3,1.3,1000,0
1995-08-02,1.17,1.17,1.17,1.17,2200,0
1995-08-03,1.17,1.17,1.17,1.17,4400,0
1995-08-04,1.25,1.25,1.17,1.17,6700,0
1995-08-10,1.12,1.25,1.12,1.25,1200,0
1995-08-11,1.25,1.25,1.12,1.12,700,0
1995-08-14,1.12,1.12,1.12,1.12,5000,0
1995-08-15,1.17,1.17,1.17,1.17,75000,0
1995-08-16,1.05,1.05,1.05,1.05,300,0
1995-08-17,1.25,1.25,1.05,1.05,6100,0
1995-08-21,1.05,1.05,1.05,1.05,1000,0
1995-08-22,1.05,1.05,1.05,1.05,2000,0
1995-08-23,1.25,1.25,1.25,1.25,1000,0
1995-08-28,1.12,1.25,1.12,1.25,5000,0
1995-08-29,1.05,1.25,1.05,1.25,1500,0
1995-08-30,1.17,1.25,1.12,1.12,12200,0
1995-08-31,1.3,1.3,1.25,1.25,13100,0
1995-09-01,1.37,1.37,1.3,1.37,36500,0
1995-09-05,1.3,1.37,1.3,1.3,4900,0
1995-09-06,1.3,1.42,1.3,1.3,2600,0
1995-09-07,1.3,1.42,1.3,1.37,4700,0
1995-09-08,1.42,1.5,1.3,1.42,48600,0
1995-09-11,1.5,1.75,1.37,1.67,98600,0
1995-09-12,1.67,1.8,1.63,1.63,25600,0
1995-09-13,1.75,1.75,1.55,1.63,23200,0
1995-09-14,1.55,1.67,1.55,1.63,18500,0
1995-09-15,1.5,1.67,1.5,1.67,4000,0
1995-09-19,1.67,1.67,1.63,1.67,6200,0
1995-09-20,1.58,1.75,1.55,1.55,11200,0
1995-09-21,1.75,1.75,1.55,1.75,2000,0
1995-09-22,1.55,1.75,1.55,1.75,32500,0
1995-09-25,1.63,1.67,1.63,1.63,31500,0
1995-09-26,1.63,1.67,1.63,1.63,45000,0
1995-09-27,1.63,1.63,1.5,1.5,16000,0
1995-09-28,1.63,1.63,1.5,1.5,6700,0
1995-09-29,1.63,1.63,1.42,1.42,23000,0
1995-10-02,1.42,1.42,1.42,1.42,600,0
1995-10-03,1.42,1.55,1.42,1.55,4300,0
1995-10-04,1.55,1.55,1.55,1.55,1000,0
1995-10-05,1.5,1.55,1.42,1.42,8200,0
1995-10-06,1.5,1.5,1.37,1.37,4500,0
1995-10-09,1.5,1.5,1.5,1.5,3000,0
1995-10-10,1.55,1.55,1.55,1.55,1000,0
1995-10-12,1.37,1.37,1.37,1.37,200,0
1995-10-13,1.37,1.37,1.37,1.37,20000,0
1995-10-16,1.55,1.55,1.5,1.5,3500,0
1995-10-18,1.42,1.5,1.3,1.3,4100,0
1995-10-19,1.3,1.37,1.3,1.3,21000,0
1995-10-20,1.37,1.42,1.37,1.37,11200,0
1995-10-24,1.42,1.42,1.37,1.42,11800,0
1995-10-26,1.3,1.42,1.3,1.42,3900,0
1995-10-27,1.3,1.3,1.3,1.3,1000,0
1995-10-30,1.3,1.3,1.3,1.3,2000,0
1995-10-31,1.3,1.3,1.3,1.3,14000,0
1995-11-01,1.25,1.25,1.25,1.25,2000,0
1995-11-02,1.25,1.25,1.25,1.25,200,0
1995-11-03,1.37,1.37,1.37,1.37,2400,0
1995-11-06,1.25,1.25,1.25,1.25,4700,0
1995-11-07,1.25,1.25,1.25,1.25,2000,0
1995-11-08,1.3,1.3,1.17,1.17,28500,0
1995-11-09,1.12,1.25,1.05,1.05,34100,0
1995-11-10,1.25,1.37,1.25,1.3,14500,0
1995-11-14,1.3,1.42,1.3,1.42,19500,0
1995-11-16,1.3,1.42,1.3,1.3,11000,0
1995-11-17,1.3,1.5,1.3,1.5,3100,0
1995-11-20,1.5,1.5,1.5,1.5,1800,0
1995-11-21,1.5,1.67,1.42,1.55,42300,0
1995-11-22,1.63,1.67,1.63,1.67,18000,0
1995-11-24,1.67,1.75,1.63,1.75,2800,0
1995-11-27,1.63,1.75,1.63,1.63,3200,0
1995-11-28,1.67,1.67,1.67,1.67,900,0
1995-11-29,1.63,1.63,1.63,1.63,9000,0
1995-11-30,1.5,1.63,1.5,1.5,4300,0
1995-12-04,1.5,1.5,1.5,1.5,200,0
1995-12-05,1.5,1.5,1.5,1.5,6600,0
1995-12-07,1.5,1.63,1.5,1.63,2900,0
1995-12-08,1.5,1.63,1.5,1.55,3000,0
1995-12-12,1.63,1.63,1.55,1.55,1800,0
1995-12-13,1.5,1.55,1.5,1.55,31000,0
1995-12-14,1.63,1.63,1.42,1.5,68900,0
1995-12-15,1.42,1.63,1.42,1.63,1000,0
1995-12-19,1.42,1.42,1.3,1.37,22700,0
1995-12-22,1.42,1.42,1.37,1.37,19200,0
1995-12-27,1.37,1.37,1.37,1.37,6200,0
1995-12-28,1.37,1.37,1.37,1.37,4700,0
1995-12-29,1.37,1.37,1.37,1.37,11200,0
1996-01-02,1.37,1.41,1.37,1.41,5500,0
1996-01-03,1.42,1.42,1.37,1.42,12500,0
1996-01-04,1.37,1.37,1.37,1.37,4000,0
1996-01-08,1.5,1.5,1.5,1.5,4900,0
1996-01-09,1.5,1.5,1.37,1.37,6100,0
1996-01-10,1.5,1.5,1.37,1.37,7000,0
1996-01-11,1.42,1.5,1.37,1.37,9800,0
1996-01-12,1.5,1.63,1.42,1.55,35400,0
1996-01-15,1.63,1.63,1.42,1.55,23000,0
1996-01-16,1.55,1.55,1.55,1.55,3600,0
1996-01-17,1.55,1.55,1.42,1.42,6000,0
1996-01-18,1.55,1.63,1.5,1.63,36400,0
1996-01-19,1.63,1.67,1.55,1.63,19000,0
1996-01-22,1.63,1.75,1.63,1.67,17200,0
1996-01-23,1.8,1.8,1.63,1.64,13400,0
1996-01-24,1.8,1.88,1.67,1.75,42000,0
1996-01-25,1.88,1.88,1.67,1.75,19300,0
1996-01-26,1.92,1.92,1.88,1.88,19400,0
1996-01-29,1.92,1.92,1.8,1.92,5300,0
1996-01-30,1.92,2.17,1.92,2.17,32600,0
1996-01-31,2.17,2.38,2,2.25,122700,0
1996-02-01,2.3,2.3,2.12,2.12,66000,0
1996-02-02,2.17,2.17,2.12,2.17,33100,0
1996-02-05,2.17,2.17,2.12,2.17,49400,0
1996-02-06,2.17,2.38,2.12,2.38,50100,0
1996-02-07,2.38,2.38,2.25,2.38,37200,0
1996-02-08,2.25,2.3,2.17,2.17,37100,0
1996-02-09,2.3,2.3,2.17,2.27,26100,0
1996-02-12,2.27,2.5,2.25,2.38,128100,0
1996-02-13,2.38,2.5,2.38,2.38,41800,0
1996-02-14,2.5,2.55,2.38,2.42,67300,0
1996-02-15,2.5,2.55,2.42,2.5,46600,0
1996-02-16,2.45,2.55,2.42,2.55,39300,0
1996-02-20,2.55,2.55,2.5,2.5,67500,0
1996-02-21,2.5,2.55,2.3,2.3,19700,0
1996-02-22,2.5,2.5,2.3,2.38,16400,0
1996-02-23,2.25,2.3,2.17,2.3,15900,0
1996-02-26,2.12,2.17,2,2,27800,0
1996-02-27,2,2,2,2,1000,0
1996-02-28,2.17,2.17,2.05,2.17,21900,0
1996-02-29,2.25,2.25,2.05,2.05,9300,0
1996-03-01,2.05,2.17,2.05,2.17,12100,0
1996-03-04,2.05,2.17,2.05,2.12,6600,0
1996-03-05,2.17,2.17,2.05,2.12,4700,0
1996-03-06,2.05,2.05,2.05,2.05,2500,0
1996-03-07,2.05,2.17,2.05,2.12,15400,0
1996-03-08,2.12,2.12,2,2.12,32800,0
1996-03-12,2,2.06,2,2,15700,0
1996-03-13,2.05,2.05,2.02,2.02,9000,0
1996-03-15,2.05,2.05,2.05,2.05,1000,0
1996-03-18,2,2.14,2,2.14,56700,0
1996-03-19,2,2,1.88,1.95,14900,0
1996-03-20,1.95,1.95,1.88,1.95,4200,0
1996-03-21,1.88,1.92,1.88,1.89,12500,0
1996-03-22,1.89,1.95,1.8,1.95,15000,0
1996-03-25,1.92,1.95,1.92,1.95,4000,0
1996-03-26,1.88,1.88,1.88,1.88,7300,0
1996-03-27,1.92,2.3,1.88,2.14,53800,0
1996-03-28,2.33,2.67,2.25,2.45,47200,0
1996-03-29,2.38,2.67,2.38,2.55,32900,0
1996-04-01,2.62,2.75,2.52,2.62,47200,0
1996-04-02,2.75,2.75,2.5,2.62,61200,0
1996-04-03,2.62,2.67,2.55,2.55,11000,0
1996-04-04,2.62,2.62,2.55,2.55,13600,0
1996-04-08,2.62,2.62,2.55,2.62,28000,0
1996-04-09,2.62,2.62,2.5,2.55,20300,0
1996-04-10,2.55,2.55,2.42,2.55,27900,0
1996-04-11,2.5,2.5,2.38,2.38,12700,0
1996-04-12,2.42,2.5,2.38,2.38,18500,0
1996-04-15,2.25,2.3,2.25,2.3,3400,0
1996-04-16,2.38,2.38,2.25,2.25,46500,0
1996-04-17,2.25,2.25,2.17,2.25,20700,0
1996-04-18,2.12,2.25,2.12,2.12,16000,0
1996-04-19,2.12,2.17,2,2,20000,0
1996-04-22,2.17,2.25,2,2.17,67300,0
1996-04-23,2.17,2.25,2,2.12,151700,0
1996-04-24,2.3,2.67,2.25,2.55,76500,0
1996-04-25,2.67,2.8,2.55,2.75,70600,0
1996-04-26,2.67,2.67,2.38,2.42,81000,0
1996-04-29,2.5,2.5,2.42,2.5,37200,0
1996-04-30,2.42,2.67,2.42,2.62,63100,0
1996-05-01,2.62,2.62,2.42,2.42,22600,0
1996-05-02,2.42,2.55,2.42,2.5,29100,0
1996-05-03,2.5,2.62,2.42,2.55,27500,0
1996-05-06,2.62,2.75,2.5,2.62,66200,0
1996-05-07,2.75,2.87,2.55,2.87,120600,0
1996-05-08,2.87,2.87,2.62,2.62,39500,0
1996-05-09,2.62,2.8,2.62,2.75,40000,0
1996-05-10,2.67,2.87,2.62,2.8,123900,0
1996-05-13,2.87,2.92,2.75,2.87,95900,0
1996-05-14,2.92,3.3,2.87,3.25,215600,0
1996-05-15,3.3,4.05,3.3,3.62,231300,0
1996-05-16,3.88,3.88,3.55,3.67,72600,0
1996-05-17,3.55,3.67,3.5,3.5,107100,0
1996-05-20,3.42,3.5,3.17,3.3,98400,0
1996-05-21,3.3,3.42,3.25,3.38,79500,0
1996-05-22,3.42,3.5,3.38,3.38,29300,0
1996-05-23,3.5,4.25,3.38,4.05,206600,0
1996-05-24,3.88,4.25,3.88,4.08,98300,0
1996-05-28,4,4.25,3.88,4.05,93800,0
1996-05-29,4.25,4.88,4.05,4.8,202000,0
1996-05-30,4.88,5.38,4.67,5,261100,0
1996-05-31,5.05,5.25,4.88,5.05,91300,0
1996-06-03,4.92,5.12,4.75,4.75,68200,0
1996-06-04,4.75,4.88,4.67,4.67,47200,0
1996-06-05,4.67,4.8,4.55,4.63,38100,0
1996-06-06,4.55,4.67,4.25,4.42,62300,0
1996-06-07,4.3,4.63,4.25,4.63,84600,0
1996-06-10,4.67,5.12,4.55,5,185000,0
1996-06-11,4.92,4.92,4.67,4.88,62700,0
1996-06-12,4.75,5.05,4.75,4.88,54200,0
1996-06-13,4.88,5,4.75,4.88,34900,0
1996-06-14,4.75,4.88,4.63,4.88,12400,0
1996-06-17,4.63,4.69,4.5,4.5,15100,0
1996-06-18,4.69,4.81,4.63,4.75,69200,0
1996-06-19,4.75,4.88,4.37,4.5,94000,0
1996-06-20,4.56,4.69,4.37,4.37,70700,0
1996-06-21,4.37,4.88,4.37,4.88,89900,0
1996-06-24,4.88,5.06,4.69,4.94,110900,0
1996-06-25,4.94,5.06,4.81,4.88,90300,0
1996-06-26,5.06,5.56,4.88,5.56,190500,0
1996-06-27,5.56,6,5.5,5.75,268800,0
1996-06-28,5.87,6.13,5.69,5.87,271600,0
1996-07-01,5.87,5.87,5.25,5.31,99400,0
1996-07-02,5.25,5.38,4.88,5.19,94600,0
1996-07-03,5.06,5.25,5,5.06,32900,0
1996-07-05,5.06,5.12,4.88,5.12,39400,0
1996-07-08,5.25,5.31,5.06,5.06,24200,0
1996-07-09,5,5,4.69,4.75,215700,0
1996-07-10,4.63,4.75,4.44,4.5,94000,0
1996-07-11,4.63,4.63,4.25,4.25,16600,0
1996-07-12,4.19,4.31,3.88,3.94,63500,0
1996-07-15,4.06,4.06,3.94,3.94,55100,0
1996-07-16,3.75,3.88,3.5,3.75,78700,0
1996-07-17,3.81,4.94,3.81,4.63,152000,0
1996-07-18,4.88,5,4.44,4.63,47100,0
1996-07-19,4.63,4.69,4.5,4.69,37800,0
1996-07-22,4.69,4.69,4.44,4.44,11800,0
1996-07-23,4.44,4.56,4.31,4.44,91800,0
1996-07-24,4.25,4.37,4.12,4.19,17700,0
1996-07-25,4.19,4.25,3.94,4,53800,0
1996-07-26,4,4,3.81,3.81,18000,0
1996-07-29,3.94,3.94,3.62,3.62,2000,0
1996-07-30,3.62,3.62,3.62,3.62,1600,0
1996-07-31,3.62,3.88,3.62,3.88,3400,0
1996-08-01,3.75,3.75,3.75,3.75,3600,0
1996-08-02,3.69,3.81,3.69,3.81,26200,0
1996-08-05,3.69,3.69,3.69,3.69,600,0
1996-08-07,3.69,3.81,3.69,3.81,1700,0
1996-08-08,3.69,3.75,3.62,3.69,22600,0
1996-08-09,3.56,3.81,3.56,3.75,5700,0
1996-08-12,3.62,3.81,3.62,3.81,1500,0
1996-08-13,3.56,3.88,3.56,3.75,26800,0
1996-08-14,3.75,3.88,3.75,3.88,10500,0
1996-08-15,3.81,3.81,3.81,3.81,9000,0
1996-08-19,3.81,3.88,3.81,3.88,4700,0
1996-08-20,3.81,3.88,3.81,3.81,3100,0
1996-08-21,3.81,3.81,3.81,3.81,6300,0
1996-08-22,3.81,3.88,3.75,3.88,33000,0
1996-08-23,3.62,3.88,3.62,3.75,21100,0
1996-08-26,3.75,3.88,3.69,3.69,20900,0
1996-08-27,3.69,3.81,3.69,3.69,2800,0
1996-08-28,3.69,3.75,3.69,3.75,3100,0
1996-08-30,3.62,3.75,3.62,3.75,40300,0
1996-09-03,3.56,3.69,3.56,3.62,16100,0
1996-09-04,3.69,3.69,3.62,3.69,20100,0
1996-09-05,3.62,3.69,3.62,3.69,20200,0
1996-09-06,3.56,3.69,3.56,3.56,21800,0
1996-09-09,3.56,3.62,3.56,3.62,19400,0
1996-09-10,3.62,3.69,3.62,3.69,21700,0
1996-09-11,3.69,3.69,3.69,3.69,1700,0
1996-09-12,3.88,4.12,3.88,3.88,26400,0
1996-09-16,4.12,4.12,3.88,4.12,4500,0
1996-09-17,3.88,3.88,3.88,3.88,1500,0
1996-09-18,3.88,3.88,3.88,3.88,1000,0
1996-09-19,4.12,4.12,3.88,3.88,500,0
1996-09-20,4.12,4.12,4.12,4.12,1900,0
1996-09-24,3.88,3.88,3.88,3.88,700,0
1996-09-25,4.12,4.12,4.12,4.12,1000,0
1996-09-26,4.12,4.12,3.94,3.94,3100,0
1996-09-27,3.94,4.06,3.88,3.88,8100,0
1996-09-30,4,4.19,3.94,4.19,69200,0
1996-10-01,4.22,4.22,3.94,4.06,16800,0
1996-10-02,4.06,4.06,4,4,3000,0
1996-10-04,4,4.06,4,4,14500,0
1996-10-07,3.88,3.88,3.88,3.88,7200,0
1996-10-08,3.88,4.06,3.88,4.06,2800,0
1996-10-09,3.88,3.88,3.75,3.75,8300,0
1996-10-10,3.75,3.88,3.62,3.69,25800,0
1996-10-11,3.62,3.62,3.38,3.38,10500,0
1996-10-14,3.38,3.56,3.38,3.56,17100,0
1996-10-15,3.38,3.44,3.25,3.38,22100,0
1996-10-16,3.25,3.38,3.25,3.38,7300,0
1996-10-17,3.5,3.62,3.44,3.62,47900,0
1996-10-18,3.56,3.62,3.56,3.62,3500,0
1996-10-21,3.44,3.44,3.25,3.25,58800,0
1996-10-22,3.31,3.38,3.31,3.31,26400,0
1996-10-23,3.38,3.38,3.31,3.33,19700,0
1996-10-24,3.38,3.38,3.31,3.33,18800,0
1996-10-25,3.31,3.38,3.25,3.25,41100,0
1996-10-28,3.19,3.31,3.19,3.25,11400,0
1996-10-29,3.31,3.31,3.19,3.19,8200,0
1996-10-30,3.38,3.38,3.38,3.38,1000,0
1996-10-31,3.38,3.38,3.13,3.38,5300,0
1996-11-01,3.31,3.34,3.25,3.25,7000,0
1996-11-04,3.13,3.25,3.13,3.25,6000,0
1996-11-05,3.19,3.25,3.19,3.25,2000,0
1996-11-06,3.19,3.19,3.19,3.19,1400,0
1996-11-07,3.38,3.38,3.25,3.25,5600,0
1996-11-08,3.25,3.25,3.25,3.25,2400,0
1996-11-11,3.38,3.38,3.25,3.25,33600,0
1996-11-12,3.38,3.5,3.25,3.25,7100,0
1996-11-13,3.44,3.5,3.25,3.25,9500,0
1996-11-14,3.25,3.5,3.25,3.25,40400,0
1996-11-15,3.31,3.31,3.13,3.13,36900,0
1996-11-18,3.25,3.44,3.13,3.25,18100,0
1996-11-19,3.38,3.38,3.06,3.06,14700,0
1996-11-20,3.06,3.06,2.5,2.62,112600,0
1996-11-21,2.38,2.62,2.25,2.25,1309200,0
1996-11-22,2.28,2.38,2.25,2.31,407500,0
1996-11-25,2.31,2.5,2.28,2.5,416400,0
1996-11-26,2.5,2.5,2.44,2.44,220600,0
1996-11-27,2.5,2.62,2.38,2.56,176700,0
1996-11-29,2.56,2.62,2.5,2.5,14500,0
1996-12-02,2.5,2.56,2.38,2.38,128500,0
1996-12-03,2.5,2.56,2.38,2.56,91500,0
1996-12-04,2.56,2.56,2.25,2.31,127900,0
1996-12-05,2.28,2.38,2.25,2.25,86000,0
1996-12-06,2.25,2.38,2.25,2.25,138000,0
1996-12-09,2.25,2.38,2.25,2.38,47600,0
1996-12-10,2.25,2.31,2,2,409800,0
1996-12-11,2.12,2.12,2,2.06,149900,0
1996-12-12,2,2.09,2,2.09,59800,0
1996-12-13,2,2.12,2,2.12,5900,0
1996-12-16,2,2.12,2,2,65400,0
1996-12-17,2,2.06,2,2,25600,0
1996-12-18,2,2.12,2,2.03,73400,0
1996-12-19,2,2.12,2,2.11,70600,0
1996-12-20,2.06,2.12,2,2.12,86500,0
1996-12-23,2,2.06,1.69,1.88,144300,0
1996-12-24,2,2,1.81,1.88,54000,0
1996-12-26,1.88,1.88,1.56,1.63,174600,0
1996-12-27,1.63,1.81,1.5,1.75,149500,0
1996-12-30,1.81,1.81,1.5,1.63,122400,0
1996-12-31,1.56,1.75,1.56,1.56,310000,0
1997-01-02,1.69,1.81,1.63,1.81,104000,0
1997-01-03,1.63,1.81,1.47,1.5,406700,0
1997-01-06,1.56,1.75,1.5,1.63,103200,0
1997-01-07,1.69,1.81,1.56,1.75,39600,0
1997-01-08,1.81,2.12,1.81,2,211200,0
1997-01-09,1.94,2.06,1.75,1.81,326300,0
1997-01-10,1.81,1.94,1.69,1.69,108800,0
1997-01-13,1.75,2.06,1.69,2,141400,0
1997-01-14,2.06,2.25,2,2.12,441000,0
1997-01-15,2.19,2.19,2.12,2.12,300800,0
1997-01-16,2.19,2.19,2.12,2.12,456500,0
1997-01-17,2.19,2.19,2.12,2.12,244900,0
1997-01-20,2.12,2.12,2,2.12,43500,0
1997-01-21,2,2.19,2,2.12,83200,0
1997-01-22,2.12,2.19,2,2.16,65500,0
1997-01-23,2,2.16,1.88,1.88,56400,0
1997-01-24,2,2,1.88,2,25300,0
1997-01-27,1.94,1.94,1.88,1.88,1500,0
1997-01-28,1.88,2,1.88,1.94,90100,0
1997-01-29,1.88,2.06,1.88,1.97,186200,0
1997-01-30,1.97,2.06,1.94,1.94,41700,0
1997-01-31,1.94,2.06,1.94,2,139100,0
1997-02-03,1.94,2.06,1.94,2,92800,0
1997-02-04,2.06,2.06,1.88,2,56200,0
1997-02-05,2,2,1.94,2,90700,0
1997-02-06,2.03,2.03,1.97,1.97,47100,0
1997-02-07,1.97,1.97,1.97,1.97,2000,0
1997-02-10,2,2,1.88,1.88,74400,0
1997-02-11,1.94,1.94,1.88,1.88,9400,0
1997-02-12,1.97,2,1.88,1.97,116600,0
1997-02-13,2,2.03,1.97,2.03,133400,0
1997-02-14,2.03,2.19,2,2.06,536200,0
1997-02-18,2.06,2.12,2.06,2.06,152300,0
1997-02-19,2.12,2.12,2.06,2.09,170500,0
1997-02-20,2.12,2.17,2.06,2.06,39300,0
1997-02-21,2.09,2.12,2.03,2.12,194400,0
1997-02-24,2.12,2.12,2,2,156300,0
1997-02-25,1.97,2.03,1.97,2.03,122100,0
1997-02-26,2.03,2.03,2,2,71100,0
1997-02-27,2,2.06,2,2.03,78500,0
1997-02-28,2.03,2.06,2,2.06,41400,0
1997-03-03,2.06,2.19,2.06,2.12,28400,0
1997-03-04,2.19,2.38,2.06,2.31,149700,0
1997-03-05,2.34,2.44,2.25,2.34,129300,0
1997-03-06,2.34,2.34,2.31,2.31,30000,0
1997-03-07,2.34,2.34,2.25,2.31,29300,0
1997-03-10,2.25,2.38,2.25,2.38,69300,0
1997-03-11,2.44,2.5,2.38,2.5,159900,0
1997-03-12,2.5,2.69,2.44,2.5,171500,0
1997-03-13,2.53,2.53,2.44,2.44,83000,0
1997-03-14,2.44,2.44,2.28,2.28,28300,0
1997-03-17,2.38,2.38,2.12,2.12,25600,0
1997-03-18,2.25,2.25,2.12,2.12,81400,0
1997-03-19,2.19,2.25,2.12,2.12,32500,0
1997-03-20,2.06,2.12,2.06,2.12,15900,0
1997-03-21,2.06,2.12,2,2.06,60800,0
1997-03-24,1.94,2.19,1.94,2.06,25800,0
1997-03-25,2.12,2.12,2,2,6200,0
1997-03-26,2.12,2.12,2.12,2.12,5400,0
1997-03-27,2.12,2.12,1.94,1.94,42700,0
1997-03-31,2,2,1.69,1.75,149800,0
1997-04-01,1.81,1.88,1.81,1.88,7300,0
1997-04-02,1.78,1.88,1.78,1.88,21200,0
1997-04-03,1.94,2,1.88,2,38100,0
1997-04-04,1.88,1.94,1.81,1.94,37600,0
1997-04-07,1.94,1.94,1.88,1.88,7300,0
1997-04-08,1.88,1.91,1.75,1.84,31800,0
1997-04-09,1.84,1.84,1.75,1.78,14700,0
1997-04-10,1.78,1.84,1.78,1.84,7300,0
1997-04-11,1.84,1.88,1.75,1.84,33900,0
1997-04-14,1.84,1.84,1.75,1.75,6500,0
1997-04-15,1.84,1.94,1.75,1.88,99100,0
1997-04-16,1.91,2.06,1.88,1.88,54400,0
1997-04-17,1.94,1.97,1.88,1.88,16500,0
1997-04-18,1.94,2.09,1.91,2,28200,0
1997-04-21,2,2,1.94,1.94,12000,0
1997-04-22,1.94,1.94,1.88,1.88,43000,0
1997-04-23,1.88,1.94,1.75,1.75,49200,0
1997-04-24,1.75,1.84,1.75,1.81,13000,0
1997-04-25,1.75,1.88,1.75,1.75,36700,0
1997-04-28,1.75,1.8,1.63,1.63,42000,0
1997-04-29,1.69,1.69,1.63,1.63,2700,0
1997-04-30,1.63,1.72,1.63,1.69,17700,0
1997-05-01,1.69,1.69,1.44,1.44,97600,0
1997-05-02,1.5,1.5,1.5,1.5,2000,0
1997-05-05,1.5,1.56,1.41,1.41,26500,0
1997-05-06,1.41,1.47,1.12,1.31,180100,0
1997-05-07,1.31,1.37,1.25,1.37,61000,0
1997-05-08,1.31,1.44,1.31,1.44,17900,0
1997-05-09,1.47,1.47,1.37,1.37,25900,0
1997-05-12,1.31,1.31,1.28,1.28,17000,0
1997-05-13,1.31,1.31,1.25,1.31,11500,0
1997-05-14,1.31,1.31,1.19,1.19,1200,0
1997-05-15,1.25,1.31,1.25,1.31,3500,0
1997-05-16,1.22,1.31,1.22,1.31,15200,0
1997-05-19,1.31,1.31,1.25,1.28,10300,0
1997-05-20,1.31,1.34,1.25,1.34,59700,0
1997-05-21,1.31,1.31,1.22,1.31,30400,0
1997-05-22,1.31,1.37,1.22,1.37,17200,0
1997-05-23,1.37,1.37,1.25,1.25,7100,0
1997-05-27,1.33,1.33,1.33,1.33,1000,0
1997-05-28,1.41,1.5,1.31,1.41,35200,0
1997-05-29,1.41,1.47,1.41,1.47,28700,0
1997-05-30,1.47,1.47,1.41,1.41,8200,0
1997-06-02,1.47,1.5,1.41,1.44,21100,0
1997-06-03,1.47,1.47,1.41,1.47,37100,0
1997-06-04,1.47,1.66,1.44,1.66,40700,0
1997-06-05,1.69,2,1.69,1.94,80900,0
1997-06-06,1.97,2,1.84,1.84,7000,0
1997-06-09,1.84,1.91,1.75,1.84,24700,0
1997-06-10,1.75,1.81,1.66,1.72,89200,0
1997-06-11,1.72,1.72,1.69,1.69,5100,0
1997-06-12,1.75,1.75,1.69,1.75,100000,0
1997-06-13,1.75,1.75,1.72,1.72,7500,0
1997-06-16,1.75,1.84,1.72,1.84,48500,0
1997-06-17,1.78,1.78,1.72,1.72,15000,0
1997-06-18,1.78,1.78,1.56,1.56,44000,0
1997-06-19,1.56,1.56,1.5,1.56,16500,0
1997-06-20,1.56,1.56,1.47,1.47,31600,0
1997-06-23,1.47,1.53,1.44,1.44,54000,0
1997-06-24,1.53,1.53,1.37,1.5,15900,0
1997-06-25,1.5,1.53,1.44,1.47,22100,0
1997-06-26,1.47,1.56,1.44,1.47,8300,0
1997-06-27,1.56,1.56,1.47,1.47,4000,0
1997-06-30,1.56,1.56,1.47,1.56,2700,0
1997-07-01,1.56,1.56,1.37,1.44,44900,0
1997-07-02,1.37,1.44,1.19,1.28,215100,0
1997-07-03,1.22,1.25,1.06,1.22,174100,0
1997-07-07,1.25,1.25,1.19,1.2,90900,0
1997-07-08,1.19,1.25,1.19,1.25,64200,0
1997-07-09,1.25,1.25,1.19,1.25,33500,0
1997-07-10,1.19,1.22,1.12,1.16,69400,0
1997-07-11,1.16,1.19,1.16,1.16,36400,0
1997-07-14,1.22,1.22,1.19,1.22,58600,0
1997-07-15,1.19,1.22,1.16,1.16,57900,0
1997-07-16,1.19,1.22,1.16,1.16,22700,0
1997-07-17,1.12,1.19,1.12,1.19,18500,0
1997-07-18,1.16,1.19,1.16,1.19,14900,0
1997-07-21,1.22,1.22,1.12,1.12,26100,0
1997-07-22,1.16,1.16,1.06,1.06,24900,0
1997-07-23,1.06,1.12,1,1.12,70500,0
1997-07-24,1.09,1.09,1.06,1.06,30600,0
1997-07-25,1.09,1.09,0.97,0.97,51000,0
1997-07-28,0.97,1.09,0.97,1,30700,0
1997-07-29,1,1,1,1,2600,0
1997-07-30,1.06,1.06,1,1,35200,0
1997-07-31,1,1.09,1,1.09,27600,0
1997-08-01,1.09,1.09,1.09,1.09,3500,0
1997-08-04,1,1.06,1,1.06,5600,0
1997-08-05,1.09,1.09,1.03,1.06,9900,0
1997-08-06,1.06,1.09,1,1,47900,0
1997-08-07,1.06,1.06,1,1.06,37500,0
1997-08-08,1,1.06,1,1.06,6700,0
1997-08-11,1.02,1.03,1.02,1.03,7000,0
1997-08-12,1,1.06,1,1,6600,0
1997-08-13,1,1.06,0.97,1.06,16000,0
1997-08-14,1.06,1.06,1.06,1.06,7000,0
1997-08-15,1.06,1.06,1,1.06,8200,0
1997-08-18,1.12,1.12,1.03,1.11,63300,0
1997-08-19,1.12,1.12,1.06,1.06,33000,0
1997-08-20,1.06,1.16,1.06,1.16,20000,0
1997-08-21,1.16,1.16,1.12,1.12,9900,0
1997-08-22,1.16,1.16,1,1.09,30000,0
1997-08-25,1.09,1.09,1,1.03,18600,0
1997-08-26,1,1,1,1,2500,0
1997-08-27,1,1,1,1,5000,0
1997-08-28,1,1.06,1,1.03,29000,0
1997-08-29,1.09,1.09,1.06,1.09,24000,0
1997-09-02,1.06,1.22,1.06,1.16,46000,0
1997-09-03,1.22,1.22,1.09,1.19,81800,0
1997-09-04,1.16,1.19,1.06,1.12,99600,0
1997-09-05,1.12,1.12,1.09,1.12,39900,0
1997-09-08,1.09,1.12,1.09,1.12,50200,0
1997-09-09,1.09,1.12,1.09,1.09,37100,0
1997-09-10,1.09,1.12,1.06,1.06,60000,0
1997-09-11,1.06,1.09,1,1.03,81200,0
1997-09-12,1.03,1.03,1,1,38600,0
1997-09-15,1.03,1.03,1,1.03,39000,0
1997-09-16,1.03,1.03,1,1.03,86300,0
1997-09-17,1,1,0.97,0.97,57000,0
1997-09-18,1,1,0.94,0.97,141500,0
1997-09-19,0.97,1,0.91,0.97,30200,0
1997-09-22,1,1,0.94,0.94,37400,0
1997-09-23,1,1,0.94,1,8100,0
1997-09-24,1,1,0.88,0.91,143100,0
1997-09-25,0.91,0.91,0.88,0.88,28300,0
1997-09-26,0.84,0.91,0.84,0.88,33800,0
1997-09-29,0.88,0.91,0.84,0.91,66500,0
1997-09-30,0.88,0.88,0.88,0.88,2000,0
1997-10-01,0.91,0.91,0.88,0.88,26600,0
1997-10-02,0.91,0.91,0.88,0.91,94000,0
1997-10-03,0.94,1,0.91,1,105800,0
1997-10-06,1,1.06,1,1,68400,0
1997-10-07,1.03,1.03,1,1,37000,0
1997-10-08,1.03,1.03,1,1.03,73500,0
1997-10-09,1.06,1.09,1.03,1.09,101500,0
1997-10-10,1.06,1.12,1.06,1.12,60200,0
1997-10-13,1.12,1.31,1.12,1.28,103900,0
1997-10-14,1.28,1.31,1.19,1.31,59200,0
1997-10-15,1.37,1.5,1.31,1.47,189200,0
1997-10-16,1.5,1.5,1.37,1.37,92800,0
1997-10-17,1.37,1.44,1.31,1.37,42900,0
1997-10-20,1.31,1.37,1.28,1.37,14400,0
1997-10-21,1.37,1.37,1.28,1.28,48900,0
1997-10-22,1.28,1.31,1.22,1.22,41100,0
1997-10-23,1.28,1.28,1.12,1.12,21300,0
1997-10-24,1.19,1.44,1.19,1.34,145400,0
1997-10-27,1.44,1.44,1.22,1.22,34700,0
1997-10-28,1.22,1.28,1.12,1.16,50600,0
1997-10-29,1.25,1.41,1.25,1.41,74500,0
1997-10-30,1.44,1.5,1.44,1.5,32300,0
1997-10-31,1.5,1.63,1.41,1.5,121100,0
1997-11-03,1.5,1.5,1.44,1.44,21000,0
1997-11-04,1.44,1.5,1.31,1.31,23700,0
1997-11-05,1.37,1.44,1.34,1.34,4500,0
1997-11-06,1.34,1.44,1.34,1.44,9700,0
1997-11-07,1.34,1.75,1.34,1.63,167300,0
1997-11-10,1.75,1.75,1.56,1.56,28100,0
1997-11-11,1.63,1.63,1.37,1.44,34400,0
1997-11-12,1.41,1.56,1.41,1.44,47700,0
1997-11-13,1.37,1.44,1.37,1.44,33700,0
1997-11-14,1.44,1.44,1.31,1.44,21600,0
1997-11-17,1.44,1.5,1.44,1.5,41300,0
1997-11-18,1.5,1.59,1.5,1.56,48100,0
1997-11-19,1.56,1.56,1.44,1.47,56500,0
1997-11-20,1.56,1.56,1.44,1.53,27000,0
1997-11-21,1.63,1.69,1.56,1.63,65500,0
1997-11-24,1.72,1.72,1.56,1.63,24100,0
1997-11-25,1.63,1.63,1.5,1.59,109300,0
1997-11-26,1.63,1.63,1.5,1.53,21000,0
1997-11-28,1.53,1.53,1.44,1.44,42300,0
1997-12-01,1.44,1.5,1.41,1.44,30400,0
1997-12-02,1.5,1.5,1.44,1.44,30400,0
1997-12-03,1.44,1.5,1.37,1.44,23500,0
1997-12-04,1.37,1.44,1.37,1.37,2500,0
1997-12-05,1.44,1.44,1.37,1.37,7000,0
1997-12-08,1.31,1.37,1.19,1.25,67400,0
1997-12-09,1.25,1.31,1.19,1.25,49800,0
1997-12-10,1.25,1.28,1.19,1.25,29300,0
1997-12-11,1.19,1.25,1.19,1.19,17300,0
1997-12-12,1.19,1.19,1.12,1.12,65100,0
1997-12-15,1.12,1.16,1.06,1.16,78400,0
1997-12-16,1.16,1.16,1.06,1.09,51200,0
1997-12-17,1.09,1.16,1.09,1.09,100800,0
1997-12-18,1.16,1.22,1.12,1.22,53100,0
1997-12-19,1.16,1.19,0.97,1.09,186700,0
1997-12-22,1.06,1.16,1.06,1.09,40500,0
1997-12-23,1.12,1.22,1.09,1.19,79200,0
1997-12-24,1.22,1.25,1.16,1.19,14300,0
1997-12-26,1.16,1.19,1.16,1.19,16000,0
1997-12-29,1.19,1.19,1.12,1.16,24300,0
1997-12-30,1.12,1.19,1.12,1.19,57800,0
1997-12-31,1.16,1.19,1.16,1.19,61400,0
1998-01-02,1.19,1.25,1.19,1.22,33400,0
1998-01-05,1.22,1.28,1.22,1.28,25300,0
1998-01-06,1.28,1.28,1.25,1.28,20700,0
1998-01-07,1.28,1.31,1.28,1.31,21800,0
1998-01-08,1.34,1.34,1.31,1.33,23500,0
1998-01-09,1.31,1.37,1.31,1.37,91800,0
1998-01-12,1.37,1.37,1.25,1.31,23500,0
1998-01-13,1.41,1.41,1.28,1.37,7700,0
1998-01-14,1.28,1.37,1.28,1.37,11500,0
1998-01-15,1.31,1.31,1.31,1.31,13500,0
1998-01-16,1.31,1.41,1.31,1.41,9600,0
1998-01-20,1.41,1.41,1.31,1.31,20200,0
1998-01-21,1.37,1.37,1.31,1.37,23000,0
1998-01-22,1.37,1.37,1.25,1.37,40000,0
1998-01-23,1.31,1.31,1.31,1.31,5000,0
1998-01-26,1.25,1.31,1.25,1.31,12600,0
1998-01-27,1.25,1.25,1.19,1.19,9200,0
1998-01-28,1.25,1.25,1.19,1.19,11900,0
1998-01-29,1.22,1.22,1.22,1.22,3600,0
1998-01-30,1.19,1.19,1.19,1.19,4500,0
1998-02-02,1.16,1.16,1.12,1.16,43000,0
1998-02-03,1.16,1.19,1.16,1.16,14800,0
1998-02-04,1.16,1.25,1.16,1.25,7300,0
1998-02-05,1.19,1.25,1.19,1.25,9200,0
1998-02-06,1.22,1.25,1.22,1.22,13200,0
1998-02-09,1.25,1.25,1.12,1.12,21100,0
1998-02-10,1.16,1.16,1.06,1.09,25200,0
1998-02-11,1.12,1.16,1.09,1.12,32500,0
1998-02-12,1.19,1.19,1.12,1.12,14500,0
1998-02-13,1.12,1.19,1.12,1.16,71300,0
1998-02-17,1.16,1.19,1.16,1.19,21500,0
1998-02-18,1.12,1.12,1.09,1.09,37300,0
1998-02-19,1.09,1.09,1.09,1.09,13500,0
1998-02-20,1.12,1.12,1.12,1.12,800,0
1998-02-23,1.09,1.09,1.09,1.09,100,0
1998-02-24,1.09,1.09,0.94,1.03,80400,0
1998-02-25,1.06,1.06,1.03,1.03,2000,0
1998-02-26,1,1.03,0.94,1,35900,0
1998-02-27,1.06,1.06,1.06,1.06,400,0
1998-03-02,1,1,1,1,2500,0
1998-03-03,1,1,1,1,6200,0
1998-03-04,0.97,0.97,0.94,0.94,37700,0
1998-03-05,1,1,0.97,0.97,30500,0
1998-03-06,1,1,0.94,0.97,32900,0
1998-03-09,0.97,0.97,0.94,0.97,16000,0
1998-03-10,0.94,0.97,0.94,0.94,52400,0
1998-03-11,0.94,0.94,0.94,0.94,47500,0
1998-03-12,0.91,0.91,0.88,0.91,25600,0
1998-03-13,0.91,0.97,0.88,0.94,52800,0
1998-03-16,0.97,0.97,0.97,0.97,7200,0
1998-03-17,0.94,0.94,0.91,0.94,15500,0
1998-03-18,0.91,0.91,0.91,0.91,7700,0
1998-03-19,0.94,0.94,0.91,0.91,31200,0
1998-03-20,0.91,0.91,0.88,0.88,36400,0
1998-03-23,0.94,0.94,0.84,0.84,17500,0
1998-03-24,0.84,0.88,0.84,0.84,26900,0
1998-03-25,0.84,0.88,0.84,0.84,5200,0
1998-03-26,0.84,0.91,0.84,0.91,29900,0
1998-03-30,0.84,0.88,0.84,0.84,15000,0
1998-03-31,0.88,0.88,0.84,0.84,20200,0
1998-04-01,0.84,0.84,0.84,0.84,5000,0
1998-04-02,0.84,0.84,0.84,0.84,2700,0
1998-04-03,0.91,0.94,0.91,0.94,10000,0
1998-04-06,0.84,0.84,0.84,0.84,3000,0
1998-04-09,0.88,0.88,0.84,0.84,13900,0
1998-04-13,0.84,0.84,0.84,0.84,13800,0
1998-04-14,0.91,0.91,0.84,0.91,47900,0
1998-04-15,0.91,1.03,0.91,1,54400,0
1998-04-16,1.03,1.06,1,1,32300,0
1998-04-20,1,1.03,1,1,10600,0
1998-04-21,1,1,1,1,4000,0
1998-04-22,1.03,1.03,1.03,1.03,400,0
1998-04-23,0.97,0.97,0.97,0.97,700,0
1998-04-24,1.03,1.03,0.97,0.97,8300,0
1998-04-27,0.97,0.97,0.91,0.91,6200,0
1998-04-28,0.97,0.97,0.94,0.94,9100,0
1998-04-29,0.94,0.97,0.94,0.97,6000,0
1998-04-30,1,1.06,1,1.06,54900,0
1998-05-01,1.03,1.09,1.03,1.09,5900,0
1998-05-04,1.09,1.09,1.06,1.06,10400,0
1998-05-05,1.06,1.06,0.97,1.06,7100,0
1998-05-06,1.06,1.06,1.06,1.06,7700,0
1998-05-07,0.97,1.06,0.97,1.05,23500,0
1998-05-08,1.03,1.06,1.03,1.06,11500,0
1998-05-11,1.06,1.25,1.06,1.25,75500,0
1998-05-12,1.25,1.25,1.16,1.19,33300,0
1998-05-13,1.12,1.19,1.12,1.16,18000,0
1998-05-14,1.12,1.16,1.12,1.12,20000,0
1998-05-15,1.12,1.12,1.12,1.12,27700,0
1998-05-18,1.12,1.22,1.12,1.22,33100,0
1998-05-19,1.19,1.19,1.12,1.16,1300,0
1998-05-20,1.16,1.19,1.12,1.12,15700,0
1998-05-21,1.12,1.12,1.06,1.06,5500,0
1998-05-22,1.03,1.03,1,1,4200,0
1998-05-26,1,1,1,1,1000,0
1998-05-27,1,1,1,1,8000,0
1998-05-29,1.06,1.06,1.06,1.06,500,0
1998-06-02,0.97,1.03,0.97,1.03,2400,0
1998-06-03,1.03,1.03,1.03,1.03,6600,0
1998-06-04,1.06,1.12,1,1.12,36800,0
1998-06-05,1.03,1.03,1.03,1.03,7000,0
1998-06-08,1.03,1.03,1.03,1.03,200,0
1998-06-09,1,1,1,1,8000,0
1998-06-10,1,1.03,1,1.03,66200,0
1998-06-11,1.06,1.09,1.06,1.06,59200,0
1998-06-12,1.06,1.06,1.03,1.03,4000,0
1998-06-15,1,1,1,1,13000,0
1998-06-16,1.03,1.03,0.94,0.94,24300,0
1998-06-17,0.94,0.94,0.94,0.94,21200,0
1998-06-18,0.94,1,0.94,1,2900,0
1998-06-19,0.94,1,0.91,1,41500,0
1998-06-22,0.94,0.94,0.91,0.91,5600,0
1998-06-23,0.97,0.97,0.97,0.97,2000,0
1998-06-24,0.94,0.94,0.94,0.94,3100,0
1998-06-25,0.94,0.94,0.88,0.94,13000,0
1998-06-26,0.88,0.88,0.88,0.88,5900,0
1998-06-29,0.88,0.88,0.88,0.88,1000,0
1998-06-30,0.88,0.88,0.88,0.88,2000,0
1998-07-01,0.91,0.94,0.88,0.94,13200,0
1998-07-02,0.94,0.94,0.94,0.94,1000,0
1998-07-06,0.88,0.94,0.88,0.94,9700,0
1998-07-07,0.88,1,0.88,1,2400,0
1998-07-08,0.94,1.03,0.94,1,72600,0
1998-07-09,1.03,1.12,1.03,1.12,58500,0
1998-07-10,1.09,1.09,1.06,1.06,7000,0
1998-07-13,1.06,1.12,1.06,1.12,13300,0
1998-07-14,1.06,1.12,1.06,1.12,6300,0
1998-07-15,1.06,1.06,1.06,1.06,7000,0
1998-07-16,1.12,1.12,1.06,1.06,16400,0
1998-07-17,1.06,1.09,1.06,1.06,17200,0
1998-07-20,1.03,1.03,1.03,1.03,400,0
1998-07-21,1.03,1.12,1.03,1.12,63400,0
1998-07-22,1.12,1.12,1.06,1.12,8300,0
1998-07-23,1,1.06,1,1.06,19600,0
1998-07-24,1.06,1.06,1.03,1.03,8100,0
1998-07-27,1.03,1.09,1,1.09,24000,0
1998-07-28,1,1,1,1,11100,0
1998-07-29,1,1,1,1,200,0
1998-07-31,1.06,1.06,1,1,9400,0
1998-08-04,1.06,1.06,1,1,19000,0
1998-08-05,0.94,0.94,0.88,0.88,13900,0
1998-08-06,0.88,0.94,0.88,0.94,3300,0
1998-08-07,0.88,0.94,0.88,0.94,6000,0
1998-08-11,0.88,0.94,0.88,0.94,13500,0
1998-08-12,0.88,0.88,0.88,0.88,3200,0
1998-08-13,0.88,0.88,0.88,0.88,20700,0
1998-08-14,0.91,0.91,0.88,0.88,6700,0
1998-08-17,0.81,0.88,0.81,0.88,3500,0
1998-08-18,0.97,0.97,0.88,0.88,44800,0
1998-08-19,0.88,0.88,0.81,0.81,6000,0
1998-08-20,0.78,0.78,0.78,0.78,500,0
1998-08-21,0.81,0.81,0.81,0.81,1000,0
1998-08-24,0.78,0.78,0.72,0.72,20500,0
1998-08-25,0.75,0.75,0.69,0.69,12200,0
1998-08-26,0.72,0.75,0.72,0.75,8400,0
1998-08-27,0.78,0.78,0.69,0.75,17100,0
1998-08-28,0.69,0.75,0.62,0.75,34100,0
1998-08-31,0.75,0.77,0.69,0.69,19500,0
1998-09-01,0.75,0.75,0.69,0.69,18100,0
1998-09-02,0.62,0.69,0.59,0.69,5600,0
1998-09-04,0.62,0.66,0.5,0.62,81500,0
1998-09-08,0.66,0.69,0.66,0.69,8800,0
1998-09-09,0.69,0.69,0.62,0.62,20800,0
1998-09-10,0.59,0.59,0.56,0.56,2000,0
1998-09-11,0.56,0.56,0.56,0.56,6400,0
1998-09-14,0.56,0.56,0.56,0.56,3500,0
1998-09-15,0.56,0.59,0.56,0.59,10000,0
1998-09-16,0.59,0.59,0.59,0.59,16000,0
1998-09-17,0.56,0.59,0.56,0.56,13400,0
1998-09-18,0.56,0.56,0.56,0.56,19000,0
1998-09-21,0.59,0.59,0.56,0.56,7100,0
1998-09-22,0.56,0.59,0.56,0.59,12000,0
1998-09-23,0.56,0.56,0.56,0.56,14000,0
1998-09-24,0.56,0.56,0.56,0.56,8000,0
1998-09-25,0.53,0.53,0.5,0.53,24500,0
1998-09-28,0.53,0.53,0.53,0.53,15500,0
1998-09-29,0.56,0.62,0.44,0.44,54200,0
1998-09-30,0.44,0.47,0.44,0.47,24000,0
1998-10-01,0.44,0.5,0.44,0.5,34500,0
1998-10-02,0.44,0.47,0.44,0.47,5800,0
1998-10-05,0.5,0.5,0.44,0.44,21500,0
1998-10-06,0.47,0.5,0.47,0.5,12900,0
1998-10-07,0.44,0.47,0.41,0.47,12100,0
1998-10-08,0.41,0.44,0.41,0.41,7800,0
1998-10-09,0.41,0.44,0.41,0.41,5900,0
1998-10-12,0.41,0.5,0.41,0.41,49900,0
1998-10-13,0.41,0.47,0.41,0.47,54900,0
1998-10-14,0.5,0.56,0.5,0.5,13500,0
1998-10-15,0.5,0.66,0.5,0.59,26000,0
1998-10-19,0.59,0.62,0.59,0.62,3500,0
1998-10-21,0.62,0.62,0.62,0.62,1000,0
1998-10-22,0.62,0.66,0.5,0.66,76600,0
1998-10-23,0.66,0.66,0.62,0.66,29400,0
1998-10-26,0.69,0.69,0.62,0.62,58400,0
1998-10-27,0.75,0.81,0.66,0.81,94800,0
1998-10-28,0.81,0.84,0.75,0.84,66900,0
1998-10-29,0.94,0.94,0.81,0.91,18400,0
1998-10-30,0.88,0.88,0.81,0.81,3100,0
1998-11-02,0.91,0.91,0.91,0.91,900,0
1998-11-03,0.91,0.91,0.75,0.75,13300,0
1998-11-04,0.81,0.91,0.69,0.75,69000,0
1998-11-05,0.75,0.75,0.69,0.75,27000,0
1998-11-06,0.72,0.72,0.72,0.72,500,0
1998-11-09,0.72,0.72,0.72,0.72,18500,0
1998-11-10,0.72,0.78,0.72,0.72,58700,0
1998-11-11,0.78,0.78,0.72,0.72,6000,0
1998-11-12,0.66,0.75,0.66,0.75,1500,0
1998-11-13,0.72,0.72,0.66,0.66,21500,0
1998-11-16,0.72,0.72,0.66,0.66,40100,0
1998-11-17,0.69,0.69,0.62,0.62,53200,0
1998-11-18,0.62,0.66,0.62,0.62,32000,0
1998-11-19,0.62,0.66,0.59,0.59,21200,0
1998-11-20,0.59,0.59,0.59,0.59,45000,0
1998-11-23,0.59,0.62,0.59,0.62,23400,0
1998-11-24,0.66,0.78,0.59,0.69,149900,0
1998-11-25,0.75,0.75,0.69,0.69,7900,0
1998-11-27,0.69,0.69,0.69,0.69,8000,0
1998-11-30,0.69,0.75,0.69,0.69,16200,0
1998-12-01,0.7,0.75,0.66,0.73,57700,0
1998-12-02,0.75,0.84,0.62,0.84,134200,0
1998-12-03,0.84,0.91,0.84,0.91,52200,0
1998-12-04,0.97,1.09,0.88,1.03,172000,0
1998-12-07,1.06,1.06,0.81,0.84,88100,0
1998-12-08,0.84,0.88,0.78,0.81,20300,0
1998-12-09,0.78,0.78,0.69,0.72,24600,0
1998-12-10,0.72,0.97,0.67,0.88,307000,0
1998-12-11,0.84,0.84,0.78,0.84,21900,0
1998-12-14,0.84,0.84,0.81,0.84,4000,0
1998-12-15,0.84,0.84,0.81,0.81,3000,0
1998-12-16,0.81,0.84,0.78,0.78,18500,0
1998-12-17,0.88,0.94,0.78,0.88,42200,0
1998-12-18,0.94,0.94,0.81,0.88,23400,0
1998-12-21,0.88,0.95,0.81,0.94,86200,0
1998-12-22,1,1.03,0.91,0.94,64600,0
1998-12-23,0.94,1,0.88,0.94,93100,0
1998-12-24,0.97,1,0.94,0.97,44700,0
1998-12-28,0.97,1.03,0.97,0.97,113900,0
1998-12-29,1,1,0.94,0.94,20500,0
1998-12-30,0.97,1.37,0.97,1.19,129400,0
1998-12-31,1.28,1.28,1.12,1.16,80600,0
1999-01-04,1.16,1.31,1.06,1.22,77400,0
1999-01-05,1.34,1.37,1.16,1.16,54000,0
1999-01-06,1.34,1.37,1.19,1.31,97400,0
1999-01-07,1.31,1.37,1.28,1.31,87400,0
1999-01-08,1.41,1.44,1.31,1.41,69200,0
1999-01-11,1.41,1.5,1.31,1.44,24500,0
1999-01-12,1.5,1.5,1.37,1.47,6800,0
1999-01-13,1.47,1.47,1.31,1.31,44600,0
1999-01-14,1.37,1.44,1.31,1.31,12200,0
1999-01-15,1.44,1.44,1.37,1.37,22800,0
1999-01-19,1.37,1.44,1.37,1.44,13300,0
1999-01-20,1.5,1.5,1.37,1.41,79700,0
1999-01-21,1.31,1.34,1.28,1.31,49800,0
1999-01-22,1.37,1.37,1.28,1.31,38700,0
1999-01-25,1.37,1.37,1.16,1.25,70000,0
1999-01-26,1.37,1.5,1.31,1.31,104800,0
1999-01-27,1.5,1.5,1.37,1.44,31300,0
1999-01-28,1.37,1.37,1.31,1.31,78400,0
1999-01-29,1.34,1.34,1.25,1.25,35700,0
1999-02-01,1.28,1.44,1.25,1.44,55100,0
1999-02-02,1.34,1.34,1.31,1.31,4800,0
1999-02-03,1.44,1.44,1.31,1.34,78500,0
1999-02-04,1.34,1.66,1.34,1.44,68900,0
1999-02-05,1.56,1.75,1.44,1.72,207200,0
1999-02-08,1.75,2.06,1.72,1.75,189700,0
1999-02-09,1.94,1.94,1.78,1.78,40700,0
1999-02-10,1.94,1.94,1.75,1.91,75200,0
1999-02-11,1.94,1.97,1.69,1.75,61200,0
1999-02-12,1.88,1.88,1.59,1.59,18800,0
1999-02-16,1.59,1.75,1.53,1.56,30000,0
1999-02-17,1.72,1.72,1.5,1.5,3900,0
1999-02-18,1.63,1.72,1.5,1.72,10400,0
1999-02-19,1.72,1.75,1.63,1.69,11100,0
1999-02-22,1.75,1.75,1.69,1.69,3900,0
1999-02-23,1.69,1.75,1.69,1.69,5400,0
1999-02-24,1.69,1.75,1.69,1.69,4600,0
1999-02-25,1.69,1.69,1.69,1.69,5000,0
1999-02-26,1.69,1.75,1.63,1.63,17500,0
1999-03-01,1.63,1.63,1.44,1.44,40200,0
1999-03-02,1.5,1.56,1.44,1.56,9800,0
1999-03-03,1.5,1.5,1.5,1.5,17400,0
1999-03-04,1.56,1.56,1.5,1.5,3300,0
1999-03-05,1.5,1.69,1.5,1.63,5000,0
1999-03-08,1.5,1.56,1.5,1.5,4800,0
1999-03-09,1.69,1.69,1.63,1.63,22900,0
1999-03-10,1.5,1.66,1.5,1.66,20500,0
1999-03-11,1.63,1.63,1.5,1.5,4800,0
1999-03-12,1.47,1.56,1.44,1.5,18400,0
1999-03-15,1.44,1.53,1.44,1.5,11500,0
1999-03-16,1.47,1.47,1.19,1.22,48300,0
1999-03-17,1.22,1.31,1.06,1.25,84400,0
1999-03-18,1.31,1.34,1.12,1.28,62200,0
1999-03-19,1.37,1.44,1.37,1.41,35200,0
1999-03-22,1.47,1.69,1.47,1.59,198900,0
1999-03-23,1.66,1.69,1.56,1.69,70000,0
1999-03-24,1.69,1.72,1.56,1.63,39700,0
1999-03-25,1.69,1.69,1.56,1.56,21400,0
1999-03-26,1.69,1.69,1.56,1.63,20300,0
1999-03-29,1.56,1.69,1.5,1.5,26700,0
1999-03-30,1.5,1.63,1.5,1.59,36900,0
1999-03-31,1.69,1.69,1.53,1.56,20500,0
1999-04-01,1.66,1.66,1.53,1.53,19000,0
1999-04-05,1.5,1.66,1.5,1.5,24100,0
1999-04-06,1.63,1.69,1.53,1.53,69800,0
1999-04-07,1.66,1.72,1.53,1.53,22000,0
1999-04-08,1.63,1.63,1.34,1.5,29200,0
1999-04-09,1.5,1.5,1.37,1.44,13900,0
1999-04-12,1.37,1.44,1.31,1.37,7800,0
1999-04-13,1.37,1.47,1.37,1.47,39100,0
1999-04-14,1.44,1.44,1.37,1.44,21500,0
1999-04-15,1.44,1.44,1.37,1.44,8900,0
1999-04-16,1.37,1.63,1.37,1.63,56000,0
1999-04-19,1.63,1.72,1.56,1.56,128500,0
1999-04-20,1.69,1.69,1.5,1.63,6600,0
1999-04-21,1.63,1.69,1.5,1.69,33800,0
1999-04-22,1.69,1.69,1.5,1.5,33800,0
1999-04-23,1.63,1.63,1.44,1.44,60900,0
1999-04-26,1.56,1.63,1.5,1.59,72600,0
1999-04-27,1.53,1.63,1.53,1.56,57600,0
1999-04-28,1.59,1.59,1.53,1.53,15600,0
1999-04-29,1.53,1.59,1.53,1.59,29900,0
1999-04-30,1.63,1.63,1.53,1.56,37500,0
1999-05-03,1.59,1.63,1.53,1.56,17800,0
1999-05-04,1.56,1.66,1.53,1.66,21100,0
1999-05-05,1.66,1.66,1.56,1.56,22700,0
1999-05-06,1.56,1.63,1.53,1.56,34500,0
1999-05-07,1.56,1.56,1.5,1.56,41200,0
1999-05-10,1.5,1.63,1.5,1.63,29900,0
1999-05-11,1.66,1.69,1.53,1.53,39100,0
1999-05-12,1.63,1.63,1.53,1.53,52200,0
1999-05-13,1.63,1.63,1.53,1.56,30300,0
1999-05-14,1.56,1.63,1.5,1.63,50800,0
1999-05-17,1.63,1.63,1.56,1.56,48900,0
1999-05-18,1.59,1.59,1.56,1.59,4500,0
1999-05-19,1.56,1.63,1.56,1.63,28500,0
1999-05-20,1.59,1.59,1.56,1.56,30200,0
1999-05-24,1.59,1.59,1.5,1.5,25900,0
1999-05-25,1.5,1.5,1.5,1.5,15700,0
1999-05-26,1.5,1.5,1.44,1.5,18200,0
1999-05-27,1.56,1.56,1.44,1.5,35500,0
1999-05-28,1.5,1.53,1.5,1.5,29600,0
1999-06-01,1.5,1.66,1.5,1.63,66900,0
1999-06-02,1.53,2,1.53,1.75,182900,0
1999-06-03,1.88,1.94,1.81,1.88,57600,0
1999-06-04,1.88,2.12,1.88,2.12,151700,0
1999-06-07,2.12,2.56,2,2.06,236900,0
1999-06-08,2.22,2.25,2.12,2.19,116100,0
1999-06-09,2.25,2.25,2.12,2.22,29100,0
1999-06-10,2.25,2.5,2.25,2.44,77500,0
1999-06-11,2.39,2.5,2.38,2.38,51700,0
1999-06-14,2.47,2.47,2.28,2.28,48500,0
1999-06-15,2.47,2.47,2.22,2.22,9200,0
1999-06-16,2.33,2.33,2.22,2.22,29800,0
1999-06-17,2.25,2.25,2.22,2.22,23500,0
1999-06-18,2.31,2.38,2.12,2.22,44400,0
1999-06-21,2.22,2.25,2.12,2.22,38700,0
1999-06-22,2.19,2.38,2.19,2.34,22700,0
1999-06-23,2.34,2.38,2.25,2.38,52300,0
1999-06-24,2.34,2.38,2.16,2.25,37900,0
1999-06-25,2.38,2.44,2.12,2.41,29000,0
1999-06-28,2.44,2.5,2.38,2.5,28500,0
1999-06-29,2.5,2.94,2.5,2.87,175400,0
1999-06-30,2.78,2.94,2.78,2.81,98500,0
1999-07-01,2.91,2.91,2.66,2.69,42300,0
1999-07-02,2.69,2.84,2.66,2.81,37400,0
1999-07-06,2.78,2.81,2.69,2.69,21800,0
1999-07-07,2.75,2.87,2.75,2.87,32400,0
1999-07-08,2.87,3.25,2.81,3.06,159500,0
1999-07-09,3.13,3.19,2.97,3,83600,0
1999-07-12,3.06,3.06,2.87,2.87,70100,0
1999-07-13,2.94,3.03,2.87,2.87,57700,0
1999-07-14,3,3.06,2.87,3,24500,0
1999-07-15,3.03,3.19,3,3.13,82000,0
1999-07-16,3.19,3.38,3.13,3.38,83000,0
1999-07-19,3.38,3.5,3.16,3.31,137700,0
1999-07-20,3.38,3.38,3.13,3.19,86200,0
1999-07-21,3.17,3.25,2.91,3,80900,0
1999-07-22,3.06,3.19,3,3.13,62000,0
1999-07-23,3.25,3.5,3.13,3.5,59300,0
1999-07-26,3.44,3.5,3.25,3.5,100800,0
1999-07-27,3.5,3.5,3,3.13,139000,0
1999-07-28,3.33,3.44,3.13,3.25,76100,0
1999-07-29,3.13,3.19,2.87,3.03,78200,0
1999-07-30,3.06,3.13,2.87,3,34000,0
1999-08-02,3.13,3.13,2.97,2.97,37100,0
1999-08-03,3.09,3.09,2.91,2.91,54600,0
1999-08-04,2.87,2.91,2.81,2.81,42500,0
1999-08-05,2.66,2.75,2.62,2.69,48700,0
1999-08-06,2.69,3.19,2.66,3.06,28200,0
1999-08-09,3.13,3.19,2.94,3,23600,0
1999-08-10,3,3,2.62,2.81,60000,0
1999-08-11,2.81,2.94,2.81,2.87,28800,0
1999-08-12,3.06,3.06,2.94,2.94,18800,0
1999-08-13,2.91,3,2.75,2.87,46200,0
1999-08-16,3,3,2.62,2.75,65000,0
1999-08-17,2.75,2.75,2.5,2.69,36000,0
1999-08-18,2.66,2.69,2.56,2.66,14500,0
1999-08-19,2.66,2.69,2.66,2.69,18800,0
1999-08-20,2.67,2.69,2.66,2.66,18100,0
1999-08-23,2.67,2.87,2.66,2.87,45800,0
1999-08-24,2.75,3,2.75,2.87,28400,0
1999-08-25,2.81,2.87,2.72,2.72,33100,0
1999-08-26,2.75,2.94,2.72,2.94,29200,0
1999-08-27,2.92,2.94,2.91,2.91,10700,0
1999-08-30,2.87,2.94,2.75,2.87,8300,0
1999-08-31,2.87,2.87,2.81,2.87,5200,0
1999-09-01,2.86,2.86,2.56,2.75,56900,0
1999-09-02,2.75,2.87,2.72,2.87,11200,0
1999-09-03,2.87,3,2.87,2.97,23700,0
1999-09-07,2.97,3.19,2.87,3.19,141600,0
1999-09-08,3.13,3.31,3.03,3.16,102300,0
1999-09-09,3.16,3.31,3.13,3.19,73700,0
1999-09-10,3.19,3.38,3.13,3.19,34400,0
1999-09-13,3.19,3.28,3,3.13,63300,0
1999-09-14,3.13,3.19,3,3.13,33700,0
1999-09-15,3.02,3.06,2.87,2.91,37400,0
1999-09-16,2.94,3.94,2.87,3.75,309600,0
1999-09-17,3.72,3.75,3.5,3.5,134100,0
1999-09-20,3.72,4.06,3.62,3.75,283400,0
1999-09-21,3.75,3.94,3.75,3.75,143500,0
1999-09-22,3.81,4,3.75,3.75,65400,0
1999-09-23,3.94,3.94,3.56,3.62,38700,0
1999-09-24,3.62,3.62,3.5,3.5,39700,0
1999-09-27,3.56,3.81,3.56,3.81,25800,0
1999-09-28,3.78,4,3.78,3.81,44500,0
1999-09-29,3.97,4.12,3.84,3.94,80800,0
1999-09-30,3.97,4.37,3.97,4.37,206100,0
1999-10-01,4.25,4.37,4.12,4.25,65800,0
1999-10-04,4.48,4.5,4.25,4.44,57100,0
1999-10-05,4.5,4.5,4.06,4.25,98100,0
1999-10-06,4.31,4.34,4.12,4.34,20100,0
1999-10-07,4.36,4.37,4.12,4.31,29600,0
1999-10-08,4.22,4.63,4.12,4.63,55400,0
1999-10-11,4.63,4.63,4.47,4.5,36800,0
1999-10-12,4.63,4.75,4.44,4.59,92300,0
1999-10-13,4.72,4.72,4.25,4.41,55600,0
1999-10-14,4.44,4.44,3.88,4.12,135400,0
1999-10-15,4.12,4.12,3.62,4,59400,0
1999-10-18,4,4.06,3.62,3.94,70600,0
1999-10-19,3.81,4.03,3.81,3.88,23500,0
1999-10-20,3.84,4,3.84,3.88,27200,0
1999-10-21,3.84,4,3.75,3.81,32300,0
1999-10-22,3.81,4,3.75,4,20200,0
1999-10-25,3.81,4.03,3.78,3.94,83900,0
1999-10-26,4.12,4.12,3.81,3.94,133000,0
1999-10-27,4,4.06,3.75,4,63100,0
1999-10-28,4,4.06,3.88,4,74600,0
1999-10-29,4.06,4.06,3.88,3.88,33300,0
1999-11-01,3.94,4,3.62,3.88,52800,0
1999-11-02,3.75,3.88,3.62,3.62,33300,0
1999-11-03,3.75,4,3.75,3.81,25400,0
1999-11-04,3.86,3.94,3.78,3.81,17400,0
1999-11-05,3.91,3.94,3.62,3.62,35000,0
1999-11-08,3.69,4,3.62,3.69,24400,0
1999-11-09,3.69,3.81,3.5,3.69,47400,0
1999-11-10,3.69,3.88,3.62,3.81,43900,0
1999-11-11,3.78,3.81,3.5,3.62,62000,0
1999-11-12,3.69,3.88,3.62,3.81,33400,0
1999-11-15,3.75,3.81,3.38,3.44,87700,0
1999-11-17,3.62,3.88,3.59,3.75,33700,0
1999-11-18,3.78,3.88,3.75,3.78,117900,0
1999-11-19,3.81,3.88,3.5,3.56,81500,0
1999-11-22,3.69,3.81,3.62,3.75,55200,0
1999-11-23,3.81,3.81,3.62,3.81,94900,0
1999-11-24,3.62,3.75,3.56,3.69,39800,0
1999-11-26,3.56,3.88,3.56,3.81,34600,0
1999-11-29,3.81,3.88,3.69,3.81,63900,0
1999-11-30,3.88,4.25,3.88,4.25,142000,0
1999-12-01,4.22,4.37,4,4.06,119400,0
1999-12-02,4.09,4.31,4,4.25,90900,0
1999-12-03,4.28,4.5,4.12,4.37,93300,0
1999-12-06,4.37,4.53,4.31,4.44,91900,0
1999-12-07,4.48,4.69,4.37,4.44,94100,0
1999-12-08,4.69,5.19,4.63,4.88,230300,0
1999-12-09,5.12,5.31,4.81,5,187400,0
1999-12-10,5.09,5.22,4.75,4.97,216600,0
1999-12-13,5.09,5.25,4.88,5.12,111800,0
1999-12-14,5.19,5.19,4.81,4.88,46600,0
1999-12-15,4.94,5,4.12,4.44,67600,0
1999-12-16,4.63,4.69,4.37,4.44,34800,0
1999-12-17,4.5,4.81,4.44,4.5,57800,0
1999-12-20,4.53,4.81,4.5,4.81,36500,0
1999-12-21,4.66,5.12,4.56,4.94,82000,0
1999-12-22,5,5,4.56,4.69,24400,0
1999-12-23,4.69,4.88,4.63,4.88,8200,0
1999-12-27,4.78,4.88,4.5,4.56,48000,0
1999-12-28,4.56,4.63,4.37,4.63,70800,0
1999-12-29,4.63,4.63,4.37,4.5,39400,0
1999-12-30,4.47,4.5,4.25,4.37,44000,0
1999-12-31,4.31,4.31,4.19,4.31,21800,0
2000-01-03,4.25,4.25,4.12,4.12,45600,0
2000-01-04,4.22,4.72,4.19,4.37,98000,0
2000-01-05,4.06,4.56,3.94,4.5,70300,0
2000-01-06,4.56,5.44,4.56,5.03,183400,0
2000-01-07,5.12,5.12,4.81,4.81,131600,0
2000-01-10,4.75,5,4.75,5,79500,0
2000-01-11,5,5.12,4.88,5,87100,0
2000-01-12,5,5.19,4.94,5.06,120500,0
2000-01-13,5.22,5.31,5,5,101100,0
2000-01-14,4.97,5.31,4.97,5.12,84000,0
2000-01-18,5.12,5.87,5.11,5.81,252500,0
2000-01-19,5.87,6.06,5.5,5.56,303100,0
2000-01-20,5.5,5.62,5.38,5.5,112900,0
2000-01-21,5.56,5.87,5.38,5.81,110700,0
2000-01-24,5.87,6,5.75,5.75,136700,0
2000-01-25,5.87,6.75,5.84,6.56,340100,0
2000-01-26,6.56,7.56,6.38,6.94,454900,0
2000-01-27,7,7.25,6.66,6.66,135400,0
2000-01-28,6.72,6.84,6.25,6.38,159200,0
2000-01-31,6.31,6.5,5.56,6.13,145200,0
2000-02-01,6.25,6.44,6.13,6.13,51300,0
2000-02-02,6,6.56,6,6.5,25900,0
2000-02-03,6.56,6.69,6.31,6.5,74500,0
2000-02-04,6.5,6.84,6.44,6.84,79000,0
2000-02-07,6.94,7.75,6.81,7.5,305600,0
2000-02-08,7.72,8,7.41,7.59,316400,0
2000-02-09,7.72,8,7.63,7.69,173200,0
2000-02-10,7.88,8.12,7.75,7.97,263400,0
2000-02-11,8.03,8.25,7.97,8.16,344100,0
2000-02-14,8.62,8.87,8.5,8.69,439600,0
2000-02-15,8.84,10.94,8.81,10,834600,0
2000-02-16,10.63,12.25,10.44,12.06,866900,0
2000-02-17,12.56,12.94,10.88,11.5,905700,0
2000-02-18,11.5,11.62,10.31,10.69,345600,0
2000-02-22,11.69,11.75,10.37,11,292200,0
2000-02-24,11.38,11.38,9.81,10.31,377100,0
2000-02-25,9.94,9.94,9.25,9.44,303300,0
2000-02-28,9.05,9.69,8.62,9.69,282500,0
2000-02-29,10.63,11.69,10.5,11.12,345800,0
2000-03-01,11.38,12.44,11.31,12.06,401600,0
2000-03-02,12.5,12.75,11.12,11.5,303000,0
2000-03-03,11.56,11.87,10.63,11,189400,0
2000-03-06,11.06,12.13,11,11.87,206300,0
2000-03-07,12,12.75,11.87,12,332800,0
2000-03-08,12.81,12.88,12,12.38,184800,0
2000-03-09,12.34,12.5,12,12.25,207400,0
2000-03-10,12.38,14.62,12.38,14.62,648800,0
2000-03-13,14.38,14.38,13.75,14.25,227000,0
2000-03-14,14.38,16.69,14.25,15.31,406300,0
2000-03-15,15.75,15.81,13.75,13.88,260200,0
2000-03-16,13.81,13.81,12,13.12,225900,0
2000-03-17,13.41,14.38,13.37,13.88,136400,0
2000-03-20,14.47,14.87,13.63,13.69,175600,0
2000-03-21,13.72,13.88,13.19,13.25,87400,0
2000-03-22,13.28,13.37,12,12.31,215400,0
2000-03-23,11.62,12.94,11,12.56,283400,0
2000-03-24,12.38,12.75,11.87,12.13,149900,0
2000-03-27,12.09,12.25,10.81,11.56,189800,0
2000-03-28,11.69,12.25,11.62,11.87,165200,0
2000-03-29,11.5,11.56,10.19,11.12,134500,0
2000-03-30,10.66,11.5,10.44,10.88,111100,0
2000-03-31,10.34,11.75,10.06,11.19,247300,0
2000-04-03,10.88,11.12,10,10.5,122200,0
2000-04-04,10.03,10.5,5.94,9.13,766800,0
2000-04-05,8.56,8.87,7.69,8,201600,0
2000-04-06,8.25,9.69,8.12,9.13,197400,0
2000-04-07,9.09,9.5,8.87,8.87,78600,0
2000-04-10,9.5,9.81,8.75,8.75,109500,0
2000-04-11,8.56,8.75,8.12,8.5,86000,0
2000-04-12,8.38,8.75,7.37,7.63,118200,0
2000-04-13,7.44,7.69,6.31,6.75,154600,0
2000-04-14,6.88,6.94,5,5.87,700800,0
2000-04-17,5.75,6.31,5.5,6.25,177200,0
2000-04-18,6.44,8.19,6.38,7.69,297600,0
2000-04-19,7.69,7.69,6,6.69,336900,0
2000-04-20,6.81,7.06,6.5,6.62,125200,0
2000-04-24,6.61,6.81,6.06,6.06,92200,0
2000-04-25,6.62,6.75,6.38,6.52,43400,0
2000-04-26,6.81,6.97,6,6,70700,0
2000-04-27,5.69,6.38,5.53,5.87,142700,0
2000-04-28,6,6.16,5.87,5.87,57100,0
2000-05-01,6,6.16,5.87,6,32700,0
2000-05-02,6.25,6.81,6.22,6.75,112500,0
2000-05-03,6.88,7.31,6.72,6.84,98400,0
2000-05-04,6.92,7.12,6.91,6.94,44000,0
2000-05-05,6.98,7.06,6.88,6.94,53100,0
2000-05-08,6.97,7.03,6.94,6.94,31300,0
2000-05-09,7.16,7.44,7.08,7.44,52400,0
2000-05-10,7.53,7.94,7.5,7.59,88600,0
2000-05-11,7.81,7.88,7.09,7.16,59800,0
2000-05-12,7.03,7.05,6.62,6.97,47700,0
2000-05-15,6.94,7,6.91,6.91,23400,0
2000-05-16,6.94,6.97,6.62,6.75,42400,0
2000-05-17,6.75,6.75,6.34,6.69,30600,0
2000-05-18,6.66,6.66,6,6.41,63600,0
2000-05-19,6.41,6.44,6.13,6.31,37600,0
2000-05-22,6.38,6.41,5.87,5.94,43400,0
2000-05-23,5.94,6,5.38,5.38,61500,0
2000-05-24,5.75,5.81,4.12,5,143800,0
2000-05-25,5,5.12,4.63,4.84,73700,0
2000-05-26,4.59,4.84,4.09,4.28,181000,0
2000-05-30,4.37,4.81,4.25,4.81,75200,0
2000-05-31,4.94,5.16,4.88,5.16,43800,0
2000-06-01,5.42,5.69,5.12,5.5,83300,0
2000-06-05,5.88,6.12,5.69,6.06,40700,0
2000-06-06,6.12,6.19,5.78,5.94,21200,0
2000-06-07,5.94,6,5.31,5.75,35200,0
2000-06-08,5.78,5.91,5.5,5.62,37300,0
2000-06-12,5.75,5.78,5.56,5.56,10400,0
2000-06-13,5.69,5.81,5.56,5.66,22900,0
2000-06-14,5.73,5.73,5.59,5.62,21800,0
2000-06-15,5.53,5.62,5.5,5.53,31900,0
2000-06-16,5.55,5.75,5.53,5.75,9300,0
2000-06-19,5.75,5.81,5.56,5.75,34000,0
2000-06-20,5.77,5.97,5.75,5.97,72900,0
2000-06-21,5.94,6.44,5.94,6.31,54100,0
2000-06-22,6.41,6.91,6.38,6.62,63700,0
2000-06-23,6.62,6.69,6.41,6.56,32800,0
2000-06-26,6.59,6.81,6.56,6.75,39200,0
2000-06-27,6.69,6.97,6.69,6.91,36400,0
2000-06-28,6.78,7.06,6.78,7,57700,0
2000-06-29,7,7,6.62,6.81,26000,0
2000-06-30,6.84,6.88,5.75,5.75,97700,0
2000-07-03,5.88,6.5,5.81,6.25,39400,0
2000-07-05,6.16,6.25,6,6.09,25400,0
2000-07-06,6.09,6.09,5.84,6.06,52200,0
2000-07-07,6.03,6.09,6,6.06,33000,0
2000-07-10,6.06,6.47,6.06,6.19,62100,0
2000-07-11,6.12,6.47,6.12,6.38,51600,0
2000-07-12,6.47,6.5,6.28,6.44,42100,0
2000-07-13,6.44,6.44,6.25,6.44,31100,0
2000-07-14,5.06,5.75,5.06,5.69,181000,0
2000-07-17,4.88,5.75,4.75,5.69,170900,0
2000-07-18,5.62,5.75,5.5,5.66,58400,0
2000-07-19,5.62,5.81,5.62,5.75,70200,0
2000-07-20,5.78,5.94,5.72,5.84,46400,0
2000-07-21,5.89,5.94,5.81,5.88,23800,0
2000-07-24,5.88,6.5,5.88,6.38,128200,0
2000-07-25,6.45,6.47,6.25,6.25,15800,0
2000-07-26,6.22,6.25,5.94,6.03,54700,0
2000-07-27,5.88,6.06,5.88,6,31000,0
2000-07-28,6,6.09,5.94,5.97,62300,0
2000-07-31,5.95,6,5.91,5.97,34200,0
2000-08-01,6.06,6.25,6,6.12,117900,0
2000-08-02,6.16,6.16,5.84,5.88,21400,0
2000-08-03,5.84,5.94,5.69,5.75,33900,0
2000-08-04,5.91,5.94,5.75,5.88,34400,0
2000-08-07,5.88,5.88,5.69,5.75,24200,0
2000-08-08,5.94,5.94,5.5,5.56,70900,0
2000-08-09,5.81,5.81,5.31,5.38,15500,0
2000-08-10,5.41,5.56,5.12,5.31,45500,0
2000-08-11,5.31,5.38,5.12,5.25,42900,0
2000-08-14,5.38,5.5,5.12,5.25,12200,0
2000-08-15,5.25,5.38,5.25,5.38,16000,0
2000-08-16,5.25,5.38,5.12,5.25,17200,0
2000-08-17,5.28,5.47,5.25,5.41,21100,0
2000-08-18,5.44,5.44,5.31,5.44,5400,0
2000-08-21,5.44,5.69,5.41,5.69,30100,0
2000-08-22,5.59,5.62,5.5,5.56,8100,0
2000-08-23,5.56,5.66,5.38,5.38,9500,0
2000-08-24,5.53,5.53,5.38,5.38,12500,0
2000-08-25,5.38,5.94,5.38,5.62,80200,0
2000-08-30,6.09,6.44,6.06,6.31,35800,0
2000-08-31,6.28,6.38,6.06,6.06,25200,0
2000-09-01,6.06,6.25,5.94,6.12,16300,0
2000-09-05,6,6.06,5.75,6.06,20700,0
2000-09-06,6,6.06,5.62,5.69,77700,0
2000-09-07,5.83,6,5.81,6,22000,0
2000-09-08,5.88,5.88,5.75,5.88,10100,0
2000-09-11,5.88,5.94,5.62,5.94,10600,0
2000-09-12,5.62,5.94,5.62,5.72,19800,0
2000-09-13,5.88,5.94,5.44,5.44,25400,0
2000-09-14,5.56,5.62,5.38,5.38,49300,0
2000-09-15,5.34,5.5,5.31,5.31,25100,0
2000-09-18,5.31,5.62,5.31,5.56,19500,0
2000-09-19,5.5,5.56,5.38,5.44,32600,0
2000-09-20,5.55,5.69,5.5,5.5,17200,0
2000-09-21,5.5,5.62,5.5,5.5,16700,0
2000-09-22,5.5,5.52,4.62,4.72,123700,0
2000-09-25,4.75,5.25,4.72,4.75,102600,0
2000-09-26,4.69,4.94,4.5,4.56,42100,0
2000-09-27,4.72,4.72,4.12,4.44,152200,0
2000-09-28,4.34,4.5,4.22,4.5,67700,0
2000-09-29,4.5,4.5,4.19,4.19,47300,0
2000-10-02,3.12,3.12,2.19,2.59,828200,0
2000-10-03,2.58,2.59,2.16,2.19,213700,0
2000-10-04,2.28,2.31,1.88,2.19,421700,0
2000-10-05,2.23,2.25,1.94,2,184300,0
2000-10-06,2,2.06,1.28,1.88,231500,0
2000-10-09,1.91,2.31,1.91,2.19,128700,0
2000-10-10,2.3,2.41,2.06,2.12,42700,0
2000-10-11,2.12,2.12,1.75,1.94,112800,0
2000-10-12,1.78,1.91,1.31,1.5,248300,0
2000-10-13,1.5,1.81,1.38,1.75,73700,0
2000-10-16,1.75,1.81,1.44,1.69,46800,0
2000-10-17,1.62,1.75,1.44,1.44,57300,0
2000-10-18,1.41,1.62,1.38,1.62,98800,0
2000-10-19,1.5,1.62,1.06,1.12,218600,0
2000-10-20,1.12,1.47,1.06,1.34,103100,0
2000-10-23,1.38,1.5,1.34,1.38,40500,0
2000-10-24,1.44,1.62,1.38,1.5,72000,0
2000-10-25,1.5,1.59,1.41,1.56,27100,0
2000-10-26,1.56,1.56,1.25,1.5,41000,0
2000-10-27,1.48,1.5,1.25,1.38,55400,0
2000-10-30,1.48,1.5,1.25,1.38,43200,0
2000-10-31,1.27,1.38,1.19,1.28,40100,0
2000-11-01,1.19,1.31,1,1.06,119200,0
2000-11-02,1.09,1.19,1.06,1.09,75200,0
2000-11-03,1.17,1.17,1.09,1.09,51700,0
2000-11-06,1.16,1.25,1.06,1.06,72200,0
2000-11-07,1.19,1.44,1.12,1.44,93700,0
2000-11-08,1.5,1.69,1.16,1.19,112300,0
2000-11-09,1.12,1.22,1.12,1.19,90600,0
2000-11-10,1.22,1.25,1.06,1.12,21100,0
2000-11-13,1.08,1.19,1.03,1.09,80300,0
2000-11-14,1.12,1.12,0.94,0.97,123300,0
2000-11-15,1.05,1.05,0.81,0.84,121800,0
2000-11-16,0.86,1,0.84,1,39500,0
2000-11-17,0.95,1.06,0.94,0.97,83800,0
2000-11-20,0.95,0.95,0.81,0.91,41600,0
2000-11-21,0.81,0.88,0.75,0.75,140500,0
2000-11-22,0.75,0.81,0.72,0.72,54000,0
2000-11-24,0.78,0.81,0.75,0.75,44300,0
2000-11-27,0.88,0.94,0.73,0.75,98500,0
2000-11-28,0.83,0.83,0.72,0.75,78500,0
2000-11-29,0.75,0.75,0.69,0.69,108400,0
2000-11-30,0.69,0.69,0.56,0.62,311900,0
2000-12-01,0.72,0.78,0.62,0.69,70800,0
2000-12-04,0.66,0.66,0.5,0.5,107600,0
2000-12-05,0.56,0.66,0.5,0.56,109700,0
2000-12-06,0.52,0.69,0.5,0.69,54400,0
2000-12-07,0.69,0.72,0.62,0.69,81900,0
2000-12-08,0.56,0.75,0.56,0.69,51800,0
2000-12-11,0.77,0.81,0.59,0.62,61900,0
2000-12-12,0.62,0.75,0.62,0.66,43700,0
2000-12-13,0.66,0.81,0.62,0.66,95800,0
2000-12-14,0.66,0.66,0.62,0.66,18700,0
2000-12-15,0.66,0.69,0.56,0.56,41700,0
2000-12-18,0.61,0.62,0.53,0.56,113000,0
2000-12-19,0.56,0.59,0.53,0.53,55500,0
2000-12-20,0.55,0.56,0.5,0.5,98700,0
2000-12-21,0.5,0.59,0.5,0.5,81000,0
2000-12-22,0.5,0.56,0.5,0.53,123700,0
2000-12-26,0.55,0.75,0.53,0.75,304400,0
2000-12-27,0.72,0.75,0.59,0.72,143500,0
2000-12-28,0.72,0.72,0.53,0.59,165200,0
2000-12-29,0.56,0.62,0.5,0.56,228300,0
2001-01-02,0.62,0.66,0.56,0.56,37600,0
2001-01-03,0.62,0.62,0.56,0.62,9900,0
2001-01-04,0.69,0.81,0.69,0.78,89300,0
2001-01-05,0.78,0.84,0.75,0.84,33500,0
2001-01-08,0.83,0.94,0.78,0.81,46500,0
2001-01-09,0.84,1.03,0.81,1,74200,0
2001-01-10,1.08,1.88,1.08,1.5,237800,0
2001-01-11,1.59,2.25,1.56,2.06,367700,0
2001-01-12,2.09,2.12,1.81,1.88,162100,0
2001-01-16,1.91,1.91,1.59,1.81,56100,0
2001-01-17,1.78,1.97,1.59,1.75,105300,0
2001-01-18,1.88,1.88,1.62,1.78,29100,0
2001-01-19,1.81,1.97,1.75,1.97,83300,0
2001-01-22,1.91,2.34,1.91,2.06,110000,0
2001-01-23,2.19,2.19,1.81,1.88,169100,0
2001-01-24,2.16,2.19,1.84,1.91,44800,0
2001-01-25,1.94,2.06,1.88,1.94,20400,0
2001-01-26,1.81,1.97,1.5,1.56,106500,0
2001-01-29,1.69,1.69,1.5,1.62,30700,0
2001-01-30,1.62,1.66,1.53,1.66,7000,0
2001-01-31,1.7,2.06,1.56,1.75,35100,0
2001-02-01,1.69,1.69,1.69,1.69,1200,0
2001-02-02,1.89,1.97,1.62,1.75,13500,0
2001-02-05,1.64,1.78,1.62,1.69,7800,0
2001-02-06,1.69,1.69,1.66,1.69,9200,0
2001-02-07,1.62,1.81,1.62,1.66,8600,0
2001-02-08,1.67,1.67,1.41,1.44,64900,0
2001-02-09,1.48,1.62,1.25,1.44,35700,0
2001-02-12,1.44,1.5,1.33,1.45,19700,0
2001-02-13,1.47,1.5,1.31,1.33,4000,0
2001-02-14,1.38,1.48,1.31,1.33,6800,0
2001-02-15,1.38,1.5,1.38,1.44,6900,0
2001-02-16,1.38,1.5,1.38,1.38,6900,0
2001-02-20,1.38,1.41,1.09,1.12,25900,0
2001-02-21,1.19,1.25,1.09,1.09,9400,0
2001-02-22,1.12,1.12,1,1,9500,0
2001-02-23,1.11,1.12,0.97,1,14900,0
2001-02-26,1.06,1.25,1.06,1.25,12100,0
2001-02-27,1.25,1.38,1.12,1.22,7400,0
2001-02-28,1.25,1.44,1.16,1.25,8100,0
2001-03-01,1.28,1.34,1.19,1.19,6500,0
2001-03-02,1.38,1.38,1.06,1.28,14500,0
2001-03-05,1.3,1.44,1.28,1.44,8000,0
2001-03-06,1.44,1.44,1.31,1.31,6300,0
2001-03-07,1.41,1.48,1.25,1.25,2500,0
2001-03-08,1.25,1.44,1.19,1.38,10900,0
2001-03-09,1.38,1.38,1.12,1.25,7600,0
2001-03-12,1.12,1.31,1.12,1.19,7900,0
2001-03-13,1.12,1.22,1.06,1.12,26000,0
2001-03-14,1.12,1.25,1.12,1.12,31800,0
2001-03-15,1.12,1.25,1.12,1.12,19100,0
2001-03-16,1.19,1.25,1.06,1.09,17400,0
2001-03-19,1.14,1.23,1.06,1.06,4100,0
2001-03-20,1.25,1.25,1.06,1.06,37800,0
2001-03-21,1.16,1.16,0.94,1,28700,0
2001-03-22,1,1.06,0.97,1.06,26900,0
2001-03-23,1,1.25,1,1.12,48300,0
2001-03-26,1.12,1.31,1.06,1.08,3300,0
2001-03-27,1.31,1.31,1.09,1.25,16600,0
2001-03-28,1.12,1.25,1.12,1.12,4500,0
2001-03-29,1.16,1.25,1.16,1.16,13500,0
2001-03-30,1.16,1.16,1.03,1.03,21600,0
2001-04-02,1.14,1.31,1.12,1.25,21500,0
2001-04-03,1.25,1.47,1.12,1.25,40600,0
2001-04-04,1.12,1.25,0.91,0.97,39400,0
2001-04-05,1.03,1.12,0.97,1.06,14200,0
2001-04-06,1,1.12,0.97,1,15600,0
2001-04-09,1.1,1.14,1,1.01,9900,0
2001-04-10,1.05,1.08,1,1.08,5700,0
2001-04-11,1.05,1.06,0.98,1,19700,0
2001-04-12,1.04,1.05,1,1,6000,0
2001-04-16,1,1.03,1,1.03,9300,0
2001-04-17,1.03,1.03,1.01,1.01,1300,0
2001-04-18,1.01,1.3,0.93,1.14,57000,0
2001-04-19,1.17,1.2,1.15,1.16,14500,0
2001-04-20,1.18,1.25,1.1,1.25,9700,0
2001-04-23,1.15,1.25,1.12,1.25,12100,0
2001-04-24,1.19,1.19,1.11,1.11,6800,0
2001-04-25,1.1,1.1,1.05,1.09,4900,0
2001-04-26,1.16,1.17,1.05,1.05,16300,0
2001-04-27,1.08,1.12,1.05,1.1,4100,0
2001-04-30,1.13,1.2,1.1,1.2,16000,0
2001-05-01,1.19,1.2,1.1,1.1,13800,0
2001-05-02,1.11,1.15,1.08,1.08,14700,0
2001-05-03,1.07,1.07,0.98,1.04,49900,0
2001-05-04,1.05,1.05,1.03,1.03,2800,0
2001-05-07,1.02,1.05,1.01,1.05,2500,0
2001-05-08,1.01,1.04,0.92,0.92,6900,0
2001-05-09,0.95,1.05,0.94,0.99,9400,0
2001-05-10,0.99,1.05,0.93,1.04,12500,0
2001-05-11,1.04,1.05,0.93,0.93,25400,0
2001-05-14,0.94,0.94,0.94,0.94,3300,0
2001-05-15,0.98,0.99,0.98,0.99,3500,0
2001-05-16,0.95,0.95,0.91,0.93,17300,0
2001-05-17,0.92,0.93,0.83,0.85,97300,0
2001-05-18,0.84,0.91,0.84,0.84,11100,0
2001-05-21,0.84,0.84,0.78,0.8,12700,0
2001-05-22,0.75,0.82,0.75,0.81,46400,0
2001-05-23,0.78,0.8,0.78,0.78,18500,0
2001-05-24,0.78,0.88,0.76,0.79,70600,0
2001-05-25,0.8,0.8,0.75,0.75,21500,0
2001-05-29,0.75,0.75,0.73,0.73,11900,0
2001-05-30,0.77,0.77,0.75,0.75,5100,0
2001-05-31,0.77,0.77,0.71,0.71,11900,0
2001-06-01,0.71,0.84,0.7,0.84,24800,0
2001-06-04,0.85,0.97,0.85,0.97,19600,0
2001-06-05,0.96,0.97,0.91,0.96,15500,0
2001-06-06,0.92,0.95,0.92,0.92,7100,0
2001-06-07,0.95,0.95,0.94,0.94,3700,0
2001-06-08,0.95,0.98,0.95,0.96,25300,0
2001-06-11,0.99,1.11,0.98,1.1,34500,0
2001-06-12,1.02,2.06,0.95,1,63900,0
2001-06-13,1.07,1.1,0.98,0.98,37900,0
2001-06-14,0.98,0.98,0.95,0.95,10400,0
2001-06-15,0.97,0.97,0.95,0.96,9600,0
2001-06-18,0.98,0.98,0.98,0.98,100,0
2001-06-19,0.98,1.01,0.95,1.01,31800,0
2001-06-20,0.98,1.02,0.96,1.02,17700,0
2001-06-21,1.03,1.05,1,1.05,28700,0
2001-06-22,1.06,1.06,1.02,1.02,16000,0
2001-06-25,1.09,1.1,1.03,1.1,28500,0
2001-06-26,1.04,1.1,1.04,1.1,30400,0
2001-06-27,1.12,1.2,1.12,1.2,4100,0
2001-06-28,1.2,1.32,1.2,1.21,9900,0
2001-06-29,1.22,1.29,1.21,1.29,4100,0
2001-07-02,1.29,1.34,1.22,1.28,5400,0
2001-07-03,1.28,1.34,1.25,1.27,8900,0
2001-07-05,1.28,1.28,1.14,1.14,5300,0
2001-07-06,1.13,1.13,1.1,1.1,1700,0
2001-07-09,1.19,1.42,1.19,1.19,12300,0
2001-07-10,1.2,1.3,1.1,1.1,13100,0
2001-07-11,1.15,1.15,1.11,1.15,3400,0
2001-07-12,1.14,1.15,1.1,1.1,5400,0
2001-07-13,1.1,1.14,1.1,1.14,1300,0
2001-07-16,1.11,1.11,1.1,1.1,2500,0
2001-07-17,1.26,1.91,1.2,1.66,323800,0
2001-07-18,1.64,1.75,1.58,1.62,77500,0
2001-07-19,1.79,1.89,1.64,1.84,83500,0
2001-07-20,1.89,2.43,1.84,2.43,226800,0
2001-07-23,2.63,2.75,2.47,2.54,254500,0
2001-07-24,2.65,2.65,2.12,2.4,91700,0
2001-07-25,2.32,2.32,1.94,2.1,139700,0
2001-07-26,2.14,2.15,1.94,2.05,61600,0
2001-07-27,2.1,2.1,1.95,1.98,23600,0
2001-07-30,1.99,2,1.9,1.91,26100,0
2001-07-31,1.91,2.15,1.91,2.08,48500,0
2001-08-01,2.23,2.3,2.1,2.26,40800,0
2001-08-02,2.28,2.29,2.1,2.15,20400,0
2001-08-03,2.07,2.15,2.07,2.14,11800,0
2001-08-06,2.19,2.33,2.05,2.1,9500,0
2001-08-07,2.15,2.18,2.05,2.05,6100,0
2001-08-08,2.06,2.15,2.05,2.14,53600,0
2001-08-09,2.14,2.15,2.04,2.15,10800,0
2001-08-10,2.06,2.1,2.03,2.05,12100,0
2001-08-13,2.05,2.1,2.01,2.01,29100,0
2001-08-14,2.05,2.05,2.01,2.01,15200,0
2001-08-15,2.02,2.02,2.01,2.01,10600,0
2001-08-16,2.01,2.09,2.01,2.01,16100,0
2001-08-17,2.05,2.09,2,2,14100,0
2001-08-20,2.03,2.03,2.02,2.02,9000,0
2001-08-21,2.02,2.09,2,2,20400,0
2001-08-22,2,2.02,1.96,2.02,25100,0
2001-08-23,2.01,2.02,1.92,1.92,25400,0
2001-08-24,1.95,1.99,1.92,1.92,27000,0
2001-08-27,1.92,2,1.91,1.91,5900,0
2001-08-28,1.91,1.91,1.91,1.91,3500,0
2001-08-29,1.91,2,1.91,2,13600,0
2001-08-30,1.98,1.98,1.91,1.98,14400,0
2001-08-31,1.91,1.95,1.91,1.95,14600,0
2001-09-04,1.96,2.15,1.96,1.98,2600,0
2001-09-05,2,2,1.93,1.93,3400,0
2001-09-06,1.94,1.94,1.93,1.93,200,0
2001-09-07,1.95,2,1.85,1.98,5500,0
2001-09-10,1.98,2,1.92,2,11900,0
2001-09-17,1.9,1.96,1.7,1.78,30500,0
2001-09-18,1.89,1.95,1.78,1.95,13000,0
2001-09-19,1.86,1.86,1.56,1.64,26000,0
2001-09-20,1.57,1.64,1.51,1.64,18500,0
2001-09-21,1.52,1.55,1.35,1.49,24400,0
2001-09-24,1.5,1.63,1.36,1.6,15300,0
2001-09-25,1.7,1.7,1.65,1.7,2500,0
2001-09-26,1.71,1.83,1.6,1.83,2200,0
2001-09-27,1.72,1.83,1.62,1.83,12300,0
2001-09-28,1.84,1.84,1.75,1.76,11300,0
2001-10-01,1.75,1.82,1.6,1.6,7800,0
2001-10-02,1.7,1.86,1.65,1.81,7000,0
2001-10-03,1.77,1.86,1.49,1.8,11200,0
2001-10-04,1.7,1.8,1.55,1.6,35300,0
2001-10-05,1.6,1.62,1.5,1.55,5200,0
2001-10-08,1.51,1.63,1.51,1.6,3500,0
2001-10-09,1.5,1.6,1.49,1.5,4400,0
2001-10-10,1.59,1.59,1.42,1.45,6700,0
2001-10-11,1.42,1.49,1.42,1.44,5800,0
2001-10-12,1.5,1.99,1.5,1.85,13300,0
2001-10-15,1.7,1.95,1.56,1.75,28300,0
2001-10-16,1.74,1.94,1.7,1.94,18200,0
2001-10-17,2,2.2,1.99,2.2,73300,0
2001-10-18,2.09,2.25,1.9,2.09,46200,0
2001-10-19,2.12,2.13,1.91,2.03,7700,0
2001-10-22,1.89,1.94,1.8,1.8,16200,0
2001-10-23,1.77,1.86,1.72,1.8,14700,0
2001-10-24,1.83,1.88,1.66,1.75,15300,0
2001-10-25,1.71,1.74,1.66,1.66,2200,0
2001-10-26,1.65,1.74,1.6,1.73,19100,0
2001-10-29,1.61,1.85,1.61,1.72,45000,0
2001-10-30,1.73,1.79,1.73,1.73,16400,0
2001-10-31,1.79,1.86,1.73,1.86,19400,0
2001-11-01,1.89,1.9,1.81,1.9,8400,0
2001-11-02,1.71,1.88,1.7,1.84,6000,0
2001-11-05,1.78,1.85,1.75,1.85,9200,0
2001-11-06,1.75,1.76,1.56,1.58,60600,0
2001-11-07,1.52,1.58,1.5,1.5,65600,0
2001-11-08,1.5,1.55,1.5,1.5,20300,0
2001-11-09,1.51,1.64,1.5,1.5,15400,0
2001-11-12,1.5,1.58,1.5,1.58,11100,0
2001-11-13,1.52,1.58,1.51,1.58,18400,0
2001-11-14,1.42,1.59,1.41,1.59,27400,0
2001-11-15,1.46,1.6,1.46,1.59,17800,0
2001-11-16,1.62,1.66,1.6,1.66,6400,0
2001-11-19,1.52,1.54,1.52,1.54,2100,0
2001-11-20,1.54,1.54,1.5,1.5,2200,0
2001-11-21,1.54,1.56,1.5,1.51,7300,0
2001-11-23,1.5,1.5,1.5,1.5,300,0
2001-11-26,1.56,1.66,1.5,1.65,17300,0
2001-11-27,1.65,1.8,1.65,1.8,6000,0
2001-11-28,1.75,1.8,1.75,1.8,500,0
2001-11-29,1.6,1.79,1.6,1.78,6600,0
2001-11-30,1.79,1.85,1.48,1.51,62900,0
2001-12-03,1.61,1.75,1.52,1.52,15300,0
2001-12-04,1.52,1.54,1.5,1.54,24300,0
2001-12-05,1.5,1.63,1.48,1.63,11800,0
2001-12-06,1.54,1.56,1.46,1.52,14300,0
2001-12-07,1.46,1.49,1.46,1.49,1300,0
2001-12-10,1.46,1.55,1.4,1.4,19200,0
2001-12-11,1.41,1.45,1.35,1.35,18400,0
2001-12-12,1.35,1.35,1.32,1.32,9300,0
2001-12-13,1.29,1.45,1.29,1.3,19800,0
2001-12-14,1.3,1.47,1.3,1.4,29200,0
2001-12-17,1.47,1.5,1.29,1.5,11400,0
2001-12-18,1.36,1.36,1.35,1.35,2400,0
2001-12-19,1.35,1.35,1.27,1.27,15600,0
2001-12-20,1.27,1.32,1.25,1.3,6800,0
2001-12-21,1.31,1.34,1.21,1.29,9700,0
2001-12-24,1.21,1.25,1.2,1.25,10100,0
2001-12-26,1.2,1.44,1.15,1.31,37800,0
2001-12-27,1.33,1.45,1.25,1.32,15700,0
2001-12-28,1.4,1.49,1.35,1.49,28100,0
2001-12-31,1.4,1.45,1.29,1.45,43700,0
2002-01-02,1.44,1.54,1.43,1.54,8800,0
2002-01-03,1.55,1.69,1.55,1.69,11500,0
2002-01-04,1.65,1.68,1.54,1.61,3800,0
2002-01-07,1.6,1.61,1.59,1.61,7800,0
2002-01-08,1.61,1.61,1.54,1.55,17500,0
2002-01-09,1.6,1.74,1.54,1.74,9200,0
2002-01-10,1.74,1.79,1.62,1.73,10400,0
2002-01-11,1.71,1.78,1.62,1.78,7900,0
2002-01-14,1.73,1.73,1.65,1.73,1200,0
2002-01-15,1.65,1.7,1.59,1.69,17000,0
2002-01-16,1.66,1.67,1.59,1.59,4000,0
2002-01-17,1.66,1.71,1.6,1.64,7400,0
2002-01-18,1.65,1.71,1.65,1.65,4500,0
2002-01-22,1.71,1.79,1.66,1.74,6300,0
2002-01-23,1.77,1.77,1.66,1.75,4600,0
2002-01-24,1.68,1.73,1.68,1.73,5000,0
2002-01-25,1.75,1.93,1.75,1.93,17600,0
2002-01-28,1.92,2.03,1.92,2.03,51700,0
2002-01-29,2.01,2.27,2,2.09,88400,0
2002-01-30,2.1,2.18,2.07,2.07,39700,0
2002-01-31,2.1,2.25,2.07,2.11,12600,0
2002-02-04,2.03,2.11,1.81,1.84,74000,0
2002-02-05,1.84,1.93,1.76,1.81,13900,0
2002-02-06,1.76,1.76,1.6,1.65,32400,0
2002-02-07,1.65,1.69,1.5,1.65,26900,0
2002-02-08,1.68,1.69,1.44,1.66,23900,0
2002-02-11,1.56,1.63,1.47,1.51,16000,0
2002-02-12,1.55,1.74,1.55,1.72,20900,0
2002-02-13,1.72,1.94,1.72,1.94,23800,0
2002-02-14,1.96,1.96,1.86,1.96,6200,0
2002-02-15,1.9,1.9,1.75,1.75,7700,0
2002-02-19,1.82,1.82,1.68,1.75,10000,0
2002-02-20,1.75,1.97,1.75,1.8,17000,0
2002-02-21,1.76,1.94,1.76,1.94,7300,0
2002-02-22,1.85,1.94,1.81,1.9,11500,0
2002-02-25,1.81,1.9,1.76,1.76,3100,0
2002-02-26,1.82,2,1.75,1.95,6700,0
2002-02-27,1.96,2.04,1.91,1.91,24900,0
2002-02-28,1.95,2.04,1.91,2.02,15500,0
2002-03-01,2.04,2.07,2,2,11400,0
2002-03-04,2.01,2.07,2,2,9200,0
2002-03-05,2,2.07,1.82,1.94,34900,0
2002-03-06,1.95,2.08,1.95,2,4000,0
2002-03-07,2,2.1,1.84,1.95,12200,0
2002-03-08,2.07,2.07,1.95,2.04,3800,0
2002-03-11,1.95,2.06,1.86,2.05,6700,0
2002-03-12,2,2.08,1.91,2.07,13200,0
2002-03-13,2.04,2.07,2.04,2.07,5700,0
2002-03-14,2.06,2.5,2.06,2.4,147100,0
2002-03-15,2.45,2.6,2.32,2.55,72500,0
2002-03-18,2.56,2.95,2.56,2.81,78800,0
2002-03-19,2.85,2.91,2.75,2.85,56400,0
2002-03-20,2.8,2.91,2.75,2.8,35100,0
2002-03-21,2.75,2.75,2.62,2.63,8500,0
2002-03-22,2.53,2.58,2.39,2.41,38500,0
2002-03-25,2.78,2.9,2.46,2.67,37200,0
2002-03-26,2.67,2.7,2.62,2.7,9300,0
2002-03-27,2.7,2.7,2.7,2.7,0,0
2002-03-28,2.6,2.71,2.6,2.71,8100,0
2002-04-01,2.71,2.71,2.55,2.56,11200,0
2002-04-02,2.55,2.55,2.39,2.52,29700,0
2002-04-03,2.39,2.47,2.37,2.37,11900,0
2002-04-04,2.4,2.43,2.37,2.43,9800,0
2002-04-05,2.43,2.43,2.29,2.29,20900,0
2002-04-08,2.27,2.35,2.08,2.18,33000,0
2002-04-09,2.18,2.35,2.15,2.25,5500,0
2002-04-10,2.24,2.45,2.22,2.45,9900,0
2002-04-11,2.3,2.32,2.3,2.3,9100,0
2002-04-12,2.3,2.3,2.25,2.3,4900,0
2002-04-15,2.3,2.3,2.23,2.25,9400,0
2002-04-16,2.25,2.25,2.11,2.25,16800,0
2002-04-17,2.24,2.4,2.24,2.35,17400,0
2002-04-18,2.51,2.52,2.2,2.42,25200,0
2002-04-19,2.44,2.56,2.41,2.54,27500,0
2002-04-22,2.65,2.69,2.57,2.57,20700,0
2002-04-23,2.55,2.55,2.4,2.42,19700,0
2002-04-24,2.22,2.22,1.76,1.88,64600,0
2002-04-25,1.73,1.93,1.72,1.86,42400,0
2002-04-26,1.91,1.91,1.74,1.84,19000,0
2002-04-29,1.75,1.84,1.7,1.71,27500,0
2002-04-30,1.71,1.75,1.71,1.71,11500,0
2002-05-01,1.76,1.79,1.7,1.73,26600,0
2002-05-02,1.72,1.72,1.61,1.62,21500,0
2002-05-03,1.62,1.73,1.62,1.62,2900,0
2002-05-06,1.61,1.73,1.61,1.66,5900,0
2002-05-07,1.62,1.63,1.56,1.56,5700,0
2002-05-08,1.64,1.64,1.57,1.57,1500,0
2002-05-09,1.6,1.61,1.58,1.58,2800,0
2002-05-10,1.6,1.62,1.58,1.58,6300,0
2002-05-13,1.65,1.68,1.57,1.68,2700,0
2002-05-14,1.68,1.77,1.68,1.77,7300,0
2002-05-15,1.61,1.75,1.61,1.75,2700,0
2002-05-16,1.71,1.71,1.7,1.7,3500,0
2002-05-17,1.58,1.77,1.58,1.77,2800,0
2002-05-20,1.74,1.74,1.74,1.74,100,0
2002-05-21,1.61,1.61,1.6,1.6,2000,0
2002-05-22,1.58,1.6,1.57,1.6,10600,0
2002-05-23,1.73,1.73,1.73,1.73,400,0
2002-05-24,1.74,1.74,1.56,1.6,27900,0
2002-05-28,1.55,1.6,1.55,1.56,7900,0
2002-05-29,1.57,1.64,1.56,1.59,4300,0
2002-05-30,1.56,1.56,1.5,1.5,17600,0
2002-05-31,1.57,1.57,1.55,1.55,3300,0
2002-06-03,1.5,1.57,1.5,1.57,400,0
2002-06-04,1.65,1.65,1.65,1.65,400,0
2002-06-05,1.65,1.65,1.65,1.65,0,0
2002-06-06,1.57,1.57,1.57,1.57,1500,0
2002-06-07,1.57,1.57,1.52,1.52,5900,0
2002-06-10,1.52,1.52,1.5,1.5,2400,0
2002-06-11,1.5,1.53,1.41,1.49,18300,0
2002-06-12,1.41,1.5,1.35,1.44,19900,0
2002-06-13,1.41,1.44,1.41,1.44,4000,0
2002-06-14,1.35,1.43,1.32,1.43,5700,0
2002-06-17,1.27,1.35,1.12,1.2,14100,0
2002-06-18,1.3,1.43,1.3,1.43,2600,0
2002-06-19,1.44,1.54,1.44,1.54,10800,0
2002-06-20,1.4,1.4,1.4,1.4,300,0
2002-06-21,1.41,1.41,1.41,1.41,200,0
2002-06-24,1.4,1.45,1.31,1.4,4800,0
2002-06-25,1.4,1.54,1.35,1.54,12800,0
2002-06-26,1.55,1.67,1.45,1.45,15600,0
2002-06-27,1.69,1.69,1.35,1.35,26100,0
2002-06-28,1.36,1.41,1.29,1.29,24200,0
2002-07-01,1.4,1.4,1.27,1.35,22000,0
2002-07-02,1.34,1.34,1.1,1.21,24500,0
2002-07-03,1.25,1.25,1.08,1.25,62000,0
2002-07-05,1.25,1.25,1.25,1.25,2800,0
2002-07-08,1.36,1.39,1.25,1.25,19300,0
2002-07-09,1.21,1.28,1.16,1.28,13700,0
2002-07-10,1.29,1.34,1.25,1.25,18000,0
2002-07-11,1.15,1.22,1.12,1.17,24500,0
2002-07-12,1.17,1.29,1.17,1.29,1600,0
2002-07-15,1.29,1.29,1.15,1.15,11900,0
2002-07-16,1.25,1.25,1.05,1.19,15400,0
2002-07-17,1.19,1.25,1.15,1.15,38500,0
2002-07-18,1.19,1.2,1.17,1.17,33800,0
2002-07-19,1.17,1.19,1.07,1.08,10400,0
2002-07-22,1.12,1.19,1.02,1.14,21900,0
2002-07-23,1.15,1.2,0.99,1.2,4400,0
2002-07-24,1.04,1.19,0.99,1.19,25400,0
2002-07-25,1.2,1.2,0.82,1.15,30700,0
2002-07-26,1.06,1.15,0.88,1.04,23600,0
2002-07-29,1.02,1.15,0.91,1.05,21100,0
2002-07-30,1.15,1.15,1,1,12400,0
2002-07-31,1.05,1.07,1,1.05,8000,0
2002-08-01,1.01,1.01,0.95,0.95,2000,0
2002-08-02,1.02,1.08,0.95,1.08,18700,0
2002-08-05,1.01,1.15,1.01,1.15,5800,0
2002-08-06,1.09,1.15,1.09,1.1,2900,0
2002-08-07,1.11,1.18,1.1,1.18,8300,0
2002-08-08,1.1,1.1,1.08,1.08,7200,0
2002-08-09,1.11,1.11,1.08,1.08,5400,0
2002-08-12,1.08,1.15,1.08,1.15,8800,0
2002-08-13,1.1,1.1,1.1,1.1,5000,0
2002-08-14,1.09,1.11,1.09,1.1,3400,0
2002-08-15,1.12,1.19,1.11,1.19,4200,0
2002-08-16,1.08,1.12,1.08,1.08,1200,0
2002-08-19,1.09,1.09,1.09,1.09,500,0
2002-08-20,1.08,1.08,0.8,1,53700,0
2002-08-21,0.99,1.1,0.99,1,13600,0
2002-08-22,1.01,1.29,1.01,1.29,23500,0
2002-08-23,1.29,1.35,1.2,1.2,4100,0
2002-08-26,1.3,1.3,1.2,1.2,5000,0
2002-08-27,1.3,1.3,1.2,1.2,3100,0
2002-08-28,1.32,1.33,1.32,1.33,800,0
2002-08-29,1.2,1.23,1.2,1.21,6000,0
2002-08-30,1.3,1.3,1.2,1.22,2300,0
2002-09-03,1.21,1.21,1.15,1.15,2100,0
2002-09-04,1.15,1.15,1.12,1.12,2000,0
2002-09-05,1.29,1.29,1.09,1.09,1700,0
2002-09-06,1.09,1.1,1,1.01,17100,0
2002-09-09,1,1.02,1,1.01,14700,0
2002-09-10,1.01,1.01,0.92,0.96,4600,0
2002-09-11,0.98,1.12,0.97,1.07,12900,0
2002-09-12,1.07,1.1,1.06,1.06,7900,0
2002-09-13,1.06,1.16,1.06,1.16,4100,0
2002-09-16,1.15,1.15,0.86,0.92,16600,0
2002-09-17,1.05,1.14,1.05,1.13,5700,0
2002-09-18,1.1,1.1,1.05,1.06,1700,0
2002-09-19,1.13,1.28,0.95,1.03,66500,0
2002-09-20,1.05,1.1,1,1,2000,0
2002-09-23,0.99,1.02,0.93,0.93,6400,0
2002-09-24,0.93,1.01,0.84,1.01,16700,0
2002-09-25,1.01,1.01,0.92,0.98,27200,0
2002-09-26,0.94,0.98,0.91,0.98,9400,0
2002-09-27,0.98,0.98,0.98,0.98,100,0
2002-09-30,0.98,0.98,0.91,0.95,7900,0
2002-10-01,0.95,0.95,0.94,0.95,2300,0
2002-10-02,0.97,1.05,0.97,1.05,6100,0
2002-10-03,1.07,1.08,0.88,0.95,6900,0
2002-10-04,1,1.08,0.88,1.08,12600,0
2002-10-07,0.96,1.08,0.96,1.08,1600,0
2002-10-08,0.95,1.09,0.94,0.94,1100,0
2002-10-09,0.94,0.94,0.94,0.94,0,0
2002-10-10,1.1,1.15,0.86,0.86,8200,0
2002-10-11,0.86,1,0.83,1,9100,0
2002-10-14,1.03,1.05,1,1.05,8200,0
2002-10-15,1,1,0.83,0.95,17100,0
2002-10-16,0.95,0.96,0.9,0.96,4400,0
2002-10-17,0.96,0.99,0.91,0.99,2900,0
2002-10-18,0.96,0.96,0.91,0.91,2900,0
2002-10-21,0.95,0.96,0.94,0.94,5500,0
2002-10-22,0.94,0.96,0.92,0.92,5900,0
2002-10-23,0.94,1.09,0.85,0.85,21300,0
2002-10-24,0.91,1.08,0.86,1.08,7700,0
2002-10-25,1.05,1.09,0.92,1.09,8200,0
2002-10-28,1.01,1.14,0.93,1.1,11900,0
2002-10-29,1.03,1.08,1.03,1.05,4100,0
2002-10-30,1.04,1.09,0.9,1.05,7600,0
2002-10-31,1.01,1.14,1.01,1.14,6400,0
2002-11-01,1.1,1.1,0.84,0.94,20700,0
2002-11-04,0.9,0.98,0.9,0.97,13200,0
2002-11-05,0.98,0.98,0.97,0.97,3800,0
2002-11-06,0.98,1.1,0.98,1.07,8000,0
2002-11-07,1.07,1.1,1.04,1.09,5800,0
2002-11-08,1.09,1.1,0.98,1.1,12400,0
2002-11-11,1.1,1.1,1.1,1.1,0,0
2002-11-12,1.09,1.2,1.04,1.13,41400,0
2002-11-13,1.07,1.07,1,1,7400,0
2002-11-14,1.03,1.07,1,1.02,8500,0
2002-11-15,1,1.02,0.85,0.95,40800,0
2002-11-18,0.93,1,0.93,1,14300,0
2002-11-19,1.02,1.02,0.97,1.01,3800,0
2002-11-20,0.97,1,0.95,1,3000,0
2002-11-21,1.03,1.22,1.03,1.19,53800,0
2002-11-22,1.19,1.27,1.14,1.25,55700,0
2002-11-25,1.21,1.25,1.21,1.23,45500,0
2002-11-26,1.24,1.27,1.2,1.25,24300,0
2002-11-27,1.24,1.25,1.15,1.18,11900,0
2002-11-29,1.19,1.19,1.15,1.15,1700,0
2002-12-02,1.17,1.17,1.11,1.14,6500,0
2002-12-03,1.15,1.19,1.13,1.15,5500,0
2002-12-04,1.18,1.43,1.18,1.36,75400,0
2002-12-05,1.38,1.42,1.31,1.31,40800,0
2002-12-06,1.29,1.35,1.25,1.26,26900,0
2002-12-09,1.26,1.3,1.21,1.22,8400,0
2002-12-10,1.27,1.44,1.27,1.43,12100,0
2002-12-11,1.36,1.44,1.35,1.35,9300,0
2002-12-12,1.34,1.36,1.34,1.34,8400,0
2002-12-13,1.31,1.33,1.26,1.26,13600,0
2002-12-16,1.26,1.35,1.25,1.3,12800,0
2002-12-17,1.26,1.3,1.22,1.24,6400,0
2002-12-18,1.25,1.3,1.21,1.25,8300,0
2002-12-19,1.21,1.27,1.21,1.21,4400,0
2002-12-20,1.21,1.22,1.21,1.22,2700,0
2002-12-23,1.23,1.24,1.21,1.21,13400,0
2002-12-24,1.2,1.28,1.2,1.21,12900,0
2002-12-26,1.2,1.25,1.2,1.22,2900,0
2002-12-27,1.21,1.22,1.21,1.21,12400,0
2002-12-30,1.2,1.25,1.2,1.22,4600,0
2002-12-31,1.2,1.28,1.14,1.23,9600,0
2003-01-02,1.21,1.3,1.21,1.25,5900,0
2003-01-03,1.28,1.29,1.19,1.19,13600,0
2003-01-06,1.2,1.2,1.14,1.2,4500,0
2003-01-07,1.19,1.26,1.15,1.18,5100,0
2003-01-08,1.22,1.22,1.21,1.21,1900,0
2003-01-09,1.21,1.21,1.16,1.19,13600,0
2003-01-10,1.18,1.18,1.12,1.12,9700,0
2003-01-13,1.09,1.13,1.09,1.12,6100,0
2003-01-14,1.09,1.15,1.08,1.08,9900,0
2003-01-15,1.08,1.08,1.08,1.08,2400,0
2003-01-16,1.08,1.11,1.01,1.04,18400,0
2003-01-17,1.05,1.19,1.05,1.12,18800,0
2003-01-21,1.15,1.15,1.09,1.09,1600,0
2003-01-22,1.13,1.15,1.1,1.1,4600,0
2003-01-23,1.17,1.2,1.12,1.17,11200,0
2003-01-24,1.17,1.17,1.17,1.17,0,0
2003-01-27,1.17,1.22,1.14,1.2,6600,0
2003-01-28,1.24,1.3,1.2,1.28,30400,0
2003-01-29,1.29,1.38,1.16,1.38,31600,0
2003-01-30,1.4,1.4,1.26,1.4,16000,0
2003-01-31,1.34,1.39,1.31,1.36,10400,0
2003-02-03,1.37,1.49,1.37,1.4,46800,0
2003-02-04,1.35,1.39,0.98,1,132200,0
2003-02-05,1,1.07,0.95,0.95,61700,0
2003-02-06,0.94,0.95,0.92,0.92,22400,0
2003-02-07,0.91,0.93,0.86,0.93,90200,0
2003-02-10,0.92,0.93,0.9,0.91,5300,0
2003-02-11,0.92,0.93,0.9,0.92,5100,0
2003-02-12,0.92,0.92,0.88,0.9,8700,0
2003-02-13,0.89,0.94,0.86,0.94,5300,0
2003-02-14,0.87,0.92,0.87,0.9,5200,0
2003-02-18,0.86,0.94,0.86,0.94,2500,0
2003-02-19,0.93,0.94,0.87,0.87,5000,0
2003-02-20,0.85,1.1,0.85,0.97,37800,0
2003-02-21,0.89,0.96,0.89,0.94,8700,0
2003-02-24,0.95,0.96,0.91,0.92,6200,0
2003-02-25,0.9,0.93,0.9,0.92,1100,0
2003-02-26,0.96,1.01,0.94,0.98,14500,0
2003-02-27,0.98,1,0.96,1,9900,0
2003-02-28,0.97,1.01,0.97,1,1300,0
2003-03-03,1,1.01,0.98,1.01,6600,0
2003-03-04,1.01,1.07,1,1.07,12000,0
2003-03-05,1.05,1.05,1.02,1.04,10500,0
2003-03-06,1.01,1.07,0.97,1.07,9500,0
2003-03-07,1,1.06,1,1.02,6400,0
2003-03-10,1,1.02,0.99,1.01,8900,0
2003-03-11,1.01,1.03,0.96,1.02,6600,0
2003-03-12,1.02,1.05,0.98,1.04,12400,0
2003-03-13,1.03,1.08,0.99,1.07,12900,0
2003-03-14,1.06,1.06,1.01,1.05,6200,0
2003-03-17,1.04,1.09,1.04,1.06,10000,0
2003-03-18,1.02,1.07,1,1.04,11500,0
2003-03-19,1.08,1.08,1.03,1.03,3900,0
2003-03-20,1.06,1.1,1.03,1.1,5100,0
2003-03-21,1.11,1.13,1.01,1.01,13400,0
2003-03-24,1.02,1.05,1.01,1.05,1500,0
2003-03-25,1.02,1.1,1.02,1.02,3700,0
2003-03-26,1.07,1.12,1.07,1.1,15100,0
2003-03-27,1.08,1.09,1.07,1.08,2800,0
2003-03-28,1.08,1.08,1.05,1.05,1100,0
2003-03-31,1.03,1.09,1.02,1.08,5100,0
2003-04-01,1.07,1.07,1.05,1.05,5700,0
2003-04-02,1.06,1.06,1.04,1.06,5000,0
2003-04-03,1.06,1.08,1.03,1.04,6700,0
2003-04-04,1.08,1.09,1.05,1.07,13600,0
2003-04-07,1.09,1.11,1.04,1.1,12200,0
2003-04-08,1.1,1.1,1.04,1.04,5700,0
2003-04-09,1.08,1.08,1.08,1.08,4000,0
2003-04-10,1.08,1.09,1.05,1.09,1600,0
2003-04-11,1.04,1.12,1.04,1.06,2600,0
2003-04-14,1.04,1.05,1.03,1.03,15600,0
2003-04-15,1.03,1.05,1.02,1.02,7800,0
2003-04-16,1.05,1.05,1.03,1.03,900,0
2003-04-17,1.04,1.05,1.01,1.05,8600,0
2003-04-21,1.05,1.08,1.02,1.02,2600,0
2003-04-22,1.02,1.08,1.02,1.08,3200,0
2003-04-23,1.07,1.07,1.06,1.06,3400,0
2003-04-24,1.04,1.15,1.03,1.14,23900,0
2003-04-25,1.16,1.18,1.04,1.12,5600,0
2003-04-28,1.13,1.13,1.1,1.1,2800,0
2003-04-29,1.1,1.11,1.1,1.11,1500,0
2003-04-30,1.1,1.16,1.05,1.07,15800,0
2003-05-01,1.05,1.05,1.02,1.05,12700,0
2003-05-02,1.02,1.04,1.01,1.01,13700,0
2003-05-05,1.02,1.02,1,1.01,1200,0
2003-05-06,1.01,1.04,1.01,1.04,3800,0
2003-05-07,1.04,1.07,1.03,1.07,9000,0
2003-05-08,1.08,1.08,1.04,1.05,10300,0
2003-05-09,1.04,1.06,1.04,1.05,10700,0
2003-05-12,1.05,1.08,1.05,1.07,8500,0
2003-05-13,1.01,1.07,1.01,1.04,1700,0
2003-05-14,1.06,1.16,1.05,1.12,13400,0
2003-05-15,1.08,1.16,1.07,1.16,10500,0
2003-05-16,1.1,1.1,1.06,1.07,9100,0
2003-05-19,1.06,1.07,1.03,1.07,12100,0
2003-05-20,1.07,1.1,1.04,1.05,7000,0
2003-05-21,1.05,1.05,1.03,1.03,14800,0
2003-05-22,1.03,1.05,1.03,1.05,4300,0
2003-05-23,1.03,1.04,1.03,1.04,3000,0
2003-05-27,1.07,1.08,1.02,1.02,12500,0
2003-05-28,1.02,1.06,1.02,1.04,17800,0
2003-05-29,1.03,1.06,1.02,1.06,16000,0
2003-05-30,1.08,1.12,1.05,1.07,30000,0
2003-06-02,1.05,1.15,1.05,1.12,11200,0
2003-06-03,1.1,1.11,1.1,1.11,6700,0
2003-06-04,1.1,1.15,1.08,1.1,8700,0
2003-06-05,1.1,1.2,1.1,1.15,15000,0
2003-06-06,1.1,1.33,1.1,1.33,35000,0
2003-06-09,1.21,1.38,1.21,1.32,25600,0
2003-06-10,1.51,1.64,1.4,1.57,43600,0
2003-06-11,1.55,1.57,1.38,1.41,26600,0
2003-06-12,1.5,1.5,1.29,1.36,14800,0
2003-06-13,1.36,1.4,1.32,1.4,11700,0
2003-06-16,1.34,1.39,1.3,1.37,13600,0
2003-06-17,1.4,1.48,1.37,1.48,8700,0
2003-06-18,1.45,1.45,1.35,1.42,49600,0
2003-06-19,1.42,1.42,1.35,1.38,16100,0
2003-06-20,1.36,1.4,1.35,1.39,29200,0
2003-06-23,1.39,1.4,1.33,1.37,6500,0
2003-06-24,1.33,1.33,1.02,1.24,43600,0
2003-06-25,1.21,1.25,1.21,1.25,4000,0
2003-06-26,1.24,1.25,1.21,1.25,3700,0
2003-06-27,1.21,1.25,1.17,1.25,2800,0
2003-06-30,1.26,1.27,1.25,1.27,5600,0
2003-07-01,1.25,1.26,1.25,1.25,3400,0
2003-07-02,1.25,1.25,1.25,1.25,0,0
2003-07-03,1.2,1.25,1.12,1.25,9300,0
2003-07-07,1.24,1.27,1.17,1.27,7300,0
2003-07-08,1.2,1.26,1.2,1.26,1300,0
2003-07-09,1.3,1.35,1.26,1.33,16200,0
2003-07-10,1.37,1.43,1.31,1.42,24900,0
2003-07-11,1.3,1.42,1.29,1.37,12400,0
2003-07-14,1.35,1.49,1.35,1.43,19500,0
2003-07-15,1.41,1.42,1.4,1.42,11700,0
2003-07-16,1.4,1.4,1.38,1.38,4800,0
2003-07-17,1.42,1.42,1.38,1.38,2600,0
2003-07-18,1.36,1.46,1.36,1.45,12300,0
2003-07-21,1.42,1.48,1.4,1.46,8900,0
2003-07-22,1.4,1.4,1.11,1.15,68000,0
2003-07-23,1.14,1.19,1.1,1.13,29300,0
2003-07-24,1.11,1.16,1.08,1.1,19900,0
2003-07-25,1.07,1.1,1.03,1.03,22600,0
2003-07-28,1.05,1.05,1,1.03,33300,0
2003-07-29,1,1.04,0.96,0.98,41500,0
2003-07-30,0.98,1.04,0.96,1.04,10900,0
2003-07-31,1.04,1.06,0.97,1.03,40400,0
2003-08-01,1.01,1.08,0.99,1.08,31200,0
2003-08-04,1.08,1.18,1.08,1.18,4400,0
2003-08-05,1.18,1.18,1.08,1.12,13700,0
2003-08-06,1.12,1.17,1.09,1.16,4800,0
2003-08-07,1.18,1.21,1.18,1.2,6100,0
2003-08-08,1.17,1.17,1.13,1.13,3800,0
2003-08-11,1.15,1.2,1.09,1.19,21200,0
2003-08-12,1.21,1.21,1.16,1.2,11500,0
2003-08-13,1.19,1.25,1.19,1.24,6300,0
2003-08-14,1.2,1.24,1.15,1.15,36000,0
2003-08-15,1.2,1.2,1.2,1.2,1500,0
2003-08-18,1.2,1.28,1.2,1.22,30400,0
2003-08-19,1.21,1.21,1.03,1.13,40000,0
2003-08-20,1.1,1.12,1.06,1.1,9100,0
2003-08-21,1.19,1.19,1.11,1.14,4100,0
2003-08-22,1.13,1.13,1.02,1.07,14700,0
2003-08-25,1.07,1.13,1.07,1.13,5900,0
2003-08-26,1.1,1.1,1.08,1.08,600,0
2003-08-27,1.1,1.17,1.09,1.13,16300,0
2003-08-28,1.13,1.17,1.08,1.08,10200,0
2003-08-29,1.08,1.1,1.07,1.1,11600,0
2003-09-02,1.14,1.16,1.14,1.16,7600,0
2003-09-03,1.14,1.15,1.07,1.1,7700,0
2003-09-04,1.4,1.46,1.26,1.27,169600,0
2003-09-05,1.35,1.35,1.19,1.21,83000,0
2003-09-08,1.2,1.29,1.19,1.24,38700,0
2003-09-09,1.28,1.28,1.19,1.25,34900,0
2003-09-10,1.21,1.27,1.2,1.25,29900,0
2003-09-11,1.26,1.26,1.2,1.2,29100,0
2003-09-12,1.21,1.26,1.2,1.25,20300,0
2003-09-15,1.26,1.26,1.16,1.2,23000,0
2003-09-16,1.23,1.34,1.23,1.27,26100,0
2003-09-17,1.26,1.3,1.22,1.24,11000,0
2003-09-18,1.33,1.33,1.15,1.17,85000,0
2003-09-19,1.2,1.25,1.18,1.22,8700,0
2003-09-22,1.23,1.24,1.2,1.23,16800,0
2003-09-23,1.21,1.23,1.18,1.21,49700,0
2003-09-24,1.2,1.21,1.17,1.19,25700,0
2003-09-25,1.19,1.2,1.11,1.17,30100,0
2003-09-26,1.17,1.18,1.11,1.14,8900,0
2003-09-29,1.19,1.2,1.12,1.13,20700,0
2003-09-30,1.13,1.13,0.98,1.07,99000,0
2003-10-01,1.04,1.13,1.02,1.05,29700,0
2003-10-02,1.1,1.12,1.02,1.07,11900,0
2003-10-03,1.08,1.12,1.05,1.1,17700,0
2003-10-06,1.1,1.12,1.07,1.1,11700,0
2003-10-07,1.11,1.11,1.07,1.09,13100,0
2003-10-08,1.11,1.12,1.07,1.08,7800,0
2003-10-09,1.09,1.1,1.06,1.07,16800,0
2003-10-10,1,1.1,0.98,1.01,96000,0
2003-10-13,1,1.05,1,1,54400,0
2003-10-14,1,1.05,1,1.04,22100,0
2003-10-15,1.03,1.06,1.03,1.06,20700,0
2003-10-16,1.07,1.08,1.01,1.07,23000,0
2003-10-17,1.03,1.08,1.03,1.03,5600,0
2003-10-20,1.05,1.08,1.01,1.06,12700,0
2003-10-21,1.08,1.11,1.08,1.08,13900,0
2003-10-22,1.04,1.09,1.03,1.09,4600,0
2003-10-23,1.1,1.11,1.05,1.06,13200,0
2003-10-24,1.02,1.11,1.01,1.1,10100,0
2003-10-27,1.11,1.11,1.01,1.04,20600,0
2003-10-28,1.05,1.08,1.02,1.08,7900,0
2003-10-29,1.04,1.05,1.01,1.05,9500,0
2003-10-30,1.03,1.49,1.03,1.45,591100,0
2003-10-31,1.41,1.69,1.4,1.56,475100,0
2003-11-03,2,3.28,1.85,3.05,3002500,0
2003-11-04,3.06,3.18,2.64,2.85,1064000,0
2003-11-05,2.78,2.99,2.78,2.88,194600,0
2003-11-06,2.88,3.32,2.81,3.1,537900,0
2003-11-07,3.1,3.27,2.89,3.01,161600,0
2003-11-10,2.94,3.13,2.94,3.05,151600,0
2003-11-11,2.98,3,2.33,2.5,401300,0
2003-11-12,2.49,2.49,2.16,2.34,241800,0
2003-11-13,2.27,2.85,2.11,2.74,266300,0
2003-11-14,2.85,3.02,2.7,2.7,163700,0
2003-11-17,2.71,2.71,2.41,2.58,52300,0
2003-11-18,2.11,2.21,1.78,1.99,657400,0
2003-11-19,1.89,1.99,1.84,1.84,172500,0
2003-11-20,1.85,1.97,1.85,1.9,112300,0
2003-11-21,1.92,2.1,1.9,1.92,56800,0
2003-11-24,1.94,2.09,1.94,2.09,55600,0
2003-11-25,2.11,2.32,2.01,2.3,101000,0
2003-11-26,2.18,2.35,2.15,2.34,82800,0
2003-11-28,2.33,2.33,2.23,2.26,29900,0
2003-12-01,2.19,2.35,2.12,2.15,44200,0
2003-12-02,2.25,2.34,2.25,2.28,41300,0
2003-12-03,2.26,2.33,2.26,2.28,23300,0
2003-12-04,2.17,2.28,2.01,2.16,86600,0
2003-12-05,2.05,2.15,2.05,2.08,25300,0
2003-12-08,2.06,2.19,2.06,2.14,13900,0
2003-12-09,2.14,2.99,2.12,2.8,435100,0
2003-12-10,2.89,2.89,2.49,2.59,181900,0
2003-12-11,2.55,2.67,2.49,2.53,73200,0
2003-12-12,2.61,2.75,2.6,2.63,41200,0
2003-12-15,2.75,2.9,2.7,2.78,116800,0
2003-12-16,2.71,2.78,2.65,2.66,22600,0
2003-12-17,2.61,2.73,2.55,2.55,36800,0
2003-12-18,2.52,2.66,2.52,2.55,26700,0
2003-12-19,2.56,2.69,2.55,2.61,16100,0
2003-12-22,2.56,2.69,2.55,2.6,14300,0
2003-12-23,2.58,2.64,2.55,2.59,20500,0
2003-12-24,2.51,2.71,2.51,2.67,33000,0
2003-12-26,2.67,2.67,2.63,2.66,3300,0
2003-12-29,2.61,2.7,2.6,2.61,24800,0
2003-12-30,2.6,2.64,2.51,2.59,66700,0
2003-12-31,2.51,2.57,2.45,2.51,26100,0
2004-01-02,2.54,2.54,2.45,2.45,32100,0
2004-01-05,2.5,2.61,2.44,2.58,31400,0
2004-01-06,2.46,2.63,2.46,2.62,20600,0
2004-01-07,2.46,2.72,2.46,2.6,53800,0
2004-01-08,2.59,2.62,2.54,2.56,33200,0
2004-01-09,2.52,2.62,2.36,2.43,93300,0
2004-01-12,2.44,2.5,2.27,2.37,24900,0
2004-01-13,2.34,2.49,2.33,2.39,168300,0
2004-01-14,2.45,2.49,2.33,2.36,48400,0
2004-01-15,2.22,2.43,2.22,2.4,26900,0
2004-01-16,2.48,2.48,2.33,2.42,16900,0
2004-01-20,2.38,2.49,2.22,2.28,104800,0
2004-01-21,2.43,2.47,2.23,2.33,56300,0
2004-01-22,2.33,2.4,2.15,2.27,43200,0
2004-01-23,2.16,2.33,2.16,2.3,17000,0
2004-01-26,2.26,2.32,2.2,2.22,32600,0
2004-01-27,2.26,2.34,2.25,2.3,17600,0
2004-01-28,2.25,2.36,2.15,2.33,92800,0
2004-01-29,2.44,2.45,2.17,2.26,59200,0
2004-01-30,2.24,2.44,2.24,2.36,73100,0
2004-02-02,2.1,2.15,1.66,1.75,558400,0
2004-02-03,1.67,1.72,1.55,1.56,233200,0
2004-02-04,1.53,1.7,1.53,1.63,97800,0
2004-02-05,1.53,1.67,1.53,1.56,42100,0
2004-02-06,1.55,1.64,1.53,1.61,54900,0
2004-02-09,1.66,1.73,1.6,1.63,31800,0
2004-02-10,1.65,1.72,1.65,1.71,38100,0
2004-02-11,1.71,1.73,1.62,1.7,36900,0
2004-02-12,1.67,1.75,1.65,1.75,26900,0
2004-02-13,1.73,1.74,1.6,1.63,12500,0
2004-02-17,1.64,1.66,1.55,1.66,36400,0
2004-02-18,1.65,1.65,1.56,1.65,25800,0
2004-02-19,1.66,1.71,1.56,1.7,22000,0
2004-02-20,1.6,1.68,1.6,1.65,32000,0
2004-02-23,1.65,1.65,1.59,1.59,19200,0
2004-02-24,1.66,1.66,1.56,1.56,111100,0
2004-02-25,1.6,1.65,1.58,1.6,8800,0
2004-02-26,1.62,1.65,1.54,1.55,36600,0
2004-02-27,1.54,1.57,1.53,1.53,11100,0
2004-03-01,1.51,1.52,1.41,1.43,56400,0
2004-03-02,1.46,1.5,1.45,1.49,12600,0
2004-03-03,1.52,1.59,1.46,1.47,41700,0
2004-03-04,1.47,1.47,1.4,1.46,33900,0
2004-03-05,1.44,1.74,1.43,1.67,127900,0
2004-03-08,1.63,1.69,1.59,1.59,52300,0
2004-03-09,1.61,1.65,1.59,1.6,16000,0
2004-03-10,1.58,1.6,1.51,1.51,31900,0
2004-03-11,1.5,1.59,1.5,1.52,9900,0
2004-03-12,1.56,1.6,1.42,1.5,29100,0
2004-03-15,1.5,1.54,1.5,1.54,1400,0
2004-03-16,1.51,1.54,1.41,1.49,12000,0
2004-03-17,1.43,1.55,1.41,1.55,47600,0
2004-03-18,1.47,1.56,1.47,1.53,5600,0
2004-03-19,1.52,1.62,1.51,1.57,22600,0
2004-03-22,1.63,1.63,1.47,1.62,16000,0
2004-03-23,1.56,1.58,1.44,1.5,10700,0
2004-03-24,1.47,1.55,1.47,1.52,10500,0
2004-03-25,1.48,1.48,1.45,1.48,9900,0
2004-03-26,1.45,1.45,1.4,1.41,14000,0
2004-03-29,1.43,1.47,1.41,1.42,54100,0
2004-03-30,1.44,1.44,1.02,1.12,276300,0
2004-03-31,1.07,1.14,1.04,1.07,88800,0
2004-04-01,1.06,1.15,1.01,1.03,58000,0
2004-04-02,1.03,1.13,1.02,1.1,75900,0
2004-04-05,1.12,1.12,1.02,1.03,48800,0
2004-04-06,1.09,1.09,1.01,1.01,22300,0
2004-04-07,1.01,1.01,0.84,0.9,116900,0
2004-04-08,0.88,1.08,0.87,1.04,118000,0
2004-04-12,1.06,1.1,0.98,1,58100,0
2004-04-13,1,1.03,0.89,0.98,32200,0
2004-04-14,1,1,0.96,0.98,35300,0
2004-04-15,0.98,0.98,0.94,0.95,32400,0
2004-04-16,0.91,0.98,0.91,0.98,22300,0
2004-04-19,0.98,0.98,0.92,0.94,13100,0
2004-04-20,0.95,0.97,0.92,0.95,31400,0
2004-04-21,0.94,0.98,0.92,0.97,31700,0
2004-04-22,0.96,1.1,0.96,1.1,32200,0
2004-04-23,0.96,1.09,0.96,1.04,9500,0
2004-04-26,1.01,1.03,0.9,0.92,35400,0
2004-04-27,0.91,0.98,0.91,0.93,16800,0
2004-04-28,0.99,0.99,0.9,0.91,11600,0
2004-04-29,0.99,0.99,0.92,0.92,2600,0
2004-04-30,0.94,0.94,0.88,0.88,22500,0
2004-05-03,0.95,1.06,0.93,0.99,21400,0
2004-05-04,1.05,1.05,0.9,0.9,22000,0
2004-05-05,0.98,0.98,0.87,0.92,43000,0
2004-05-06,0.91,1.06,0.91,1.05,59700,0
2004-05-07,1.03,1.05,0.97,0.99,12200,0
2004-05-10,0.97,0.97,0.95,0.95,12500,0
2004-05-11,0.94,0.97,0.94,0.96,10800,0
2004-05-12,0.94,0.98,0.91,0.98,16900,0
2004-05-13,0.91,0.94,0.91,0.94,9400,0
2004-05-14,0.91,0.91,0.91,0.91,800,0
2004-05-17,0.91,0.95,0.91,0.92,4900,0
2004-05-18,0.91,0.95,0.91,0.91,8000,0
2004-05-19,0.88,1.06,0.87,0.92,47700,0
2004-05-20,0.87,1,0.87,0.95,10600,0
2004-05-21,0.94,0.94,0.88,0.89,11200,0
2004-05-24,0.88,0.88,0.73,0.73,141600,0
2004-05-25,0.74,0.77,0.65,0.7,56700,0
2004-05-26,0.65,0.7,0.4,0.63,50600,0
2004-05-27,0.63,0.66,0.51,0.65,48400,0
2004-05-28,0.7,0.7,0.63,0.63,26800,0
2004-06-01,0.63,0.65,0.55,0.65,9400,0
2004-06-02,0.65,0.75,0.65,0.75,24300,0
2004-06-03,0.7,0.78,0.65,0.65,52900,0
2004-06-04,0.69,0.75,0.69,0.69,5100,0
2004-06-07,0.69,0.69,0.69,0.69,18000,0
2004-06-08,0.69,0.77,0.69,0.75,62400,0
2004-06-09,0.75,0.75,0.75,0.75,2500,0
2004-06-10,0.8,0.8,0.75,0.75,13000,0
2004-06-14,0.69,0.75,0.69,0.69,3700,0
2004-06-15,0.69,0.69,0.69,0.69,1300,0
2004-06-16,0.7,0.8,0.7,0.7,2700,0
2004-06-17,0.8,0.82,0.75,0.75,13300,0
2004-06-18,0.78,0.8,0.78,0.8,11200,0
2004-06-21,0.7,0.78,0.7,0.7,13200,0
2004-06-22,0.7,0.7,0.7,0.7,200,0
2004-06-23,0.78,0.9,0.78,0.8,25000,0
2004-06-24,0.8,0.8,0.8,0.8,3500,0
2004-06-25,0.8,0.8,0.7,0.75,16800,0
2004-06-28,0.7,0.7,0.7,0.7,200,0
2004-06-29,0.7,0.87,0.7,0.73,3200,0
2004-06-30,0.73,0.75,0.7,0.75,21300,0
2004-07-01,0.73,0.75,0.7,0.7,14200,0
2004-07-02,0.7,0.7,0.7,0.7,0,0
2004-07-06,0.7,0.7,0.7,0.7,0,0
2004-07-07,0.71,0.71,0.67,0.67,13000,0
2004-07-08,0.65,0.74,0.57,0.61,25900,0
2004-07-09,0.61,0.65,0.61,0.61,3400,0
2004-07-12,0.61,0.62,0.61,0.61,1700,0
2004-07-13,0.61,0.7,0.61,0.7,190700,0
2004-07-14,0.66,0.7,0.66,0.68,28600,0
2004-07-15,0.68,0.72,0.68,0.72,11900,0
2004-07-16,0.72,0.77,0.7,0.7,21900,0
2004-07-19,0.75,0.75,0.66,0.66,32600,0
2004-07-20,0.66,0.66,0.66,0.66,2600,0
2004-07-21,0.66,0.72,0.66,0.72,9300,0
2004-07-22,0.72,0.72,0.66,0.69,6500,0
2004-07-23,0.66,0.69,0.66,0.66,3300,0
2004-07-26,0.66,0.7,0.66,0.7,18700,0
2004-07-27,0.68,0.7,0.68,0.7,14000,0
2004-07-28,0.69,0.69,0.68,0.68,10700,0
2004-07-29,0.7,0.75,0.7,0.75,49700,0
2004-07-30,0.76,0.76,0.76,0.76,2000,0
2004-08-02,0.7,0.7,0.7,0.7,1600,0
2004-08-03,0.7,0.76,0.7,0.75,20000,0
2004-08-04,0.72,0.75,0.72,0.72,4600,0
2004-08-05,0.72,0.72,0.62,0.62,11500,0
2004-08-06,0.62,0.62,0.57,0.57,35500,0
2004-08-09,0.65,0.65,0.6,0.6,10000,0
2004-08-10,0.6,0.6,0.58,0.58,4300,0
2004-08-11,0.57,0.65,0.57,0.58,14000,0
2004-08-12,0.58,0.58,0.58,0.58,3000,0
2004-08-13,0.58,0.58,0.57,0.57,5900,0
2004-08-16,0.57,0.59,0.57,0.59,500,0
2004-08-17,0.59,0.63,0.59,0.63,8600,0
2004-08-18,0.63,0.63,0.62,0.62,600,0
2004-08-19,0.57,0.57,0.57,0.57,1000,0
2004-08-20,0.57,0.61,0.57,0.61,6700,0
2004-08-23,0.61,0.61,0.57,0.57,5400,0
2004-08-24,0.55,0.55,0.55,0.55,500,0
2004-08-25,0.55,0.55,0.55,0.55,10100,0
2004-08-26,0.55,0.55,0.55,0.55,2000,0
2004-08-27,0.55,0.55,0.55,0.55,8800,0
2004-08-30,0.57,0.58,0.52,0.58,17600,0
2004-08-31,0.58,0.59,0.56,0.58,23800,0
2004-09-01,0.58,0.61,0.58,0.58,12500,0
2004-09-02,0.52,0.6,0.52,0.58,17000,0
2004-09-03,0.58,0.58,0.58,0.58,0,0
2004-09-07,0.58,0.58,0.58,0.58,0,0
2004-09-08,0.53,0.53,0.53,0.53,5400,0
2004-09-09,0.53,0.53,0.53,0.53,300,0
2004-09-10,0.53,0.57,0.53,0.54,23900,0
2004-09-13,0.53,0.55,0.53,0.53,9700,0
2004-09-14,0.53,0.55,0.53,0.55,600,0
2004-09-15,0.53,0.53,0.53,0.53,11100,0
2004-09-16,0.53,0.53,0.5,0.51,28000,0
2004-09-17,0.5,0.53,0.46,0.47,33200,0
2004-09-20,0.48,0.48,0.46,0.48,20700,0
2004-09-21,0.48,0.5,0.48,0.48,15000,0
2004-09-22,0.48,0.49,0.47,0.49,20600,0
2004-09-23,0.52,0.52,0.47,0.5,20400,0
2004-09-24,0.48,0.48,0.47,0.48,16700,0
2004-09-27,0.47,0.48,0.47,0.48,3800,0
2004-09-28,0.47,0.49,0.47,0.48,1300,0
2004-09-29,0.48,0.51,0.48,0.51,7000,0
2004-09-30,0.48,0.54,0.48,0.5,14100,0
2004-10-01,0.48,0.48,0.48,0.48,5000,0
2004-10-04,0.5,0.5,0.47,0.47,11100,0
2004-10-05,0.48,0.49,0.47,0.49,19500,0
2004-10-06,0.47,0.49,0.47,0.48,5900,0
2004-10-07,0.51,0.51,0.48,0.48,15500,0
2004-10-08,0.48,0.48,0.48,0.48,5000,0
2004-10-11,0.48,0.5,0.48,0.49,22500,0
2004-10-12,0.47,0.52,0.47,0.52,600,0
2004-10-13,0.53,0.53,0.47,0.47,3200,0
2004-10-14,0.47,0.48,0.47,0.48,2400,0
2004-10-15,0.48,0.48,0.48,0.48,22500,0
2004-10-18,0.5,0.51,0.5,0.51,1000,0
2004-10-19,0.5,0.51,0.48,0.48,28400,0
2004-10-20,0.48,0.48,0.48,0.48,3900,0
2004-10-21,0.48,0.48,0.48,0.48,1900,0
2004-10-22,0.5,0.5,0.48,0.48,3500,0
2004-10-25,0.48,0.51,0.48,0.5,23800,0
2004-10-26,0.5,0.54,0.5,0.53,79100,0
2004-10-27,0.56,0.56,0.55,0.55,2000,0
2004-10-28,0.53,0.53,0.53,0.53,1000,0
2004-10-29,0.53,0.55,0.52,0.55,7000,0
2004-11-01,0.52,0.52,0.52,0.52,5600,0
2004-11-02,0.52,0.54,0.49,0.54,29600,0
2004-11-03,0.54,0.54,0.49,0.49,5500,0
2004-11-04,0.49,0.54,0.49,0.54,5700,0
2004-11-05,0.5,0.5,0.48,0.48,24300,0
2004-11-08,0.48,0.54,0.48,0.54,25200,0
2004-11-09,0.5,0.5,0.5,0.5,3900,0
2004-11-10,0.5,0.54,0.5,0.51,10100,0
2004-11-11,0.5,0.5,0.48,0.48,23800,0
2004-11-12,0.49,0.5,0.48,0.49,97000,0
2004-11-15,0.48,0.5,0.48,0.5,49700,0
2004-11-16,0.48,0.5,0.46,0.47,95700,0
2004-11-17,0.5,0.51,0.46,0.5,33400,0
2004-11-18,0.49,0.5,0.49,0.5,18100,0
2004-11-19,0.5,0.5,0.49,0.49,16100,0
2004-11-22,0.51,0.51,0.48,0.48,5400,0
2004-11-23,0.48,0.49,0.48,0.49,21100,0
2004-11-24,0.47,0.5,0.47,0.47,4200,0
2004-11-26,0.47,0.51,0.47,0.51,13500,0
2004-11-29,0.48,0.5,0.48,0.49,9800,0
2004-11-30,0.47,0.48,0.47,0.48,3100,0
2004-12-01,0.49,0.5,0.47,0.5,24300,0
2004-12-02,0.47,0.5,0.47,0.5,19000,0
2004-12-03,0.51,0.51,0.47,0.5,43100,0
2004-12-06,0.5,0.5,0.47,0.47,7800,0
2004-12-07,0.46,0.46,0.46,0.46,16700,0
2004-12-08,0.46,0.48,0.46,0.46,20800,0
2004-12-09,0.46,0.46,0.45,0.45,32500,0
2004-12-10,0.45,0.45,0.43,0.45,15200,0
2004-12-13,0.43,0.49,0.43,0.49,40000,0
2004-12-14,0.43,0.47,0.42,0.42,72300,0
2004-12-15,0.42,0.48,0.42,0.43,32700,0
2004-12-16,0.43,0.44,0.43,0.44,20200,0
2004-12-17,0.43,0.44,0.43,0.43,21800,0
2004-12-20,0.43,0.44,0.4,0.4,71800,0
2004-12-21,0.4,0.41,0.39,0.39,52000,0
2004-12-22,0.39,0.41,0.33,0.41,175000,0
2004-12-23,0.39,0.4,0.36,0.4,47300,0
2004-12-27,0.37,0.38,0.34,0.34,67400,0
2004-12-28,0.34,0.37,0.34,0.34,24500,0
2004-12-29,0.34,0.43,0.34,0.4,201600,0
2004-12-30,0.4,0.47,0.4,0.46,90000,0
2004-12-31,0.45,0.47,0.43,0.45,60200,0
2005-01-03,0.47,0.47,0.45,0.45,30200,0
2005-01-04,0.47,0.47,0.45,0.47,16000,0
2005-01-05,0.45,0.45,0.45,0.45,6800,0
2005-01-06,0.45,0.45,0.44,0.44,45000,0
2005-01-07,0.38,0.44,0.37,0.38,10700,0
2005-01-10,0.37,0.4,0.37,0.37,4400,0
2005-01-11,0.37,0.4,0.37,0.4,12800,0
2005-01-12,0.38,0.38,0.38,0.38,1100,0
2005-01-13,0.38,0.38,0.38,0.38,1000,0
2005-01-14,0.44,0.48,0.44,0.44,1400,0
2005-01-18,0.38,0.38,0.38,0.38,2000,0
2005-01-19,0.38,0.38,0.38,0.38,500,0
2005-01-20,0.42,0.42,0.4,0.4,1600,0
2005-01-21,0.44,0.44,0.43,0.43,7700,0
2005-01-24,0.41,0.41,0.41,0.41,1600,0
2005-01-25,0.42,0.48,0.42,0.48,38300,0
2005-01-26,0.43,0.48,0.43,0.47,10800,0
2005-01-27,0.48,0.48,0.42,0.47,6600,0
2005-01-28,0.45,0.47,0.45,0.47,23000,0
2005-01-31,0.45,0.47,0.43,0.43,27200,0
2005-02-01,0.4,0.4,0.4,0.4,3600,0
2005-02-02,0.4,0.4,0.4,0.4,13300,0
2005-02-03,0.4,0.4,0.4,0.4,1000,0
2005-02-04,0.4,0.4,0.4,0.4,15000,0
2005-02-07,0.37,0.38,0.37,0.37,11600,0
2005-02-08,0.37,0.37,0.37,0.37,100,0
2005-02-09,0.37,0.37,0.37,0.37,500,0
2005-02-10,0.39,0.4,0.39,0.4,10000,0
2005-02-11,0.37,0.37,0.37,0.37,5500,0
2005-02-14,0.36,0.37,0.36,0.36,5700,0
2005-02-15,0.36,0.36,0.36,0.36,1300,0
2005-02-16,0.38,0.4,0.38,0.38,4900,0
2005-02-17,0.45,0.45,0.45,0.45,700,0
2005-02-18,0.38,0.38,0.38,0.38,600,0
2005-02-22,0.38,0.38,0.38,0.38,200,0
2005-02-23,0.38,0.6,0.36,0.55,117400,0
2005-02-24,0.55,0.7,0.52,0.61,66600,0
2005-02-25,0.63,0.72,0.61,0.69,109900,0
2005-02-28,0.67,0.9,0.67,0.9,240900,0
2005-03-01,0.9,1.01,0.9,1.01,143700,0
2005-03-02,1.01,1.03,0.96,0.98,96400,0
2005-03-03,0.9,0.98,0.68,0.85,109200,0
2005-03-04,0.75,0.85,0.75,0.79,18200,0
2005-03-07,0.77,0.8,0.77,0.77,5500,0
2005-03-08,0.72,0.98,0.72,0.85,38500,0
2005-03-09,0.85,0.85,0.85,0.85,100,0
2005-03-10,0.85,0.85,0.8,0.8,5000,0
2005-03-11,0.8,0.97,0.8,0.97,12700,0
2005-03-14,0.95,0.95,0.9,0.9,3500,0
2005-03-15,0.9,0.9,0.9,0.9,5500,0
2005-03-16,0.86,0.86,0.72,0.72,26000,0
2005-03-17,0.72,0.83,0.72,0.83,3000,0
2005-03-18,0.83,0.93,0.8,0.93,44100,0
2005-03-21,0.95,0.95,0.85,0.91,23900,0
2005-03-22,0.9,0.9,0.85,0.85,7600,0
2005-03-23,0.85,0.85,0.85,0.85,200,0
2005-03-24,0.85,0.85,0.85,0.85,1000,0
2005-03-28,0.85,0.9,0.76,0.76,7300,0
2005-03-29,0.8,0.92,0.8,0.92,10500,0
2005-03-30,0.82,0.82,0.82,0.82,2000,0
2005-03-31,0.82,0.92,0.82,0.82,2700,0
2005-04-01,0.82,0.85,0.81,0.85,5300,0
2005-04-04,0.81,0.81,0.72,0.74,7500,0
2005-04-05,0.73,0.73,0.73,0.73,1200,0
2005-04-06,0.73,0.73,0.73,0.73,0,0
2005-04-07,0.84,0.88,0.84,0.88,33000,0
2005-04-08,0.75,0.88,0.75,0.88,1600,0
2005-04-11,0.84,0.88,0.83,0.83,11800,0
2005-04-12,0.75,0.75,0.7,0.74,12500,0
2005-04-13,0.7,0.7,0.7,0.7,2000,0
2005-04-14,0.7,0.74,0.7,0.7,6800,0
2005-04-15,0.7,0.7,0.7,0.7,300,0
2005-04-18,0.7,0.74,0.7,0.74,12700,0
2005-04-19,0.7,0.7,0.7,0.7,400,0
2005-04-20,0.7,0.7,0.7,0.7,700,0
2005-04-21,0.7,0.76,0.7,0.76,6400,0
2005-04-22,0.7,0.74,0.7,0.7,3600,0
2005-04-25,0.7,0.7,0.7,0.7,1200,0
2005-04-26,0.7,0.7,0.7,0.7,3000,0
2005-04-27,0.68,0.7,0.68,0.7,83600,0
2005-04-28,0.69,0.69,0.63,0.63,3200,0
2005-04-29,0.63,0.63,0.63,0.63,700,0
2005-05-02,0.63,0.63,0.63,0.63,2000,0
2005-05-03,0.65,0.65,0.65,0.65,400,0
2005-05-04,0.65,0.65,0.63,0.63,5900,0
2005-05-05,0.63,0.63,0.61,0.61,2300,0
2005-05-06,0.61,0.61,0.61,0.61,200,0
2005-05-09,0.61,0.61,0.61,0.61,900,0
2005-05-10,0.61,0.66,0.61,0.66,5500,0
2005-05-11,0.66,0.66,0.66,0.66,0,0
2005-05-12,0.6,0.6,0.6,0.6,300,0
2005-05-13,0.6,0.65,0.55,0.65,4700,0
2005-05-16,0.62,0.68,0.62,0.68,185100,0
2005-05-17,0.68,0.68,0.6,0.66,8700,0
2005-05-18,0.69,0.69,0.66,0.66,7000,0
2005-05-19,0.66,0.66,0.66,0.66,0,0
2005-05-20,0.66,0.68,0.66,0.68,15700,0
2005-05-23,0.68,0.75,0.68,0.75,5200,0
2005-05-24,0.7,0.75,0.66,0.73,16900,0
2005-05-25,0.66,0.67,0.66,0.66,10100,0
2005-05-26,0.66,0.68,0.62,0.64,89700,0
2005-05-27,0.64,0.64,0.64,0.64,0,0
2005-05-31,0.67,0.67,0.63,0.63,1200,0
2005-06-01,0.63,0.63,0.63,0.63,0,0
2005-06-02,0.63,0.63,0.63,0.63,0,0
2005-06-03,0.63,0.63,0.63,0.63,0,0
2005-06-06,0.63,0.63,0.63,0.63,6200,0
2005-06-07,0.67,0.67,0.63,0.67,7900,0
2005-06-08,0.67,0.75,0.67,0.74,14500,0
2005-06-09,0.75,0.85,0.75,0.84,217700,0
2005-06-10,0.88,0.88,0.83,0.83,27500,0
2005-06-13,0.83,0.83,0.8,0.8,16400,0
2005-06-14,0.78,0.78,0.78,0.78,1900,0
2005-06-15,0.78,0.78,0.78,0.78,10300,0
2005-06-16,0.76,0.8,0.76,0.78,22500,0
2005-06-17,0.78,0.78,0.78,0.78,13300,0
2005-06-20,0.78,0.79,0.78,0.78,11500,0
2005-06-21,0.78,0.78,0.78,0.78,2100,0
2005-06-22,0.78,0.78,0.75,0.78,12100,0
2005-06-23,0.72,0.73,0.72,0.73,3700,0
2005-06-24,0.73,0.73,0.73,0.73,0,0
2005-06-27,0.72,0.75,0.72,0.75,37400,0
2005-06-28,0.77,0.77,0.75,0.75,2100,0
2005-06-29,0.75,0.75,0.75,0.75,41700,0
2005-06-30,0.75,0.75,0.73,0.73,31000,0
2005-07-01,0.75,0.75,0.75,0.75,5000,0
2005-07-05,0.78,0.78,0.73,0.73,2200,0
2005-07-06,0.73,0.73,0.73,0.73,0,0
2005-07-07,0.73,0.73,0.73,0.73,0,0
2005-07-08,0.73,0.73,0.73,0.73,0,0
2005-07-11,0.73,0.73,0.73,0.73,1500,0
2005-07-12,0.73,0.75,0.73,0.73,7000,0
2005-07-13,0.73,0.73,0.73,0.73,600,0
2005-07-14,0.73,0.73,0.73,0.73,9300,0
2005-07-15,0.73,0.73,0.7,0.72,7800,0
2005-07-18,0.7,0.7,0.7,0.7,11200,0
2005-07-19,0.7,0.7,0.7,0.7,200,0
2005-07-20,0.7,0.7,0.7,0.7,0,0
2005-07-21,0.66,0.7,0.66,0.69,9500,0
2005-07-22,0.68,0.68,0.64,0.67,26300,0
2005-07-25,0.67,0.67,0.67,0.67,0,0
2005-07-26,0.68,0.68,0.65,0.65,6000,0
2005-07-27,0.64,0.64,0.6,0.62,19800,0
2005-07-28,0.6,0.6,0.6,0.6,4700,0
2005-07-29,0.6,0.6,0.55,0.56,123200,0
2005-08-01,0.55,0.6,0.55,0.6,41400,0
2005-08-02,0.59,0.7,0.59,0.7,15900,0
2005-08-03,0.69,0.7,0.65,0.7,26000,0
2005-08-04,0.69,0.7,0.69,0.7,23900,0
2005-08-05,0.69,0.69,0.69,0.69,2900,0
2005-08-08,0.7,0.72,0.66,0.72,220000,0
2005-08-09,0.65,0.7,0.63,0.7,47000,0
2005-08-10,0.65,0.7,0.65,0.7,40900,0
2005-08-11,0.65,0.7,0.65,0.7,39900,0
2005-08-12,0.7,0.7,0.7,0.7,42500,0
2005-08-15,0.7,0.72,0.7,0.72,87700,0
2005-08-16,0.72,0.74,0.71,0.74,69400,0
2005-08-17,0.75,0.85,0.75,0.85,559700,0
2005-08-18,0.87,0.94,0.81,0.89,78100,0
2005-08-19,0.93,0.94,0.86,0.86,78800,0
2005-08-22,0.9,0.9,0.8,0.9,24600,0
2005-08-23,0.9,0.9,0.8,0.8,3700,0
2005-08-24,0.8,0.81,0.8,0.81,15100,0
2005-08-25,0.81,0.81,0.81,0.81,1500,0
2005-08-26,0.9,0.91,0.81,0.81,17200,0
2005-08-29,0.81,0.81,0.81,0.81,3000,0
2005-08-30,0.92,0.92,0.8,0.82,253000,0
2005-08-31,0.91,0.91,0.91,0.91,1000,0
2005-09-01,0.85,0.86,0.8,0.8,21500,0
2005-09-02,0.8,0.83,0.8,0.8,22700,0
2005-09-06,0.8,0.85,0.79,0.85,14200,0
2005-09-07,0.85,0.85,0.72,0.75,45800,0
2005-09-08,0.76,0.76,0.73,0.75,27600,0
2005-09-09,0.73,0.77,0.73,0.77,4200,0
2005-09-12,0.83,0.83,0.75,0.78,13800,0
2005-09-13,0.75,0.8,0.75,0.8,3600,0
2005-09-14,0.8,0.8,0.75,0.75,1000,0
2005-09-15,0.8,0.8,0.8,0.8,7000,0
2005-09-16,0.8,0.8,0.8,0.8,3500,0
2005-09-19,0.75,0.9,0.75,0.75,3100,0
2005-09-20,0.75,0.8,0.75,0.8,11500,0
2005-09-21,0.7,0.7,0.7,0.7,2800,0
2005-09-22,0.79,0.79,0.68,0.68,6700,0
2005-09-23,0.7,0.7,0.68,0.68,2500,0
2005-09-26,0.68,0.75,0.67,0.75,34700,0
2005-09-27,0.75,0.75,0.75,0.75,1500,0
2005-09-28,0.68,0.8,0.68,0.73,1300,0
2005-09-29,0.73,0.8,0.73,0.77,9900,0
2005-09-30,0.77,0.85,0.77,0.82,153700,0
2005-10-03,0.8,0.85,0.8,0.84,9500,0
2005-10-04,0.84,0.87,0.82,0.86,17800,0
2005-10-05,0.87,0.9,0.87,0.9,2000,0
2005-10-06,0.9,0.9,0.8,0.8,2300,0
2005-10-07,0.8,0.8,0.8,0.8,0,0
2005-10-10,0.82,0.9,0.8,0.8,254300,0
2005-10-11,0.8,0.9,0.8,0.9,251700,0
2005-10-12,0.8,0.8,0.75,0.75,17800,0
2005-10-13,0.75,0.84,0.73,0.73,12200,0
2005-10-14,0.84,0.84,0.84,0.84,500,0
2005-10-17,0.75,0.84,0.73,0.73,1100,0
2005-10-18,0.84,0.84,0.74,0.74,1700,0
2005-10-19,0.75,0.8,0.75,0.8,4600,0
2005-10-20,0.75,0.75,0.75,0.75,400,0
2005-10-21,0.75,0.75,0.75,0.75,200,0
2005-10-24,0.8,0.84,0.75,0.84,9400,0
2005-10-25,0.82,0.84,0.82,0.82,8000,0
2005-10-26,0.82,0.84,0.75,0.83,13400,0
2005-10-27,0.78,0.8,0.77,0.77,13000,0
2005-10-28,0.77,0.8,0.75,0.75,17600,0
2005-10-31,0.75,0.75,0.75,0.75,2300,0
2005-11-01,0.73,0.73,0.73,0.73,200,0
2005-11-02,0.73,0.73,0.73,0.73,1300,0
2005-11-03,0.7,0.8,0.7,0.8,24700,0
2005-11-04,0.82,0.82,0.82,0.82,2500,0
2005-11-07,0.8,0.8,0.8,0.8,2500,0
2005-11-08,0.8,0.8,0.73,0.73,3700,0
2005-11-09,0.74,0.75,0.74,0.74,4600,0
2005-11-10,0.75,0.75,0.75,0.75,100,0
2005-11-11,0.75,0.83,0.75,0.82,9100,0
2005-11-14,0.77,0.81,0.77,0.81,12100,0
2005-11-15,0.77,0.82,0.77,0.82,12500,0
2005-11-16,0.8,0.84,0.8,0.8,5700,0
2005-11-17,0.77,0.83,0.77,0.83,9500,0
2005-11-18,0.82,0.82,0.82,0.82,2000,0
2005-11-21,0.78,0.82,0.78,0.8,9800,0
2005-11-22,0.78,0.78,0.77,0.78,7800,0
2005-11-23,0.78,0.78,0.77,0.77,2000,0
2005-11-25,0.77,0.82,0.77,0.82,5800,0
2005-11-28,0.78,0.84,0.78,0.84,88100,0
2005-11-29,0.81,0.81,0.81,0.81,3400,0
2005-11-30,0.96,1.3,0.9,1.25,564500,0
2005-12-01,1.4,1.4,1.08,1.1,367500,0
2005-12-02,1.08,1.22,1.08,1.22,858100,0
2005-12-05,1.25,1.38,1.23,1.38,126400,0
2005-12-06,1.38,1.45,1.32,1.36,184100,0
2005-12-07,1.36,1.48,1.36,1.48,53700,0
2005-12-08,1.45,1.66,1.45,1.65,163200,0
2005-12-09,1.6,1.82,1.6,1.82,190200,0
2005-12-12,1.79,1.88,1.79,1.83,69000,0
2005-12-13,1.87,1.87,1.5,1.76,89900,0
2005-12-14,1.71,1.75,1.51,1.56,35100,0
2005-12-15,1.57,1.57,1.42,1.48,36500,0
2005-12-16,1.45,1.58,1.45,1.48,20300,0
2005-12-19,1.45,1.53,1.4,1.5,44200,0
2005-12-20,1.55,1.55,1.5,1.54,4600,0
2005-12-21,1.55,1.65,1.54,1.65,41200,0
2005-12-22,1.62,1.69,1.62,1.64,70700,0
2005-12-23,1.64,1.7,1.63,1.65,13400,0
2005-12-27,1.65,1.65,1.52,1.6,19200,0
2005-12-28,1.54,1.6,1.54,1.6,10000,0
2005-12-29,1.54,1.6,1.54,1.6,4400,0
2005-12-30,1.6,1.6,1.55,1.57,14200,0
2006-01-03,1.52,1.52,1.43,1.44,33600,0
2006-01-04,1.45,1.5,1.43,1.48,39300,0
2006-01-05,1.5,1.55,1.5,1.52,16000,0
2006-01-06,1.53,1.78,1.45,1.7,250900,0
2006-01-09,1.75,1.85,1.7,1.8,30700,0
2006-01-10,1.8,1.85,1.77,1.8,77200,0
2006-01-11,1.8,1.8,1.75,1.78,8400,0
2006-01-12,1.7,1.8,1.68,1.8,19000,0
2006-01-13,1.8,1.8,1.7,1.7,127100,0
2006-01-17,1.71,1.73,1.67,1.7,10600,0
2006-01-18,1.67,1.71,1.67,1.71,9600,0
2006-01-19,1.71,1.8,1.7,1.75,44800,0
2006-01-20,1.7,1.7,1.7,1.7,1200,0
2006-01-23,1.7,1.75,1.65,1.75,6400,0
2006-01-24,1.65,1.7,1.61,1.7,7200,0
2006-01-25,1.7,1.7,1.55,1.64,15900,0
2006-01-26,1.64,1.64,1.54,1.62,13900,0
2006-01-27,1.54,1.54,1.4,1.5,19400,0
2006-01-30,1.41,1.5,1.38,1.45,28700,0
2006-01-31,1.4,1.5,1.4,1.5,57700,0
2006-02-01,1.5,1.6,1.5,1.6,7100,0
2006-02-02,1.55,1.55,1.45,1.55,52900,0
2006-02-03,1.47,1.54,1.47,1.54,22600,0
2006-02-06,1.54,1.58,1.53,1.58,22300,0
2006-02-07,1.58,1.62,1.5,1.55,52200,0
2006-02-08,1.5,1.52,1.5,1.52,2300,0
2006-02-09,1.48,1.59,1.48,1.59,47000,0
2006-02-10,1.6,1.64,1.6,1.64,20000,0
2006-02-13,1.65,1.65,1.55,1.58,28800,0
2006-02-14,1.55,1.65,1.55,1.65,10000,0
2006-02-15,1.45,1.58,1.25,1.49,197500,0
2006-02-16,1.45,1.57,1.45,1.57,36100,0
2006-02-17,1.6,1.6,1.55,1.6,8500,0
2006-02-21,1.55,1.65,1.55,1.6,12800,0
2006-02-22,1.6,1.62,1.6,1.62,12500,0
2006-02-23,1.6,1.62,1.6,1.62,5200,0
2006-02-24,1.62,1.7,1.5,1.65,5400,0
2006-02-27,1.65,1.65,1.65,1.65,0,0
2006-02-28,1.6,1.65,1.5,1.65,8500,0
2006-03-01,1.65,1.65,1.6,1.6,20100,0
2006-03-02,1.62,1.73,1.62,1.73,37800,0
2006-03-03,1.73,1.75,1.71,1.73,42100,0
2006-03-06,1.71,1.72,1.69,1.72,38000,0
2006-03-07,1.69,1.7,1.69,1.7,20500,0
2006-03-08,1.69,1.7,1.6,1.7,42500,0
2006-03-09,1.6,1.75,1.6,1.75,9800,0
2006-03-10,1.65,1.7,1.65,1.7,23100,0
2006-03-13,1.65,1.7,1.6,1.62,13700,0
2006-03-14,1.65,1.68,1.6,1.67,26000,0
2006-03-15,1.6,1.65,1.6,1.6,6100,0
2006-03-16,1.6,1.65,1.6,1.6,9000,0
2006-03-17,1.6,1.68,1.6,1.65,10400,0
2006-03-20,1.6,1.68,1.6,1.65,11500,0
2006-03-21,1.65,1.68,1.65,1.68,4200,0
2006-03-22,1.6,1.65,1.6,1.63,15800,0
2006-03-23,1.56,1.63,1.56,1.63,800,0
2006-03-24,1.56,1.57,1.56,1.57,2600,0
2006-03-27,1.56,1.65,1.56,1.65,5200,0
2006-03-28,1.63,1.65,1.63,1.65,2000,0
2006-03-29,1.62,1.65,1.62,1.62,5100,0
2006-03-30,1.63,1.65,1.63,1.65,7500,0
2006-03-31,1.65,1.65,1.64,1.65,3200,0
2006-04-03,1.64,1.65,1.6,1.65,4800,0
2006-04-04,1.7,1.75,1.6,1.62,104300,0
2006-04-05,1.65,1.65,1.65,1.65,1000,0
2006-04-06,1.62,1.62,1.56,1.62,6600,0
2006-04-07,1.51,1.6,1.51,1.6,14500,0
2006-04-10,1.52,1.55,1.52,1.55,5000,0
2006-04-11,1.52,1.55,1.5,1.5,15800,0
2006-04-12,1.46,1.55,1.43,1.55,41900,0
2006-04-13,1.5,1.55,1.5,1.55,2200,0
2006-04-17,1.45,1.5,1.45,1.5,2500,0
2006-04-18,1.45,1.52,1.45,1.47,5200,0
2006-04-19,1.45,1.49,1.45,1.49,3400,0
2006-04-20,1.45,1.51,1.45,1.51,5200,0
2006-04-21,1.51,1.51,1.5,1.5,57300,0
2006-04-24,1.5,1.53,1.5,1.53,21000,0
2006-04-25,1.53,1.55,1.51,1.55,5000,0
2006-04-26,1.51,1.55,1.51,1.55,13900,0
2006-04-27,1.6,1.6,1.53,1.59,26600,0
2006-04-28,1.55,1.59,1.51,1.55,16900,0
2006-05-01,1.51,1.55,1.49,1.55,22000,0
2006-05-02,1.49,1.55,1.48,1.55,20800,0
2006-05-03,1.5,1.5,1.4,1.5,54700,0
2006-05-04,1.5,1.5,1.5,1.5,2500,0
2006-05-05,1.45,1.52,1.45,1.52,1200,0
2006-05-08,1.3,1.56,1.3,1.51,62600,0
2006-05-09,1.57,1.57,1.45,1.52,7800,0
2006-05-10,1.45,1.47,1.33,1.39,40800,0
2006-05-11,1.4,1.45,1.39,1.43,34300,0
2006-05-12,1.42,1.45,1.42,1.42,13000,0
2006-05-15,1.4,1.52,1.4,1.52,36400,0
2006-05-16,1.52,1.52,1.42,1.42,10900,0
2006-05-17,1.45,1.52,1.3,1.4,122900,0
2006-05-18,1.4,1.45,1.35,1.45,11200,0
2006-05-19,1.45,1.45,1.45,1.45,0,0
2006-05-22,1.45,1.45,1.45,1.45,0,0
2006-05-23,1.45,1.45,1.2,1.2,192700,0
2006-05-24,1.2,1.3,1.2,1.27,524600,0
2006-05-25,1.26,1.27,1.17,1.24,81400,0
2006-05-26,1.21,1.22,1.17,1.22,10600,0
2006-05-30,1.17,1.35,1.05,1.2,65600,0
2006-05-31,1.22,1.28,1.2,1.28,12900,0
2006-06-01,1.27,1.4,1.25,1.35,19000,0
2006-06-02,1.3,1.4,1.3,1.4,1200,0
2006-06-05,1.35,1.35,1.11,1.25,42900,0
2006-06-06,1.25,1.35,1.25,1.34,6200,0
2006-06-07,1.28,1.31,1.28,1.31,7500,0
2006-06-08,1.25,1.3,1.23,1.25,6900,0
2006-06-09,1.25,1.25,1.15,1.2,6300,0
2006-06-12,1.11,1.35,1.11,1.35,8500,0
2006-06-13,1.3,1.31,1.25,1.26,30200,0
2006-06-14,1.33,1.34,1.15,1.2,15400,0
2006-06-15,1.15,1.27,1.11,1.21,115500,0
2006-06-16,1.21,1.21,1.15,1.15,4100,0
2006-06-19,1.15,1.15,1.15,1.15,0,0
2006-06-20,1.15,1.27,1.15,1.22,15400,0
2006-06-21,1.26,1.26,1.22,1.24,56900,0
2006-06-22,1.23,1.23,1.23,1.23,300,0
2006-06-23,1.23,1.25,1.2,1.2,5500,0
2006-06-26,1.17,1.17,1.17,1.17,900,0
2006-06-27,1.15,1.15,1.06,1.15,37400,0
2006-06-28,1.15,1.15,1.1,1.1,4000,0
2006-06-29,1.12,1.12,1.05,1.05,155100,0
2006-06-30,1.09,1.12,1.06,1.06,5400,0
2006-07-03,1.06,1.06,1.06,1.06,0,0
2006-07-05,1.08,1.1,1.08,1.08,3800,0
2006-07-06,1.08,1.15,1.08,1.1,31400,0
2006-07-07,1.08,1.15,1.08,1.14,17200,0
2006-07-10,1.1,1.1,1.1,1.1,2200,0
2006-07-11,1.1,1.15,1.1,1.14,19500,0
2006-07-12,1.14,1.15,1.1,1.14,16300,0
2006-07-13,1.11,1.11,1.11,1.11,1300,0
2006-07-14,1.14,1.32,1.14,1.24,125400,0
2006-07-17,1.26,1.3,1.2,1.28,39400,0
2006-07-18,1.28,1.28,1.1,1.25,36800,0
2006-07-19,1.28,1.28,1.24,1.25,30800,0
2006-07-20,1.23,1.3,1.23,1.25,134900,0
2006-07-21,1.25,1.25,1.25,1.25,0,0
2006-07-24,1.22,1.28,1.22,1.25,4100,0
2006-07-25,1.25,1.26,1.25,1.26,1500,0
2006-07-26,1.22,1.35,1.1,1.26,44000,0
2006-07-27,1.35,1.35,1.3,1.3,19700,0
2006-07-28,1.27,1.35,1.27,1.35,6000,0
2006-07-31,1.3,1.35,1.27,1.35,43400,0
2006-08-01,1.25,1.29,1.21,1.29,2500,0
2006-08-02,1.22,1.25,1.21,1.21,15900,0
2006-08-03,1.21,1.22,1.21,1.21,9800,0
2006-08-04,1.21,1.21,1.21,1.21,0,0
2006-08-07,1.21,1.23,1.2,1.2,6100,0
2006-08-08,1.19,1.19,1.19,1.19,300,0
2006-08-09,1.19,1.2,1.15,1.18,23400,0
2006-08-10,1.1,1.16,1.1,1.15,7400,0
2006-08-11,1.15,1.15,1.15,1.15,1700,0
2006-08-14,1.18,1.18,1.1,1.1,47200,0
2006-08-15,1.07,1.15,1.07,1.15,59400,0
2006-08-16,1.15,1.17,1.1,1.1,11600,0
2006-08-17,1.1,1.12,1.1,1.12,21600,0
2006-08-18,1.07,1.07,1.01,1.05,11100,0
2006-08-21,1.03,1.03,1.02,1.02,7400,0
2006-08-22,1.02,1.05,1.01,1.02,14700,0
2006-08-23,1.02,1.05,1.02,1.05,2200,0
2006-08-24,1.09,1.15,1.09,1.15,1700,0
2006-08-25,1.17,1.35,1.17,1.35,11900,0
2006-08-28,1.35,1.35,1.3,1.3,26200,0
2006-08-29,1.3,1.47,1.3,1.47,11000,0
2006-08-30,1.4,1.45,1.36,1.45,16800,0
2006-08-31,1.4,1.42,1.36,1.4,10800,0
2006-09-01,1.4,1.42,1.4,1.42,15700,0
2006-09-05,1.4,1.4,1.35,1.38,7200,0
2006-09-06,1.38,1.41,1.25,1.4,54900,0
2006-09-07,1.4,1.4,1.39,1.4,27300,0
2006-09-08,1.4,1.55,1.4,1.5,9500,0
2006-09-11,1.45,1.6,1.45,1.6,14200,0
2006-09-12,1.57,1.75,1.57,1.67,29400,0
2006-09-13,1.67,1.7,1.59,1.7,27300,0
2006-09-14,1.59,1.68,1.59,1.63,14200,0
2006-09-15,1.59,1.63,1.59,1.63,5200,0
2006-09-18,1.59,1.63,1.59,1.6,9300,0
2006-09-19,1.63,1.67,1.63,1.63,3800,0
2006-09-20,1.63,1.63,1.63,1.63,0,0
2006-09-21,1.65,1.65,1.55,1.55,34400,0
2006-09-22,1.54,1.55,1.4,1.55,37900,0
2006-09-25,1.57,1.58,1.35,1.45,49000,0
2006-09-26,1.4,1.45,1.28,1.31,27600,0
2006-09-27,1.31,1.31,1.2,1.27,15100,0
2006-09-28,1.22,1.27,1.22,1.23,5100,0
2006-09-29,1.25,1.3,1.25,1.27,16300,0
2006-10-02,1.32,1.32,1.32,1.32,1500,0
2006-10-03,1.27,1.39,1.27,1.39,15800,0
2006-10-04,1.39,1.4,1.39,1.4,7600,0
2006-10-05,1.36,1.36,1.33,1.33,2200,0
2006-10-06,1.32,1.32,1.27,1.3,16000,0
2006-10-09,1.27,1.27,1.27,1.27,200,0
2006-10-10,1.27,1.27,1.2,1.25,12300,0
2006-10-11,1.3,1.3,1.27,1.27,3200,0
2006-10-12,1.27,1.3,1.27,1.3,15200,0
2006-10-13,1.3,1.3,1.3,1.3,0,0
2006-10-16,1.27,1.31,1.27,1.31,13000,0
2006-10-17,1.35,1.38,1.34,1.38,17800,0
2006-10-18,1.38,1.38,1.38,1.38,6000,0
2006-10-19,1.37,1.37,1.37,1.37,1000,0
2006-10-20,1.32,1.32,1.23,1.28,9600,0
2006-10-23,1.25,1.33,1.25,1.33,3200,0
2006-10-24,1.33,1.37,1.33,1.33,2800,0
2006-10-25,1.3,1.3,1.3,1.3,4000,0
2006-10-26,1.3,1.4,1.3,1.33,13600,0
2006-10-27,1.35,1.36,1.35,1.36,9500,0
2006-10-30,1.38,1.38,1.38,1.38,1200,0
2006-10-31,1.4,1.4,1.36,1.4,2100,0
2006-11-01,1.4,1.55,1.4,1.5,29300,0
2006-11-02,1.5,1.5,1.5,1.5,11700,0
2006-11-03,1.5,1.52,1.4,1.5,77800,0
2006-11-06,1.52,1.52,1.35,1.45,18800,0
2006-11-07,1.4,1.49,1.4,1.49,4500,0
2006-11-08,1.35,1.48,1.35,1.48,7400,0
2006-11-09,1.37,1.37,1.37,1.37,4200,0
2006-11-10,1.37,1.37,1.28,1.28,7000,0
2006-11-13,1.25,1.25,1.25,1.25,9300,0
2006-11-14,1.25,1.28,1.25,1.25,5600,0
2006-11-15,1.25,1.25,1.18,1.19,29300,0
2006-11-16,1.19,1.19,1.19,1.19,1400,0
2006-11-17,1.2,1.24,1.19,1.21,13600,0
2006-11-20,1.22,1.25,1.22,1.22,22100,0
2006-11-21,1.23,1.23,1.19,1.19,17400,0
2006-11-22,1.19,1.19,1.19,1.19,1400,0
2006-11-24,1.25,1.25,1.25,1.25,1700,0
2006-11-27,1.21,1.21,1.19,1.21,19200,0
2006-11-28,1.19,1.21,1.19,1.19,13200,0
2006-11-29,1.2,1.2,1.19,1.19,27600,0
2006-11-30,1.18,1.18,1.05,1.08,84700,0
2006-12-01,1.1,1.1,1.05,1.1,33500,0
2006-12-04,1.13,1.15,1.1,1.15,44200,0
2006-12-05,1.15,1.15,1.05,1.1,9500,0
2006-12-06,1.05,1.08,1.05,1.08,2000,0
2006-12-07,1.05,1.15,1.05,1.08,3800,0
2006-12-08,1.1,1.1,1.06,1.07,27800,0
2006-12-11,1.07,1.15,1.07,1.07,1600,0
2006-12-12,1.07,1.07,1.05,1.05,32400,0
2006-12-13,1.06,1.07,1.06,1.06,10000,0
2006-12-14,1.06,1.27,1.06,1.1,125000,0
2006-12-15,1.07,1.1,1.06,1.06,46800,0
2006-12-18,1.07,1.07,0.92,0.94,51700,0
2006-12-19,0.94,0.98,0.94,0.98,22800,0
2006-12-20,0.98,1.01,0.95,1.01,17200,0
2006-12-21,0.95,0.95,0.95,0.95,100,0
2006-12-22,0.96,1.01,0.96,1.01,11500,0
2006-12-26,1.01,1.01,0.97,0.97,8100,0
2006-12-27,0.97,1.01,0.97,1,7100,0
2006-12-28,1,1.1,1,1.05,28000,0
2006-12-29,1.05,1.05,0.97,1.01,27600,0
2007-01-03,1.01,1.02,1.01,1.02,1000,0
2007-01-04,1.02,1.02,1.01,1.01,2300,0
2007-01-05,1.01,1.01,1.01,1.01,0,0
2007-01-08,1.03,1.03,0.96,0.97,7900,0
2007-01-09,1,1.03,0.96,1.01,9500,0
2007-01-10,1.01,1.07,1.01,1.03,13100,0
2007-01-11,1.03,1.04,0.92,1.04,10400,0
2007-01-12,0.95,1,0.95,1,5200,0
2007-01-16,1,1.01,0.98,1.01,4800,0
2007-01-17,1.01,1.01,0.95,0.96,26500,0
2007-01-18,0.98,0.98,0.95,0.95,1900,0
2007-01-19,0.95,0.95,0.95,0.95,24500,0
2007-01-22,0.96,0.96,0.95,0.95,12000,0
2007-01-23,0.97,0.97,0.93,0.93,3900,0
2007-01-24,1,1,0.93,0.95,80100,0
2007-01-25,0.95,0.95,0.82,0.9,54800,0
2007-01-26,0.81,0.81,0.7,0.79,350800,0
2007-01-29,0.79,0.8,0.71,0.73,16600,0
2007-01-30,0.7,0.74,0.7,0.74,70900,0
2007-01-31,0.74,0.74,0.74,0.74,0,0
2007-02-01,0.71,0.71,0.69,0.7,54000,0
2007-02-02,0.7,0.74,0.7,0.74,10200,0
2007-02-05,0.75,0.75,0.71,0.71,20600,0
2007-02-06,0.73,0.73,0.71,0.71,1400,0
2007-02-07,0.71,0.71,0.7,0.7,3500,0
2007-02-08,0.7,0.7,0.7,0.7,16300,0
2007-02-09,0.7,0.72,0.7,0.72,700,0
2007-02-12,0.72,0.72,0.72,0.72,100,0
2007-02-13,0.7,0.8,0.7,0.79,44100,0
2007-02-14,0.8,0.8,0.7,0.74,60400,0
2007-02-15,0.75,0.75,0.7,0.7,7400,0
2007-02-16,0.7,0.7,0.7,0.7,3000,0
2007-02-20,0.75,0.75,0.71,0.71,3100,0
2007-02-21,0.71,0.71,0.71,0.71,2000,0
2007-02-22,0.71,0.71,0.71,0.71,3000,0
2007-02-23,0.71,0.74,0.71,0.74,10200,0
2007-02-26,0.72,0.73,0.72,0.72,3300,0
2007-02-27,0.72,0.72,0.72,0.72,1000,0
2007-02-28,0.75,0.75,0.72,0.75,9400,0
2007-03-01,0.75,0.75,0.72,0.72,2500,0
2007-03-02,0.72,0.72,0.72,0.72,2800,0
2007-03-05,0.7,0.7,0.7,0.7,4600,0
2007-03-06,0.7,0.74,0.7,0.7,18800,0
2007-03-07,0.7,0.7,0.68,0.68,9500,0
2007-03-08,0.68,0.68,0.68,0.68,0,0
2007-03-09,0.69,0.69,0.68,0.68,7000,0
2007-03-12,0.68,0.68,0.68,0.68,5000,0
2007-03-13,0.68,0.68,0.66,0.67,46600,0
2007-03-14,0.68,0.68,0.67,0.67,5000,0
2007-03-15,0.67,0.67,0.67,0.67,1100,0
2007-03-16,0.67,0.67,0.67,0.67,1600,0
2007-03-19,0.67,0.68,0.67,0.68,4000,0
2007-03-20,0.7,0.77,0.7,0.73,80000,0
2007-03-21,0.77,0.77,0.73,0.73,3900,0
2007-03-22,0.76,0.76,0.74,0.74,2000,0
2007-03-23,0.77,0.77,0.77,0.77,700,0
2007-03-26,0.77,0.77,0.77,0.77,0,0
2007-03-27,0.74,0.74,0.7,0.7,23700,0
2007-03-28,0.71,0.71,0.67,0.67,49100,0
2007-03-29,0.68,0.68,0.67,0.67,144800,0
2007-03-30,0.67,0.67,0.67,0.67,0,0
2007-04-02,0.67,0.68,0.67,0.68,200,0
2007-04-03,0.68,0.68,0.68,0.68,0,0
2007-04-04,0.66,0.66,0.66,0.66,500,0
2007-04-05,0.68,0.73,0.68,0.72,16200,0
2007-04-09,0.68,0.74,0.68,0.74,1900,0
2007-04-10,0.7,0.74,0.7,0.7,7000,0
2007-04-11,0.7,0.7,0.7,0.7,2000,0
2007-04-12,0.7,0.7,0.7,0.7,100,0
2007-04-13,0.7,0.7,0.7,0.7,0,0
2007-04-16,0.74,0.74,0.74,0.74,1800,0
2007-04-17,0.74,0.74,0.69,0.69,10200,0
2007-04-18,0.7,0.7,0.7,0.7,200,0
2007-04-19,0.7,0.7,0.7,0.7,0,0
2007-04-20,0.73,0.74,0.73,0.74,5700,0
2007-04-23,0.72,0.75,0.72,0.73,17400,0
2007-04-24,0.72,0.72,0.72,0.72,300,0
2007-04-25,0.72,0.75,0.72,0.75,3100,0
2007-04-26,0.76,0.76,0.72,0.76,7900,0
2007-04-27,0.76,0.76,0.72,0.72,2200,0
2007-04-30,0.72,0.72,0.72,0.72,2200,0
2007-05-01,0.72,0.72,0.7,0.7,9900,0
2007-05-02,0.75,0.76,0.7,0.7,69500,0
2007-05-03,0.7,0.7,0.69,0.69,5000,0
2007-05-04,0.69,0.69,0.68,0.68,5600,0
2007-05-07,0.68,0.73,0.66,0.73,17000,0
2007-05-08,0.66,0.66,0.65,0.65,26000,0
2007-05-09,0.66,0.73,0.63,0.63,36100,0
2007-05-10,0.63,0.63,0.63,0.63,11000,0
2007-05-11,0.64,0.67,0.64,0.67,20600,0
2007-05-14,0.72,0.73,0.72,0.72,15000,0
2007-05-15,0.72,0.72,0.72,0.72,0,0
2007-05-16,0.72,0.72,0.72,0.72,300,0
2007-05-17,0.72,0.78,0.72,0.72,10000,0
2007-05-18,0.68,0.68,0.68,0.68,5800,0
2007-05-21,0.68,0.68,0.67,0.67,6000,0
2007-05-22,0.67,0.67,0.67,0.67,0,0
2007-05-23,0.74,0.75,0.72,0.74,40200,0
2007-05-24,0.74,0.74,0.64,0.64,33700,0
2007-05-25,0.7,0.7,0.64,0.64,2200,0
2007-05-29,0.64,0.64,0.64,0.64,200,0
2007-05-30,0.7,0.7,0.7,0.7,300,0
2007-05-31,0.64,0.67,0.64,0.64,15900,0
2007-06-01,0.64,0.64,0.64,0.64,2000,0
2007-06-04,0.64,0.64,0.64,0.64,11000,0
2007-06-05,0.64,0.64,0.64,0.64,67900,0
2007-06-06,0.64,0.64,0.64,0.64,1400,0
2007-06-07,0.64,0.64,0.64,0.64,0,0
2007-06-08,0.64,0.64,0.64,0.64,700,0
2007-06-11,0.64,0.64,0.64,0.64,400,0
2007-06-12,0.65,0.71,0.65,0.71,6000,0
2007-06-13,0.68,0.68,0.68,0.68,2000,0
2007-06-14,0.7,0.74,0.7,0.7,23400,0
2007-06-15,0.7,0.7,0.7,0.7,300,0
2007-06-18,0.68,0.7,0.68,0.7,1500,0
2007-06-19,0.66,0.66,0.66,0.66,6300,0
2007-06-20,0.66,0.66,0.66,0.66,0,0
2007-06-21,0.64,0.66,0.64,0.65,3400,0
2007-06-22,0.64,0.64,0.64,0.64,1400,0
2007-06-25,0.64,0.65,0.64,0.64,15400,0
2007-06-26,0.64,0.64,0.64,0.64,3000,0
2007-06-27,0.64,0.64,0.64,0.64,500,0
2007-06-28,0.64,0.64,0.64,0.64,1000,0
2007-06-29,0.65,0.66,0.65,0.66,19800,0
2007-07-02,0.66,0.66,0.66,0.66,0,0
2007-07-03,0.62,0.62,0.62,0.62,500,0
2007-07-05,0.61,0.68,0.61,0.68,2800,0
2007-07-06,0.68,0.68,0.61,0.61,1800,0
2007-07-09,0.61,0.61,0.61,0.61,1000,0
2007-07-10,0.61,0.61,0.61,0.61,100,0
2007-07-11,0.61,0.61,0.61,0.61,200,0
2007-07-12,0.61,0.61,0.61,0.61,2600,0
2007-07-13,0.61,0.64,0.61,0.64,1900,0
2007-07-16,0.68,0.68,0.64,0.64,3500,0
2007-07-17,0.64,0.65,0.64,0.64,11100,0
2007-07-18,0.64,0.64,0.64,0.64,1300,0
2007-07-19,0.65,0.65,0.65,0.65,700,0
2007-07-20,0.65,0.65,0.65,0.65,3300,0
2007-07-23,0.64,0.65,0.64,0.65,4000,0
2007-07-24,0.65,0.65,0.65,0.65,100,0
2007-07-25,0.66,0.66,0.65,0.65,58900,0
2007-07-26,0.66,0.66,0.64,0.64,23700,0
2007-07-27,0.62,0.62,0.62,0.62,2000,0
2007-07-30,0.62,0.62,0.62,0.62,1500,0
2007-07-31,0.62,0.62,0.62,0.62,200,0
2007-08-01,0.63,0.63,0.63,0.63,3000,0
2007-08-02,0.63,0.63,0.63,0.63,200,0
2007-08-03,0.63,0.63,0.63,0.63,1000,0
2007-08-06,0.63,0.63,0.63,0.63,1300,0
2007-08-07,0.62,0.7,0.62,0.63,34000,0
2007-08-08,0.62,0.63,0.62,0.63,3400,0
2007-08-09,0.64,0.64,0.64,0.64,20000,0
2007-08-10,0.64,0.64,0.64,0.64,0,0
2007-08-13,0.63,0.63,0.63,0.63,12000,0
2007-08-14,0.62,0.62,0.51,0.55,64600,0
2007-08-15,0.56,0.56,0.55,0.55,7300,0
2007-08-16,0.55,0.55,0.55,0.55,200,0
2007-08-17,0.55,0.55,0.53,0.55,1200,0
2007-08-20,0.53,0.53,0.53,0.53,100,0
2007-08-21,0.53,0.53,0.53,0.53,1000,0
2007-08-22,0.53,0.53,0.53,0.53,200,0
2007-08-23,0.57,0.58,0.54,0.54,10600,0
2007-08-24,0.58,0.58,0.56,0.58,8400,0
2007-08-27,0.54,0.54,0.53,0.54,17800,0
2007-08-28,0.57,0.58,0.57,0.58,3600,0
2007-08-29,0.58,0.58,0.58,0.58,0,0
2007-08-30,0.55,0.55,0.55,0.55,900,0
2007-08-31,0.55,0.55,0.55,0.55,0,0
2007-09-04,0.55,0.55,0.55,0.55,0,0
2007-09-05,0.55,0.55,0.55,0.55,0,0
2007-09-06,0.6,0.6,0.6,0.6,1000,0
2007-09-07,0.57,0.59,0.57,0.59,13700,0
2007-09-10,0.58,0.58,0.57,0.57,14600,0
2007-09-11,0.54,0.54,0.54,0.54,600,0
2007-09-12,0.54,0.55,0.52,0.53,19000,0
2007-09-13,0.49,0.49,0.49,0.49,500,0
2007-09-14,0.49,0.55,0.49,0.55,2900,0
2007-09-17,0.5,0.5,0.5,0.5,700,0
2007-09-18,0.5,0.5,0.5,0.5,600,0
2007-09-19,0.5,0.5,0.5,0.5,6100,0
2007-09-20,0.52,0.52,0.52,0.52,6500,0
2007-09-21,0.5,0.5,0.5,0.5,11000,0
2007-09-24,0.51,0.51,0.5,0.5,2800,0
2007-09-25,0.5,0.5,0.5,0.5,27600,0
2007-09-26,0.5,0.5,0.5,0.5,17500,0
2007-09-27,0.5,0.5,0.5,0.5,1300,0
2007-09-28,0.5,0.55,0.5,0.55,15500,0
2007-10-01,0.55,0.55,0.55,0.55,0,0
2007-10-02,0.5,0.5,0.5,0.5,200,0
2007-10-03,0.5,0.51,0.5,0.51,106500,0
2007-10-04,0.5,0.5,0.5,0.5,1600,0
2007-10-05,0.5,0.5,0.5,0.5,2600,0
2007-10-08,0.5,0.5,0.5,0.5,0,0
2007-10-09,0.5,0.5,0.5,0.5,1100,0
2007-10-10,0.5,0.5,0.5,0.5,10100,0
2007-10-11,0.5,0.5,0.5,0.5,25000,0
2007-10-12,0.5,0.5,0.5,0.5,100,0
2007-10-15,0.5,0.5,0.5,0.5,5300,0
2007-10-16,0.52,0.52,0.52,0.52,2000,0
2007-10-17,0.5,0.51,0.5,0.5,48300,0
2007-10-18,0.51,0.52,0.51,0.52,7500,0
2007-10-19,0.51,0.51,0.5,0.51,33500,0
2007-10-22,0.51,0.51,0.51,0.51,0,0
2007-10-23,0.5,0.5,0.5,0.5,200,0
2007-10-24,0.5,0.5,0.5,0.5,0,0
2007-10-25,0.5,0.5,0.5,0.5,300,0
2007-10-26,0.5,0.5,0.5,0.5,1200,0
2007-10-29,0.5,0.5,0.5,0.5,500,0
2007-10-30,0.5,0.5,0.5,0.5,4000,0
2007-10-31,0.52,0.52,0.52,0.52,5900,0
2007-11-01,0.52,0.52,0.52,0.52,4000,0
2007-11-02,0.52,0.55,0.52,0.55,3000,0
2007-11-05,0.6,0.6,0.52,0.52,13300,0
2007-11-06,0.52,0.55,0.52,0.55,10500,0
2007-11-07,0.52,0.52,0.5,0.5,14100,0
2007-11-08,0.48,0.48,0.47,0.47,8900,0
2007-11-09,0.47,0.47,0.47,0.47,0,0
2007-11-12,0.48,0.48,0.48,0.48,500,0
2007-11-13,0.48,0.48,0.4,0.4,48500,0
2007-11-14,0.4,0.4,0.4,0.4,4200,0
2007-11-15,0.38,0.39,0.32,0.35,91000,0
2007-11-16,0.38,0.38,0.32,0.38,6600,0
2007-11-19,0.38,0.38,0.38,0.38,0,0
2007-11-20,0.4,0.4,0.4,0.4,1900,0
2007-11-21,0.4,0.4,0.4,0.4,0,0
2007-11-23,0.4,0.4,0.4,0.4,0,0
2007-11-26,0.35,0.39,0.33,0.39,23500,0
2007-11-27,0.34,0.36,0.32,0.34,268900,0
2007-11-28,0.35,0.42,0.34,0.35,35400,0
2007-11-29,0.35,0.42,0.35,0.35,27100,0
2007-11-30,0.42,0.42,0.38,0.42,50900,0
2007-12-03,0.4,0.4,0.33,0.35,22300,0
2007-12-04,0.35,0.35,0.35,0.35,0,0
2007-12-05,0.35,0.35,0.35,0.35,0,0
2007-12-06,0.35,0.42,0.35,0.42,1900,0
2007-12-07,0.42,0.42,0.42,0.42,0,0
2007-12-10,0.35,0.38,0.35,0.35,20300,0
2007-12-11,0.35,0.35,0.33,0.33,21300,0
2007-12-12,0.32,0.38,0.32,0.38,5000,0
2007-12-13,0.33,0.35,0.33,0.35,5100,0
2007-12-14,0.33,0.33,0.33,0.33,1000,0
2007-12-17,0.33,0.33,0.33,0.33,70300,0
2007-12-18,0.33,0.35,0.33,0.33,51800,0
2007-12-19,0.33,0.33,0.33,0.33,3700,0
2007-12-20,0.33,0.33,0.33,0.33,29900,0
2007-12-21,0.31,0.35,0.31,0.35,37100,0
2007-12-24,0.31,0.35,0.31,0.35,24300,0
2007-12-26,0.35,0.35,0.34,0.34,30500,0
2007-12-27,0.35,0.35,0.33,0.33,24300,0
2007-12-28,0.35,0.41,0.35,0.39,45200,0
2007-12-31,0.35,0.41,0.35,0.39,133800,0
2008-01-02,0.38,0.38,0.38,0.38,200,0
2008-01-03,0.38,0.4,0.31,0.4,51000,0
2008-01-04,0.4,0.4,0.4,0.4,0,0
2008-01-07,0.4,0.4,0.4,0.4,0,0
2008-01-08,0.4,0.4,0.4,0.4,0,0
2008-01-09,0.35,0.35,0.35,0.35,1400,0
2008-01-10,0.35,0.35,0.33,0.33,4900,0
2008-01-11,0.33,0.33,0.33,0.33,0,0
2008-01-14,0.39,0.39,0.39,0.39,1000,0
2008-01-15,0.33,0.33,0.33,0.33,1000,0
2008-01-16,0.33,0.33,0.33,0.33,100,0
2008-01-17,0.33,0.33,0.33,0.33,1000,0
2008-01-18,0.35,0.35,0.33,0.33,6200,0
2008-01-22,0.33,0.33,0.33,0.33,0,0
2008-01-23,0.39,0.39,0.39,0.39,600,0
2008-01-24,0.33,0.33,0.33,0.33,200,0
2008-01-25,0.33,0.33,0.33,0.33,20200,0
2008-01-28,0.33,0.33,0.33,0.33,0,0
2008-01-29,0.33,0.33,0.33,0.33,500,0
2008-01-30,0.33,0.33,0.33,0.33,1000,0
2008-01-31,0.33,0.33,0.33,0.33,0,0
2008-02-01,0.33,0.33,0.33,0.33,0,0
2008-02-04,0.33,0.33,0.33,0.33,0,0
2008-02-05,0.33,0.33,0.33,0.33,500,0
2008-02-06,0.33,0.33,0.33,0.33,0,0
2008-02-07,0.33,0.33,0.33,0.33,0,0
2008-02-08,0.33,0.33,0.33,0.33,1300,0
2008-02-11,0.33,0.33,0.33,0.33,900,0
2008-02-12,0.39,0.39,0.39,0.39,100,0
2008-02-13,0.39,0.39,0.39,0.39,600,0
2008-02-14,0.33,0.33,0.33,0.33,2300,0
2008-02-15,0.33,0.33,0.33,0.33,0,0
2008-02-19,0.33,0.35,0.33,0.35,30000,0
2008-02-20,0.33,0.33,0.33,0.33,200,0
2008-02-21,0.33,0.33,0.33,0.33,1000,0
2008-02-22,0.33,0.33,0.33,0.33,0,0
2008-02-25,0.33,0.33,0.33,0.33,38700,0
2008-02-26,0.33,0.33,0.33,0.33,0,0
2008-02-27,0.33,0.33,0.33,0.33,0,0
2008-02-28,0.33,0.33,0.33,0.33,0,0
2008-02-29,0.33,0.33,0.33,0.33,0,0
2008-03-03,0.33,0.33,0.33,0.33,0,0
2008-03-04,0.33,0.33,0.33,0.33,2900,0
2008-03-05,0.33,0.35,0.3,0.3,56800,0
2008-03-06,0.3,0.32,0.3,0.3,87300,0
2008-03-07,0.3,0.3,0.3,0.3,0,0
2008-03-10,0.3,0.3,0.3,0.3,4800,0
2008-03-11,0.28,0.28,0.28,0.28,5500,0
2008-03-12,0.26,0.26,0.26,0.26,5400,0
2008-03-13,0.26,0.29,0.26,0.29,10000,0
2008-03-14,0.29,0.29,0.29,0.29,0,0
2008-03-17,0.26,0.26,0.26,0.26,1000,0
2008-03-18,0.26,0.26,0.26,0.26,1500,0
2008-03-19,0.26,0.26,0.26,0.26,1700,0
2008-03-20,0.26,0.26,0.26,0.26,0,0
2008-03-24,0.26,0.26,0.26,0.26,0,0
2008-03-25,0.26,0.26,0.25,0.25,8600,0
2008-03-26,0.25,0.25,0.25,0.25,0,0
2008-03-27,0.25,0.25,0.25,0.25,0,0
2008-03-28,0.25,0.25,0.25,0.25,0,0
2008-03-31,0.25,0.25,0.25,0.25,500,0
2008-04-01,0.25,0.25,0.25,0.25,0,0
2008-04-02,0.25,0.25,0.25,0.25,0,0
2008-04-03,0.25,0.25,0.2,0.2,79600,0
2008-04-04,0.2,0.24,0.2,0.21,14500,0
2008-04-07,0.23,0.28,0.23,0.28,20000,0
2008-04-08,0.28,0.28,0.28,0.28,0,0
2008-04-09,0.25,0.25,0.25,0.25,2000,0
2008-04-10,0.22,0.25,0.22,0.24,1000,0
2008-04-11,0.24,0.24,0.24,0.24,6600,0
2008-04-14,0.24,0.24,0.24,0.24,0,0
2008-04-15,0.24,0.24,0.24,0.24,0,0
2008-04-16,0.23,0.23,0.23,0.23,1500,0
2008-04-17,0.23,0.23,0.23,0.23,0,0
2008-04-18,0.23,0.23,0.23,0.23,0,0
2008-04-21,0.23,0.25,0.19,0.19,220600,0
2008-04-22,0.19,0.19,0.19,0.19,1400,0
2008-04-23,0.19,0.19,0.18,0.18,19000,0
2008-04-24,0.18,0.19,0.17,0.18,25500,0
2008-04-25,0.15,0.19,0.15,0.17,165800,0
2008-04-28,0.2,0.2,0.2,0.2,21600,0
2008-04-29,0.17,0.17,0.17,0.17,500,0
2008-04-30,0.17,0.17,0.17,0.17,0,0
2008-05-01,0.17,0.17,0.17,0.17,0,0
2008-05-02,0.24,0.24,0.17,0.17,1000,0
2008-05-05,0.17,0.17,0.17,0.17,0,0
2008-05-06,0.17,0.17,0.17,0.17,700,0
2008-05-07,0.17,0.2,0.17,0.2,9000,0
2008-05-08,0.2,0.2,0.2,0.2,2000,0
2008-05-09,0.2,0.2,0.2,0.2,2000,0
2008-05-12,0.25,0.31,0.25,0.31,88600,0
2008-05-13,0.51,0.51,0.21,0.26,56200,0
2008-05-14,0.28,0.34,0.28,0.3,40800,0
2008-05-15,0.37,0.51,0.35,0.4,83100,0
2008-05-16,0.4,0.51,0.38,0.51,45700,0
2008-05-19,0.51,0.51,0.38,0.38,30100,0
2008-05-20,0.35,0.45,0.32,0.32,44100,0
2008-05-21,0.45,0.45,0.45,0.45,400,0
2008-05-22,0.32,0.45,0.32,0.45,14100,0
2008-05-23,0.45,0.45,0.45,0.45,0,0
2008-05-27,0.42,0.42,0.42,0.42,13000,0
2008-05-28,0.42,0.42,0.42,0.42,0,0
2008-05-29,0.45,0.45,0.33,0.33,4200,0
2008-05-30,0.45,0.45,0.45,0.45,5000,0
2008-06-02,0.45,0.45,0.33,0.33,1100,0
2008-06-03,0.33,0.33,0.33,0.33,0,0
2008-06-04,0.33,0.33,0.33,0.33,100,0
2008-06-05,0.33,0.33,0.33,0.33,200,0
2008-06-06,0.33,0.33,0.33,0.33,500,0
2008-06-09,0.42,0.42,0.42,0.42,10600,0
2008-06-10,0.42,0.44,0.42,0.44,4500,0
2008-06-11,0.4,0.4,0.33,0.33,1100,0
2008-06-12,0.35,0.4,0.35,0.4,2200,0
2008-06-13,0.4,0.4,0.35,0.35,6000,0
2008-06-16,0.35,0.35,0.35,0.35,0,0
2008-06-17,0.4,0.4,0.4,0.4,8500,0
2008-06-18,0.4,0.4,0.4,0.4,0,0
2008-06-19,0.35,0.4,0.35,0.35,1600,0
2008-06-20,0.35,0.35,0.35,0.35,2800,0
2008-06-23,0.35,0.51,0.35,0.48,27400,0
2008-06-24,0.42,0.42,0.42,0.42,10000,0
2008-06-25,0.42,0.42,0.42,0.42,0,0
2008-06-26,0.35,0.36,0.35,0.36,2700,0
2008-06-27,0.35,0.35,0.25,0.35,30000,0
2008-06-30,0.35,0.35,0.35,0.35,0,0
2008-07-01,0.35,0.35,0.35,0.35,0,0
2008-07-02,0.35,0.35,0.35,0.35,0,0
2008-07-03,0.15,0.25,0.15,0.25,23000,0
2008-07-07,0.3,0.3,0.3,0.3,1000,0
2008-07-08,0.35,0.35,0.35,0.35,1000,0
2008-07-09,0.16,0.16,0.16,0.16,200,0
2008-07-10,0.51,0.51,0.51,0.51,1000,0
2008-07-11,0.25,0.35,0.25,0.35,4900,0
2008-07-14,0.21,0.32,0.16,0.16,19800,0
2008-07-15,0.34,0.34,0.17,0.17,1400,0
2008-07-16,0.17,0.17,0.17,0.17,0,0
2008-07-17,0.2,0.2,0.2,0.2,2600,0
2008-07-18,0.2,0.2,0.2,0.2,0,0
2008-07-21,0.2,0.2,0.2,0.2,0,0
2008-07-22,0.2,0.2,0.16,0.16,6600,0
2008-07-23,0.16,0.16,0.16,0.16,0,0
2008-07-24,0.16,0.16,0.16,0.16,0,0
2008-07-25,0.16,0.16,0.16,0.16,0,0
2008-07-28,0.2,0.25,0.17,0.17,13900,0
2008-07-29,0.18,0.18,0.17,0.17,200,0
2008-07-30,0.17,0.17,0.17,0.17,0,0
2008-07-31,0.17,0.6,0.17,0.5,38000,0
2008-08-01,0.5,0.5,0.5,0.5,0,0
2008-08-04,0.5,0.5,0.5,0.5,0,0
2008-08-05,0.45,0.45,0.4,0.45,23900,0
2008-08-06,0.45,0.45,0.45,0.45,0,0
2008-08-07,0.45,0.45,0.45,0.45,0,0
2008-08-08,0.45,0.45,0.45,0.45,0,0
2008-08-11,0.45,0.45,0.45,0.45,600,0
2008-08-12,0.4,0.4,0.4,0.4,13500,0
2008-08-13,0.4,0.4,0.4,0.4,5600,0
2008-08-14,0.19,0.19,0.19,0.19,1000,0
2008-08-15,0.19,0.19,0.19,0.19,0,0
2008-08-18,0.19,0.19,0.19,0.19,0,0
2008-08-19,0.19,0.19,0.19,0.19,0,0
2008-08-20,0.19,0.19,0.19,0.19,0,0
2008-08-21,0.19,0.19,0.19,0.19,0,0
2008-08-22,0.5,0.5,0.5,0.5,2000,0
2008-08-25,0.49,0.5,0.49,0.5,200,0
2008-08-26,0.25,0.25,0.21,0.21,1500,0
2008-08-27,0.21,0.21,0.21,0.21,100,0
2008-08-28,0.5,0.5,0.2,0.2,2900,0
2008-08-29,0.21,0.21,0.21,0.21,300,0
2008-09-02,0.48,0.48,0.48,0.48,1000,0
2008-09-03,0.2,0.5,0.2,0.5,1200,0
2008-09-04,0.5,0.5,0.5,0.5,0,0
2008-09-05,0.49,0.5,0.49,0.5,1000,0
2008-09-08,0.5,0.5,0.5,0.5,0,0
2008-09-09,0.19,0.26,0.19,0.26,6500,0
2008-09-10,0.26,0.26,0.26,0.26,0,0
2008-09-11,0.26,0.26,0.26,0.26,0,0
2008-09-12,0.22,0.27,0.22,0.27,700,0
2008-09-15,0.22,0.22,0.22,0.22,500,0
2008-09-16,0.22,0.25,0.22,0.25,600,0
2008-09-17,0.25,0.25,0.25,0.25,0,0
2008-09-18,0.24,0.42,0.24,0.25,7400,0
2008-09-19,0.48,0.5,0.48,0.5,2500,0
2008-09-22,0.2,0.21,0.19,0.21,1200,0
2008-09-23,0.2,0.28,0.2,0.28,1800,0
2008-09-24,0.3,0.3,0.3,0.3,1000,0
2008-09-25,0.3,0.3,0.3,0.3,0,0
2008-09-26,0.3,0.3,0.3,0.3,1000,0
2008-09-29,0.28,0.28,0.28,0.28,500,0
2008-09-30,0.28,0.28,0.28,0.28,14000,0
2008-10-01,0.28,0.28,0.28,0.28,0,0
2008-10-02,0.21,0.21,0.21,0.21,100,0
2008-10-03,0.21,0.21,0.21,0.21,0,0
2008-10-06,0.21,0.21,0.21,0.21,0,0
2008-10-07,0.22,0.22,0.22,0.22,300,0
2008-10-08,0.21,0.3,0.21,0.29,16300,0
2008-10-09,0.22,0.22,0.21,0.21,5500,0
2008-10-10,0.22,0.22,0.21,0.21,18200,0
2008-10-13,0.21,0.21,0.21,0.21,0,0
2008-10-14,0.21,0.21,0.21,0.21,0,0
2008-10-15,0.21,0.21,0.21,0.21,2400,0
2008-10-16,0.21,0.21,0.21,0.21,11500,0
2008-10-17,0.21,0.22,0.21,0.22,800,0
2008-10-20,0.21,0.21,0.21,0.21,200,0
2008-10-21,0.21,0.21,0.21,0.21,0,0
2008-10-22,0.21,0.21,0.21,0.21,1000,0
2008-10-23,0.21,0.21,0.21,0.21,4000,0
2008-10-24,0.18,0.2,0.16,0.2,31100,0
2008-10-27,0.2,0.2,0.2,0.2,0,0
2008-10-28,0.16,0.16,0.16,0.16,500,0
2008-10-29,0.2,0.2,0.16,0.16,600,0
2008-10-30,0.34,0.34,0.16,0.16,9700,0
2008-10-31,0.16,0.16,0.16,0.16,0,0
2008-11-03,0.16,0.16,0.16,0.16,0,0
2008-11-04,0.25,0.25,0.25,0.25,1000,0
2008-11-05,0.25,0.25,0.25,0.25,0,0
2008-11-06,0.16,0.16,0.15,0.15,44600,0
2008-11-07,0.18,0.18,0.15,0.15,15600,0
2008-11-10,0.15,0.16,0.15,0.15,42900,0
2008-11-11,0.15,0.15,0.15,0.15,0,0
2008-11-12,0.13,0.13,0.12,0.12,16000,0
2008-11-13,0.13,0.13,0.12,0.12,25000,0
2008-11-14,0.1,0.11,0.09,0.09,33800,0
2008-11-17,0.09,0.09,0.09,0.09,93900,0
2008-11-18,0.1,0.12,0.1,0.12,10300,0
2008-11-19,0.11,0.13,0.11,0.13,27400,0
2008-11-20,0.11,0.13,0.11,0.11,22000,0
2008-11-21,0.11,0.11,0.1,0.1,96500,0
2008-11-24,0.1,0.12,0.08,0.12,59600,0
2008-11-25,0.12,0.12,0.12,0.12,1300,0
2008-11-26,0.09,0.12,0.08,0.08,72700,0
2008-11-28,0.07,0.07,0.07,0.07,1900,0
2008-12-01,0.07,0.07,0.07,0.07,100,0
2008-12-02,0.12,0.12,0.07,0.07,27300,0
2008-12-03,0.08,0.08,0.08,0.08,7000,0
2008-12-04,0.08,0.08,0.08,0.08,0,0
2008-12-05,0.09,0.09,0.09,0.09,1000,0
2008-12-08,0.09,0.1,0.09,0.09,7500,0
2008-12-09,0.09,0.12,0.07,0.07,116800,0
2008-12-10,0.12,0.12,0.12,0.12,1500,0
2008-12-11,0.12,0.12,0.12,0.12,10000,0
2008-12-12,0.07,0.07,0.07,0.07,200,0
2008-12-15,0.07,0.07,0.07,0.07,21000,0
2008-12-16,0.07,0.07,0.07,0.07,2000,0
2008-12-17,0.1,0.1,0.1,0.1,1000,0
2008-12-18,0.07,0.07,0.07,0.07,26900,0
2008-12-19,0.07,0.1,0.06,0.06,119800,0
2008-12-22,0.06,0.07,0.06,0.06,277800,0
2008-12-23,0.06,0.07,0.06,0.07,20600,0
2008-12-24,0.06,0.06,0.06,0.06,3900,0
2008-12-26,0.07,0.07,0.07,0.07,6000,0
2008-12-29,0.07,0.07,0.07,0.07,13200,0
2008-12-30,0.07,0.07,0.06,0.06,12600,0
2008-12-31,0.07,0.08,0.07,0.07,160200,0
2009-01-02,0.08,0.1,0.08,0.1,15700,0
2009-01-05,0.1,0.1,0.1,0.1,0,0
2009-01-06,0.1,0.1,0.1,0.1,0,0
2009-01-07,0.1,0.1,0.1,0.1,0,0
2009-01-08,0.1,0.1,0.1,0.1,13600,0
2009-01-09,0.1,0.1,0.1,0.1,0,0
2009-01-12,0.07,0.07,0.07,0.07,4100,0
2009-01-13,0.07,0.07,0.07,0.07,500,0
2009-01-14,0.07,0.07,0.07,0.07,1000,0
2009-01-15,0.07,0.07,0.07,0.07,0,0
2009-01-16,0.07,0.07,0.07,0.07,0,0
2009-01-20,0.07,0.07,0.07,0.07,0,0
2009-01-21,0.07,0.07,0.07,0.07,0,0
2009-01-22,0.08,0.08,0.06,0.06,7100,0
2009-01-23,0.06,0.06,0.06,0.06,0,0
2009-01-26,0.06,0.06,0.06,0.06,1800,0
2009-01-27,0.06,0.06,0.05,0.06,38600,0
2009-01-28,0.05,0.06,0.05,0.06,30000,0
2009-01-29,0.06,0.06,0.06,0.06,0,0
2009-01-30,0.06,0.06,0.06,0.06,0,0
2009-02-02,0.06,0.06,0.06,0.06,0,0
2009-02-03,0.06,0.06,0.06,0.06,0,0
2009-02-04,0.07,0.07,0.07,0.07,4300,0
2009-02-05,0.07,0.07,0.07,0.07,0,0
2009-02-06,0.07,0.07,0.07,0.07,0,0
2009-02-09,0.05,0.05,0.05,0.05,1000,0
2009-02-10,0.05,0.05,0.05,0.05,0,0
2009-02-11,0.05,0.05,0.05,0.05,0,0
2009-02-12,0.07,0.07,0.07,0.07,100,0
2009-02-13,0.07,0.07,0.07,0.07,5000,0
2009-02-17,0.07,0.07,0.07,0.07,0,0
2009-02-18,0.07,0.07,0.07,0.07,0,0
2009-02-19,0.07,0.07,0.07,0.07,0,0
2009-02-20,0.06,0.06,0.06,0.06,10000,0
2009-02-23,0.07,0.07,0.05,0.05,15000,0
2009-02-24,0.07,0.09,0.06,0.09,11000,0
2009-02-25,0.08,0.09,0.08,0.09,23600,0
2009-02-26,0.07,0.07,0.07,0.07,700,0
2009-02-27,0.11,0.11,0.11,0.11,23100,0
2009-03-02,0.08,0.08,0.07,0.07,2600,0
2009-03-03,0.07,0.07,0.07,0.07,0,0
2009-03-04,0.07,0.07,0.07,0.07,0,0
2009-03-05,0.07,0.07,0.07,0.07,0,0
2009-03-06,0.07,0.11,0.07,0.1,12700,0
2009-03-09,0.11,0.12,0.11,0.12,16000,0
2009-03-10,0.12,0.13,0.11,0.11,23500,0
2009-03-11,0.11,0.11,0.11,0.11,0,0
2009-03-12,0.11,0.11,0.11,0.11,1000,0
2009-03-13,0.11,0.11,0.1,0.1,10000,0
2009-03-16,0.11,0.12,0.11,0.12,8000,0
2009-03-17,0.12,0.12,0.12,0.12,7300,0
2009-03-18,0.12,0.12,0.12,0.12,0,0
2009-03-19,0.12,0.12,0.12,0.12,0,0
2009-03-20,0.12,0.12,0.12,0.12,0,0
2009-03-23,0.11,0.12,0.1,0.12,90900,0
2009-03-24,0.12,0.12,0.12,0.12,0,0
2009-03-25,0.1,0.1,0.1,0.1,700,0
2009-03-26,0.1,0.1,0.1,0.1,0,0
2009-03-27,0.1,0.1,0.1,0.1,0,0
2009-03-30,0.1,0.1,0.1,0.1,0,0
2009-03-31,0.1,0.1,0.1,0.1,0,0
2009-04-01,0.1,0.1,0.1,0.1,0,0
2009-04-02,0.1,0.1,0.1,0.1,400,0
2009-04-03,0.1,0.1,0.1,0.1,0,0
2009-04-06,0.1,0.1,0.1,0.1,0,0
2009-04-07,0.1,0.13,0.1,0.13,11000,0
2009-04-08,0.13,0.13,0.13,0.13,0,0
2009-04-09,0.13,0.13,0.13,0.13,0,0
2009-04-13,0.15,0.15,0.15,0.15,5000,0
2009-04-14,0.14,0.14,0.12,0.12,10300,0
2009-04-15,0.16,0.16,0.16,0.16,6000,0
2009-04-16,0.16,0.16,0.16,0.16,1400,0
2009-04-17,0.16,0.25,0.16,0.25,24900,0
2009-04-20,0.25,0.25,0.18,0.18,10600,0
2009-04-21,0.16,0.16,0.16,0.16,2000,0
2009-04-22,0.18,0.18,0.18,0.18,1000,0
2009-04-23,0.2,0.2,0.2,0.2,2700,0
2009-04-24,0.24,0.25,0.18,0.18,11800,0
2009-04-27,0.18,0.18,0.18,0.18,3000,0
2009-04-28,0.24,0.25,0.23,0.23,11900,0
2009-04-29,0.23,0.23,0.23,0.23,0,0
2009-04-30,0.23,0.23,0.23,0.23,0,0
2009-05-01,0.23,0.23,0.23,0.23,0,0
2009-05-04,0.23,0.25,0.23,0.25,13000,0
2009-05-05,0.25,0.25,0.25,0.25,21000,0
2009-05-06,0.3,0.3,0.3,0.3,1000,0
2009-05-07,0.3,0.3,0.3,0.3,0,0
2009-05-08,0.3,0.3,0.18,0.18,1200,0
2009-05-11,0.3,0.3,0.3,0.3,1100,0
2009-05-12,0.3,0.3,0.3,0.3,2000,0
2009-05-13,0.3,0.3,0.18,0.25,3100,0
2009-05-14,0.3,0.3,0.3,0.3,2000,0
2009-05-15,0.3,0.3,0.3,0.3,0,0
2009-05-18,0.3,0.35,0.3,0.3,39900,0
2009-05-19,0.25,0.3,0.25,0.3,9000,0
2009-05-20,0.32,0.35,0.32,0.35,20100,0
2009-05-21,0.35,0.35,0.35,0.35,4000,0
2009-05-22,0.35,0.35,0.35,0.35,7500,0
2009-05-26,0.35,0.35,0.35,0.35,10000,0
2009-05-27,0.32,0.35,0.25,0.25,10100,0
2009-05-28,0.3,0.3,0.3,0.3,21200,0
2009-05-29,0.35,0.35,0.35,0.35,9900,0
2009-06-01,0.25,0.35,0.25,0.35,4300,0
2009-06-02,0.35,0.35,0.35,0.35,5000,0
2009-06-03,0.25,0.25,0.25,0.25,800,0
2009-06-04,0.25,0.25,0.25,0.25,0,0
2009-06-05,0.25,0.25,0.25,0.25,0,0
2009-06-08,0.25,0.25,0.25,0.25,2100,0
2009-06-09,0.25,0.25,0.25,0.25,700,0
2009-06-10,0.25,0.25,0.25,0.25,0,0
2009-06-11,0.25,0.25,0.25,0.25,0,0
2009-06-12,0.25,0.25,0.25,0.25,300,0
2009-06-15,0.25,0.25,0.25,0.25,300,0
2009-06-16,0.25,0.25,0.25,0.25,800,0
2009-06-17,0.25,0.25,0.25,0.25,0,0
2009-06-18,0.25,0.25,0.25,0.25,0,0
2009-06-19,0.35,0.35,0.35,0.35,4000,0
2009-06-22,0.35,0.35,0.35,0.35,0,0
2009-06-23,0.25,0.25,0.25,0.25,6500,0
2009-06-24,0.25,0.25,0.25,0.25,0,0
2009-06-25,0.25,0.25,0.25,0.25,300,0
2009-06-26,0.3,0.3,0.3,0.3,5000,0
2009-06-29,0.3,0.3,0.3,0.3,0,0
2009-06-30,0.25,0.3,0.25,0.3,6600,0
2009-07-01,0.3,0.3,0.3,0.3,0,0
2009-07-02,0.3,0.35,0.25,0.3,23900,0
2009-07-06,0.3,0.35,0.3,0.35,1100,0
2009-07-07,0.28,0.28,0.28,0.28,19800,0
2009-07-08,0.28,0.28,0.28,0.28,0,0
2009-07-09,0.35,0.35,0.35,0.35,800,0
2009-07-10,0.35,0.35,0.11,0.22,26200,0
2009-07-13,0.12,0.12,0.12,0.12,200,0
2009-07-14,0.2,0.2,0.2,0.2,6000,0
2009-07-15,0.2,0.2,0.2,0.2,0,0
2009-07-16,0.2,0.2,0.2,0.2,0,0
2009-07-17,0.27,0.35,0.27,0.35,17600,0
2009-07-20,0.4,0.45,0.35,0.35,90500,0
2009-07-21,0.35,0.39,0.35,0.35,10500,0
2009-07-22,0.35,0.35,0.35,0.35,600,0
2009-07-23,0.35,0.35,0.35,0.35,3200,0
2009-07-24,0.35,0.35,0.35,0.35,0,0
2009-07-27,0.3,0.3,0.3,0.3,200,0
2009-07-28,0.3,0.3,0.3,0.3,100,0
2009-07-29,0.4,0.45,0.4,0.4,28600,0
2009-07-30,0.35,0.38,0.35,0.38,1800,0
2009-07-31,0.4,0.4,0.4,0.4,1600,0
2009-08-03,0.4,0.4,0.4,0.4,800,0
2009-08-04,0.45,0.5,0.45,0.49,31600,0
2009-08-05,0.49,0.49,0.49,0.49,75600,0
2009-08-06,0.5,0.5,0.45,0.45,11900,0
2009-08-07,0.5,0.5,0.48,0.48,17000,0
2009-08-10,0.48,0.49,0.48,0.48,61500,0
2009-08-11,0.5,0.5,0.49,0.5,53000,0
2009-08-12,0.5,0.51,0.5,0.5,80800,0
2009-08-13,0.35,0.5,0.35,0.48,12600,0
2009-08-14,0.5,0.5,0.5,0.5,14500,0
2009-08-17,0.5,0.5,0.48,0.5,62000,0
2009-08-18,0.48,0.48,0.48,0.48,17200,0
2009-08-19,0.5,0.5,0.5,0.5,7200,0
2009-08-20,0.55,0.55,0.45,0.45,2600,0
2009-08-21,0.55,0.7,0.53,0.65,54500,0
2009-08-24,0.7,0.7,0.6,0.6,13000,0
2009-08-25,0.55,0.55,0.55,0.55,300,0
2009-08-26,0.7,0.7,0.65,0.7,9500,0
2009-08-27,0.7,0.7,0.51,0.7,1600,0
2009-08-28,0.6,0.7,0.6,0.7,1300,0
2009-08-31,0.7,0.7,0.7,0.7,1000,0
2009-09-01,0.75,0.75,0.7,0.7,26800,0
2009-09-02,0.7,0.7,0.7,0.7,0,0
2009-09-03,0.7,0.7,0.55,0.7,3100,0
2009-09-04,0.7,0.7,0.7,0.7,0,0
2009-09-08,0.69,0.69,0.69,0.69,300,0
2009-09-09,0.7,0.7,0.55,0.7,5100,0
2009-09-10,0.7,0.95,0.7,0.77,32800,0
2009-09-11,0.9,0.95,0.7,0.9,105400,0
2009-09-14,0.9,0.9,0.8,0.8,3300,0
2009-09-15,0.9,0.95,0.85,0.85,15100,0
2009-09-16,0.9,0.95,0.85,0.95,20100,0
2009-09-17,0.9,0.9,0.86,0.86,16900,0
2009-09-18,0.85,0.92,0.85,0.92,2800,0
2009-09-21,0.92,0.94,0.92,0.94,25100,0
2009-09-22,0.95,0.98,0.94,0.98,11700,0
2009-09-23,0.98,1.01,0.98,1.01,16800,0
2009-09-24,1,1,0.97,1,8700,0
2009-09-25,1,1,0.99,1,6900,0
2009-09-28,1.01,1.01,0.95,1,5700,0
2009-09-29,0.98,0.98,0.9,0.98,4500,0
2009-09-30,0.98,0.98,0.75,0.98,8900,0
2009-10-01,0.75,0.98,0.75,0.89,1300,0
2009-10-02,0.75,0.89,0.75,0.89,700,0
2009-10-05,0.89,0.89,0.75,0.75,13400,0
2009-10-06,0.75,0.95,0.75,0.95,33000,0
2009-10-07,0.75,1,0.75,1,44500,0
2009-10-08,0.95,1.04,0.95,1.04,10200,0
2009-10-09,1.01,1.01,0.75,0.75,10500,0
2009-10-12,0.95,0.95,0.95,0.95,7200,0
2009-10-13,0.95,0.95,0.95,0.95,0,0
2009-10-14,0.95,1.01,0.77,1,19700,0
2009-10-15,1,1,0.79,1,66300,0
2009-10-16,0.79,1,0.79,1,3200,0
2009-10-19,1,1.01,0.93,1.01,51400,0
2009-10-20,0.85,1.02,0.85,1.02,2300,0
2009-10-21,1.02,1.02,1.02,1.02,0,0
2009-10-22,1,1,0.85,1,700,0
2009-10-23,1,1,1,1,0,0
2009-10-26,0.85,1,0.85,1,200,0
2009-10-27,0.87,0.95,0.87,0.87,11000,0
2009-10-28,1,1,0.99,0.99,900,0
2009-10-29,0.87,1,0.87,1,200,0
2009-10-30,1,1,1,1,0,0
2009-11-02,0.85,1,0.8,1,11600,0
2009-11-03,0.98,0.98,0.95,0.95,9000,0
2009-11-04,0.95,0.95,0.8,0.95,9100,0
2009-11-05,0.95,0.95,0.95,0.95,0,0
2009-11-06,0.82,0.9,0.82,0.9,1100,0
2009-11-09,0.75,0.75,0.75,0.75,200,0
2009-11-10,0.75,0.95,0.75,0.95,2700,0
2009-11-11,0.95,0.95,0.72,0.89,11900,0
2009-11-12,0.72,0.9,0.72,0.9,200,0
2009-11-13,0.85,0.89,0.85,0.89,5200,0
2009-11-16,0.72,0.89,0.72,0.75,12500,0
2009-11-17,0.75,0.75,0.72,0.75,11500,0
2009-11-18,0.88,0.9,0.88,0.9,3000,0
2009-11-19,0.9,0.9,0.75,0.75,1900,0
2009-11-20,0.75,0.75,0.75,0.75,1600,0
2009-11-23,0.75,0.75,0.71,0.71,9100,0
2009-11-24,0.55,0.75,0.55,0.7,12900,0
2009-11-25,0.66,0.66,0.6,0.6,7200,0
2009-11-27,0.6,0.6,0.6,0.6,0,0
2009-11-30,0.6,0.7,0.6,0.7,2600,0
2009-12-01,0.6,0.6,0.6,0.6,100,0
2009-12-02,0.6,0.9,0.6,0.9,25000,0
2009-12-03,0.9,0.9,0.75,0.75,10700,0
2009-12-04,0.9,0.9,0.8,0.8,700,0
2009-12-07,0.85,0.9,0.8,0.8,4500,0
2009-12-08,0.8,0.88,0.8,0.88,7500,0
2009-12-09,0.8,0.8,0.8,0.8,2300,0
2009-12-10,0.88,0.88,0.88,0.88,2200,0
2009-12-11,0.75,0.9,0.74,0.9,5300,0
2009-12-14,0.89,0.9,0.89,0.9,3500,0
2009-12-15,0.9,0.9,0.9,0.9,0,0
2009-12-16,0.9,0.9,0.9,0.9,0,0
2009-12-17,0.9,0.9,0.7,0.7,8800,0
2009-12-18,0.7,0.7,0.7,0.7,0,0
2009-12-21,0.8,0.81,0.7,0.7,10400,0
2009-12-22,0.8,0.8,0.8,0.8,1500,0
2009-12-23,0.8,0.8,0.7,0.7,400,0
2009-12-24,0.75,0.76,0.75,0.76,1100,0
2009-12-28,0.75,0.75,0.75,0.75,1600,0
2009-12-29,0.75,0.9,0.75,0.9,3400,0
2009-12-30,0.79,0.79,0.62,0.65,31600,0
2009-12-31,0.55,0.84,0.55,0.84,15800,0
2010-01-04,0.85,0.85,0.81,0.81,19200,0
2010-01-05,0.82,0.82,0.82,0.82,12300,0
2010-01-06,0.82,0.82,0.82,0.82,0,0
2010-01-07,0.82,0.82,0.82,0.82,0,0
2010-01-08,0.82,0.82,0.82,0.82,1100,0
2010-01-11,0.8,0.8,0.8,0.8,600,0
2010-01-12,0.8,0.8,0.8,0.8,0,0
2010-01-13,0.8,0.8,0.8,0.8,0,0
2010-01-14,0.82,0.85,0.8,0.85,6300,0
2010-01-15,0.8,0.81,0.8,0.81,2100,0
2010-01-19,0.81,0.81,0.81,0.81,0,0
2010-01-20,0.81,0.81,0.81,0.81,500,0
2010-01-21,0.8,0.81,0.8,0.81,3900,0
2010-01-22,0.8,0.8,0.8,0.8,2500,0
2010-01-25,0.7,0.71,0.7,0.71,1500,0
2010-01-26,0.71,0.71,0.71,0.71,1000,0
2010-01-27,0.71,0.71,0.71,0.71,0,0
2010-01-28,0.71,0.78,0.71,0.78,30600,0
2010-01-29,0.71,0.71,0.71,0.71,200,0
2010-02-01,0.75,0.75,0.7,0.7,8400,0
2010-02-02,0.7,0.7,0.7,0.7,0,0
2010-02-03,0.7,0.7,0.7,0.7,0,0
2010-02-04,0.7,0.7,0.7,0.7,4200,0
2010-02-05,0.6,0.8,0.6,0.8,1500,0
2010-02-08,0.6,0.6,0.6,0.6,1500,0
2010-02-09,0.7,0.7,0.7,0.7,2400,0
2010-02-10,0.7,0.7,0.7,0.7,0,0
2010-02-11,0.7,0.8,0.7,0.7,1500,0
2010-02-12,0.7,0.7,0.7,0.7,1000,0
2010-02-16,0.6,0.62,0.6,0.62,1900,0
2010-02-17,0.65,0.65,0.6,0.6,5700,0
2010-02-18,0.62,0.62,0.62,0.62,3000,0
2010-02-19,0.65,0.65,0.65,0.65,6300,0
2010-02-22,0.79,0.79,0.79,0.79,300,0
2010-02-23,0.65,0.65,0.65,0.65,700,0
2010-02-24,0.79,0.79,0.79,0.79,1000,0
2010-02-25,0.79,0.8,0.79,0.8,5700,0
2010-02-26,0.8,0.8,0.8,0.8,0,0
2010-03-01,0.7,0.7,0.7,0.7,900,0
2010-03-02,0.7,0.8,0.7,0.8,700,0
2010-03-03,0.75,0.8,0.75,0.8,7000,0
2010-03-04,0.7,0.7,0.7,0.7,600,0
2010-03-05,0.65,0.65,0.65,0.65,500,0
2010-03-08,0.7,0.7,0.7,0.7,2600,0
2010-03-09,0.7,0.75,0.7,0.75,800,0
2010-03-10,0.75,0.75,0.75,0.75,0,0
2010-03-11,0.7,0.7,0.7,0.7,500,0
2010-03-12,0.7,0.7,0.7,0.7,0,0
2010-03-15,0.7,0.7,0.7,0.7,600,0
2010-03-16,0.7,0.7,0.65,0.66,16900,0
2010-03-17,0.66,0.66,0.66,0.66,0,0
2010-03-18,0.65,0.65,0.65,0.65,3100,0
2010-03-19,0.6,0.6,0.6,0.6,2200,0
2010-03-22,0.65,0.65,0.6,0.6,2300,0
2010-03-23,0.6,0.6,0.6,0.6,0,0
2010-03-24,0.6,0.6,0.6,0.6,1400,0
2010-03-25,0.61,0.61,0.61,0.61,500,0
2010-03-26,0.61,0.61,0.61,0.61,0,0
2010-03-29,0.61,0.61,0.61,0.61,0,0
2010-03-30,0.6,0.6,0.6,0.6,3600,0
2010-03-31,0.6,0.6,0.6,0.6,3700,0
2010-04-01,0.61,0.61,0.6,0.6,3200,0
2010-04-05,0.56,0.56,0.56,0.56,800,0
2010-04-06,0.6,0.6,0.6,0.6,1000,0
2010-04-07,0.6,0.6,0.6,0.6,0,0
2010-04-08,0.6,0.6,0.6,0.6,1200,0
2010-04-09,0.6,0.75,0.6,0.65,6900,0
2010-04-12,0.65,0.65,0.65,0.65,0,0
2010-04-13,0.65,0.65,0.65,0.65,0,0
2010-04-14,0.74,0.74,0.74,0.74,5000,0
2010-04-15,0.74,0.74,0.7,0.7,8200,0
2010-04-16,0.6,0.74,0.6,0.74,1200,0
2010-04-19,0.6,0.74,0.6,0.74,1900,0
2010-04-20,0.74,0.74,0.7,0.7,5000,0
2010-04-21,0.75,0.75,0.6,0.75,20400,0
2010-04-22,0.75,0.8,0.74,0.79,36900,0
2010-04-23,0.78,0.8,0.78,0.78,13700,0
2010-04-26,0.76,0.8,0.76,0.8,42700,0
2010-04-27,0.8,0.8,0.8,0.8,4000,0
2010-04-28,0.8,0.8,0.8,0.8,0,0
2010-04-29,0.76,0.76,0.76,0.76,200,0
2010-04-30,0.8,0.8,0.79,0.79,8500,0
2010-05-03,0.79,0.79,0.79,0.79,0,0
2010-05-04,0.79,0.79,0.79,0.79,0,0
2010-05-05,0.79,0.79,0.79,0.79,0,0
2010-05-06,0.76,0.76,0.7,0.7,10700,0
2010-05-07,0.7,0.77,0.7,0.77,5100,0
2010-05-10,0.77,0.77,0.77,0.77,0,0
2010-05-11,0.7,0.8,0.7,0.8,13000,0
2010-05-12,0.75,0.79,0.75,0.79,18500,0
2010-05-13,0.8,0.8,0.75,0.75,3000,0
2010-05-14,0.75,0.75,0.75,0.75,500,0
2010-05-17,0.78,0.78,0.75,0.75,3000,0
2010-05-18,0.76,0.76,0.76,0.76,3000,0
2010-05-19,0.78,0.8,0.78,0.8,12500,0
2010-05-20,0.8,0.8,0.75,0.76,15400,0
2010-05-21,0.8,0.85,0.75,0.8,33300,0
2010-05-24,0.8,0.87,0.7,0.87,12200,0
2010-05-25,0.8,0.87,0.75,0.81,8500,0
2010-05-26,0.86,0.86,0.86,0.86,16900,0
2010-05-27,0.8,0.8,0.8,0.8,800,0
2010-05-28,0.8,0.8,0.8,0.8,0,0
2010-06-01,0.8,0.8,0.75,0.75,7500,0
2010-06-02,0.75,0.75,0.75,0.75,0,0
2010-06-03,0.95,0.95,0.95,0.95,5000,0
2010-06-04,0.88,0.88,0.75,0.75,1800,0
2010-06-07,0.75,0.75,0.75,0.75,0,0
2010-06-08,0.75,0.75,0.75,0.75,0,0
2010-06-09,0.75,0.75,0.75,0.75,0,0
2010-06-10,0.75,0.75,0.75,0.75,0,0
2010-06-11,0.75,0.75,0.75,0.75,0,0
2010-06-14,0.75,0.75,0.75,0.75,800,0
2010-06-15,0.87,0.87,0.8,0.8,4700,0
2010-06-16,0.8,0.8,0.8,0.8,0,0
2010-06-17,0.85,0.85,0.85,0.85,23300,0
2010-06-18,0.85,0.85,0.85,0.85,0,0
2010-06-21,0.85,0.85,0.85,0.85,0,0
2010-06-22,0.82,0.85,0.82,0.85,9700,0
2010-06-23,0.85,0.85,0.85,0.85,0,0
2010-06-24,0.84,0.85,0.84,0.85,8300,0
2010-06-25,0.84,0.85,0.82,0.82,13400,0
2010-06-28,0.82,0.82,0.82,0.82,0,0
2010-06-29,0.82,0.85,0.82,0.85,1300,0
2010-06-30,0.84,0.86,0.75,0.85,151300,0
2010-07-01,0.85,0.85,0.85,0.85,0,0
2010-07-02,0.85,0.85,0.85,0.85,0,0
2010-07-06,0.65,0.86,0.65,0.85,300,0
2010-07-07,0.85,0.85,0.8,0.8,6900,0
2010-07-08,0.86,0.86,0.8,0.8,20400,0
2010-07-09,0.85,0.87,0.85,0.86,10700,0
2010-07-12,0.8,0.85,0.8,0.8,197000,0
2010-07-13,0.89,0.94,0.8,0.94,59000,0
2010-07-14,0.72,1.13,0.72,1.13,88000,0
2010-07-15,1.14,1.25,0.88,1.25,46600,0
2010-07-16,1.3,1.3,1.15,1.15,26000,0
2010-07-19,1.15,1.15,1.05,1.14,3100,0
2010-07-20,1.15,1.2,1.06,1.2,8100,0
2010-07-21,1.05,1.25,1.05,1.25,87200,0
2010-07-22,1.2,1.3,1.2,1.25,30000,0
2010-07-23,1.25,1.25,1.2,1.2,1300,0
2010-07-26,1.2,1.2,1.2,1.2,1200,0
2010-07-27,1.16,1.4,1.16,1.3,49800,0
2010-07-28,1.25,1.3,1.25,1.3,47300,0
2010-07-29,1.26,1.3,1.2,1.25,25800,0
2010-07-30,1.34,1.34,1.25,1.25,8000,0
2010-08-02,1.25,1.31,1.2,1.25,36000,0
2010-08-03,1.25,1.3,1.25,1.28,16000,0
2010-08-04,1.25,1.31,1.25,1.31,24400,0
2010-08-05,1,1.4,1,1.4,53100,0
2010-08-06,1.42,1.5,1.4,1.4,46300,0
2010-08-09,1.4,1.4,1.35,1.39,14300,0
2010-08-10,1.4,1.5,1.35,1.5,20300,0
2010-08-11,1.5,1.55,1.49,1.5,25600,0
2010-08-12,1.53,1.53,1.42,1.42,16300,0
2010-08-13,1.4,1.4,1.4,1.4,7900,0
2010-08-16,1.35,1.4,1.35,1.38,15400,0
2010-08-17,1.38,1.4,1.1,1.25,72100,0
2010-08-18,1.25,1.25,1.25,1.25,2500,0
2010-08-19,1.35,1.35,1.33,1.33,2500,0
2010-08-20,1.35,1.35,1.25,1.33,2700,0
2010-08-23,1.35,1.35,1.25,1.34,6500,0
2010-08-24,1.33,1.33,1.25,1.3,4200,0
2010-08-25,1.25,1.33,1.25,1.33,9800,0
2010-08-26,1.33,1.45,1.3,1.45,61200,0
2010-08-27,1.45,1.45,1.35,1.45,36300,0
2010-08-30,1.45,1.45,1.35,1.4,15900,0
2010-08-31,1.43,1.47,1.4,1.4,33100,0
2010-09-01,1.4,1.43,1.4,1.41,23600,0
2010-09-02,1.48,1.48,1.42,1.48,1700,0
2010-09-03,1.47,1.48,1.25,1.45,10500,0
2010-09-07,1.45,1.48,1.44,1.44,16400,0
2010-09-08,1.44,1.44,1.44,1.44,300,0
2010-09-09,1.44,1.5,1.38,1.44,24400,0
2010-09-10,1.44,1.53,1.4,1.53,134200,0
2010-09-13,1.6,1.75,1.53,1.6,83600,0
2010-09-14,1.6,1.8,1.6,1.75,91000,0
2010-09-15,1.65,1.8,1.65,1.7,36400,0
2010-09-16,1.65,1.65,1.55,1.6,25200,0
2010-09-17,1.6,1.6,1.48,1.55,75700,0
2010-09-20,1.6,1.6,1.45,1.53,13000,0
2010-09-21,1.4,1.54,1.4,1.54,4800,0
2010-09-22,1.54,1.69,1.52,1.69,20000,0
2010-09-23,1.69,1.69,1.5,1.69,16900,0
2010-09-24,1.68,1.68,1.6,1.65,15900,0
2010-09-27,1.67,1.71,1.6,1.6,11200,0
2010-09-28,1.6,1.6,1.5,1.6,19500,0
2010-09-29,1.6,1.72,1.55,1.6,19600,0
2010-09-30,1.69,1.78,1.57,1.78,81800,0
2010-10-01,1.75,1.78,1.72,1.75,34900,0
2010-10-04,1.75,1.8,1.75,1.77,58400,0
2010-10-05,1.8,1.8,1.75,1.77,33300,0
2010-10-06,1.8,1.98,1.8,1.9,94200,0
2010-10-07,1.92,1.98,1.88,1.95,88200,0
2010-10-08,1.95,2.06,1.95,2.05,187300,0
2010-10-11,2,2.35,2,2.23,89500,0
2010-10-12,2.23,2.49,2.1,2.31,95900,0
2010-10-13,2.44,2.5,2.35,2.48,93700,0
2010-10-14,2.57,2.57,2.4,2.41,92900,0
2010-10-15,2.41,2.44,2.35,2.37,52900,0
2010-10-18,2.37,2.76,2.37,2.6,90100,0
2010-10-19,2.6,2.65,2.36,2.36,83800,0
2010-10-20,2.4,2.63,2.3,2.54,52000,0
2010-10-21,2.53,2.54,2.45,2.5,12700,0
2010-10-22,2.5,2.5,2.46,2.5,15200,0
2010-10-25,2.65,2.65,2.4,2.44,37800,0
2010-10-26,2.45,2.45,2.4,2.4,18000,0
2010-10-27,2.4,2.45,2.35,2.35,5600,0
2010-10-28,2.4,2.5,2.4,2.44,22000,0
2010-10-29,2.43,2.45,2.43,2.45,9000,0
2010-11-01,2.45,2.5,2.31,2.31,18400,0
2010-11-02,2.35,2.4,2.3,2.4,3600,0
2010-11-03,2.55,2.55,2.3,2.36,6800,0
2010-11-04,2.36,2.6,2.36,2.56,37800,0
2010-11-05,2.6,2.7,2.56,2.6,76900,0
2010-11-08,2.6,2.75,2.6,2.74,31000,0
2010-11-09,2.75,2.8,2.65,2.8,13800,0
2010-11-10,2.7,2.8,2.7,2.8,9500,0
2010-11-11,2.8,2.85,2.77,2.85,12400,0
2010-11-12,2.85,2.85,2.65,2.65,26500,0
2010-11-15,2.55,2.65,2.3,2.6,45200,0
2010-11-16,2.65,2.95,2.4,2.9,250800,0
2010-11-17,2.95,3.05,2.9,2.95,158100,0
2010-11-18,2.9,3.01,2.55,3,200200,0
2010-11-19,2.95,3,2.9,2.95,49300,0
2010-11-22,2.95,3.07,2.95,3.06,45200,0
2010-11-23,3.1,3.4,3.1,3.35,243200,0
2010-11-24,3.35,3.99,3.3,3.99,819300,0
2010-11-26,3.99,4.2,3.7,3.99,374500,0
2010-11-29,3.9,4.25,3.8,3.94,286000,0
2010-11-30,3.9,3.93,3.22,3.57,271400,0
2010-12-01,3.6,3.76,3.58,3.62,64200,0
2010-12-02,3.65,3.7,3.5,3.5,48500,0
2010-12-03,3.5,3.7,3.23,3.7,108100,0
2010-12-06,4.02,4.13,3.99,4.05,787400,0
2010-12-07,4.12,4.34,4.08,4.29,345400,0
2010-12-08,4.3,4.89,4.26,4.74,365300,0
2010-12-09,4.73,5.18,4.56,5.11,424800,0
2010-12-10,5.14,5.47,5.14,5.41,374700,0
2010-12-13,5.5,6,5.49,6,610100,0
2010-12-14,6.03,6.04,4.91,5.46,717400,0
2010-12-15,5.35,5.35,4.9,5.1,269200,0
2010-12-16,4.91,5.02,4.82,4.87,321800,0
2010-12-17,4.87,5,4.82,4.95,76600,0
2010-12-20,5.04,5.33,5.04,5.28,83200,0
2010-12-21,5.29,5.35,4.92,5.05,77500,0
2010-12-22,5.05,5.06,4.6,4.73,86100,0
2010-12-23,4.73,5.28,4.73,5.05,94600,0
2010-12-27,5.1,5.24,5.1,5.15,44800,0
2010-12-28,5.15,5.24,5.1,5.1,123100,0
2010-12-29,5.15,5.15,5,5.15,43900,0
2010-12-30,5.15,5.89,5.1,5.75,229900,0
2010-12-31,5.9,6.09,5.6,6.05,390300,0
2011-01-03,6,6.17,5.76,6,415800,0
2011-01-04,6,6.05,5.82,5.95,125100,0
2011-01-05,5.95,6,5.74,5.99,102300,0
2011-01-06,5.99,6.3,5.99,6.25,159300,0
2011-01-07,6.31,6.45,6.3,6.45,103000,0
2011-01-10,6.45,6.65,6.43,6.56,241800,0
2011-01-11,6.58,6.66,6,6,207600,0
2011-01-12,6.05,6.15,5.61,5.71,188500,0
2011-01-13,5.71,5.92,5.7,5.77,123000,0
2011-01-14,5.67,5.95,5.67,5.9,86600,0
2011-01-18,5.9,6.6,5.8,6.05,107700,0
2011-01-19,6.1,6.15,5.25,5.25,108100,0
2011-01-20,5.25,5.5,5.05,5.41,141100,0
2011-01-21,5.55,5.79,5.51,5.65,46900,0
2011-01-24,5.56,5.92,5.56,5.75,18900,0
2011-01-25,5.87,5.96,5.77,5.84,73900,0
2011-01-26,5.9,5.93,5.51,5.75,93700,0
2011-01-27,5.76,5.98,5.72,5.75,68000,0
2011-01-28,5.75,5.9,5.31,5.5,99200,0
2011-01-31,5.45,5.73,5.42,5.55,65300,0
2011-02-01,5.5,5.55,5.3,5.37,146400,0
2011-02-02,5.33,5.37,5.07,5.07,146400,0
2011-02-03,5.08,5.16,5.03,5.1,79100,0
2011-02-04,5.03,5.4,5.03,5.4,114000,0
2011-02-07,5.45,5.75,5.17,5.72,53800,0
2011-02-08,5.73,5.89,5.65,5.83,92500,0
2011-02-09,5.72,5.93,5.72,5.85,45800,0
2011-02-10,5.92,5.94,5.82,5.9,42300,0
2011-02-11,5.88,6.5,5.85,6.5,262600,0
2011-02-14,6.5,6.75,5.6,5.95,426900,0
2011-02-15,6.19,6.19,5.26,5.52,168400,0
2011-02-16,5.48,5.72,5.48,5.7,110600,0
2011-02-17,5.7,6.18,5.7,6.12,162400,0
2011-02-18,6.18,6.22,6.1,6.12,80000,0
2011-02-22,6.09,6.09,5.55,5.67,100900,0
2011-02-23,5.7,5.78,5.5,5.52,54300,0
2011-02-24,5.52,5.66,5.4,5.41,55500,0
2011-02-25,5.48,5.75,5.3,5.45,196000,0
2011-02-28,5.5,5.97,5.46,5.5,177500,0
2011-03-01,5.55,5.88,5.55,5.84,217000,0
2011-03-02,5.88,5.94,5.66,5.68,71700,0
2011-03-03,5.83,5.83,5.71,5.75,66000,0
2011-03-04,5.84,5.89,5.7,5.82,48100,0
2011-03-07,5.8,5.8,5.49,5.6,97100,0
2011-03-08,5.35,5.68,5.35,5.43,72000,0
2011-03-09,5.38,5.5,5.27,5.27,42100,0
2011-03-10,5.35,5.35,5.19,5.25,75900,0
2011-03-11,5.26,5.38,5.13,5.36,99900,0
2011-03-14,5.15,5.37,5.15,5.35,108700,0
2011-03-15,5.35,5.35,3.73,5.12,285500,0
2011-03-16,4.9,4.93,3.88,4.5,266300,0
2011-03-17,4.4,5.1,4.3,5.05,220600,0
2011-03-18,5.04,5.05,4.75,4.77,87000,0
2011-03-21,4.78,4.8,4,4.05,310400,0
2011-03-22,3.96,4.03,3.31,3.65,817900,0
2011-03-23,3.33,3.83,3.31,3.75,524800,0
2011-03-24,3.8,4.7,3.75,4.47,271300,0
2011-03-25,4.47,4.5,4.2,4.5,132500,0
2011-03-28,4.5,4.67,4.31,4.62,108000,0
2011-03-29,4.65,4.71,4.45,4.6,242100,0
2011-03-30,4.6,4.73,4.24,4.25,90500,0
2011-03-31,4.25,4.38,4.05,4.05,144000,0
2011-04-01,4.08,4.5,4.08,4.5,50700,0
2011-04-04,4.27,4.74,4.27,4.7,62300,0
2011-04-05,4.65,4.74,4.48,4.58,125800,0
2011-04-06,4.65,4.85,4.45,4.5,135600,0
2011-04-07,4.49,4.64,4.49,4.64,23400,0
2011-04-08,4.64,5.14,4.6,5.14,161900,0
2011-04-11,4.98,5.35,4.98,5.35,76700,0
2011-04-12,5.35,5.35,4.91,5.15,49400,0
2011-04-13,5.05,5.2,5.03,5.2,29300,0
2011-04-14,5.15,5.87,5.15,5.75,178300,0
2011-04-15,5.67,6,5.4,5.6,145300,0
2011-04-18,5.85,5.95,5.35,5.9,96400,0
2011-04-19,5.96,6,5.81,5.95,153900,0
2011-04-20,5.85,6,5.82,5.84,56600,0
2011-04-21,5.9,5.9,5.67,5.8,49700,0
2011-04-25,5.76,5.8,5.5,5.67,79500,0
2011-04-26,5.65,5.97,5.6,5.9,64500,0
2011-04-27,5.8,5.87,5.48,5.6,44000,0
2011-04-28,5.7,5.71,5.55,5.65,29000,0
2011-04-29,5.68,5.8,5.6,5.65,110000,0
2011-05-02,5.56,5.8,5.55,5.78,91000,0
2011-05-03,5.8,5.8,5.5,5.65,57000,0
2011-05-04,5.7,5.7,5.3,5.6,76700,0
2011-05-05,5.6,5.8,5.37,5.6,83100,0
2011-05-06,5.5,5.65,5.45,5.65,52000,0
2011-05-09,5.6,6.55,5.55,6.46,1191600,0
2011-05-10,6.37,6.5,6.15,6.2,531300,0
2011-05-11,6.17,6.3,5.95,6.25,137500,0
2011-05-12,6.11,6.55,5.95,6.51,189300,0
2011-05-13,6.23,6.64,6.1,6.45,302800,0
2011-05-16,6.17,6.4,5.6,6.3,2384000,0
2011-05-17,6.26,6.6,6.15,6.5,328400,0
2011-05-18,6.4,7.24,6.35,7.19,739800,0
2011-05-19,7.2,7.45,7.06,7.35,631300,0
2011-05-20,7.25,7.35,7.07,7.15,98600,0
2011-05-23,7.15,7.27,6.62,7,142200,0
2011-05-24,6.42,7.13,6.42,6.9,100200,0
2011-05-25,6.82,7.01,6.76,7,76000,0
2011-05-26,6.95,7.1,6.79,7.05,77300,0
2011-05-27,7.05,7.09,7,7.07,34900,0
2011-05-31,7.07,7.1,6.86,7.1,130700,0
2011-06-01,7.1,7.24,6.9,6.96,149000,0
2011-06-02,6.93,7.05,6.65,6.85,82400,0
2011-06-03,6.85,6.9,6.53,6.6,118000,0
2011-06-06,6.6,6.8,6.55,6.7,49900,0
2011-06-07,6.94,7,6.7,6.75,173200,0
2011-06-08,6.85,6.89,6.5,6.53,108700,0
2011-06-09,6.55,6.69,6.11,6.6,265400,0
2011-06-10,6.4,6.8,5.75,6.8,525500,0
2011-06-13,6.38,6.65,6.25,6.39,75600,0
2011-06-14,6.25,6.55,6.25,6.39,45800,0
2011-06-15,6.33,6.39,5.93,6.15,159400,0
2011-06-16,6.01,6.15,5.9,6,77600,0
2011-06-17,5.95,6.15,5.95,6.12,49600,0
2011-06-20,6.15,6.2,6.02,6.19,61300,0
2011-06-21,6.17,6.51,6.07,6.51,105400,0
2011-06-22,6.59,6.6,6.32,6.53,123100,0
2011-06-23,6.5,6.85,6.5,6.7,158200,0
2011-06-24,6.74,6.83,6.52,6.6,41300,0
2011-06-27,6.55,6.65,6.5,6.59,36000,0
2011-06-28,6.7,6.82,6.5,6.74,93200,0
2011-06-29,6.75,7.35,6.75,7.3,482200,0
2011-06-30,7.26,7.4,7.12,7.2,145000,0
2011-07-01,7.3,7.45,7.3,7.35,61500,0
2011-07-05,7.35,7.55,7.29,7.35,125600,0
2011-07-06,7.35,7.57,7.35,7.57,170600,0
2011-07-07,7.6,7.9,7.6,7.85,292500,0
2011-07-08,7.94,8.39,7.6,8.37,248400,0
2011-07-11,8.3,8.3,7.8,7.99,183100,0
2011-07-12,7.88,8.57,7.87,8.16,366100,0
2011-07-13,8.37,8.4,7.9,8.29,361600,0
2011-07-14,9.5,9.5,8.25,8.5,365400,0
2011-07-15,8.9,8.9,8.28,8.35,170757,0
2011-07-18,8.28,8.5,8.25,8.41,110713,0
2011-07-19,8.75,8.78,8.35,8.69,341707,0
2011-07-20,8.97,9.5,8.82,9.35,938474,0
2011-07-21,9.5,10.05,9.04,10.05,978838,0
2011-07-22,10.02,10.09,9.8,9.92,433981,0
2011-07-25,9.8,9.87,9.25,9.38,366536,0
2011-07-26,9.41,9.49,8.7,8.99,492363,0
2011-07-27,8.76,9.12,8.5,9,306762,0
2011-07-28,9,9.27,8.75,9.19,146718,0
2011-07-29,8.91,9.48,8.76,9.47,261712,0
2011-08-01,9.8,9.86,9.13,9.35,247781,0
2011-08-02,9.84,9.99,9.41,9.61,827753,0
2011-08-03,9.89,10.18,9.28,9.86,524076,0
2011-08-04,9.83,9.89,8.5,8.69,624843,0
2011-08-05,8.97,9.03,7.51,8.2,597522,0
2011-08-08,7.22,7.74,6.5,6.81,762783,0
2011-08-09,7.5,8.6,7.05,7.83,955060,0
2011-08-10,7.94,8.21,7.41,8,421643,0
2011-08-11,8.21,9.47,8.1,9.25,639511,0
2011-08-12,9.33,9.49,8.86,9.15,329369,0
2011-08-15,9.39,9.6,9.1,9.43,207784,0
2011-08-16,9.68,9.68,8.75,8.87,458906,0
2011-08-17,8.91,9.15,8.5,9.08,271464,0
2011-08-18,9.49,9.49,8.25,8.69,536651,0
2011-08-19,8.27,8.74,8.1,8.49,423330,0
2011-08-22,8.73,9,7.8,7.94,399551,0
2011-08-23,7.8,8.46,7.78,8.16,216788,0
2011-08-24,8.05,8.39,8,8.07,141047,0
2011-08-25,8.11,8.34,8.05,8.23,138464,0
2011-08-26,8.15,8.96,7.98,8.82,411011,0
2011-08-29,9.15,9.39,9.1,9.16,430613,0
2011-08-30,9.15,9.99,9.15,9.65,536207,0
2011-08-31,9.66,11.29,9.6,10.95,1355089,0
2011-09-01,12.18,12.35,11.2,11.59,1127439,0
2011-09-02,11.36,12.2,11.14,11.93,734685,0
2011-09-06,11.27,12.83,11.26,12.67,1110801,0
2011-09-07,13,13.1,12.25,12.66,828876,0
2011-09-08,12.41,13.11,12.35,12.91,929900,0
2011-09-09,12.75,12.93,12.39,12.56,489219,0
2011-09-12,12.22,12.23,11.5,11.85,759821,0
2011-09-13,12.14,12.14,11.75,12,348350,0
2011-09-14,11.98,12.46,10.7,11.68,614512,0
2011-09-15,11.75,11.99,11.1,11.69,303645,0
2011-09-16,11.66,11.66,11.25,11.4,432245,0
2011-09-19,11.12,11.18,10.55,10.94,438157,0
2011-09-20,11.06,11.36,10.51,10.58,397265,0
2011-09-21,10.53,10.64,10.1,10.15,345030,0
2011-09-22,9.74,10.61,9.38,9.95,944524,0
2011-09-23,9.9,10.28,9.9,10.11,355726,0
2011-09-26,10.51,10.6,9.26,9.89,410185,0
2011-09-27,10.42,10.43,9.95,9.98,409545,0
2011-09-28,10.08,10.8,9.9,9.98,426931,0
2011-09-29,10.4,10.41,9.21,9.57,354966,0
2011-09-30,9.44,9.55,9.13,9.25,178228,0
2011-10-03,8.92,9.21,8.38,8.67,461431,0
2011-10-04,8.38,9.41,8.34,9.06,398307,0
2011-10-05,9.24,9.77,8.85,9.7,332491,0
2011-10-06,9.49,9.8,9.29,9.49,262872,0
2011-10-07,9.32,9.78,9.28,9.31,146659,0
2011-10-10,9.61,10.45,9.31,10.05,340224,0
2011-10-11,10.16,10.26,9.8,9.97,196878,0
2011-10-12,10.14,10.47,10.1,10.15,213928,0
2011-10-13,10.1,10.8,9.6,10.68,453629,0
2011-10-14,10.9,11.91,10.85,11.55,571779,0
2011-10-17,11.45,12.12,11.25,11.98,533986,0
2011-10-18,11.77,12.22,11.5,12.05,363127,0
2011-10-19,11.96,12.2,10.74,10.78,357242,0
2011-10-20,10.7,11.07,10.1,11.07,394291,0
2011-10-21,11.29,11.92,11.01,11.9,387014,0
2011-10-24,11.88,12.5,11.03,11.23,1215426,0
2011-10-25,11.4,11.68,11.07,11.17,312013,0
2011-10-26,11.17,11.42,10.78,11.11,269014,0
2011-10-27,11.5,11.6,9.85,10,1204553,0
2011-10-28,9.86,10.45,9.6,10.34,474108,0
2011-10-31,10.49,10.51,10.05,10.11,410932,0
2011-11-01,10.04,10.05,9.68,9.95,237307,0
2011-11-02,10.1,10.35,9.9,10.25,179604,0
2011-11-03,10.31,10.35,9.5,10.09,299053,0
2011-11-04,10.14,10.15,9.8,9.95,144537,0
2011-11-07,9.8,9.87,8.85,9.28,605576,0
2011-11-08,9.52,9.67,9.06,9.32,221256,0
2011-11-09,9.05,9.23,8.55,8.72,616080,0
2011-11-10,8.93,8.94,7.88,8.17,682036,0
2011-11-11,8.01,9.75,7.8,9.55,1309750,0
2011-11-14,9.53,9.56,9.05,9.36,683365,0
2011-11-15,8.09,9.17,8,9.15,2062068,0
2011-11-16,9.08,9.08,8.34,8.35,651917,0
2011-11-17,8.34,8.34,7.76,7.81,776954,0
2011-11-18,7.95,7.99,7.51,7.93,563941,0
2011-11-21,7.67,7.82,7.51,7.67,322985,0
2011-11-22,7.66,8.19,7.62,7.98,417084,0
2011-11-23,7.76,7.82,7.18,7.47,594035,0
2011-11-25,7.38,7.5,7.2,7.3,82105,0
2011-11-28,7.66,7.85,7.07,7.11,416245,0
2011-11-29,7.06,7.14,6.54,6.6,960607,0
2011-11-30,6.72,7.5,6.55,7.33,1272778,0
2011-12-01,7.25,7.76,7.18,7.69,544459,0
2011-12-02,7.71,7.78,7.18,7.31,409581,0
2011-12-05,7.37,7.63,7.1,7.2,284070,0
2011-12-06,7.16,7.56,6.96,7.44,277073,0
2011-12-07,7.4,8.66,7.2,8.3,1275418,0
2011-12-08,8.18,8.68,7.99,8.3,617212,0
2011-12-09,8.39,8.67,8.29,8.56,416572,0
2011-12-12,8.4,8.4,7.99,8.06,354207,0
2011-12-13,8.04,8.38,7.88,7.97,288548,0
2011-12-14,7.82,7.88,7.55,7.63,572557,0
2011-12-15,7.66,7.72,7.22,7.29,301966,0
2011-12-16,7.32,7.5,7.01,7.14,300014,0
2011-12-19,7.11,7.32,7.05,7.11,230328,0
2011-12-20,7.19,7.81,7.19,7.4,389748,0
2011-12-21,7.41,7.75,7.25,7.69,245971,0
2011-12-22,7.66,8.01,7.6,7.81,221712,0
2011-12-23,7.77,8.14,7.77,7.99,216790,0
2011-12-27,8.01,8.08,7.41,7.44,265929,0
2011-12-28,7.45,7.48,7.11,7.2,189070,0
2011-12-29,7.16,7.59,7.15,7.24,246824,0
2011-12-30,7.29,7.57,7.16,7.25,347086,0
2012-01-03,7.48,7.67,7,7.19,435551,0
2012-01-04,7.19,7.27,6.96,7.02,224674,0
2012-01-05,7.05,7.36,7,7.08,346654,0
2012-01-06,7.13,7.61,7.1,7.32,490726,0
2012-01-09,7.4,7.42,7.21,7.27,185690,0
2012-01-10,7.4,7.55,7.29,7.34,192743,0
2012-01-11,7.38,8.11,7.3,8.08,582540,0
2012-01-12,8.25,8.96,8.15,8.83,1580042,0
2012-01-13,8.82,9.22,8.51,9.14,785417,0
2012-01-17,9.3,9.3,8.65,8.73,573266,0
2012-01-18,8.7,8.84,8.52,8.74,319499,0
2012-01-19,8.74,9.3,8.74,8.89,575485,0
2012-01-20,9,9,8.55,8.71,379069,0
2012-01-23,8.75,8.97,8.6,8.76,195780,0
2012-01-24,8.75,9.19,8.55,8.93,342600,0
2012-01-25,8.97,9.15,8.81,8.97,279268,0
2012-01-26,8.96,9.17,8.57,8.65,317468,0
2012-01-27,8.65,8.85,8.65,8.69,154593,0
2012-01-30,8.5,8.96,8.15,8.93,388595,0
2012-01-31,9.01,9.01,8.65,8.76,171523,0
2012-02-01,8.85,8.85,8.5,8.63,475881,0
2012-02-02,8.68,8.69,8.16,8.21,625986,0
2012-02-03,8.39,8.85,8.19,8.72,692154,0
2012-02-06,8.72,9.07,8.64,8.7,535446,0
2012-02-07,8.76,8.99,8.53,8.74,786729,0
2012-02-08,9.48,10.93,9.37,10.34,3239273,0
2012-02-09,10.41,11.32,10.18,11.05,1406994,0
2012-02-10,10.9,11,10.29,10.92,951371,0
2012-02-13,11.04,11.09,10.67,10.76,452749,0
2012-02-14,10.64,10.99,10.55,10.87,427074,0
2012-02-15,11,11,10.5,10.91,458156,0
2012-02-16,10.82,11.67,10.81,11.53,981498,0
2012-02-17,11.54,11.6,11.15,11.2,427861,0
2012-02-21,11.25,11.6,10.98,11.44,518790,0
2012-02-22,11.26,11.49,11.03,11.05,329405,0
2012-02-23,10.95,11.02,10.55,10.85,504817,0
2012-02-24,10.89,11.82,10.73,11.78,1335689,0
2012-02-27,11.79,12.09,11.35,11.51,857688,0
2012-02-28,11.55,11.75,10.91,11.1,731453,0
2012-02-29,11.16,11.24,10.13,10.37,684824,0
2012-03-01,10.4,11.2,10.37,11.05,656036,0
2012-03-02,10.99,11.78,10.99,11.6,674951,0
2012-03-05,11.6,11.75,11.17,11.36,474959,0
2012-03-06,11.45,12.08,11.09,11.91,1231462,0
2012-03-07,11.97,12.06,11.55,11.74,458293,0
2012-03-08,11.91,12.8,11.68,12.58,1308456,0
2012-03-09,12.47,12.51,12.11,12.15,607394,0
2012-03-12,12.18,12.4,12,12.1,349585,0
2012-03-13,12.17,12.3,11.7,12.03,534945,0
2012-03-14,12.05,12.8,11.74,11.78,692641,0
2012-03-15,11.77,12.19,11.3,11.94,582976,0
2012-03-16,11.96,12.23,11.7,12.14,434916,0
2012-03-19,12.13,12.38,11.58,11.7,436216,0
2012-03-20,11.7,11.7,11.14,11.15,441470,0
2012-03-21,11.23,11.63,11.15,11.49,401151,0
2012-03-22,11.38,11.67,11.2,11.36,364350,0
2012-03-23,11.46,11.67,10.85,11.62,492369,0
2012-03-26,12.09,12.79,11.88,12.56,1450196,0
2012-03-27,12.68,12.97,12.31,12.37,853345,0
2012-03-28,12.42,12.84,12.17,12.39,511446,0
2012-03-29,12.2,12.3,11.63,11.95,660374,0
2012-03-30,11.78,12.13,11.45,11.6,399120,0
2012-04-02,11.6,11.98,9.15,9.37,3810455,0
2012-04-03,8.44,8.74,7.69,8.34,6425085,0
2012-04-04,8.4,8.49,7.89,8.03,1384742,0
2012-04-05,8.08,8.09,7.05,7.35,3076863,0
2012-04-09,7.07,7.07,6.36,6.37,2863827,0
2012-04-10,6.47,6.62,5.94,6.02,2335166,0
2012-04-11,6.57,6.74,6.1,6.34,2856576,0
2012-04-12,6.34,6.43,5.83,6.09,2139907,0
2012-04-13,6.13,6.55,5.94,6.01,1612060,0
2012-04-16,6.07,6.14,5.52,5.78,1351008,0
2012-04-17,5.69,6.17,5.6,6.07,888840,0
2012-04-18,6.09,6.1,5.68,5.7,777830,0
2012-04-19,5.67,5.9,5.35,5.51,822782,0
2012-04-20,5.53,5.82,5.37,5.6,676369,0
2012-04-23,5.53,5.77,5.27,5.57,905387,0
2012-04-24,5.5,5.5,5.34,5.41,882389,0
2012-04-25,5.4,5.93,5.4,5.88,1023451,0
2012-04-26,5.87,6.26,5.79,6.23,1196240,0
2012-04-27,6.23,6.25,5.9,6.06,831854,0
2012-04-30,6.05,6.0999,5.61,5.66,779042,0
2012-05-01,5.66,5.88,5.6,5.69,458427,0
2012-05-02,5.66,5.8,5.38,5.78,1465307,0
2012-05-03,3.02,3.3,2.52,2.53,7401233,0
2012-05-04,2.55,3.18,2.53,2.8,3337790,0
2012-05-07,2.81,2.88,2.58,2.65,866905,0
2012-05-08,2.65,2.66,2.4,2.64,886500,0
2012-05-09,2.64,3.05,2.56,2.92,1091719,0
2012-05-10,3,3.12,2.71,2.85,645220,0
2012-05-11,2.8,2.88,2.68,2.76,407350,0
2012-05-14,2.76,2.9,2.65,2.71,594768,0
2012-05-15,2.72,2.89,2.59,2.62,713315,0
2012-05-16,2.69,2.72,2.3,2.38,728773,0
2012-05-17,2.39,2.39,2.08,2.11,1228484,0
2012-05-18,2.09,2.11,1.9,2.02,947978,0
2012-05-21,2.06,2.18,1.95,2.08,1537955,0
2012-05-22,2.11,2.34,2.1,2.1,1136449,0
2012-05-23,2.12,2.28,2.02,2.25,643713,0
2012-05-24,2.33,2.33,2.12,2.16,437979,0
2012-05-25,2.17,2.42,2.17,2.38,881172,0
2012-05-29,2.4,2.4,2.27,2.35,325269,0
2012-05-30,2.37,2.41,2.18,2.19,509426,0
2012-05-31,2.2,2.24,1.96,2.12,940848,0
2012-06-01,2.05,2.1,1.97,1.98,393002,0
2012-06-04,2.08,2.14,2,2.11,483308,0
2012-06-05,2.15,2.2,2.11,2.18,369229,0
2012-06-06,2.21,2.5,2.21,2.37,844461,0
2012-06-07,2.37,2.49,2.22,2.3,360707,0
2012-06-08,2.3,2.42,2.28,2.39,209534,0
2012-06-11,2.56,2.56,2.39,2.4,297035,0
2012-06-12,2.43,2.47,2.31,2.4,526458,0
2012-06-13,2.41,3.12,2.39,2.72,1389929,0
2012-06-14,2.71,2.76,2.62,2.74,470659,0
2012-06-15,2.74,2.97,2.65,2.94,662223,0
2012-06-18,3,3.46,2.9,3.35,1603372,0
2012-06-19,3.38,3.84,3.37,3.67,1744590,0
2012-06-20,3.73,4.6,3.61,4.25,3390539,0
2012-06-21,4.3,4.75,4.15,4.24,2377743,0
2012-06-22,4.28,4.34,3.78,4.09,1384007,0
2012-06-25,4.02,4.04,3.91,3.93,587171,0
2012-06-26,3.95,3.99,3.5,3.54,790682,0
2012-06-27,3.57,3.96,3.53,3.96,533915,0
2012-06-28,3.9,4.06,3.61,3.79,580465,0
2012-06-29,4.07,4.08,3.71,3.89,394424,0
2012-07-02,3.93,3.94,3.63,3.85,467285,0
2012-07-03,3.83,4.19,3.77,4.16,378131,0
2012-07-05,4.18,4.18,3.9,4.17,478703,0
2012-07-06,4.1,4.35,3.92,4.28,594029,0
2012-07-09,4.21,4.38,4.05,4.21,474458,0
2012-07-10,4.21,4.21,3.73,3.78,389957,0
2012-07-11,3.92,4.15,3.71,4.05,405926,0
2012-07-12,4.12,4.14,3.9,3.98,375295,0
2012-07-13,3.91,4.05,3.83,3.86,265009,0
2012-07-16,3.8,4.06,3.71,3.91,287900,0
2012-07-17,3.94,3.99,3.79,3.85,168931,0
2012-07-18,3.92,3.99,3.761,3.85,188018,0
2012-07-19,3.83,3.95,3.03,3.1,1365540,0
2012-07-20,3.1,3.23,2.92,3.04,678704,0
2012-07-23,3.02,3.02,2.72,2.74,805074,0
2012-07-24,2.8,2.95,2.75,2.92,496055,0
2012-07-25,3.11,3.75,3.06,3.64,1612782,0
2012-07-26,3.69,3.71,3.33,3.46,685819,0
2012-07-27,3.41,3.47,3.34,3.42,367616,0
2012-07-30,3.45,3.72,3.4,3.66,618969,0
2012-07-31,3.62,3.98,3.62,3.95,702169,0
2012-08-01,3.95,3.98,3.71,3.84,428831,0
2012-08-02,3.76,4.65,3.7,4.58,1247456,0
2012-08-03,4.88,4.98,4.37,4.5,1072835,0
2012-08-06,4.52,4.75,4.47,4.52,693255,0
2012-08-07,4.53,4.92,4.52,4.74,717754,0
2012-08-08,4.67,4.77,4.35,4.44,551734,0
2012-08-09,4.38,4.62,4.23,4.5,325562,0
2012-08-10,4.5,4.86,4.5,4.66,607851,0
2012-08-13,4.66,4.66,4.4,4.46,371649,0
2012-08-14,4.46,4.7292,4.4504,4.59,445613,0
2012-08-15,4.51,4.59,4.42,4.51,257688,0
2012-08-16,4.47,4.65,4.43,4.55,478254,0
2012-08-17,4.53,4.7,4.53,4.67,356034,0
2012-08-20,4.67,4.69,4.47,4.53,453776,0
2012-08-21,4.63,4.68,4.45,4.55,455547,0
2012-08-22,4.56,4.6,4.48,4.51,340167,0
2012-08-23,4.5,5.1,4.43,4.84,844927,0
2012-08-24,4.82,5.07,4.82,4.89,915416,0
2012-08-27,4.89,4.99,4.76,4.84,305762,0
2012-08-28,4.92,5.1,4.63,4.76,468015,0
2012-08-29,4.83,4.86,4.58,4.71,443079,0
2012-08-30,4.73,4.77,4.42,4.48,501528,0
2012-08-31,4.57,4.64,4.4,4.54,515409,0
2012-09-04,4.54,4.65,4.48,4.61,319008,0
2012-09-05,4.58,4.705,4.55,4.69,321044,0
2012-09-06,4.72,4.77,4.551,4.65,395791,0
2012-09-07,4.63,4.7499,4.61,4.68,142738,0
2012-09-10,4.67,4.9,4.67,4.77,410107,0
2012-09-11,4.79,4.88,4.72,4.73,193745,0
2012-09-12,4.73,4.8,4.59,4.69,322282,0
2012-09-13,4.65,4.72,4.59,4.67,369519,0
2012-09-14,4.63,4.7,4.6,4.63,300784,0
2012-09-17,4.56,4.7,4.55,4.67,202700,0
2012-09-18,4.65,4.67,4.5,4.55,250458,0
2012-09-19,4.58,4.6,4.22,4.29,672985,0
2012-09-20,4.32,4.61,4.23,4.48,642202,0
2012-09-21,4.46,4.52,4.36,4.48,267001,0
2012-09-24,4.42,4.49,4.35,4.47,188928,0
2012-09-25,4.48,4.48,4.28,4.31,261843,0
2012-09-26,4.26,4.26,3.75,3.81,1159237,0
2012-09-27,3.85,3.86,3.31,3.48,1240517,0
2012-09-28,3.48,3.48,3.19,3.23,658063,0
2012-10-01,3.28,3.28,2.9,2.93,834998,0
2012-10-02,2.98,3.13,2.81,3.07,486996,0
2012-10-03,3.05,3.2,3.03,3.12,413629,0
2012-10-04,3.23,3.4199,3.1,3.36,1042790,0
2012-10-05,3.33,3.49,3.24,3.26,457001,0
2012-10-08,3.23,3.39,3.2,3.33,147249,0
2012-10-09,3.31,3.3496,3.17,3.21,185483,0
2012-10-10,3.18,3.2399,3.11,3.13,158614,0
2012-10-11,3.13,3.38,3.11,3.13,132140,0
2012-10-12,3.13,3.25,3.12,3.15,103799,0
2012-10-15,3.15,3.3335,3.15,3.31,158097,0
2012-10-16,3.28,3.33,3.2,3.29,190898,0
2012-10-17,3.26,3.2896,3.19,3.26,136663,0
2012-10-18,3.22,3.37,3.17,3.3476,223191,0
2012-10-19,3.31,3.43,3.24,3.35,164563,0
2012-10-22,3.29,3.4,3.21,3.24,131662,0
2012-10-23,3.25,3.33,3.05,3.15,168525,0
2012-10-24,3.12,3.18,3.06,3.15,80748,0
2012-10-25,3.18,3.18,3.04,3.12,87768,0
2012-10-26,3.08,3.12,3.05,3.1,49842,0
2012-10-31,3.09,3.22,3.09,3.19,138123,0
2012-11-01,3.14,3.3,3.13,3.15,103964,0
2012-11-02,3.16,3.26,3.12,3.16,128580,0
2012-11-05,3.1,3.2,3.04,3.04,170547,0
2012-11-06,3,3.11,2.9,3.03,189057,0
2012-11-07,2.9,3.21,2.9,3.19,342305,0
2012-11-08,2.25,2.95,2.1,2.84,1260702,0
2012-11-09,2.79,2.82,2.51,2.5901,415337,0
2012-11-12,2.53,2.56,2.36,2.42,308476,0
2012-11-13,2.36,2.41,2.17,2.33,290166,0
2012-11-14,2.3,2.35,2.05,2.05,449320,0
2012-11-15,2.05,2.37,2.05,2.2,206115,0
2012-11-16,2.23,2.4,2.15,2.34,205800,0
2012-11-19,2.49,2.61,2.39,2.53,206597,0
2012-11-20,2.48,2.61,2.46,2.57,162472,0
2012-11-21,2.57,2.7,2.56,2.69,99787,0
2012-11-23,2.65,2.77,2.58,2.7,138093,0
2012-11-26,2.62,2.7,2.47,2.51,140713,0
2012-11-27,2.47,2.6176,2.46,2.5,109496,0
2012-11-28,2.48,2.5,2.26,2.38,220232,0
2012-11-29,2.48,2.48,2.347,2.36,126470,0
2012-11-30,2.35,2.42,2.31,2.38,160510,0
2012-12-03,2.44,2.5,2.4,2.4294,62390,0
2012-12-04,2.46,2.54,2.36,2.4,235303,0
2012-12-05,2.55,3.38,2.5,3.22,2002182,0
2012-12-06,3.21,3.73,3.16,3.61,2104802,0
2012-12-07,3.52,3.6,3.15,3.45,745513,0
2012-12-10,3.39,3.39,3.1007,3.14,463669,0
2012-12-11,3.12,3.18,2.91,3.03,608897,0
2012-12-12,3.06,3.13,2.91,3.02,298679,0
2012-12-13,3.03,3.63,3.02,3.15,1082113,0
2012-12-14,3.2,3.21,2.81,3.01,355930,0
2012-12-17,3.09,3.13,2.99,3.03,205097,0
2012-12-18,3.08,3.13,2.99,3.12,259367,0
2012-12-19,3.15,3.22,3.03,3.11,163766,0
2012-12-20,3.07,3.12,2.97,3.08,229708,0
2012-12-21,3,3.14,2.9,3.14,270634,0
2012-12-24,3.12,3.13,3,3.08,79546,0
2012-12-26,3.05,3.11,3.03,3.08,63769,0
2012-12-27,3.12,3.12,2.94,3.06,154405,0
2012-12-28,3.06,3.48,3.06,3.36,516563,0
2012-12-31,3.43,3.58,3.15,3.21,446467,0
2013-01-02,3.3,3.37,3.12,3.3,508471,0
2013-01-03,3.32,3.41,3.23,3.39,254335,0
2013-01-04,3.45,3.58,3.33,3.49,457062,0
2013-01-07,3.6,3.78,3.56,3.76,519491,0
2013-01-08,3.79,4.05,3.7405,3.9984,572929,0
2013-01-09,4,4.09,3.83,3.96,196993,0
2013-01-10,3.95,4,3.75,3.85,261893,0
2013-01-11,3.85,4.19,3.813,4.14,254233,0
2013-01-14,4.06,4.06,3.82,3.95,464819,0
2013-01-15,3.94,3.98,3.81,3.9,175739,0
2013-01-16,3.88,3.97,3.8,3.88,236486,0
2013-01-17,3.88,3.98,3.812,3.93,192310,0
2013-01-18,3.93,4,3.76,3.81,178016,0
2013-01-22,3.8,3.8,3.43,3.56,391985,0
2013-01-23,3.55,3.56,3.385,3.46,253772,0
2013-01-24,3.46,3.486,3.3,3.31,142499,0
2013-01-25,3.31,3.47,3.2,3.36,288802,0
2013-01-28,3.35,3.459,3.25,3.3,95981,0
2013-01-29,3.29,3.55,3.21,3.52,390977,0
2013-01-30,3.45,3.589,3.3,3.35,296817,0
2013-01-31,3.38,3.91,3.25,3.46,835720,0
2013-02-01,3.9,4.08,3.68,3.83,889613,0
2013-02-04,4.04,4.06,3.8,3.91,588392,0
2013-02-05,3.96,3.99,3.81,3.87,308674,0
2013-02-06,3.84,3.95,3.8,3.85,131798,0
2013-02-07,3.84,3.98,3.84,3.98,172592,0
2013-02-08,4.04,4.71,4,4.34,1389665,0
2013-02-11,4.5,4.5,4.24,4.43,415813,0
2013-02-12,4.4,4.85,4.4,4.74,720364,0
2013-02-13,4.76,5,4.75,4.93,701254,0
2013-02-14,4.94,5,4.8,4.92,531533,0
2013-02-15,4.93,5.01,4.84,4.97,362878,0
2013-02-19,4.95,4.96,4.82,4.86,575792,0
2013-02-20,4.82,4.82,4.13,4.18,1183896,0
2013-02-21,4.21,4.6,4.21,4.45,609041,0
2013-02-22,4.74,4.74,4.51,4.59,297656,0
2013-02-25,4.57,4.577,4.32,4.36,287472,0
2013-02-26,4.33,4.44,4.22,4.39,192020,0
2013-02-27,4.37,4.5,4.32,4.48,216430,0
2013-02-28,4.56,4.56,4.25,4.3,381461,0
2013-03-01,4.25,4.36,4.14,4.23,314342,0
2013-03-04,4.25,4.29,4,4.12,461212,0
2013-03-05,4.1,4.22,4.07,4.08,422236,0
2013-03-06,4.07,4.17,4.07,4.11,217073,0
2013-03-07,4.21,4.91,4.21,4.72,1280104,0
2013-03-08,4.85,4.98,4.65,4.74,660518,0
2013-03-11,4.78,4.78,4.41,4.6,393830,0
2013-03-12,4.58,4.58,4.37,4.42,201328,0
2013-03-13,4.38,4.57,4.37,4.44,190800,0
2013-03-14,4.51,4.58,4.4101,4.46,112013,0
2013-03-15,4.46,4.689,4.42,4.5,241233,0
2013-03-18,4.47,4.67,4.47,4.59,212045,0
2013-03-19,4.56,4.69,4.55,4.6,162012,0
2013-03-20,4.75,4.85,4.62,4.7,550404,0
2013-03-21,4.75,4.8398,4.65,4.74,338136,0
2013-03-22,4.81,4.81,4.63,4.69,170649,0
2013-03-25,4.66,4.78,4.57,4.71,288653,0
2013-03-26,4.69,4.8,4.65,4.71,305598,0
2013-03-27,4.68,4.76,4.65,4.66,175326,0
2013-03-28,4.69,4.76,4.61,4.68,78993,0
2013-04-01,4.71,4.78,4.43,4.58,296256,0
2013-04-02,4.64,4.64,4.43,4.5,237545,0
2013-04-03,4.47,4.58,4.3,4.54,378444,0
2013-04-04,4.6,4.6,4.37,4.39,141542,0
2013-04-05,4.39,4.42,4.26,4.39,128833,0
2013-04-08,4.45,4.575,4.42,4.56,278061,0
2013-04-09,4.59,4.62,4.49,4.5,140290,0
2013-04-10,4.5,4.645,4.42,4.49,302592,0
2013-04-11,4.45,4.5599,4.35,4.36,190421,0
2013-04-12,4.3,4.49,4.23,4.34,340525,0
2013-04-15,4.26,4.32,3.88,4,472435,0
2013-04-16,4.03,4.2,3.95,4.16,242130,0
2013-04-17,4.12,4.2003,4.05,4.14,267161,0
2013-04-18,4.15,4.2,4,4.14,156786,0
2013-04-19,4.15,4.17,4.06,4.12,119783,0
2013-04-22,4.07,4.199,4.03,4.09,174172,0
2013-04-23,4.08,4.43,4.06,4.39,229801,0
2013-04-24,4.45,4.68,4.371,4.58,386790,0
2013-04-25,4.61,4.65,4.53,4.57,195035,0
2013-04-26,4.57,4.95,4.57,4.82,795336,0
2013-04-29,4.86,5.48,4.84,5.34,1619669,0
2013-04-30,5.3,5.6,5.22,5.32,1061806,0
2013-05-01,5.32,5.42,5.02,5.26,478724,0
2013-05-02,5.24,5.4,5.11,5.3,282509,0
2013-05-03,5.39,5.41,5.19,5.34,272554,0
2013-05-06,5.44,5.55,5.3,5.44,558855,0
2013-05-07,5.53,5.53,5.13,5.44,1051008,0
2013-05-08,5.66,5.76,4.7,4.95,1357689,0
2013-05-09,4.9,5,4.52,4.72,625849,0
2013-05-10,4.82,5.01,4.72,4.94,338805,0
2013-05-13,4.95,5,4.745,4.8,303238,0
2013-05-14,4.75,4.88,4.72,4.88,209156,0
2013-05-15,4.87,5.189,4.81,5.08,446372,0
2013-05-16,5.09,5.19,5.01,5.09,217992,0
2013-05-17,5.09,5.31,5.07,5.16,722682,0
2013-05-20,5.16,5.4,5.15,5.31,508364,0
2013-05-21,5.25,5.35,5.095,5.3,227455,0
2013-05-22,5.27,5.3799,4.85,5.12,509883,0
2013-05-23,4.91,5.2799,4.91,5.19,265546,0
2013-05-24,5.11,5.19,5.06,5.12,112192,0
2013-05-28,5.15,5.4,5.08,5.38,379575,0
2013-05-29,5.5,6,5.36,5.84,1361828,0
2013-05-30,5.89,6.1,5.65,5.99,928379,0
2013-05-31,6.02,6.63,6.02,6.33,1262606,0
2013-06-03,6.41,6.55,6.07,6.51,801102,0
2013-06-04,6.54,6.67,6.12,6.2,610557,0
2013-06-05,6.11,6.353,6.05,6.18,417592,0
2013-06-06,6.14,6.31,6.01,6.17,255087,0
2013-06-07,6.18,6.48,6.111,6.38,406832,0
2013-06-10,6.44,6.54,6.27,6.32,364793,0
2013-06-11,6.26,6.55,6.2,6.42,319335,0
2013-06-12,6.42,6.93,6.42,6.79,881568,0
2013-06-13,6.79,7.58,6.7601,7.36,2119848,0
2013-06-14,7.42,7.67,6.65,7.22,1450051,0
2013-06-17,7.27,7.71,7.12,7.12,816580,0
2013-06-18,7.12,7.3,6.77,7.04,543636,0
2013-06-19,7,7.3,6.9,7.2,330815,0
2013-06-20,7.14,7.25,6.81,6.88,657856,0
2013-06-21,6.91,7.03,6.09,6.75,1096297,0
2013-06-24,6.64,6.67,6.37,6.52,549982,0
2013-06-25,5.53,5.6,5.25,5.26,3824877,0
2013-06-26,5.19,5.94,5.12,5.71,1995832,0
2013-06-27,5.86,6.1,5.51,5.77,1123432,0
2013-06-28,5.8,5.88,5.601,5.78,3193464,0
2013-07-01,5.93,5.93,5.61,5.66,607052,0
2013-07-02,5.64,5.72,5.48,5.67,482382,0
2013-07-03,5.63,5.68,5.54,5.62,118554,0
2013-07-05,5.59,5.69,5.52,5.56,289044,0
2013-07-08,5.6,5.74,5.5,5.74,438969,0
2013-07-09,5.86,6.1,5.63,5.71,633496,0
2013-07-10,5.7,5.75,5.6,5.73,293423,0
2013-07-11,5.84,5.85,5.51,5.569,385360,0
2013-07-12,5.58,5.68,5.381,5.61,409378,0
2013-07-15,5.59,5.79,5.5,5.75,311574,0
2013-07-16,5.72,5.9,5.6,5.9,370789,0
2013-07-17,5.9,6,5.7,5.77,378229,0
2013-07-18,5.81,5.91,5.53,5.56,372966,0
2013-07-19,5.56,5.669,5.35,5.41,333767,0
2013-07-22,5.38,5.5,5.26,5.3,395916,0
2013-07-23,5.32,5.58,5.3,5.42,391234,0
2013-07-24,5.5,5.53,5.26,5.26,507851,0
2013-07-25,5.26,5.28,4.97,5.22,805302,0
2013-07-26,5.52,6.59,5.38,5.79,2671668,0
2013-07-29,5.85,5.85,5.46,5.66,608135,0
2013-07-30,5.73,5.9545,5.65,5.83,376437,0
2013-07-31,5.94,5.94,5.73,5.74,817588,0
2013-08-01,5.78,5.87,5.62,5.64,322062,0
2013-08-02,5.64,5.84,5.55,5.82,286754,0
2013-08-05,5.84,6.035,5.78,5.92,388498,0
2013-08-06,5.9,5.939,5.74,5.88,326116,0
2013-08-07,5.88,5.92,5.7,5.78,315969,0
2013-08-08,5.81,5.87,5.7,5.71,295298,0
2013-08-09,5.71,5.72,5.55,5.57,225955,0
2013-08-12,5.63,5.63,5.421,5.48,289297,0
2013-08-13,5.47,5.72,5.47,5.54,278719,0
2013-08-14,5.57,5.57,5.33,5.41,320462,0
2013-08-15,5.34,5.34,5.09,5.22,529224,0
2013-08-16,5.2,5.28,5.1,5.19,344855,0
2013-08-19,5.2,5.3,5.04,5.08,344436,0
2013-08-20,5.1,5.49,5.0501,5.44,582017,0
2013-08-21,5.4,5.429,5.17,5.22,291437,0
2013-08-22,5.25,5.41,5.24,5.33,95239,0
2013-08-23,5.33,5.62,5.27,5.56,386403,0
2013-08-26,5.54,5.69,5.422,5.5,227288,0
2013-08-27,5.45,5.51,5.21,5.27,306990,0
2013-08-28,5.27,5.37,5.16,5.25,160381,0
2013-08-29,5.23,5.39,5.17,5.25,315419,0
2013-08-30,5.31,5.31,5.12,5.17,213925,0
2013-09-03,5.22,5.22,4.85,4.9,575694,0
2013-09-04,4.9,5.21,4.86,5.16,281517,0
2013-09-05,5.15,5.64,5.13,5.4,543455,0
2013-09-06,5.41,5.45,5.235,5.29,260611,0
2013-09-09,5.3,5.37,5.17,5.32,216421,0
2013-09-10,5.33,5.44,5.28,5.41,234799,0
2013-09-11,5.37,5.6,5.37,5.5,320860,0
2013-09-12,5.48,5.57,5.25,5.29,421034,0
2013-09-13,5.42,5.42,5.2,5.36,315282,0
2013-09-16,5.47,5.52,5.32,5.39,192028,0
2013-09-17,5.4,5.46,5.32,5.37,218298,0
2013-09-18,5.39,5.4,5.18,5.24,389807,0
2013-09-19,5.24,5.3098,5.16,5.225,380068,0
2013-09-20,5.23,5.4,5.22,5.31,481535,0
2013-09-23,5.28,5.35,5.231,5.31,253842,0
2013-09-24,5.3,5.34,5.2,5.24,184673,0
2013-09-25,5.24,5.38,5.18,5.22,305400,0
2013-09-26,5.24,5.42,5.24,5.3,263289,0
2013-09-27,5.24,5.33,5.21,5.26,151800,0
2013-09-30,5.22,5.24,5.12,5.16,250700,0
2013-10-01,5.13,5.22,4.96,5.05,689600,0
2013-10-02,4.99,5.11,4.98,5.06,368600,0
2013-10-03,5.02,5.11,5,5.08,253408,0
2013-10-04,5.06,5.25,5,5.2,247804,0
2013-10-07,5.24,5.5,5.24,5.42,613100,0
2013-10-08,5.4,5.47,5.12,5.15,252900,0
2013-10-09,5.18,5.24,5,5.06,338600,0
2013-10-10,5.11,5.2,5.06,5.2,158000,0
2013-10-11,5.16,5.37,5.11,5.27,199700,0
2013-10-14,5.26,5.42,5.17,5.38,172200,0
2013-10-15,5.36,5.49,5.25,5.31,215700,0
2013-10-16,5.32,5.54,5.32,5.44,244700,0
2013-10-17,5.45,5.54,5.36,5.46,290000,0
2013-10-18,5.51,5.53,5.29,5.46,275900,0
2013-10-21,5.48,5.63,5.45,5.52,268700,0
2013-10-22,5.53,5.63,5.43,5.47,261766,0
2013-10-23,5.45,5.57,5.4,5.5,158800,0
2013-10-24,5.59,5.72,5.5,5.69,275775,0
2013-10-25,5.73,5.73,5.48,5.55,184700,0
2013-10-28,5.55,5.62,5.37,5.48,338500,0
2013-10-29,5.48,5.56,5.38,5.44,114400,0
2013-10-30,5.43,5.49,5.25,5.26,146200,0
2013-10-31,5.28,5.4,5.18,5.29,283222,0
2013-11-01,5.28,5.39,5.2,5.35,355600,0
2013-11-04,5.33,5.39,5.26,5.32,193800,0
2013-11-05,5.36,5.36,5.22,5.25,150000,0
2013-11-06,5.26,5.59,5.26,5.53,442380,0
2013-11-07,5.53,5.68,5.4,5.41,409078,0
2013-11-08,5.95,6.01,5.53,5.63,874134,0
2013-11-11,5.66,6.2,5.59,6.11,855900,0
2013-11-12,6.09,6.24,5.91,6.02,582600,0
2013-11-13,5.99,6.13,5.82,6.1,457400,0
2013-11-14,6.08,6.169,5.89,6.1,410862,0
2013-11-15,6.11,6.35,6.06,6.26,569679,0
2013-11-18,6.32,6.7,6.29,6.53,696100,0
2013-11-19,6.51,6.81,6.43,6.56,686500,0
2013-11-20,6.57,6.57,6.06,6.25,544500,0
2013-11-21,6.22,6.68,6.2,6.68,527700,0
2013-11-22,6.64,6.75,6.4,6.58,370700,0
2013-11-25,6.61,6.73,6.46,6.55,231300,0
2013-11-26,6.45,6.62,6.39,6.6,298500,0
2013-11-27,6.58,6.96,6.54,6.83,464819,0
2013-11-29,6.83,7.11,6.73,6.99,253677,0
2013-12-02,6.99,7.05,6.75,6.78,439205,0
2013-12-03,6.75,6.82,6.52,6.56,532500,0
2013-12-04,6.57,6.85,6.57,6.76,199900,0
2013-12-05,6.73,6.94,6.61,6.76,213800,0
2013-12-06,6.84,6.88,6.46,6.49,276000,0
2013-12-09,6.52,6.6,6.15,6.17,408100,0
2013-12-10,6.14,6.32,6.13,6.25,356500,0
2013-12-11,6.29,6.29,5.96,5.96,327569,0
2013-12-12,5.99,6.02,5.76,5.92,334500,0
2013-12-13,5.9,5.94,5.55,5.59,553400,0
2013-12-16,5.58,5.69,5.38,5.43,636800,0
2013-12-17,5.36,5.49,5.25,5.27,420400,0
2013-12-18,5.25,5.54,5.22,5.49,353023,0
2013-12-19,5.51,5.6,5.23,5.3,274600,0
2013-12-20,5.33,5.67,5.26,5.66,464300,0
2013-12-23,5.66,5.94,5.62,5.8,211500,0
2013-12-24,5.79,5.93,5.75,5.89,99247,0
2013-12-26,5.93,5.98,5.61,5.69,208500,0
2013-12-27,5.71,5.72,5.41,5.55,269335,0
2013-12-30,5.55,5.85,5.52,5.78,253147,0
2013-12-31,5.75,6.15,5.75,5.94,349800,0
2014-01-02,5.89,6.02,5.62,5.67,317287,0
2014-01-03,5.67,5.78,5.61,5.74,121137,0
2014-01-06,5.8,5.88,5.64,5.78,266214,0
2014-01-07,5.81,6.33,5.81,6.21,793600,0
2014-01-08,6.19,6.28,5.91,5.94,201400,0
2014-01-09,6,6.06,5.78,5.91,156600,0
2014-01-10,5.93,6.01,5.75,6,189400,0
2014-01-13,5.95,6.09,5.72,5.75,278000,0
2014-01-14,5.76,5.95,5.73,5.85,127164,0
2014-01-15,5.84,5.94,5.78,5.88,137100,0
2014-01-16,5.89,6.07,5.83,6.02,198600,0
2014-01-17,5.99,6.07,5.82,5.98,182200,0
2014-01-21,5.98,6.05,5.82,5.89,169600,0
2014-01-22,5.88,6.61,5.83,6.44,776900,0
2014-01-23,6.52,7.06,6.41,7.03,1123095,0
2014-01-24,6.69,6.8,6.06,6.56,829900,0
2014-01-27,6.56,6.58,6.06,6.11,482942,0
2014-01-28,6.12,6.26,5.97,6.04,412000,0
2014-01-29,6.04,6.74,6.01,6.14,568600,0
2014-01-30,6.33,6.36,6.11,6.14,307161,0
2014-01-31,6.02,6.36,5.95,5.99,298200,0
2014-02-03,6.08,6.0875,5.5,5.59,476691,0
2014-02-04,5.62,5.9099,5.6,5.69,336642,0
2014-02-05,5.85,5.89,5.5,5.77,263069,0
2014-02-06,5.75,5.87,5.56,5.74,390577,0
2014-02-07,6.01,6.3,5.45,5.53,919070,0
2014-02-10,5.55,5.55,5.14,5.29,977574,0
2014-02-11,5.29,5.33,5.05,5.14,703335,0
2014-02-12,5.17,5.33,5.01,5.16,448518,0
2014-02-13,5.1,5.46,5.1,5.3,315502,0
2014-02-14,5.25,5.6299,5.25,5.48,376453,0
2014-02-18,5.5,5.55,5.32,5.38,295634,0
2014-02-19,5.34,5.4,5.31,5.32,229593,0
2014-02-20,5.34,5.38,5.21,5.32,193342,0
2014-02-21,5.36,5.48,5.22,5.4,250234,0
2014-02-24,5.39,5.46,5.24,5.28,205728,0
2014-02-25,5.34,5.385,5.19,5.24,167696,0
2014-02-26,5.2,5.32,5.0899,5.12,402290,0
2014-02-27,5.08,5.15,5.011,5.13,443851,0
2014-02-28,5.16,5.6,5.13,5.31,511769,0
2014-03-03,5.29,5.32,5.16,5.31,226519,0
2014-03-04,5.28,5.36,5.16,5.275,617620,0
2014-03-05,5.24,5.285,5.11,5.22,268624,0
2014-03-06,5.19,5.27,5.1,5.12,236588,0
2014-03-07,5.12,5.18,5,5.06,346570,0
2014-03-10,5.03,5.17,4.95,5.05,430003,0
2014-03-11,5.05,5.07,4.71,4.79,494120,0
2014-03-12,4.8,4.85,4.59,4.68,461707,0
2014-03-13,4.67,4.94,4.6,4.66,426062,0
2014-03-14,4.66,4.95,4.62,4.85,657759,0
2014-03-17,4.9,4.9699,4.68,4.69,419598,0
2014-03-18,4.7,4.805,4.62,4.7,353055,0
2014-03-19,4.71,4.75,4.4,4.43,549647,0
2014-03-20,4.43,4.51,4.27,4.28,516068,0
2014-03-21,4.3299,4.3799,4.135,4.23,498889,0
2014-03-24,4.27,4.3199,4.01,4.11,347457,0
2014-03-25,4.2,4.2,3.97,4.09,303991,0
2014-03-26,4.16,4.22,3.75,3.75,695900,0
2014-03-27,3.8,4,3.65,3.71,667993,0
2014-03-28,3.73,3.85,3.66,3.69,462194,0
2014-03-31,3.72,3.96,3.64,3.87,613182,0
2014-04-01,3.86,3.97,3.83,3.94,541690,0
2014-04-02,4.13,4.2,3.9,3.93,609735,0
2014-04-03,3.91,3.99,3.73,3.74,339492,0
2014-04-04,3.751,3.77,3.4902,3.58,691011,0
2014-04-07,3.58,3.59,3.3,3.37,767248,0
2014-04-08,3.37,3.67,3.37,3.54,418053,0
2014-04-09,3.54,3.75,3.45,3.65,268994,0
2014-04-10,3.63,3.71,3.4,3.42,444706,0
2014-04-11,3.39,3.48,3.3,3.33,377235,0
2014-04-14,3.44,3.45,3.3,3.34,277423,0
2014-04-15,3.37,3.559,3.3,3.51,477018,0
2014-04-16,3.59,3.6022,3.33,3.37,437642,0
2014-04-17,3.38,3.5,3.35,3.45,267608,0
2014-04-21,3.51,3.57,3.29,3.33,518890,0
2014-04-22,3.38,3.55,3.3,3.53,357251,0
2014-04-23,3.54,3.55,3.3,3.39,273970,0
2014-04-24,3.43,3.617,3.34,3.42,356614,0
2014-04-25,3.42,3.51,3.31,3.38,316485,0
2014-04-28,3.37,3.38,3.26,3.27,294707,0
2014-04-29,3.33,3.34,3.15,3.22,528925,0
2014-04-30,3.25,3.35,3.15,3.26,401988,0
2014-05-01,3.24,3.41,3.18,3.29,505310,0
2014-05-02,3.46,3.46,3.02,3.07,550667,0
2014-05-05,3.14,3.53,2.96,3.48,772870,0
2014-05-06,3.48,3.54,3.36,3.45,293734,0
2014-05-07,3.4,3.47,3.15,3.23,469468,0
2014-05-08,3.37,3.47,3.25,3.34,307031,0
2014-05-09,3.31,3.36,3.25,3.35,177740,0
2014-05-12,3.42,3.76,3.3,3.63,743481,0
2014-05-13,3.57,3.669,3.46,3.65,379926,0
2014-05-14,3.68,3.68,3.45,3.56,179276,0
2014-05-15,3.52,3.54,3.42,3.52,185465,0
2014-05-16,3.51,3.54,3.4,3.51,270375,0
2014-05-19,3.47,3.53,3.4301,3.5,142838,0
2014-05-20,3.51,3.51,3.27,3.38,213899,0
2014-05-21,3.415,3.4299,3.33,3.36,178671,0
2014-05-22,3.35,3.39,3.3,3.31,191745,0
2014-05-23,3.33,3.3899,3.28,3.29,170417,0
2014-05-27,3.29,3.63,3.28,3.6,402097,0
2014-05-28,3.56,3.5836,3.35,3.38,251706,0
2014-05-29,3.41,3.488,3.34,3.34,226426,0
2014-05-30,3.31,3.34,3.19,3.26,362421,0
2014-06-02,3.28,3.28,3.16,3.21,156360,0
2014-06-03,3.18,3.217,3.08,3.14,292451,0
2014-06-04,3.14,3.18,3.11,3.15,157960,0
2014-06-05,3.15,3.22,3.1,3.17,173036,0
2014-06-06,3.2,3.35,3.11,3.32,251390,0
2014-06-09,3.26,3.38,3.15,3.23,160738,0
2014-06-10,3.23,3.31,3.17,3.2,161254,0
2014-06-11,3.18,3.35,3.18,3.27,229423,0
2014-06-12,3.28,3.4,3.16,3.38,298525,0
2014-06-13,3.41,3.47,3.32,3.43,155372,0
2014-06-16,3.4,3.49,3.25,3.48,198064,0
2014-06-17,3.46,3.57,3.34,3.47,258550,0
2014-06-18,3.47,3.5,3.37,3.5,140544,0
2014-06-19,3.49,3.54,3.43,3.49,100948,0
2014-06-20,3.52,3.58,3.45,3.56,299757,0
2014-06-23,3.58,3.59,3.45,3.49,174557,0
2014-06-24,3.44,3.54,3.3,3.31,162069,0
2014-06-25,3.3,3.37,3.22,3.23,218731,0
2014-06-26,3.25,3.25,3.21,3.24,133013,0
2014-06-27,3.2,3.63,3.2,3.54,3337546,0
2014-06-30,3.5,3.84,3.28,3.33,1307410,0
2014-07-01,3.54,3.54,3.35,3.41,297473,0
2014-07-02,3.41,3.52,3.33,3.5,165500,0
2014-07-03,3.49,3.5,3.43,3.47,51400,0
2014-07-07,3.45,3.46,3.21,3.25,326647,0
2014-07-08,3.28,3.28,3.13,3.18,388652,0
2014-07-09,3.19,3.3,3.19,3.25,178246,0
2014-07-10,3.19,3.27,3.15,3.26,174020,0
2014-07-11,3.29,3.4,3.2,3.34,230412,0
2014-07-14,3.45,3.58,3.4172,3.5,495273,0
2014-07-15,3.5,3.6,3.41,3.47,186173,0
2014-07-16,3.54,3.6,3.46,3.55,223871,0
2014-07-17,3.57,3.65,3.335,3.35,303118,0
2014-07-18,3.42,3.4499,3.21,3.23,360400,0
2014-07-21,3.24,3.288,3.18,3.23,298231,0
2014-07-22,3.29,3.34,3.19,3.21,191740,0
2014-07-23,3.22,3.27,3.19,3.22,137699,0
2014-07-24,3.26,3.36,3.18,3.18,389849,0
2014-07-25,3.21,3.35,3.16,3.28,301938,0
2014-07-28,3.3,3.3,3.17,3.18,231726,0
2014-07-29,3.16,3.29,3.15,3.18,163160,0
2014-07-30,3.28,3.28,3.18,3.23,99136,0
2014-07-31,3.15,3.2594,3.06,3.15,214530,0
2014-08-01,3.21,3.21,3,3.07,252027,0
2014-08-04,3.1,3.13,3,3.11,129391,0
2014-08-05,3.09,3.16,3,3.07,142593,0
2014-08-06,3.01,3.05,3,3.01,106092,0
2014-08-07,3.02,3.13,3.01,3.04,122962,0
2014-08-08,3.06,3.09,3,3.02,154005,0
2014-08-11,3.02,3.1,2.98,3.07,166650,0
2014-08-12,3.06,3.17,2.99,3.17,190610,0
2014-08-13,3.16,3.18,3.1,3.17,74628,0
2014-08-14,3.17,3.17,3.08,3.11,107615,0
2014-08-15,3.14,3.14,3,3.05,145397,0
2014-08-18,3.03,3.03,2.15,2.5,2888411,0
2014-08-19,2.5,2.62,2.33,2.41,732025,0
2014-08-20,2.37,2.38,2.23,2.28,681344,0
2014-08-21,2.25,2.33,2.21,2.28,424465,0
2014-08-22,2.25,2.3,2.22,2.28,215273,0
2014-08-25,2.27,2.3,2.22,2.25,375832,0
2014-08-26,2.22,2.23,2.1712,2.19,408390,0
2014-08-27,2.2,2.23,2.16,2.23,169227,0
2014-08-28,2.24,2.29,2.18,2.265,210767,0
2014-08-29,2.25,2.65,2.25,2.47,768549,0
2014-09-02,2.5,2.7,2.5,2.55,449918,0
2014-09-03,2.53,2.6,2.36,2.37,298114,0
2014-09-04,3.75,4.15,3.09,3.23,11749183,0
2014-09-05,3.28,3.354,2.97,3.21,3162546,0
2014-09-08,3.29,3.3,2.91,2.97,993589,0
2014-09-09,3.07,3.1,2.75,2.82,1228206,0
2014-09-10,2.77,3.06,2.67,3,1516223,0
2014-09-11,2.95,3.09,2.8,2.82,652384,0
2014-09-12,2.81,2.85,2.67,2.77,450649,0
2014-09-15,2.79,2.82,2.6,2.67,360389,0
2014-09-16,2.69,2.75,2.55,2.6,315904,0
2014-09-17,2.62,2.66,2.5,2.56,414573,0
2014-09-18,2.54,2.61,2.5,2.52,276161,0
2014-09-19,2.52,2.53,2.39,2.49,502826,0
2014-09-22,2.44,2.47,2.32,2.38,431257,0
2014-09-23,2.38,2.6,2.34,2.47,550773,0
2014-09-24,2.44,2.46,2.37,2.42,160109,0
2014-09-25,2.42,2.43,2.21,2.32,435309,0
2014-09-26,2.35,2.45,2.28,2.42,262707,0
2014-09-29,2.4,2.45,2.33,2.39,200447,0
2014-09-30,2.4,2.45,2.26,2.41,177305,0
2014-10-01,2.38,2.4008,2.25,2.28,232300,0
2014-10-02,2.29,2.36,2.25,2.33,154031,0
2014-10-03,2.33,2.4,2.3,2.3,197680,0
2014-10-06,2.42,2.42,2.26,2.36,111938,0
2014-10-07,2.36,2.39,2.28,2.28,78255,0
2014-10-08,2.26,2.3,2.22,2.25,153549,0
2014-10-09,2.33,2.33,2.22,2.28,225295,0
2014-10-10,2.25,2.2794,2.17,2.24,196728,0
2014-10-13,2.19,2.2,1.8301,1.98,675271,0
2014-10-14,2,2.07,1.8,1.91,282343,0
2014-10-15,1.9,1.96,1.83,1.92,304493,0
2014-10-16,1.89,2.37,1.89,2.3,365773,0
2014-10-17,2.32,2.54,2.31,2.44,296137,0
2014-10-20,2.42,2.52,2.38,2.44,129913,0
2014-10-21,2.48,2.5,2.4101,2.46,104088,0
2014-10-22,2.48,2.48,2.4,2.4,69194,0
2014-10-23,2.44,2.48,2.4,2.43,103984,0
2014-10-24,2.45,2.58,2.42,2.52,179455,0
2014-10-27,2.52,2.55,2.397,2.55,88786,0
2014-10-28,2.55,2.8,2.54,2.78,266671,0
2014-10-29,2.79,2.8,2.71,2.75,54569,0
2014-10-30,2.75,2.92,2.67,2.9,188745,0
2014-10-31,2.98,3.05,2.75,2.77,320934,0
2014-11-03,2.78,2.8,2.68,2.7,125477,0
2014-11-04,2.7,2.78,2.62,2.66,98206,0
2014-11-05,2.71,2.72,2.55,2.59,87188,0
2014-11-06,2.61,2.78,2.57,2.75,342566,0
2014-11-07,3.46,3.48,2.91,2.96,2260664,0
2014-11-10,2.9,3.2,2.86,3.15,549248,0
2014-11-11,3.15,3.46,3.15,3.32,750808,0
2014-11-12,3.39,3.74,3.33,3.66,934315,0
2014-11-13,3.73,3.74,3.41,3.54,518374,0
2014-11-14,3.57,3.68,3.5001,3.65,321725,0
2014-11-17,3.62,3.8,3.57,3.77,480194,0
2014-11-18,3.79,4.1,3.7899,3.96,946627,0
2014-11-19,4,4,3.7601,3.82,338890,0
2014-11-20,3.77,3.94,3.64,3.9,367855,0
2014-11-21,3.94,3.99,3.7,3.76,284066,0
2014-11-24,3.8,3.8,3.45,3.61,442815,0
2014-11-25,3.62,3.62,3.35,3.49,334017,0
2014-11-26,3.52,3.568,3.48,3.52,142728,0
2014-11-28,3.55,3.63,3.43,3.46,124501,0
2014-12-01,3.45,3.45,3.17,3.19,586237,0
2014-12-02,3.16,3.325,3.15,3.23,247094,0
2014-12-03,3.26,3.31,3.2,3.25,185573,0
2014-12-04,3.25,3.39,3.2101,3.26,456479,0
2014-12-05,3.3,3.55,3.25,3.5,629642,0
2014-12-08,3.52,3.54,3.35,3.46,405648,0
2014-12-09,3.45,3.45,3.32,3.41,233514,0
2014-12-10,3.46,3.53,3.16,3.19,414814,0
2014-12-11,3.13,3.38,3.11,3.24,249228,0
2014-12-12,3.23,3.25,3.1002,3.13,111943,0
2014-12-15,3.15,3.2699,3.1,3.11,162738,0
2014-12-16,3.1,3.25,3.01,3.16,219547,0
2014-12-17,3.18,3.33,3.08,3.27,115725,0
2014-12-18,3.3,3.45,3.21,3.43,282315,0
2014-12-19,3.48,3.64,3.38,3.6,350839,0
2014-12-22,3.65,3.72,3.5,3.51,206415,0
2014-12-23,3.54,3.59,3.5,3.53,133644,0
2014-12-24,3.56,3.56,3.41,3.47,101398,0
2014-12-26,3.47,3.55,3.4,3.46,164316,0
2014-12-29,3.49,3.52,3.38,3.4,182602,0
2014-12-30,3.43,3.44,3.17,3.25,253125,0
2014-12-31,3.23,3.37,3.17,3.31,336807,0
2015-01-02,3.36,3.36,3.18,3.18,133210,0
2015-01-05,3.18,3.34,3.15,3.27,132169,0
2015-01-06,3.29,3.3,3.12,3.14,147878,0
2015-01-07,3.16,3.16,3.02,3.08,143405,0
2015-01-08,3.08,3.23,3.04,3.22,99653,0
2015-01-09,3.12,3.23,3,3.12,135337,0
2015-01-12,3.11,3.16,3.01,3.16,140964,0
2015-01-13,3.17,3.28,3.01,3.09,167676,0
2015-01-14,3.03,3.2254,3.03,3.2,74171,0
2015-01-15,3.2,3.22,3.03,3.1,92710,0
2015-01-16,3.09,3.15,3.04,3.1,97507,0
2015-01-20,3.138,3.15,2.95,3,203649,0
2015-01-21,2.96,3.12,2.9376,2.99,137072,0
2015-01-22,3.0476,3.1,2.92,3.02,298727,0
2015-01-23,3.004,3.1,2.99,3.01,185838,0
2015-01-26,3.01,3.29,3.01,3.22,309295,0
2015-01-27,3.2,3.5,3.2,3.49,295334,0
2015-01-28,3.52,3.69,3.4,3.66,448637,0
2015-01-29,3.66,3.89,3.55,3.85,496960,0
2015-01-30,3.98,3.99,3.33,3.43,928801,0
2015-02-02,3.54,3.54,3.3228,3.44,221299,0
2015-02-03,3.54,3.54,3.33,3.37,163011,0
2015-02-04,3.32,3.4,3.2,3.28,219870,0
2015-02-05,3.28,3.39,3.2007,3.35,117615,0
2015-02-06,3.38,3.4099,3.21,3.23,160093,0
2015-02-09,3.24,3.4,3.2,3.4,152413,0
2015-02-10,3.45,3.55,3.26,3.33,118849,0
2015-02-11,3.32,3.38,3.23,3.33,66002,0
2015-02-12,3.28,3.43,3.27,3.4,102326,0
2015-02-13,3.4,3.47,3.3,3.38,271245,0
2015-02-17,3.38,3.4,3.3,3.36,86552,0
2015-02-18,3.35,3.4,3.31,3.37,79845,0
2015-02-19,3.34,3.44,3.33,3.42,96904,0
2015-02-20,3.44,3.45,3.371,3.4,99545,0
2015-02-23,3.35,3.384,3.23,3.3,136579,0
2015-02-24,3.3,3.38,3.2401,3.31,84732,0
2015-02-25,3.32,3.38,3.25,3.35,60528,0
2015-02-26,3.24,3.35,3.121,3.16,244073,0
2015-02-27,3.19,3.28,3.12,3.2,119012,0
2015-03-02,3.17,3.27,3.1,3.15,163800,0
2015-03-03,3.16,3.21,3.11,3.17,119700,0
2015-03-04,3.18,3.29,3.14,3.2,111300,0
2015-03-05,3.16,3.25,3.13,3.18,223400,0
2015-03-06,3.19,3.25,3.17,3.23,123200,0
2015-03-09,3.25,3.29,3.13,3.17,219200,0
2015-03-10,3.12,3.22,3.08,3.11,176100,0
2015-03-11,3.1,3.16,3.02,3.07,157200,0
2015-03-12,3.11,3.18,3,3.03,186800,0
2015-03-13,3,3.05,2.87,2.95,336800,0
2015-03-16,2.95,3,2.88,2.95,169200,0
2015-03-17,2.91,2.95,2.68,2.8,455700,0
2015-03-18,2.8,2.88,2.71,2.76,193100,0
2015-03-19,2.72,2.84,2.72,2.75,102900,0
2015-03-20,2.79,2.85,2.76,2.83,183400,0
2015-03-23,2.83,2.97,2.83,2.94,126100,0
2015-03-24,2.96,3.18,2.94,3.11,278800,0
2015-03-25,3.15,3.24,3.1,3.14,263500,0
2015-03-26,3.16,3.2,3.11,3.16,100600,0
2015-03-27,3.14,3.25,3.12,3.2,157300,0
2015-03-30,3.21,3.24,3.16,3.19,95300,0
2015-03-31,3.16,3.21,3.1,3.16,120452,0
2015-04-01,3.14,3.16,3.05,3.11,133700,0
2015-04-02,3.08,3.23,3.08,3.19,115700,0
2015-04-06,3.13,3.23,3.07,3.18,94300,0
2015-04-07,3.2,3.3,3.15,3.23,172509,0
2015-04-08,3.2,3.29,3.15,3.19,125600,0
2015-04-09,3.19,3.21,3.12,3.16,93438,0
2015-04-10,3.15,3.25,3.13,3.18,120000,0
2015-04-13,3.21,3.29,3.15,3.27,184400,0
2015-04-14,3.27,3.33,3.2,3.25,81000,0
2015-04-15,3.23,3.28,3.21,3.22,63726,0
2015-04-16,3.25,3.29,3.19,3.2,91643,0
2015-04-17,3.15,3.21,3.14,3.21,90000,0
2015-04-20,3.18,3.18,3.13,3.18,109873,0
2015-04-21,3.16,3.19,3.05,3.07,138668,0
2015-04-22,3.05,3.07,2.86,3.03,423370,0
2015-04-23,3.03,3.2,3.02,3.14,159000,0
2015-04-24,3.12,3.2,3.12,3.13,91367,0
2015-04-27,3.19,3.3,3.17,3.22,193300,0
2015-04-28,3.2,3.33,3.1601,3.33,134321,0
2015-04-29,3.3,3.54,3.3,3.46,382600,0
2015-04-30,3.61,3.61,3.35,3.38,317000,0
2015-05-01,3.35,3.42,3.1,3.32,497300,0
2015-05-04,3.35,3.35,3.08,3.13,263600,0
2015-05-05,3.13,3.17,3,3.07,194600,0
2015-05-06,3.04,3.09,3.03,3.05,103028,0
2015-05-07,3.07,3.07,3.03,3.04,96298,0
2015-05-08,3.07,3.15,3.05,3.11,129300,0
2015-05-11,3.14,3.23,3.12,3.14,169300,0
2015-05-12,3.14,3.2,3.13,3.17,69066,0
2015-05-13,3.13,3.19,3.04,3.17,147920,0
2015-05-14,3.07,3.2,3.07,3.18,113900,0
2015-05-15,3.18,3.25,3.16,3.24,119733,0
2015-05-18,3.24,3.3,3.2112,3.29,101979,0
2015-05-19,3.2,3.3,3.2,3.3,79030,0
2015-05-20,3.28,3.3,3.22,3.28,141300,0
2015-05-21,3.25,3.3,3.22,3.28,35000,0
2015-05-22,3.25,3.3,3.21,3.24,78300,0
2015-05-26,3.21,3.25,3.19,3.21,79584,0
2015-05-27,3.25,3.27,3.18,3.21,66000,0
2015-05-28,3.23,3.29,3.19,3.285,106957,0
2015-05-29,3.25,3.36,3.21,3.3,242300,0
2015-06-01,3.37,3.42,3.3301,3.39,130207,0
2015-06-02,3.4,3.68,3.39,3.61,452552,0
2015-06-03,3.62,3.75,3.62,3.72,304000,0
2015-06-04,3.72,3.85,3.59,3.73,381800,0
2015-06-05,3.75,3.8,3.62,3.78,154400,0
2015-06-08,3.8,3.92,3.8,3.92,269900,0
2015-06-09,3.87,4.01,3.77,3.95,419583,0
2015-06-10,3.95,4,3.8301,3.97,269825,0
2015-06-11,3.98,3.98,3.87,3.89,218996,0
2015-06-12,3.88,3.91,3.76,3.85,177700,0
2015-06-15,3.75,3.89,3.74,3.84,160900,0
2015-06-16,3.82,3.87,3.76,3.83,54400,0
2015-06-17,3.84,3.87,3.8,3.82,84400,0
2015-06-18,3.79,3.85,3.77,3.85,83900,0
2015-06-19,3.88,3.88,3.81,3.86,104900,0
2015-06-22,3.92,3.98,3.81,3.97,407500,0
2015-06-23,3.98,4.01,3.87,3.89,695260,0
2015-06-24,3.92,3.94,3.73,3.94,228500,0
2015-06-25,3.95,3.96,3.87,3.95,169600,0
2015-06-26,3.96,3.99,3.86,3.99,237200,0
2015-06-29,4,4.05,3.78,3.81,261200,0
2015-06-30,3.79,3.89,3.76,3.79,141992,0
2015-07-01,3.79,3.82,3.53,3.67,213500,0
2015-07-02,3.64,3.7,3.55,3.67,78800,0
2015-07-06,3.56,3.65,3.56,3.61,89600,0
2015-07-07,3.61,3.7,3.46,3.7,177500,0
2015-07-08,3.7,3.78,3.55,3.55,92400,0
2015-07-09,3.6,3.65,3.6,3.65,75600,0
2015-07-10,3.7,3.75,3.57,3.73,144300,0
2015-07-13,3.72,3.81,3.7,3.75,58700,0
2015-07-14,3.73,3.85,3.73,3.83,47557,0
2015-07-15,3.8,3.85,3.69,3.77,57400,0
2015-07-16,3.77,3.85,3.74,3.83,32600,0
2015-07-17,3.83,3.85,3.79,3.83,47300,0
2015-07-20,3.85,3.92,3.8,3.91,138300,0
2015-07-21,3.95,4,3.92,3.98,230000,0
2015-07-22,3.98,4,3.9,3.95,250200,0
2015-07-23,3.99,4,3.8,3.84,317000,0
2015-07-24,4.07,4.23,3.68,3.76,1434500,0
2015-07-27,3.64,3.76,3.39,3.43,410200,0
2015-07-28,3.4,3.51,3.28,3.44,254900,0
2015-07-29,3.41,3.58,3.41,3.56,125600,0
2015-07-30,3.58,3.61,3.45,3.51,93600,0
2015-07-31,3.56,3.68,3.46,3.62,111400,0
2015-08-03,3.59,3.84,3.53,3.63,405471,0
2015-08-04,3.68,3.83,3.6,3.77,281400,0
2015-08-05,3.85,3.85,3.71,3.76,143100,0
2015-08-06,3.75,3.754,3.58,3.63,104977,0
2015-08-07,3.65,3.74,3.55,3.63,115800,0
2015-08-10,3.68,3.81,3.52,3.64,88900,0
2015-08-11,3.61,3.65,3.54,3.64,103693,0
2015-08-12,3.59,3.65,3.56,3.64,90500,0
2015-08-13,3.61,3.67,3.52,3.55,61900,0
2015-08-14,3.53,3.7,3.53,3.63,126900,0
2015-08-17,3.59,3.66,3.52,3.57,102100,0
2015-08-18,3.54,3.62,3.41,3.43,154300,0
2015-08-19,3.42,3.58,3.37,3.54,106900,0
2015-08-20,3.5,3.59,3.39,3.4,103300,0
2015-08-21,3.36,3.5,3.26,3.27,193200,0
2015-08-24,3.03,3.3,2.71,3.18,262314,0
2015-08-25,3.27,3.41,3.15,3.16,100100,0
2015-08-26,3.22,3.3,3.17,3.28,106800,0
2015-08-27,3.34,3.46,3.28,3.39,57300,0
2015-08-28,3.45,3.49,3.38,3.42,44400,0
2015-08-31,3.38,3.43,3.25,3.3,173900,0
2015-09-01,3.21,3.33,3.2,3.24,52100,0
2015-09-02,3.35,3.35,3.15,3.22,69700,0
2015-09-03,3.24,3.3,3.12,3.18,147100,0
2015-09-04,3.13,3.39,3.13,3.27,108300,0
2015-09-08,3.32,3.38,3.29,3.35,84000,0
2015-09-09,3.36,3.48,3.35,3.47,95700,0
2015-09-10,3.5,3.617,3.5,3.57,111461,0
2015-09-11,3.54,3.54,3.42,3.48,54200,0
2015-09-14,3.46,3.49,3.37,3.4,57400,0
2015-09-15,3.38,3.51,3.35,3.39,52928,0
2015-09-16,3.39,3.43,3.3,3.37,97700,0
2015-09-17,3.34,3.49,3.29,3.47,150745,0
2015-09-18,3.38,3.48,3.35,3.35,159200,0
2015-09-21,3.36,3.48,3.33,3.35,161400,0
2015-09-22,3.3,3.36,3.24,3.27,61500,0
2015-09-23,3.22,3.32,3.18,3.32,51972,0
2015-09-24,3.27,3.4,3.19,3.25,154313,0
2015-09-25,3.28,3.32,3.19,3.2,140600,0
2015-09-28,3.2,3.3,3.01,3.26,298768,0
2015-09-29,3.26,3.26,3.11,3.15,168300,0
2015-09-30,3.15,3.2,3.11,3.19,34700,0
2015-10-01,3.15,3.2,3.01,3.08,147200,0
2015-10-02,3.04,3.15,3.04,3.07,112400,0
2015-10-05,3.11,3.22,3.0804,3.15,182717,0
2015-10-06,3.07,3.25,3.07,3.22,199600,0
2015-10-07,3.25,3.45,3.25,3.36,267918,0
2015-10-08,3.41,3.44,3.3,3.32,332200,0
2015-10-09,3.39,3.57,3.22,3.33,381700,0
2015-10-12,3.33,3.58,3.24,3.28,119198,0
2015-10-13,3.26,3.45,3.26,3.26,266300,0
2015-10-14,3.3,3.33,3.23,3.23,108400,0
2015-10-15,3.23,3.33,3.21,3.21,170900,0
2015-10-16,3.25,3.3,3.18,3.22,150700,0
2015-10-19,3.26,3.4,3.2204,3.36,149855,0
2015-10-20,3.34,3.36,3.18,3.2,197600,0
2015-10-21,3.29,3.29,3.11,3.16,202800,0
2015-10-22,3.16,3.2,3.1,3.13,139000,0
2015-10-23,3.13,3.24,3.12,3.22,200400,0
2015-10-26,3.22,3.27,3.16,3.22,166900,0
2015-10-27,3.19,3.29,3.14,3.23,343200,0
2015-10-28,3.25,3.42,3.22,3.35,351200,0
2015-10-29,3.34,3.39,3.25,3.27,204600,0
2015-10-30,3.34,3.39,3.24,3.27,169200,0
2015-11-02,3.31,3.5,3.26,3.35,569139,0
2015-11-03,3.35,3.47,3.31,3.31,177361,0
2015-11-04,3.35,3.43,3.28,3.38,199979,0
2015-11-05,3.31,3.5,3.31,3.44,608500,0
2015-11-06,3.91,4.08,3.82,3.95,3456100,0
2015-11-09,3.87,4.4,3.86,4.36,2083478,0
2015-11-10,4.4,4.55,4.13,4.4,1406200,0
2015-11-11,4.36,4.48,4.15,4.26,554000,0
2015-11-12,4.33,4.36,3.9,3.95,1756100,0
2015-11-13,3.83,4.09,3.82,4.08,910500,0
2015-11-16,4.02,4.33,4,4.31,771500,0
2015-11-17,4.35,4.59,4.19,4.5,896400,0
2015-11-18,4.46,4.88,4.46,4.82,1429200,0
2015-11-19,4.82,5.37,4.73,5.27,1380000,0
2015-11-20,5.32,5.32,4.75,4.89,1028000,0
2015-11-23,4.84,5.15,4.84,5.06,686300,0
2015-11-24,5.01,5.07,4.95,5,1211700,0
2015-11-25,5.03,5.05,4.94,5,432600,0
2015-11-27,5.02,5.29,4.96,5.28,453500,0
2015-11-30,5.3,5.34,5.15,5.25,937500,0
2015-12-01,5.3,5.34,4.92,5.1,798322,0
2015-12-02,5.07,5.19,5.03,5.15,445557,0
2015-12-03,5.08,5.2,4.75,4.94,682326,0
2015-12-04,4.9,5.15,4.75,5.04,603900,0
2015-12-07,4.97,5.06,4.76,4.86,289500,0
2015-12-08,4.76,4.98,4.65,4.87,304954,0
2015-12-09,4.87,5.04,4.8,4.81,469400,0
2015-12-10,4.78,4.99,4.66,4.88,385600,0
2015-12-11,4.82,4.93,4.52,4.53,444500,0
2015-12-14,4.5,4.57,4.26,4.31,661764,0
2015-12-15,4.36,4.5,4.33,4.34,539700,0
2015-12-16,4.29,4.45,4.23,4.29,365600,0
2015-12-17,4.29,4.38,4.21,4.27,687000,0
2015-12-18,4.25,4.3,4.07,4.07,604600,0
2015-12-21,4.13,4.19,3.95,3.97,698300,0
2015-12-22,3.97,4.2,3.96,4.16,411528,0
2015-12-23,4.16,4.21,4.07,4.11,201300,0
2015-12-24,4.13,4.18,4.06,4.11,50915,0
2015-12-28,4.11,4.17,4.01,4.03,153092,0
2015-12-29,4.03,4.13,4,4.05,198614,0
2015-12-30,4.07,4.33,4.0037,4.26,469730,0
2015-12-31,4.25,4.27,4.075,4.11,416265,0
2016-01-04,4,4.1,3.95,4.1,326023,0
2016-01-05,4.1,4.2,4.08,4.16,244564,0
2016-01-06,4.11,4.58,4.07,4.55,940494,0
2016-01-07,4.5,4.85,4.28,4.7,816378,0
2016-01-08,4.99,5.13,4.7,4.74,1355416,0
2016-01-11,4.79,4.96,4.45,4.49,746816,0
2016-01-12,4.74,4.74,4.23,4.4,563606,0
2016-01-13,4.39,4.565,4.05,4.2,687438,0
2016-01-14,4.24,4.4,4.12,4.31,420580,0
2016-01-15,4.17,4.29,3.96,4.18,538423,0
2016-01-19,4.26,4.26,4.03,4.17,341600,0
2016-01-20,4.07,4.25,3.96,4.21,424743,0
2016-01-21,4.19,4.29,4.08,4.17,320471,0
2016-01-22,4.25,4.58,4.25,4.36,467409,0
2016-01-25,4.38,4.49,4.23,4.45,413648,0
2016-01-26,4.47,4.75,4.43,4.62,499881,0
2016-01-27,4.74,4.74,4.45,4.73,529412,0
2016-01-28,4.8,5.086,4.15,4.23,1722210,0
2016-01-29,4.28,4.5,4.25,4.33,661641,0
2016-02-01,4.29,4.41,4.1206,4.39,377955,0
2016-02-02,4.33,4.53,4.315,4.48,637960,0
2016-02-03,4.49,4.68,4.42,4.66,606140,0
2016-02-04,4.63,4.79,4.5508,4.68,325421,0
2016-02-05,4.63,4.775,4.44,4.69,728873,0
2016-02-08,4.67,4.68,4.36,4.46,552225,0
2016-02-09,4.38,4.505,4.2008,4.28,325444,0
2016-02-10,4.33,4.45,4.24,4.29,280398,0
2016-02-11,4.28,4.38,4.15,4.25,307732,0
2016-02-12,4.28,4.435,4.172,4.41,270849,0
2016-02-16,4.41,4.58,4.37,4.56,316142,0
2016-02-17,4.57,5.12,4.535,5.05,1038611,0
2016-02-18,5.09,5.58,4.95,5.555,1386115,0
2016-02-19,5.51,5.57,5.322,5.54,684646,0
2016-02-22,5.57,5.75,5.17,5.24,726878,0
2016-02-23,5.28,5.35,5.09,5.32,455083,0
2016-02-24,5.25,5.35,5.15,5.3,435872,0
2016-02-25,5.28,5.45,5.23,5.4,206309,0
2016-02-26,5.42,5.48,5.305,5.33,333376,0
2016-02-29,5.3,5.3899,5.16,5.175,395553,0
2016-03-01,5.25,5.84,5.22,5.5,1119000,0
2016-03-02,5.48,5.79,5.32,5.49,388413,0
2016-03-03,5.46,5.5047,5.34,5.46,225847,0
2016-03-04,5.43,5.7,5.43,5.68,500552,0
2016-03-07,5.68,5.79,5.35,5.5,600247,0
2016-03-08,5.5,6.11,5.43,5.84,1352111,0
2016-03-09,5.86,6.26,5.85,6.11,1000943,0
2016-03-10,6.2,6.28,5.83,6,546726,0
2016-03-11,6.02,6.17,5.94,6.08,288532,0
2016-03-14,6.05,6.42,6.02,6.36,858574,0
2016-03-15,6.35,6.38,5.87,5.96,550015,0
2016-03-16,5.97,6.1,5.91,6.02,397630,0
2016-03-17,6.02,6.05,5.809,5.94,345257,0
2016-03-18,5.97,6.09,5.88,5.98,311295,0
2016-03-21,6,6.05,5.91,5.96,211206,0
2016-03-22,6,6.18,5.93,6.12,623922,0
2016-03-23,6.18,6.54,6.02,6.05,712131,0
2016-03-24,6.05,6.4,6,6.325,550476,0
2016-03-28,6.39,6.52,6.17,6.29,442884,0
2016-03-29,6.25,6.5,6.2,6.44,372592,0
2016-03-30,6.5,6.6042,6.282,6.5,490736,0
2016-03-31,6.6,6.7,6.45,6.54,526176,0
2016-04-01,6.53,6.74,6.47,6.71,420793,0
2016-04-04,6.7,6.76,6.455,6.48,485353,0
2016-04-05,6.45,6.68,6.4,6.61,396034,0
2016-04-06,6.6,6.77,6.59,6.68,333785,0
2016-04-07,6.68,6.71,6.4201,6.49,267194,0
2016-04-08,6.51,6.6025,6.11,6.36,671655,0
2016-04-11,6.31,6.38,6.08,6.11,587294,0
2016-04-12,6.11,6.13,5.605,5.62,1070899,0
2016-04-13,5.6,6.14,5.53,5.99,639256,0
2016-04-14,5.92,6.1,5.92,5.95,323541,0
2016-04-15,6.05,6.18,5.88,6.12,436435,0
2016-04-18,6.07,6.19,5.95,6.05,357378,0
2016-04-19,5.98,6.1,5.85,5.88,286755,0
2016-04-20,5.88,6.2,5.8,6.12,359121,0
2016-04-21,6.14,6.2,5.98,6.1,285524,0
2016-04-22,6.08,6.19,5.91,6.13,263630,0
2016-04-25,6.14,6.1641,5.98,6.03,306918,0
2016-04-26,6.03,6.5,5.96,6.44,498699,0
2016-04-27,6.43,6.47,6.15,6.25,498299,0
2016-04-28,6.57,7.49,6.57,7.31,2744008,0
2016-04-29,7.24,7.63,7.07,7.4,959068,0
2016-05-02,7.44,8.33,7.35,8.06,2642150,0
2016-05-03,7.91,8.25,7.78,8.035,837700,0
2016-05-04,8.02,8.07,7.6,8.05,829019,0
2016-05-05,8.15,8.26,7.86,8.01,604632,0
2016-05-06,7.95,8.11,7.9,8.065,275246,0
2016-05-09,8.11,8.4592,8.03,8.17,839890,0
2016-05-10,8.25,8.72,8.2,8.68,1019910,0
2016-05-11,8.6,8.79,8.42,8.49,569580,0
2016-05-12,8.55,8.8499,8.4,8.56,708802,0
2016-05-13,8.58,8.58,8.34,8.41,373497,0
2016-05-16,8.41,8.56,8.08,8.39,888397,0
2016-05-17,8.4,9.38,8.4,9.04,1388370,0
2016-05-18,9.09,9.36,9.01,9.09,928910,0
2016-05-19,9.09,9.191,8.57,8.86,547135,0
2016-05-20,8.88,8.98,8.72,8.88,476789,0
2016-05-23,9.09,9.25,8.92,9.06,577498,0
2016-05-24,9.16,9.4,9.12,9.28,539993,0
2016-05-25,9.45,9.4899,9.08,9.25,496159,0
2016-05-26,9.31,9.31,8.7721,9.085,1024586,0
2016-05-27,9.12,9.2,8.82,9.15,385754,0
2016-05-31,9.15,9.25,8.96,9.09,535582,0
2016-06-01,9,9.13,8.93,9.07,489682,0
2016-06-02,9.07,9.0899,7.35,7.56,4026975,0
2016-06-03,7.69,7.93,7.49,7.8,1173833,0
2016-06-06,7.78,8.0672,7.51,7.81,901188,0
2016-06-07,7.81,7.92,7.58,7.64,661461,0
2016-06-08,7.62,7.8464,7.6,7.73,472519,0
2016-06-09,7.73,7.77,7.51,7.6,338813,0
2016-06-10,7.56,7.57,7.1,7.46,1335257,0
2016-06-13,7.6,7.73,7.2,7.29,829475,0
2016-06-14,7.33,7.53,7.33,7.46,420830,0
2016-06-15,7.46,7.58,7.33,7.48,315426,0
2016-06-16,7.5,7.5899,7.27,7.48,726312,0
2016-06-17,7.5,7.55,7.26,7.32,619854,0
2016-06-20,7.38,7.595,7.36,7.36,457943,0
2016-06-21,7.4,7.47,7.06,7.25,992424,0
2016-06-22,7.22,7.42,7.18,7.28,416075,0
2016-06-23,7.31,7.46,7.22,7.29,459788,0
2016-06-24,7,7.1593,6.75,6.78,1176227,0
2016-06-27,6.83,6.858,6.33,6.43,1172874,0
2016-06-28,6.53,6.99,6.51,6.87,867089,0
2016-06-29,6.94,7.14,6.9011,7.08,793081,0
2016-06-30,7.07,7.2701,6.98,7.11,811938,0
2016-07-01,7.14,7.28,7.08,7.25,567857,0
2016-07-05,7.24,7.43,7.1501,7.26,523808,0
2016-07-06,7.26,7.26,7.07,7.22,375679,0
2016-07-07,7.22,7.32,7,7.17,695500,0
2016-07-08,7.21,7.85,7.198,7.79,1036861,0
2016-07-11,7.86,7.94,7.67,7.77,502515,0
2016-07-12,8.13,8.43,8.01,8.25,1236944,0
2016-07-13,8.34,8.48,8.11,8.12,664975,0
2016-07-14,8.2,8.262,7.8,7.87,410894,0
2016-07-15,7.93,8.08,7.71,8.05,441761,0
2016-07-18,8.04,8.175,7.99,8.01,391686,0
2016-07-19,8.02,8.3199,7.97,8.3,675442,0
2016-07-20,8.31,8.37,7.76,7.81,1124133,0
2016-07-21,8.11,8.1702,7.7,7.75,472462,0
2016-07-22,7.95,8.005,7.65,7.84,476603,0
2016-07-25,7.8,8.18,7.71,8.04,741698,0
2016-07-26,8.12,8.17,7.51,7.64,1860410,0
2016-07-27,7.7,7.829,7.6274,7.78,530448,0
2016-07-28,8.19,8.19,7.5001,7.86,818106,0
2016-07-29,7.72,7.87,7.52,7.53,594142,0
2016-08-01,7.53,7.55,6.89,7.07,1123921,0
2016-08-02,7.08,7.38,7.08,7.19,634779,0
2016-08-03,7.15,7.2,7.0201,7.07,369921,0
2016-08-04,7.03,7.15,7.03,7.08,229723,0
2016-08-05,7.12,7.28,7.1,7.22,315370,0
2016-08-08,7.18,7.26,7.15,7.26,419536,0
2016-08-09,7.34,7.56,7.28,7.48,465241,0
2016-08-10,7.43,7.58,7.33,7.56,463504,0
2016-08-11,7.57,7.9,7.57,7.84,582294,0
2016-08-12,7.77,8.015,7.7,8,542002,0
2016-08-15,8.17,8.2,8.02,8.06,324667,0
2016-08-16,8.01,8.0152,7.81,7.82,301852,0
2016-08-17,7.84,7.88,7.71,7.78,199003,0
2016-08-18,7.76,7.84,7.7101,7.83,141741,0
2016-08-19,7.83,7.97,7.77,7.8,301396,0
2016-08-22,7.73,7.87,7.7,7.78,233578,0
2016-08-23,7.8,7.8553,7.6924,7.78,217461,0
2016-08-24,7.78,7.83,7.5,7.52,275442,0
2016-08-25,7.45,7.69,7.44,7.65,236355,0
2016-08-26,7.68,7.81,7.67,7.71,145468,0
2016-08-29,7.75,7.75,7.59,7.63,111620,0
2016-08-30,7.72,7.89,7.6781,7.81,234144,0
2016-08-31,7.77,7.8,7.66,7.77,179057,0
2016-09-01,7.78,7.91,7.585,7.91,190452,0
2016-09-02,7.98,8.1599,7.7401,8.07,342185,0
2016-09-06,8.12,8.48,8.12,8.45,505552,0
2016-09-07,8.5,8.5,8.2,8.36,287472,0
2016-09-08,8.37,8.4,8.2722,8.35,180543,0
2016-09-09,8.3,8.3,7.77,7.78,354304,0
2016-09-12,7.68,8.12,7.49,8.12,346735,0
2016-09-13,8.01,8.11,7.87,8.02,263549,0
2016-09-14,8.01,8.22,8.01,8.1,279031,0
2016-09-15,8.15,8.3328,8.1,8.27,349403,0
2016-09-16,8.25,8.291,8.08,8.145,398286,0
2016-09-19,8.18,8.28,7.95,8.07,252462,0
2016-09-20,8.11,8.1503,7.932,7.99,170045,0
2016-09-21,7.99,8.16,7.92,8.12,231325,0
2016-09-22,8.14,8.3,8.06,8.19,259413,0
2016-09-23,8.2,8.28,8.1,8.11,170767,0
2016-09-26,8.02,8.1,7.98,8.02,190530,0
2016-09-27,8.05,8.301,8.05,8.26,211498,0
2016-09-28,8.25,8.77,8.24,8.5,718090,0
2016-09-29,8.53,8.53,8.17,8.27,251037,0
2016-09-30,8.26,8.41,8.22,8.29,268807,0
2016-10-03,8.25,8.5,8.25,8.49,201658,0
2016-10-04,8.47,8.54,8.27,8.36,221991,0
2016-10-05,8.37,8.47,8.29,8.3,272111,0
2016-10-06,8.3,8.3291,7.91,7.94,568157,0
2016-10-07,8.03,8.0369,7.78,7.79,381758,0
2016-10-10,7.83,7.9,7.68,7.7,243302,0
2016-10-11,7.68,7.86,7.56,7.61,289500,0
2016-10-12,7.65,7.72,7.45,7.49,246639,0
2016-10-13,7.4,7.43,7.16,7.2,379395,0
2016-10-14,7.22,7.38,7.2,7.24,172687,0
2016-10-17,7.23,7.306,7.15,7.16,134043,0
2016-10-18,7.25,7.31,7.15,7.2,167159,0
2016-10-19,7.22,7.35,7.11,7.22,187774,0
2016-10-20,7.21,7.21,7.1,7.12,164731,0
2016-10-21,7.08,7.23,6.88,7.14,187892,0
2016-10-24,7.21,7.3,7.06,7.12,220755,0
2016-10-25,7.12,7.15,7,7.05,259747,0
2016-10-26,7.02,7.1,6.93,6.97,204743,0
2016-10-27,7.02,7.08,6.62,6.68,531203,0
2016-10-28,6.69,6.92,6.32,6.6,991826,0
2016-10-31,6.45,6.825,6.45,6.75,694244,0
2016-11-01,6.8,6.95,6.7,6.8,239221,0
2016-11-02,6.75,6.8,6.4,6.45,298420,0
2016-11-03,6.15,6.85,6.05,6.1,586357,0
2016-11-04,6.1,6.15,5.75,5.8,656464,0
2016-11-07,6,6.25,5.875,6.2,526808,0
2016-11-08,6.1,6.45,6.1,6.4,319567,0
2016-11-09,6.2,6.55,6.2,6.5,406870,0
2016-11-10,6.5,6.6,6,6.1,455740,0
2016-11-11,6.05,6.15,5.55,5.6,1399223,0
2016-11-14,5.65,5.85,5.6,5.75,634103,0
2016-11-15,5.75,5.85,5.7,5.7,456414,0
2016-11-16,5.7,5.825,5.7,5.75,407876,0
2016-11-17,5.4,5.675,5.26,5.45,1023287,0
2016-11-18,5.45,6,5.4154,5.95,725039,0
2016-11-21,6.05,6.19,5.775,5.875,338222,0
2016-11-22,5.95,6,5.6,5.75,400882,0
2016-11-23,5.75,6.2,5.55,6,537927,0
2016-11-25,6.05,6.0585,5.8,5.95,79505,0
2016-11-28,5.9,5.9,5.475,5.55,487850,0
2016-11-29,5.65,5.8,5.35,5.65,363192,0
2016-11-30,5.65,5.8,5.55,5.6,283741,0
2016-12-01,5.55,5.7,5.4,5.6,527591,0
2016-12-02,5.55,5.75,5.45,5.6,272034,0
2016-12-05,5.65,5.99,5.6,5.9,327556,0
2016-12-06,5.85,6.15,5.65,6.1,362962,0
2016-12-07,6.1,6.2,5.95,6.05,272006,0
2016-12-08,5.95,6.2,5.95,6.2,185744,0
2016-12-09,6.4,6.65,6.25,6.5,545055,0
2016-12-12,6.5,6.6,6.4,6.45,343510,0
2016-12-13,6.45,6.85,6.45,6.65,341356,0
2016-12-14,6.65,6.675,6.4,6.45,262210,0
2016-12-15,6.5,6.65,6.2,6.4,295894,0
2016-12-16,6.4,6.55,6.35,6.4,284012,0
2016-12-19,6.45,6.65,6.45,6.45,210091,0
2016-12-20,6.4,6.55,6.4,6.5,298976,0
2016-12-21,6.5,6.5,6.2,6.25,318817,0
2016-12-22,6.3,6.35,6.05,6.1,340582,0
2016-12-23,6.1,6.325,6.1,6.25,144859,0
2016-12-27,6.2,6.55,6.2,6.5,169738,0
2016-12-28,6.5,6.5,6.25,6.25,110427,0
2016-12-29,6.2,6.45,6.2,6.35,56782,0
2016-12-30,6.3,6.3,6.1,6.15,144065,0
2017-01-03,6.2,6.3,5.95,6.1,510543,0
2017-01-04,6.05,6.9,6,6.85,432935,0
2017-01-05,6.8,6.85,6.4,6.55,214941,0
2017-01-06,6.6,6.7,6.4,6.6,188242,0
2017-01-09,6.5,6.625,6.4,6.5,152399,0
2017-01-10,6.45,6.55,6.3,6.3,95076,0
2017-01-11,6.3,6.54,6.21,6.3,595635,0
2017-01-12,6.3,6.4,6.15,6.3,139708,0
2017-01-13,6.35,6.75,6.3,6.65,228515,0
2017-01-17,6.55,6.6,6.3,6.35,217401,0
2017-01-18,6.4,6.55,6.25,6.4,214167,0
2017-01-19,6.4,6.55,6.375,6.4,195483,0
2017-01-20,6.4,6.5,6.25,6.45,202165,0
2017-01-23,6.45,6.6,6.3,6.5,158114,0
2017-01-24,6.5,6.85,6.35,6.65,297862,0
2017-01-25,6.7,6.85,6.5,6.75,237720,0
2017-01-26,6.7,6.75,6.4,6.45,180421,0
2017-01-27,6.4,6.45,6.35,6.4,128778,0
2017-01-30,6.35,6.45,6.25,6.4,203132,0
2017-01-31,6.35,6.6,6.3,6.6,194512,0
2017-02-01,6.55,6.65,6.35,6.45,335876,0
2017-02-02,6.45,6.7,5.925,6.05,681237,0
2017-02-03,6,6.3,5.85,6.1,512622,0
2017-02-06,6.1,6.15,5.9,6.1,266103,0
2017-02-07,6.1,6.15,5.75,5.75,414947,0
2017-02-08,5.8,5.8,5.55,5.65,362829,0
2017-02-09,5.65,5.85,5.6,5.75,252578,0
2017-02-10,5.8,5.8,5.525,5.6,410319,0
2017-02-13,5.6,5.7,5.5,5.7,354112,0
2017-02-14,5.7,5.85,5.575,5.8,332510,0
2017-02-15,5.8,6.05,5.7,6,376648,0
2017-02-16,6,6.1,5.85,6,284648,0
2017-02-17,5.95,6.15,5.875,6.1,233152,0
2017-02-21,6.1,6.1,5.875,6.05,235187,0
2017-02-22,6,6.075,5.95,6,184310,0
2017-02-23,6,6.025,5.75,5.8,258231,0
2017-02-24,5.75,5.9,5.75,5.85,101977,0
2017-02-27,5.85,6.05,5.85,6.05,238246,0
2017-02-28,6.05,6.4,6.025,6.25,464357,0
2017-03-01,6.35,6.35,6.2,6.3,245699,0
2017-03-02,6.3,6.3,6.05,6.05,255458,0
2017-03-03,6.05,6.1,5.85,6,156384,0
2017-03-06,5.9,5.95,5.8,5.8,171979,0
2017-03-07,5.75,5.95,5.7,5.75,229748,0
2017-03-08,5.75,5.925,5.75,5.8,180988,0
2017-03-09,5.8,5.9,5.75,5.85,96514,0
2017-03-10,5.85,6.13,5.8084,6,253438,0
2017-03-13,6.0235,6.075,5.895,5.95,161177,0
2017-03-14,5.9,5.9,5.7,5.7,176841,0
2017-03-15,5.8,5.95,5.65,5.9,269322,0
2017-03-16,5.95,6.05,5.8,6.05,299465,0
2017-03-17,6,6,5.85,5.85,305992,0
2017-03-20,5.85,6.05,5.85,6,286510,0
2017-03-21,6,6.1,5.85,5.85,264808,0
2017-03-22,5.85,6,5.8,5.95,216342,0
2017-03-23,5.95,6.35,5.95,6.25,580065,0
2017-03-24,6.3,6.65,6.25,6.5,597959,0
2017-03-27,6.5,6.55,6.25,6.3,396783,0
2017-03-28,6.3,6.4,6.3,6.35,162245,0
2017-03-29,6.35,6.4,6.2,6.25,435842,0
2017-03-30,6.3,6.6,6.25,6.6,318964,0
2017-03-31,6.55,6.7,6.425,6.65,184616,0
2017-04-03,6.65,6.725,6.45,6.45,268431,0
2017-04-04,6.45,6.65,6.45,6.6,368414,0
2017-04-05,6.65,7.1,6.65,6.8,612035,0
2017-04-06,6.8,6.85,6.65,6.8,207050,0
2017-04-07,6.75,7.6,6.75,7.5,769238,0
2017-04-10,7.55,7.55,7.2,7.25,521448,0
2017-04-11,7.2,7.395,7.1,7.3,358887,0
2017-04-12,7.35,7.4,7.15,7.2,236107,0
2017-04-13,7.15,7.2,6.95,7.15,287147,0
2017-04-17,7.1,7.25,7.05,7.1,236035,0
2017-04-18,7.25,7.3,7,7.15,289650,0
2017-04-19,7.2,7.2,7,7,166650,0
2017-04-20,7.05,7.55,6.96,7.35,557746,0
2017-04-21,7.35,7.39,7.05,7.15,267923,0
2017-04-24,7.25,8.25,7.2,8.1,2000484,0
2017-04-25,8.15,8.25,7.8,8,786435,0
2017-04-26,8.05,8.25,7.95,8.2,469845,0
2017-04-27,8.2,8.225,7.9,8.1,435585,0
2017-04-28,8.35,8.75,8.05,8.75,1502872,0
2017-05-01,8.75,8.8,8.15,8.7,884877,0
2017-05-02,8.55,8.6272,8.2,8.35,549088,0
2017-05-03,8.35,8.35,8.05,8.15,454834,0
2017-05-04,8.2,8.45,8.15,8.45,566788,0
2017-05-05,8.4,8.6,8.3,8.45,402005,0
2017-05-08,8.45,8.745,8.4,8.45,557111,0
2017-05-09,8.5,8.65,8.45,8.6,343722,0
2017-05-10,8.65,9,8.55,8.85,680899,0
2017-05-11,8.8,8.9,8.64,8.75,300539,0
2017-05-12,8.7,8.95,8.65,8.9,302506,0
2017-05-15,8.9,8.95,8.75,8.8,291595,0
2017-05-16,8.85,9.15,8.81,9.1,635363,0
2017-05-17,8.95,9.055,8.65,8.75,628816,0
2017-05-18,8.65,8.85,8.55,8.8,392954,0
2017-05-19,8.85,8.85,8.45,8.6,365662,0
2017-05-22,8.65,9.15,8.6001,9.1,404015,0
2017-05-23,9.05,9.1,8.655,8.8,429077,0
2017-05-24,8.85,9,8.25,8.65,839693,0
2017-05-25,8.65,8.875,8.2,8.5,542600,0
2017-05-26,8.45,8.55,8.2,8.3,517932,0
2017-05-30,8.3,8.4,7.65,8.1,1034274,0
2017-05-31,8.05,8.2,7.6,7.8,717972,0
2017-06-01,7.7,8.3,7.61,8,539684,0
2017-06-02,7.85,8.3,7.85,8.15,397406,0
2017-06-05,8.15,8.25,8.01,8.15,174219,0
2017-06-06,8.1,8.5,8.05,8.4,372430,0
2017-06-07,8.4,8.5,8.2,8.25,353278,0
2017-06-08,8.25,8.45,8.15,8.25,332467,0
2017-06-09,8.3,8.45,8.1,8.25,301899,0
2017-06-12,8.15,8.5,8.1,8.4,377961,0
2017-06-13,8.4,8.5,8.3,8.45,166347,0
2017-06-14,8.45,8.6,8.3,8.35,246219,0
2017-06-15,8.25,8.45,8.25,8.35,122390,0
2017-06-16,8.25,8.4,8.1,8.4,230264,0
2017-06-19,8.4,8.45,8.35,8.45,155237,0
2017-06-20,8.5,8.8,8.5,8.55,283099,0
2017-06-21,8.6,8.8,8.56,8.75,321249,0
2017-06-22,8.7,8.91,8.6,8.75,297893,0
2017-06-23,8.75,8.75,8.3,8.4,520570,0
2017-06-26,8.4,8.55,8.35,8.45,174846,0
2017-06-27,8.5,8.75,8.375,8.55,414082,0
2017-06-28,8.55,8.7,8.45,8.7,229918,0
2017-06-29,8.7,8.7,8.4,8.6,293492,0
2017-06-30,8.6,8.6,8.25,8.4,428107,0
2017-07-03,8.25,8.45,8.1,8.25,341544,0
2017-07-05,8.35,8.4,8.15,8.25,320629,0
2017-07-06,8.25,8.45,8.175,8.25,345432,0
2017-07-07,8.35,8.6,8.275,8.5,328114,0
2017-07-10,8.65,9.5,8.5871,9.45,1062357,0
2017-07-11,9.65,9.75,9.275,9.75,660876,0
2017-07-12,9.9,10,9.65,9.675,770657,0
2017-07-13,9.75,9.85,9.4,9.75,341083,0
2017-07-14,9.7,9.95,9.65,9.8,326749,0
2017-07-17,9.85,9.85,9.4,9.7,510825,0
2017-07-18,9.75,9.86,9.65,9.65,232578,0
2017-07-19,9.75,10.075,9.7,10,594232,0
2017-07-20,10.05,10.35,9.975,10.3,502695,0
2017-07-21,10.4,10.625,10.2,10.5,700596,0
2017-07-24,10.55,10.55,10,10.1,501266,0
2017-07-25,10.15,10.5,10.15,10.3,393161,0
2017-07-26,10.5,10.75,10.475,10.55,656949,0
2017-07-27,10.55,10.74,9.71,10.05,833439,0
2017-07-28,10,10.561,9.1793,10.2,891444,0
2017-07-31,10.25,10.25,9.45,9.55,483259,0
2017-08-01,9.5,9.6,9.2,9.3,511705,0
2017-08-02,9.3,9.375,9.05,9.3,429180,0
2017-08-03,9.35,10.2,9.2,10.1,729063,0
2017-08-04,10.1,10.2,9.9,10,235664,0
2017-08-07,10.05,10.4,9.95,10.1,380951,0
2017-08-08,10.1,10.175,9.64,9.75,859501,0
2017-08-09,9.65,9.8,9.46,9.65,303504,0
2017-08-10,9.5,9.75,9.4,9.45,239419,0
2017-08-11,9.5,9.7,9.425,9.6,252595,0
2017-08-14,9.75,10.4,9.6,10.25,599942,0
2017-08-15,10.25,10.425,9.8,9.85,235438,0
2017-08-16,9.95,10.45,9.819,10.35,408211,0
2017-08-17,10.3,10.45,9.85,9.9,264617,0
2017-08-18,9.8,10.05,9.7,9.9,282171,0
2017-08-21,9.85,10,9.7,9.75,258078,0
2017-08-22,9.85,10.05,9.75,10.05,203601,0
2017-08-23,10.05,10.55,9.75,10.5,720571,0
2017-08-24,10.45,10.5295,9.875,10.15,453065,0
2017-08-25,10.15,10.2,9.8,9.9,330440,0
2017-08-28,10,10,9.75,9.85,151338,0
2017-08-29,9.75,10,9.75,9.95,187277,0
2017-08-30,10,10.3,9.925,10.2,207530,0
2017-08-31,10.3,10.4,10.05,10.15,241994,0
2017-09-01,10.15,10.25,9.95,10,119866,0
2017-09-05,9.9,10.15,9.8,9.95,271890,0
2017-09-06,10,10.05,9.85,9.9,249307,0
2017-09-07,9.9,10.14,9.85,9.9,179821,0
2017-09-08,9.95,9.95,9.7,9.75,230769,0
2017-09-11,9.8,10.1,9.8,9.9,362324,0
2017-09-12,9.9,10.15,9.8,10,232349,0
2017-09-13,9.9,10.15,9.8,9.9,268430,0
2017-09-14,9.85,10.05,9.65,9.8,301809,0
2017-09-15,9.8,10,9.7,9.8,325543,0
2017-09-18,9.85,10.095,9.75,9.9,330561,0
2017-09-19,9.95,9.95,9.65,9.7,305484,0
2017-09-20,9.65,9.7,9.35,9.55,522980,0
2017-09-21,9.5,9.7,9.45,9.65,238171,0
2017-09-22,9.55,9.7,9.45,9.65,235179,0
2017-09-25,9.65,9.7,9.25,9.35,310687,0
2017-09-26,9.4,9.5,9.3,9.35,207751,0
2017-09-27,9.45,9.7,9.4,9.6,346497,0
2017-09-28,9.6,9.7,9.45,9.65,260578,0
2017-09-29,9.6,9.7,9.45,9.5,204446,0
2017-10-02,9.5,9.7,9.5,9.7,182781,0
2017-10-03,9.65,9.7,9.475,9.55,267941,0
2017-10-04,9.5,9.675,9.5,9.65,188322,0
2017-10-05,9.65,9.7,9.5,9.65,200903,0
2017-10-06,9.7,9.7,9.55,9.7,148152,0
2017-10-09,9.65,9.7,9.4,9.5,191838,0
2017-10-10,9.45,9.725,9.45,9.6,165515,0
2017-10-11,9.6,9.7,9.4,9.5,153677,0
2017-10-12,9.45,9.775,9.45,9.6,208134,0
2017-10-13,9.6,9.7,9.5,9.7,153049,0
2017-10-16,9.65,9.75,9.55,9.6,147104,0
2017-10-17,9.6,9.7,9.5,9.6,212459,0
2017-10-18,9.6,9.75,9.5,9.7,171191,0
2017-10-19,9.5,9.7,9.425,9.5,426429,0
2017-10-20,9.6,9.7,9.5,9.6,174150,0
2017-10-23,9.6,9.8,8.55,9.65,1311732,0
2017-10-24,9.65,9.75,9.5,9.575,190691,0
2017-10-25,9.55,9.6,9.15,9.25,439119,0
2017-10-26,9.25,9.35,8.9,9,313560,0
2017-10-27,9.05,9.2,8.85,9.1,338253,0
2017-10-30,9.05,9.25,8.705,8.85,419764,0
2017-10-31,8.8,9.15,8.65,8.9,247862,0
2017-11-01,8.9,9,8.56,8.7,251609,0
2017-11-02,8.75,8.825,8.6,8.7,305697,0
2017-11-03,8.65,8.766,8.5,8.525,209606,0
2017-11-06,8.6,8.75,8.5,8.75,214414,0
2017-11-07,8.6,8.9,8.35,8.5,493417,0
2017-11-08,9.5,10.1,9,10,1100388,0
2017-11-09,9.9,9.9,9.3,9.45,669839,0
2017-11-10,9.35,9.4641,9,9,672716,0
