Date,Open,High,Low,Close,Volume,OpenInt
1993-09-01,4.5225,4.728,3.9058,4.21,131952,0
1993-09-02,4.21,4.21,4.0127,4.21,102886,0
1993-09-03,4.2033,4.31,4.0555,4.31,32280,0
1993-09-07,4.3105,4.3105,3.9,3.9,59801,0
1993-09-08,3.895,3.895,3.69,3.69,143171,0
1993-09-09,3.69,3.69,3.485,3.69,81341,0
1993-09-10,3.6953,3.6953,3.49,3.49,5115,0
1993-09-13,3.485,3.69,3.485,3.69,26585,0
1993-09-14,3.6884,3.6884,3.3769,3.59,42824,0
1993-09-15,3.39,3.6039,3.39,3.39,19932,0
1993-09-16,3.4834,3.59,3.3769,3.59,8418,0
1993-09-17,3.485,3.69,3.485,3.69,4878,0
1993-09-20,3.6953,3.6953,3.3832,3.49,17779,0
1993-09-21,3.6961,3.7946,3.54,3.54,98375,0
1993-09-22,3.6884,3.6884,3.4343,3.59,25743,0
1993-09-23,3.4407,3.5968,3.3832,3.49,46884,0
1993-09-24,3.4414,3.54,3.4414,3.54,35551,0
1993-09-27,3.3784,3.5342,3.28,3.28,70732,0
1993-09-28,3.33,3.3792,3.0265,3.33,215802,0
1993-09-29,3.39,3.39,3.1925,3.39,74986,0
1993-09-30,3.3784,3.3784,3.28,3.28,41951,0
1993-10-01,3.4893,3.6453,3.3825,3.44,257003,0
1993-10-04,3.49,3.49,3.3832,3.49,94742,0
1993-10-05,3.4907,3.6468,3.4414,3.54,265540,0
1993-10-06,3.54,3.5975,3.4907,3.54,37743,0
1993-10-07,3.5393,3.6953,3.49,3.49,25817,0
1993-10-08,3.4842,3.64,3.4842,3.64,15125,0
1993-10-11,3.49,3.49,3.334,3.49,44448,0
1993-10-12,3.3825,3.44,3.3333,3.44,35079,0
1993-10-13,3.3825,3.44,3.3333,3.44,16200,0
1993-10-14,3.4366,3.4366,3.33,3.33,29017,0
1993-10-15,3.4476,3.4476,3.39,3.39,116308,0
1993-10-18,3.3792,3.4366,3.2808,3.33,65228,0
1993-10-19,3.28,3.3784,3.28,3.28,39878,0
1993-10-20,3.3275,3.3275,3.18,3.18,33187,0
1993-10-21,3.28,3.28,3.075,3.28,108659,0
1993-10-22,3.2784,3.2784,3.0735,3.18,93218,0
1993-10-25,3.18,3.18,3.1226,3.18,28063,0
1993-10-26,3.1293,3.1293,2.9732,3.08,150365,0
1993-10-27,3.03,3.1285,3.03,3.03,55289,0
1993-10-28,3.0243,3.18,3.0243,3.18,38434,0
1993-10-29,3.1855,3.44,3.128,3.44,60536,0
1993-11-01,3.23,3.4349,3.23,3.23,73189,0
1993-11-02,3.3086,3.44,3.284,3.44,69062,0
1993-11-03,3.41,3.4838,3.3772,3.41,68805,0
1993-11-04,3.4229,3.497,3.39,3.39,26494,0
1993-11-05,3.3825,3.4893,3.3825,3.44,10597,0
1993-11-08,3.3792,3.4858,3.33,3.33,24994,0
1993-11-09,3.3275,3.3767,3.18,3.18,27209,0
1993-11-10,3.39,3.497,3.1925,3.39,87991,0
1993-11-11,3.4834,3.59,3.3769,3.59,192769,0
1993-11-12,3.4907,3.6961,3.4414,3.54,153894,0
1993-11-15,3.54,3.54,3.4907,3.54,24107,0
1993-11-16,3.5968,3.5968,3.49,3.49,47128,0
1993-11-17,3.59,3.59,3.4343,3.59,99435,0
1993-11-18,3.5975,3.6961,3.54,3.54,68668,0
1993-11-19,3.59,3.6884,3.59,3.59,80402,0
1993-11-22,3.6945,3.6945,3.44,3.44,49086,0
1993-11-23,3.5975,3.5975,3.4414,3.54,68059,0
1993-11-24,3.5385,3.5385,3.44,3.44,29354,0
1993-11-26,3.4893,3.4893,3.44,3.44,9866,0
1993-11-29,3.49,3.49,3.4407,3.49,6211,0
1993-11-30,3.4907,3.54,3.4414,3.54,35795,0
1993-12-01,3.5393,3.5393,3.4407,3.49,55287,0
1993-12-02,3.5393,3.5968,3.49,3.49,29713,0
1993-12-03,3.5968,3.5968,3.4407,3.49,27643,0
1993-12-06,3.4414,3.54,3.4414,3.54,24472,0
1993-12-07,3.4354,3.5338,3.4354,3.46,19149,0
1993-12-08,3.4414,3.54,3.4414,3.54,3653,0
1993-12-09,3.5393,3.5393,3.3832,3.49,29592,0
1993-12-10,3.39,3.497,3.39,3.39,16772,0
1993-12-13,3.497,3.497,3.2419,3.39,52138,0
1993-12-14,3.2316,3.3792,3.2316,3.33,19751,0
1993-12-15,3.3784,3.3784,3.2308,3.28,6341,0
1993-12-16,3.23,3.23,3.23,3.23,11954,0
1993-12-17,3.3275,3.3275,3.18,3.18,25623,0
1993-12-20,3.2308,3.3292,3.1816,3.28,33902,0
1993-12-21,3.2792,3.2792,3.1808,3.23,61601,0
1993-12-22,3.23,3.2792,3.23,3.23,70139,0
1993-12-23,3.23,3.2792,3.23,3.23,6587,0
1993-12-27,3.23,3.2792,3.23,3.23,111369,0
1993-12-28,3.2839,3.2839,3.1854,3.21,62000,0
1993-12-29,3.28,3.28,3.1816,3.28,10488,0
1993-12-30,3.28,3.28,3.1816,3.28,14146,0
1993-12-31,3.2562,3.4858,3.2562,3.33,98025,0
1994-01-03,3.3769,3.59,3.3769,3.59,107731,0
1994-01-04,3.5334,3.7876,3.5334,3.64,247371,0
1994-01-05,3.7876,3.7876,3.5334,3.64,28543,0
1994-01-06,3.5342,3.69,3.5342,3.69,11585,0
1994-01-07,3.6884,3.6884,3.5326,3.59,69177,0
1994-01-10,3.64,3.6892,3.5908,3.64,40863,0
1994-01-11,3.6519,3.8,3.6026,3.8,106260,0
1994-01-12,3.7869,4.0984,3.7377,4,91988,0
1994-01-13,4.0568,4.0568,3.7447,3.95,160374,0
1994-01-14,3.9493,4.0067,3.9,3.9,137628,0
1994-01-17,3.95,3.95,3.8515,3.95,85119,0
1994-01-18,3.9,3.9493,3.7933,3.9,91712,0
1994-01-19,3.8933,3.9424,3.59,3.59,132986,0
1994-01-20,3.69,3.69,3.3784,3.69,118902,0
1994-01-21,3.6961,3.6961,3.4907,3.54,107263,0
1994-01-24,3.7506,3.8576,3.7013,3.8,212155,0
1994-01-25,3.8507,3.9,3.7933,3.9,116071,0
1994-01-26,4.0067,4.056,3.9,3.9,216064,0
1994-01-27,4.0016,4.1,3.9196,4.1,134024,0
1994-01-28,4.0992,4.0992,3.8942,4.05,439111,0
1994-01-31,4.0568,4.0568,3.9007,3.95,21554,0
1994-02-01,4.0492,4.0492,3.8443,4,77226,0
1994-02-02,4.0067,4.0067,3.9,3.9,24603,0
1994-02-03,3.9007,4.0075,3.9007,3.95,30078,0
1994-02-04,4.0139,4.0139,3.8,3.8,80972,0
1994-02-07,3.7933,3.9493,3.744,3.9,33615,0
1994-02-08,3.9,3.9,3.744,3.9,35442,0
1994-02-09,3.9069,3.9069,3.7506,3.8,15805,0
1994-02-10,3.8576,3.8576,3.7506,3.8,20668,0
1994-02-11,3.8446,3.943,3.7872,3.82,44282,0
1994-02-14,3.9,3.9,3.7933,3.9,18513,0
1994-02-15,3.8993,4.006,3.7925,3.85,21075,0
1994-02-16,3.8576,4.0139,3.8,3.8,45106,0
1994-02-17,3.9069,4.0139,3.7013,3.8,100424,0
1994-02-18,3.7892,3.8958,3.74,3.74,19752,0
1994-02-22,3.8958,3.8958,3.6908,3.74,31579,0
1994-02-23,3.74,3.8466,3.74,3.74,4024,0
1994-02-24,3.8576,3.8576,3.7506,3.8,23708,0
1994-02-25,3.7392,3.7392,3.5916,3.69,39512,0
1994-02-28,3.7506,3.8,3.6519,3.8,11550,0
1994-03-01,3.6392,3.7867,3.59,3.59,43190,0
1994-03-02,3.6884,3.6884,3.59,3.59,17569,0
1994-03-03,3.59,3.6884,3.5326,3.59,73203,0
1994-03-04,3.5968,3.5968,3.49,3.49,24234,0
1994-03-07,3.59,3.59,3.4834,3.59,13543,0
1994-03-08,3.5968,3.5968,3.4407,3.49,50050,0
1994-03-09,3.4834,3.59,3.4343,3.59,23547,0
1994-03-10,3.4422,3.4914,3.2861,3.36,45526,0
1994-03-11,3.497,3.497,3.3406,3.39,12518,0
1994-03-14,3.3825,3.4893,3.284,3.44,18636,0
1994-03-15,3.28,3.28,3.28,3.28,366,0
1994-03-16,3.2808,3.3792,3.1824,3.33,154231,0
1994-03-17,3.3292,3.3292,3.2308,3.28,18293,0
1994-03-18,3.2913,3.39,3.2419,3.39,208066,0
1994-03-21,3.28,3.3784,3.28,3.28,28293,0
1994-03-22,3.3792,3.3792,3.2316,3.33,27676,0
1994-03-23,3.23,3.3776,3.23,3.23,9393,0
1994-03-24,3.3784,3.3784,3.1816,3.28,22927,0
1994-03-25,3.2784,3.2784,3.18,3.18,57102,0
1994-03-28,3.2792,3.2792,3.1808,3.23,16224,0
1994-03-29,3.28,3.28,3.075,3.28,27439,0
1994-03-30,3.087,3.2928,2.98,2.98,46526,0
1994-03-31,3.0735,3.18,2.9669,3.18,37092,0
1994-04-04,2.9725,3.186,2.9725,3.03,6454,0
1994-04-05,3.186,3.186,3.03,3.03,21312,0
1994-04-06,3.0322,3.1308,2.9253,2.95,47826,0
1994-04-07,3.08,3.08,2.9239,3.08,12175,0
1994-04-08,3.075,3.075,2.8208,2.87,98902,0
1994-04-11,2.9184,2.9184,2.82,2.82,11467,0
1994-04-12,2.82,2.9184,2.82,2.82,41963,0
1994-04-13,2.92,2.92,2.8216,2.92,25968,0
1994-04-14,2.9684,2.9684,2.8208,2.87,25488,0
1994-04-15,2.9692,2.9692,2.8708,2.92,21336,0
1994-04-18,2.87,2.9684,2.87,2.87,43171,0
1994-04-19,2.8692,2.9676,2.82,2.82,29765,0
1994-04-20,2.8692,2.8692,2.82,2.82,35498,0
1994-04-21,2.82,2.9184,2.82,2.82,34034,0
1994-04-22,2.7716,2.9192,2.7716,2.87,4756,0
1994-04-25,2.9684,2.9684,2.7716,2.87,40244,0
1994-04-26,2.9667,2.9667,2.77,2.77,9884,0
1994-04-28,2.7716,2.9684,2.7716,2.87,16220,0
1994-04-29,2.9233,3.03,2.874,3.03,45059,0
1994-05-02,2.9246,3.1875,2.9246,3.13,34205,0
1994-05-03,3.13,3.2861,3.13,3.13,43091,0
1994-05-04,3.1226,3.18,3.1226,3.18,8297,0
1994-05-05,3.13,3.1875,3.13,3.13,21180,0
1994-05-06,3.186,3.186,3.03,3.03,8768,0
1994-05-09,3.0246,3.123,3,3,29890,0
1994-05-10,2.9739,3.13,2.9739,3.13,8399,0
1994-05-11,3.1364,3.1364,2.98,2.98,22473,0
1994-05-12,3.03,3.03,2.9233,3.03,6942,0
1994-05-13,3.0266,3.0266,2.92,2.92,11216,0
1994-05-16,2.8708,2.92,2.8708,2.92,32796,0
1994-05-17,2.9184,2.9184,2.82,2.82,16224,0
1994-05-18,2.82,2.82,2.82,2.82,610,0
1994-05-19,2.9192,2.9192,2.87,2.87,8049,0
1994-05-20,2.87,2.9192,2.87,2.87,7073,0
1994-05-23,2.87,2.9192,2.87,2.87,20610,0
1994-05-24,2.8692,2.9184,2.82,2.82,29277,0
1994-05-25,2.9184,2.9184,2.7708,2.82,20982,0
1994-05-26,2.7716,2.87,2.7716,2.87,14878,0
1994-05-27,2.8683,2.8683,2.77,2.77,12324,0
1994-05-31,2.7716,2.87,2.7716,2.87,42073,0
1994-06-01,2.7716,2.87,2.7716,2.87,1341,0
1994-06-02,2.77,2.77,2.77,2.77,366,0
1994-06-03,2.7716,2.87,2.7716,2.87,6707,0
1994-06-06,2.7716,2.87,2.7716,2.87,4512,0
1994-06-07,2.8683,2.8683,2.77,2.77,27455,0
1994-06-08,2.77,2.8192,2.7126,2.77,26479,0
1994-06-09,2.8208,2.9684,2.8208,2.87,72805,0
1994-06-10,2.9684,2.9684,2.87,2.87,38171,0
1994-06-13,2.87,2.9684,2.87,2.87,8780,0
1994-06-14,2.92,2.9692,2.92,2.92,66567,0
1994-06-15,3.0266,3.0266,2.92,2.92,41818,0
1994-06-16,2.9192,2.9192,2.87,2.87,14512,0
1994-06-17,2.9676,2.9676,2.82,2.82,83316,0
1994-06-20,2.82,2.82,2.82,2.82,4879,0
1994-06-21,2.8192,2.8683,2.77,2.77,10494,0
1994-06-22,2.77,2.77,2.77,2.77,7931,0
1994-06-23,2.7708,2.9184,2.7708,2.82,71240,0
1994-06-24,2.8683,2.8683,2.6635,2.77,35996,0
1994-06-27,2.6642,2.82,2.6151,2.82,23055,0
1994-06-28,2.6146,2.7703,2.5572,2.59,34528,0
1994-06-29,2.57,2.7842,2.57,2.57,10926,0
1994-06-30,2.7775,2.7775,2.5639,2.72,9370,0
1994-07-01,2.7842,2.7842,2.57,2.57,7527,0
1994-07-05,2.57,2.6771,2.57,2.57,15054,0
1994-07-06,2.6641,2.6641,2.3608,2.41,60752,0
1994-07-07,2.4116,2.51,2.4116,2.51,3535,0
1994-07-08,2.51,2.51,2.4608,2.51,5486,0
1994-07-11,2.4108,2.46,2.3616,2.46,5000,0
1994-07-12,2.51,2.51,2.3624,2.51,20359,0
1994-07-13,2.3862,2.5092,2.3616,2.46,122805,0
1994-07-14,2.4608,2.5592,2.4608,2.51,82047,0
1994-07-15,2.5584,2.5584,2.46,2.46,17439,0
1994-07-18,2.5584,2.5584,2.3616,2.46,36829,0
1994-07-19,2.46,2.46,2.3616,2.46,54024,0
1994-07-20,2.4592,2.4592,2.3608,2.41,18055,0
1994-07-21,2.4592,2.4592,2.3608,2.41,60264,0
1994-07-22,2.4108,2.46,2.4108,2.46,4512,0
1994-07-25,2.5092,2.5092,2.4108,2.46,7439,0
1994-07-26,2.51,2.51,2.4116,2.51,26821,0
1994-07-27,2.4608,2.51,2.4608,2.51,81925,0
1994-07-28,2.4108,2.5092,2.4108,2.46,47927,0
1994-07-29,2.51,2.51,2.4116,2.51,10484,0
1994-08-01,2.5084,2.5084,2.41,2.41,20739,0
1994-08-02,2.4217,2.57,2.4217,2.57,141432,0
1994-08-03,2.6693,2.6693,2.5625,2.62,52233,0
1994-08-04,2.5632,2.67,2.5632,2.67,16433,0
1994-08-05,2.6707,2.72,2.6707,2.72,67904,0
1994-08-08,2.7193,2.7193,2.67,2.67,31526,0
1994-08-09,2.72,2.72,2.6707,2.72,80925,0
1994-08-10,2.7775,2.7775,2.72,2.72,24460,0
1994-08-11,2.7708,2.82,2.7134,2.82,34522,0
1994-08-12,2.82,2.82,2.7708,2.82,46965,0
1994-08-15,2.82,2.82,2.7708,2.82,45867,0
1994-08-16,2.8267,3.0322,2.8267,2.95,207125,0
1994-08-17,3.03,3.03,2.9233,3.03,24356,0
1994-08-18,3.0741,3.0741,2.7708,2.82,136258,0
1994-08-19,2.8208,2.9192,2.8208,2.87,15610,0
1994-08-22,2.9184,2.9676,2.82,2.82,10125,0
1994-08-23,2.98,2.98,2.8318,2.98,7896,0
1994-08-24,2.8192,2.9175,2.77,2.77,20744,0
1994-08-25,2.8708,2.92,2.7724,2.92,3779,0
1994-08-26,2.9175,2.9175,2.77,2.77,4759,0
1994-08-29,2.7724,2.92,2.7724,2.92,5974,0
1994-08-30,2.7716,2.9192,2.7716,2.87,30000,0
1994-08-31,2.8216,3.0266,2.8216,2.92,37795,0
1994-09-01,2.9684,2.9684,2.87,2.87,26585,0
1994-09-02,2.8812,2.98,2.8812,2.98,11783,0
1994-09-06,2.9684,2.9684,2.87,2.87,8902,0
1994-09-07,2.8692,2.9676,2.82,2.82,12809,0
1994-09-08,2.8208,2.9684,2.8208,2.87,41951,0
1994-09-09,2.8708,2.9692,2.8708,2.92,12558,0
1994-09-12,2.87,2.9192,2.87,2.87,8902,0
1994-09-13,2.9692,2.9692,2.8216,2.92,45110,0
1994-09-14,2.8208,2.9192,2.8208,2.87,18049,0
1994-09-15,2.87,2.87,2.8208,2.87,17195,0
1994-09-16,2.82,2.8692,2.82,2.82,23421,0
1994-09-19,2.87,2.9684,2.8536,2.87,69512,0
1994-09-20,2.9184,2.9184,2.82,2.82,43061,0
1994-09-21,2.8208,2.87,2.7716,2.87,8171,0
1994-09-22,2.7775,2.7775,2.72,2.72,43444,0
1994-09-23,2.72,2.72,2.72,2.72,18619,0
1994-09-26,2.7134,2.82,2.7134,2.82,29277,0
1994-09-27,2.7775,2.8268,2.72,2.72,25312,0
1994-09-28,2.6707,2.72,2.6707,2.72,5598,0
1994-09-29,2.7447,2.8268,2.72,2.72,43079,0
1994-09-30,2.8268,2.8268,2.72,2.72,30666,0
1994-10-03,2.8192,2.8192,2.77,2.77,35386,0
1994-10-04,2.77,2.77,2.77,2.77,7687,0
1994-10-05,2.7768,2.8261,2.67,2.67,99569,0
1994-10-06,2.7768,2.7768,2.67,2.67,7790,0
1994-10-07,2.67,2.67,2.67,2.67,3895,0
1994-10-10,2.67,2.7193,2.67,2.67,8886,0
1994-10-11,2.67,2.7768,2.67,2.67,28605,0
1994-10-12,2.7768,2.7768,2.67,2.67,31404,0
1994-10-13,2.7775,2.7775,2.6707,2.72,11926,0
1994-10-14,2.67,2.67,2.67,2.67,1948,0
1994-10-17,2.6635,2.77,2.6635,2.77,2074,0
1994-10-18,2.6707,2.72,2.6707,2.72,1460,0
1994-10-19,2.7193,2.7193,2.67,2.67,1948,0
1994-10-20,2.67,2.67,2.4646,2.67,68773,0
1994-10-21,2.7768,2.7768,2.5632,2.67,23736,0
1994-10-24,2.5584,2.7142,2.46,2.46,22195,0
1994-10-25,2.5567,2.5567,2.36,2.36,32949,0
1994-10-26,2.46,2.46,2.3616,2.46,9634,0
1994-10-27,2.46,2.46,2.46,2.46,8537,0
1994-10-28,2.46,2.46,2.3616,2.46,17195,0
1994-10-31,2.46,2.46,2.46,2.46,5366,0
1994-11-01,2.4712,2.57,2.3723,2.57,45768,0
1994-11-02,2.5592,2.6166,2.51,2.51,32185,0
1994-11-03,2.5206,2.57,2.4712,2.57,37756,0
1994-11-04,2.5584,2.6158,2.46,2.46,18293,0
1994-11-07,2.46,2.5584,2.46,2.46,8780,0
1994-11-08,2.4712,2.57,2.4712,2.57,17846,0
1994-11-09,2.5206,2.6277,2.5206,2.57,41398,0
1994-11-10,2.6207,2.67,2.5632,2.67,223970,0
1994-11-11,2.77,2.8192,2.6143,2.77,183521,0
1994-11-14,2.8754,2.8754,2.67,2.67,29944,0
1994-11-15,2.665,2.87,2.665,2.87,10122,0
1994-11-16,2.72,2.8268,2.72,2.72,18497,0
1994-11-17,2.7193,2.7193,2.5139,2.67,62809,0
1994-11-18,2.5592,2.6658,2.4608,2.51,17433,0
1994-11-21,2.5092,2.665,2.46,2.46,19634,0
1994-11-22,2.4583,2.5075,2.36,2.36,63580,0
1994-11-23,2.46,2.46,2.3616,2.46,10366,0
1994-11-25,2.41,2.41,2.41,2.41,610,0
1994-11-28,2.4592,2.4592,2.3608,2.41,25252,0
1994-11-29,2.3608,2.4346,2.3608,2.41,14151,0
1994-11-30,2.46,2.46,2.46,2.46,5488,0
1994-12-01,2.5092,2.5092,2.4108,2.46,23659,0
1994-12-02,2.4608,2.51,2.4608,2.51,381220,0
1994-12-05,2.4108,2.5584,2.4108,2.46,46220,0
1994-12-06,2.46,2.5584,2.46,2.46,51220,0
1994-12-07,2.46,2.5584,2.4108,2.46,18415,0
1994-12-08,2.5576,2.5576,2.41,2.41,6100,0
1994-12-09,2.5576,2.5576,2.41,2.41,36598,0
1994-12-12,2.5584,2.5584,2.3616,2.46,95000,0
1994-12-13,2.5084,2.5084,2.41,2.41,8417,0
1994-12-14,2.4092,2.4583,2.36,2.36,16719,0
1994-12-15,2.3616,2.46,2.3616,2.46,59268,0
1994-12-16,2.3616,2.46,2.3042,2.46,29634,0
1994-12-19,2.31,2.4662,2.31,2.31,5109,0
1994-12-20,2.3034,2.4592,2.3034,2.41,38549,0
1994-12-21,2.4583,2.4583,2.36,2.36,129966,0
1994-12-22,2.4583,2.4583,2.36,2.36,42468,0
1994-12-23,2.3608,2.41,2.3608,2.41,21227,0
1994-12-27,2.31,2.31,2.31,2.31,18003,0
1994-12-28,2.3086,2.4154,2.21,2.21,34568,0
1994-12-29,2.2066,2.2559,2.1,2.1,107032,0
1994-12-30,2.0978,2.36,2.0978,2.36,100190,0
1995-01-03,2.36,2.36,2.1469,2.36,22820,0
1995-01-04,2.2107,2.3668,2.2107,2.26,38451,0
1995-01-05,2.36,2.4583,2.2535,2.36,119959,0
1995-01-06,2.3608,2.41,2.3608,2.41,31474,0
1995-01-09,2.41,2.41,2.41,2.41,122,0
1995-01-10,2.3675,2.3675,2.2607,2.31,23477,0
1995-01-11,2.41,2.41,2.3608,2.41,20373,0
1995-01-12,2.4092,2.4092,2.36,2.36,41858,0
1995-01-13,2.41,2.5084,2.41,2.41,27448,0
1995-01-16,2.4108,2.46,2.3616,2.46,20244,0
1995-01-17,2.3616,2.46,2.3616,2.46,29146,0
1995-01-18,2.3616,2.46,2.3042,2.46,25122,0
1995-01-19,2.4092,2.5075,2.36,2.36,76637,0
1995-01-20,2.4169,2.4169,2.31,2.31,10461,0
1995-01-23,2.4662,2.4662,2.31,2.31,852,0
1995-01-24,2.3034,2.4592,2.3034,2.41,31596,0
1995-01-25,2.3608,2.41,2.3608,2.41,8173,0
1995-01-26,2.4583,2.4583,2.36,2.36,14278,0
1995-01-27,2.36,2.36,2.36,2.36,5736,0
1995-01-30,2.36,2.36,2.36,2.36,10983,0
1995-01-31,2.4583,2.4583,2.36,2.36,15376,0
1995-02-01,2.4583,2.4583,2.36,2.36,1953,0
1995-02-02,2.36,2.36,2.36,2.36,1831,0
1995-02-03,2.46,2.46,2.46,2.46,36585,0
1995-02-07,2.3616,2.5092,2.3616,2.46,59512,0
1995-02-08,2.4592,2.4592,2.41,2.41,2806,0
1995-02-09,2.5084,2.5084,2.41,2.41,4270,0
1995-02-10,2.4108,2.46,2.4108,2.46,12439,0
1995-02-13,2.3608,2.41,2.3608,2.41,5856,0
1995-02-14,2.36,2.36,2.36,2.36,19647,0
1995-02-15,2.3668,2.4161,2.26,2.26,17644,0
1995-02-16,2.2607,2.31,2.2607,2.31,4866,0
1995-02-17,2.3661,2.3661,2.21,2.21,4138,0
1995-02-21,2.2107,2.3668,2.2107,2.26,29569,0
1995-02-22,2.26,2.26,2.26,2.26,17765,0
1995-02-23,2.2107,2.26,2.1532,2.26,20564,0
1995-02-24,2.1032,2.2593,2.1032,2.21,48566,0
1995-02-27,2.26,2.26,2.1532,2.26,56947,0
1995-02-28,2.1,2.2066,2.1,2.1,13897,0
1995-03-01,2.1,2.2066,2.0508,2.1,11337,0
1995-03-02,2.1484,2.1484,2.05,2.05,23415,0
1995-03-03,2.15,2.15,2.0515,2.15,143673,0
1995-03-06,2.15,2.15,2.0515,2.15,56543,0
1995-03-07,2.2567,2.3634,2.15,2.15,75188,0
1995-03-08,2.2107,2.26,2.1532,2.26,24215,0
1995-03-09,2.1538,2.31,2.1538,2.31,15327,0
1995-03-10,2.31,2.31,2.1538,2.31,21531,0
1995-03-13,2.36,2.36,2.3026,2.36,15742,0
1995-03-14,2.41,2.41,2.2543,2.41,28302,0
1995-03-15,2.3026,2.4583,2.3026,2.36,66631,0
1995-03-16,2.46,2.46,2.3616,2.46,10244,0
1995-03-17,2.3608,2.4592,2.3608,2.41,61606,0
1995-03-20,2.3616,2.46,2.3616,2.46,12439,0
1995-03-21,2.36,2.4092,2.36,2.36,19037,0
1995-03-22,2.3608,2.41,2.3034,2.41,30254,0
1995-03-23,2.3026,2.4092,2.3026,2.36,7566,0
1995-03-24,2.41,2.41,2.3034,2.41,11345,0
1995-03-27,2.31,2.4169,2.31,2.31,9123,0
1995-03-28,2.3675,2.3675,2.31,2.31,26519,0
1995-03-29,2.3654,2.4146,2.3079,2.39,55521,0
1995-03-30,2.4092,2.4092,2.36,2.36,43688,0
1995-03-31,2.4161,2.4161,2.26,2.26,48794,0
1995-04-03,2.26,2.26,2.26,2.26,2434,0
1995-04-04,2.26,2.26,2.26,2.26,243,0
1995-04-05,2.26,2.3668,2.26,2.26,11560,0
1995-04-06,2.26,2.26,2.26,2.26,5476,0
1995-04-07,2.26,2.26,2.26,2.26,2434,0
1995-04-10,2.2607,2.31,2.2607,2.31,7299,0
1995-04-11,2.26,2.26,2.26,2.26,3650,0
1995-04-12,2.26,2.26,2.2107,2.26,23119,0
1995-04-13,2.21,2.2593,2.21,2.21,21666,0
1995-04-17,2.2107,2.26,2.2107,2.26,26892,0
1995-04-18,2.2066,2.2559,2.1,2.1,17189,0
1995-04-19,2.1008,2.15,2.1008,2.15,12186,0
1995-04-20,2.1008,2.2567,2.1008,2.15,5484,0
1995-04-21,2.1,2.2559,2.1,2.1,10362,0
1995-04-24,2.1008,2.2074,2.1008,2.15,22300,0
1995-04-25,2.0992,2.2058,2.05,2.05,47195,0
1995-04-26,2,2.0492,1.8934,2,72956,0
1995-04-27,1.95,2.0483,1.95,1.95,23922,0
1995-04-28,1.9523,2.1,1.9523,2.1,45349,0
1995-05-01,2.0492,2.0984,1.9508,2,37698,0
1995-05-02,1.95,2.0483,1.95,1.95,16721,0
1995-05-03,1.9516,2.05,1.9516,2.05,2805,0
1995-05-04,1.9516,2.05,1.9516,2.05,4878,0
1995-05-05,2.05,2.05,1.9516,2.05,14878,0
1995-05-08,2.006,2.1047,1.9813,2.08,38923,0
1995-05-09,2.05,2.0992,2.0008,2.05,54512,0
1995-05-10,2.0515,2.15,2.0515,2.15,20229,0
1995-05-11,2.0992,2.1484,2.05,2.05,9878,0
1995-05-12,2.1525,2.2593,2.1032,2.21,45645,0
1995-05-15,2.2066,2.2066,2.1,2.1,27916,0
1995-05-16,2.1032,2.21,2.1032,2.21,1826,0
1995-05-17,2.1492,2.1492,2.1,2.1,8046,0
1995-05-18,2.21,2.21,2.0786,2.21,39924,0
1995-05-19,2.1032,2.21,2.1032,2.21,7912,0
1995-05-22,2.1,2.2066,2.1,2.1,5120,0
1995-05-23,2.1,2.2066,2.1,2.1,20480,0
1995-05-24,2.1492,2.1492,2.0508,2.1,63147,0
1995-05-25,2.1,2.1,2.0508,2.1,97524,0
1995-05-26,2.0508,2.1,2.0508,2.1,19992,0
1995-05-30,2.1,2.1492,2.0508,2.1,21090,0
1995-05-31,2.1492,2.1492,2.1,2.1,33280,0
1995-06-01,2.1,2.2066,2.1,2.1,9752,0
1995-06-02,2.2074,2.2074,2.0515,2.15,14745,0
1995-06-05,2.1484,2.1484,2.05,2.05,18537,0
1995-06-06,2.0508,2.1,2.0508,2.1,13531,0
1995-06-07,2.05,2.1484,2.05,2.05,25366,0
1995-06-08,2.0761,2.15,2.0515,2.15,15476,0
1995-06-09,2.0508,2.1,2.0508,2.1,17432,0
1995-06-12,2.1492,2.1492,2.1,2.1,33158,0
1995-06-13,2.0992,2.1484,2.05,2.05,102073,0
1995-06-14,2.1032,2.21,2.1032,2.21,28848,0
1995-06-15,2.2593,2.4154,2.21,2.21,140829,0
1995-06-16,2.3042,2.46,2.255,2.46,166951,0
1995-06-19,2.5092,2.5092,2.4108,2.46,100610,0
1995-06-20,2.5084,2.5084,2.41,2.41,29522,0
1995-06-21,2.41,2.4346,2.3608,2.41,62582,0
1995-06-22,2.4092,2.4092,2.36,2.36,25383,0
1995-06-23,2.36,2.36,2.2535,2.36,48081,0
1995-06-26,2.2114,2.31,2.2114,2.31,39048,0
1995-06-27,2.2607,2.3675,2.2607,2.31,58268,0
1995-06-28,2.4108,2.5092,2.3616,2.46,80122,0
1995-06-29,2.5084,2.6641,2.41,2.41,103449,0
1995-06-30,2.4832,2.9175,2.4586,2.77,197309,0
1995-07-03,2.8683,2.9175,2.7126,2.77,21964,0
1995-07-05,2.7724,3.0758,2.7724,2.92,114237,0
1995-07-06,2.9192,2.9684,2.7716,2.87,89268,0
1995-07-07,2.8812,3.0376,2.8812,2.98,42031,0
1995-07-10,2.92,2.92,2.8216,2.92,49133,0
1995-07-11,2.8208,2.87,2.8208,2.87,97195,0
1995-07-12,2.8454,2.87,2.8208,2.87,62805,0
1995-07-13,2.82,2.8692,2.82,2.82,35864,0
1995-07-14,2.82,2.8692,2.82,2.82,37328,0
1995-07-17,2.8208,2.87,2.8208,2.87,64512,0
1995-07-18,2.87,2.87,2.8208,2.87,29756,0
1995-07-19,2.7775,2.8761,2.72,2.72,85306,0
1995-07-20,2.8683,2.8683,2.7126,2.77,35142,0
1995-07-21,2.7708,2.82,2.7708,2.82,8783,0
1995-07-24,2.7775,2.8761,2.72,2.72,103924,0
1995-07-25,2.67,2.8261,2.6207,2.67,78876,0
1995-07-26,2.67,2.7193,2.67,2.67,45890,0
1995-07-27,2.72,2.72,2.6707,2.72,36872,0
1995-07-28,2.7126,2.8683,2.6635,2.77,42708,0
1995-07-31,2.8692,2.9184,2.7708,2.82,24031,0
1995-08-01,2.7716,2.9684,2.7716,2.87,40854,0
1995-08-02,2.8708,2.9692,2.8708,2.92,39989,0
1995-08-03,2.87,2.9192,2.87,2.87,24268,0
1995-08-04,2.9306,2.98,2.8812,2.98,19193,0
1995-08-07,2.9306,2.98,2.9306,2.98,17614,0
1995-08-08,2.92,2.9692,2.92,2.92,13899,0
1995-08-09,2.98,2.98,2.9306,2.98,15428,0
1995-08-10,2.9306,2.98,2.8812,2.98,60374,0
1995-08-11,2.8692,2.9676,2.82,2.82,27447,0
1995-08-14,2.98,2.98,2.98,2.98,607,0
1995-08-15,2.9008,2.9008,2.72,2.72,37238,0
1995-08-16,2.87,2.87,2.7142,2.87,23293,0
1995-08-17,2.8216,2.92,2.8216,2.92,4389,0
1995-08-18,2.8216,2.9692,2.8216,2.92,119967,0
1995-08-21,2.9192,2.9438,2.87,2.87,52805,0
1995-08-22,2.87,2.9684,2.87,2.87,20854,0
1995-08-23,2.87,2.9684,2.87,2.87,16220,0
1995-08-24,2.9192,2.9684,2.87,2.87,33171,0
1995-08-25,2.98,2.98,2.98,2.98,2065,0
1995-08-28,2.87,2.9684,2.87,2.87,75976,0
1995-08-29,2.87,2.9684,2.87,2.87,30854,0
1995-08-30,2.87,2.9684,2.87,2.87,51220,0
1995-08-31,2.87,2.9192,2.8208,2.87,84512,0
1995-09-01,2.8261,2.9246,2.8261,2.9,37369,0
1995-09-05,2.87,2.9192,2.87,2.87,78293,0
1995-09-06,2.8754,2.9,2.8754,2.9,10955,0
1995-09-07,2.9059,3.0376,2.8812,2.98,58430,0
1995-09-08,2.9192,3.28,2.9192,3.28,144268,0
1995-09-11,3.075,3.3292,3.075,3.28,82561,0
1995-09-12,3.2913,3.39,3.2913,3.39,140493,0
1995-09-13,3.44,3.44,3.284,3.44,61754,0
1995-09-14,3.33,3.4366,3.33,3.33,74129,0
1995-09-15,3.4358,3.4358,3.28,3.28,52195,0
1995-09-18,3.2928,3.2928,2.9059,2.98,121598,0
1995-09-19,3.194,3.194,2.6754,2.98,49562,0
1995-09-20,2.9732,3.08,2.8747,3.08,20820,0
1995-09-21,3.0856,3.39,2.9786,3.39,131986,0
1995-09-22,3.3784,3.3784,3.2308,3.28,21098,0
1995-09-25,3.3292,3.3292,3.2308,3.28,24390,0
1995-09-26,3.2316,3.33,3.1824,3.33,29261,0
1995-09-27,3.2308,3.3292,3.2308,3.28,64756,0
1995-09-28,3.28,3.3292,3.2308,3.28,70244,0
1995-09-29,3.18,3.3275,3.18,3.18,9029,0
1995-10-02,3.1875,3.2861,3.13,3.13,21789,0
1995-10-03,3.08,3.08,3.08,3.08,7305,0
1995-10-04,3.2361,3.2361,3.08,3.08,23620,0
1995-10-05,3.03,3.1285,2.9725,3.03,29837,0
1995-10-06,3.03,3.1285,3.03,3.03,55654,0
1995-10-09,3.08,3.08,3.0307,3.08,25081,0
1995-10-10,3.0307,3.08,3.0307,3.08,27516,0
1995-10-11,3.08,3.08,3.0307,3.08,10593,0
1995-10-12,3.0793,3.1285,3.03,3.03,56872,0
1995-10-13,3.1293,3.1293,3.0307,3.08,12054,0
1995-10-16,3.03,3.186,3.03,3.03,27279,0
1995-10-17,3.1226,3.18,3.0735,3.18,38922,0
1995-10-18,3.0856,3.4476,3.0856,3.39,69396,0
1995-10-19,3.28,3.3784,3.28,3.28,73537,0
1995-10-20,3.2913,3.39,3.2913,3.39,182544,0
1995-10-23,3.3792,3.3792,3.2808,3.33,110705,0
1995-10-24,3.28,3.3292,3.28,3.28,56951,0
1995-10-25,3.28,3.3292,3.28,3.28,201463,0
1995-10-26,3.33,3.33,3.2808,3.33,249818,0
1995-10-27,3.3406,3.4476,3.2913,3.39,104276,0
1995-10-30,3.4858,3.5104,3.33,3.33,38527,0
1995-10-31,3.328,3.4346,3.328,3.41,40746,0
1995-11-01,3.435,3.64,3.3777,3.64,116855,0
1995-11-02,3.4842,3.64,3.4842,3.64,72699,0
1995-11-03,3.6884,3.6884,3.5326,3.59,103583,0
1995-11-06,3.5326,3.6884,3.5326,3.59,36114,0
1995-11-07,3.6953,3.6953,3.49,3.49,34219,0
1995-11-08,3.49,3.49,3.4407,3.49,30931,0
1995-11-09,3.4476,3.497,3.39,3.39,47884,0
1995-11-10,3.435,3.7384,3.435,3.64,96973,0
1995-11-13,3.74,3.74,3.5924,3.74,19264,0
1995-11-14,3.7384,3.7384,3.5908,3.64,30616,0
1995-11-15,3.64,3.7384,3.64,3.64,32446,0
1995-11-16,3.64,3.7384,3.64,3.64,20858,0
1995-11-17,3.6468,3.6961,3.54,3.54,23011,0
1995-11-20,3.49,3.646,3.49,3.49,3288,0
1995-11-21,3.49,3.646,3.49,3.49,3897,0
1995-11-22,3.4893,3.6453,3.3333,3.44,21924,0
1995-11-24,3.4366,3.4366,3.33,3.33,3658,0
1995-11-27,3.28,3.3784,3.28,3.28,89634,0
1995-11-28,3.2913,3.39,3.2913,3.39,42780,0
1995-11-29,3.33,3.4366,3.33,3.33,10973,0
1995-11-30,3.435,3.64,3.3777,3.64,77944,0
1995-12-01,3.5342,3.69,3.5342,3.69,66707,0
1995-12-04,3.5916,3.69,3.5916,3.69,15244,0
1995-12-05,3.6408,3.69,3.6408,3.69,39146,0
1995-12-06,3.5908,3.6892,3.5908,3.64,86238,0
1995-12-07,3.6946,3.7439,3.6454,3.67,108401,0
1995-12-08,3.6408,3.69,3.5916,3.69,25732,0
1995-12-11,3.59,3.6884,3.59,3.59,26109,0
1995-12-12,3.5393,3.6953,3.49,3.49,43231,0
1995-12-13,3.59,3.59,3.4834,3.59,16471,0
1995-12-14,3.5975,3.5975,3.4414,3.54,32629,0
1995-12-15,3.4414,3.5975,3.4414,3.54,18263,0
1995-12-18,3.4343,3.59,3.4343,3.59,15251,0
1995-12-19,3.44,3.596,3.44,3.44,49208,0
1995-12-20,3.4893,3.5385,3.44,3.44,23264,0
1995-12-21,3.4343,3.59,3.4343,3.59,7076,0
1995-12-22,3.59,3.6884,3.4343,3.59,75643,0
1995-12-26,3.5908,3.6892,3.5908,3.64,30738,0
1995-12-27,3.5916,3.69,3.5916,3.69,16220,0
1995-12-28,3.5975,3.5975,3.54,3.54,3774,0
1995-12-29,3.5342,3.7392,3.5342,3.69,16829,0
1996-01-02,3.5342,3.69,3.5342,3.69,56585,0
1996-01-03,3.59,3.6884,3.59,3.59,42946,0
1996-01-04,3.5908,3.6892,3.5908,3.64,10246,0
1996-01-05,3.5916,3.69,3.5916,3.69,21951,0
1996-01-08,3.59,3.59,3.59,3.59,3050,0
1996-01-09,3.5975,3.6961,3.54,3.54,94723,0
1996-01-10,3.59,3.59,3.5326,3.59,58685,0
1996-01-11,3.54,3.6961,3.4907,3.54,81086,0
1996-01-12,3.5968,3.5968,3.3832,3.49,44083,0
1996-01-15,3.39,3.497,3.39,3.39,27953,0
1996-01-16,3.3792,3.5925,3.33,3.33,60473,0
1996-01-17,3.33,3.4858,3.2808,3.33,27554,0
1996-01-18,3.28,3.3292,3.2308,3.28,32195,0
1996-01-19,3.2808,3.33,3.2316,3.33,24628,0
1996-01-22,3.2316,3.33,3.2316,3.33,14143,0
1996-01-23,3.28,3.3784,3.28,3.28,71463,0
1996-01-24,3.3832,3.5393,3.2847,3.49,52242,0
1996-01-25,3.54,3.54,3.3839,3.54,49796,0
1996-01-26,3.4414,3.54,3.4414,3.54,47727,0
1996-01-29,3.5393,3.5393,3.4407,3.49,31175,0
1996-01-30,3.4893,3.5385,3.44,3.44,54933,0
1996-01-31,3.4407,3.49,3.4407,3.49,42135,0
1996-02-01,3.4893,3.5385,3.44,3.44,40195,0
1996-02-02,3.4414,3.54,3.4414,3.54,32021,0
1996-02-05,3.4407,3.5393,3.3832,3.49,14370,0
1996-02-06,3.3832,3.49,3.3832,3.49,78546,0
1996-02-07,3.3825,3.4893,3.3825,3.44,27040,0
1996-02-08,3.4858,3.4858,3.33,3.33,10729,0
1996-02-09,3.4366,3.4366,3.33,3.33,12192,0
1996-02-12,3.3284,3.3776,3.1808,3.23,62576,0
1996-02-13,3.1824,3.33,3.1824,3.33,13289,0
1996-02-14,3.3292,3.3292,3.075,3.28,19756,0
1996-02-15,3.2853,3.2853,3.08,3.08,32752,0
1996-02-16,3.28,3.28,3.075,3.28,32683,0
1996-02-20,3.1816,3.28,3.1816,3.28,6829,0
1996-02-21,3.2308,3.28,3.2308,3.28,854,0
1996-02-22,3.2292,3.2292,3.18,3.18,9517,0
1996-02-23,3.28,3.28,3.1816,3.28,18659,0
1996-02-26,3.2792,3.2792,3.23,3.23,40620,0
1996-02-27,3.23,3.2792,3.23,3.23,30129,0
1996-02-28,3.23,3.23,3.23,3.23,244,0
1996-02-29,3.2808,3.33,3.2316,3.33,89003,0
1996-03-01,3.2913,3.39,3.2913,3.39,90178,0
1996-03-04,3.2913,3.39,3.2913,3.39,70368,0
1996-03-05,3.3832,3.49,3.3832,3.49,52973,0
1996-03-06,3.4907,3.54,3.4414,3.54,47970,0
1996-03-07,3.5342,3.7884,3.485,3.69,146951,0
1996-03-08,3.6892,3.6892,3.5334,3.64,58915,0
1996-03-11,3.694,3.85,3.5381,3.85,69315,0
1996-03-12,3.8441,3.8441,3.59,3.59,30501,0
1996-03-13,3.8576,3.9069,3.7013,3.8,45714,0
1996-03-14,3.8507,3.9,3.7933,3.9,91224,0
1996-03-15,3.9,3.9,3.7933,3.9,35199,0
1996-03-18,3.9064,3.9064,3.7995,3.89,27237,0
1996-03-19,3.7925,3.8993,3.7925,3.85,25582,0
1996-03-20,3.8934,4,3.7869,4,35624,0
1996-03-21,4.0075,4.0075,3.794,3.95,56381,0
1996-03-22,4,4,3.8443,4,78324,0
1996-03-25,4.0067,4.0067,3.7933,3.9,44699,0
1996-03-26,3.8934,4,3.7869,4,35746,0
1996-03-27,4.0067,4.0067,3.8507,3.9,52494,0
1996-03-28,4.0008,4.0992,3.8942,4.05,40008,0
1996-03-29,4.0508,4.1,3.895,4.1,26341,0
1996-04-01,4.1,4.1,4.0016,4.1,51463,0
1996-04-02,4.0075,4.0075,3.95,3.95,25207,0
1996-04-03,3.9442,4.1,3.9442,4.1,25122,0
1996-04-04,4.1492,4.1492,3.9442,4.1,11951,0
1996-04-08,3.9442,4.1,3.9442,4.1,31463,0
1996-04-09,4.0016,4.1492,4.0016,4.1,44024,0
1996-04-10,4.012,4.16,4.012,4.16,11555,0
1996-04-11,4.0754,4.1,4.0016,4.1,3293,0
1996-04-12,4.0984,4.0984,4,4,4514,0
1996-04-15,3.9493,4.1053,3.9,3.9,12058,0
1996-04-16,3.895,4.1,3.895,4.1,15488,0
1996-04-17,4.106,4.106,3.8515,3.95,24111,0
1996-04-18,3.7884,4.1,3.7884,4.1,20488,0
1996-04-19,4.1107,4.16,4.012,4.16,67750,0
1996-04-22,4.16,4.16,4.0613,4.16,38558,0
1996-04-23,4.0508,4.1,4.0508,4.1,62805,0
1996-04-24,4.05,4.0992,4.05,4.05,15003,0
1996-04-25,4.1484,4.1484,4.05,4.05,40008,0
1996-04-26,4.1,4.1,4.1,4.1,1585,0
1996-04-29,4.1113,4.21,4.062,4.21,81117,0
1996-04-30,4.2033,4.31,4.1048,4.31,65655,0
1996-05-01,4.1055,4.36,4.1055,4.36,137622,0
1996-05-02,4.3593,4.3593,4.2033,4.31,46410,0
1996-05-03,4.2025,4.3585,4.2025,4.26,20711,0
1996-05-06,4.204,4.36,4.204,4.36,47254,0
1996-05-07,4.3585,4.3585,4.104,4.26,61281,0
1996-05-08,4.3162,4.3162,4.1107,4.16,12893,0
1996-05-09,4.1,4.305,4.0016,4.1,68659,0
1996-05-10,4.0613,4.16,4.0613,4.16,6568,0
1996-05-13,4.1492,4.1492,4.1,4.1,5854,0
1996-05-14,4.0016,4.1492,4.0016,4.1,16463,0
1996-05-15,4.012,4.16,4.012,4.16,36977,0
1996-05-16,4.1619,4.1619,3.8,3.8,50091,0
1996-05-17,3.9493,3.9493,3.6947,3.9,40192,0
1996-05-20,3.7869,4,3.7869,4,12322,0
1996-05-21,3.7869,4,3.7869,4,20984,0
1996-05-22,3.7869,4,3.7869,4,3660,0
1996-05-23,3.8,4.0139,3.8,3.8,17507,0
1996-05-24,3.8,3.8,3.8,3.8,6808,0
1996-05-28,3.794,4.0075,3.794,3.95,22650,0
1996-05-29,4,4,3.8443,4,22204,0
1996-05-30,4,4,3.8934,4,10370,0
1996-05-31,4,4,3.9426,4,26230,0
1996-06-03,4.0016,4.1,3.9442,4.1,159634,0
1996-06-04,4.0508,4.1984,4.0016,4.1,213659,0
1996-06-05,4.1,4.1984,4.1,4.1,92805,0
1996-06-06,4.1,4.1984,4.1,4.1,40122,0
1996-06-07,4.1,4.1984,4.1,4.1,57317,0
1996-06-10,4.1984,4.1984,4.1,4.1,39756,0
1996-06-11,4.1113,4.21,4.1113,4.21,57402,0
1996-06-12,4.1984,4.1984,4.1,4.1,41341,0
1996-06-13,4.1,4.1,4.1,4.1,244,0
1996-06-14,4.1113,4.21,4.1113,4.21,60321,0
1996-06-17,4.1107,4.3162,4.1107,4.16,40383,0
1996-06-18,4.2676,4.2676,4.1607,4.21,31255,0
1996-06-19,4.1545,4.1545,3.9,3.9,83308,0
1996-06-20,3.85,4.1045,3.85,3.85,5238,0
1996-06-21,3.8458,4.1,3.8458,4.1,10732,0
1996-06-24,4.1053,4.1053,3.9,3.9,3410,0
1996-06-25,3.895,4.1,3.895,4.1,10244,0
1996-06-26,3.8458,3.9442,3.69,3.69,25122,0
1996-06-27,3.646,3.6953,3.4407,3.49,34706,0
1996-06-28,3.49,3.6953,3.3832,3.49,31662,0
1996-07-01,3.69,3.69,3.69,3.69,9512,0
1996-07-02,3.9,3.9,3.7933,3.9,12301,0
1996-07-03,3.7933,4.0067,3.7933,3.9,22167,0
1996-07-05,3.85,3.85,3.85,3.85,10598,0
1996-07-08,3.8515,3.95,3.8515,3.95,1948,0
1996-07-10,4.0139,4.0139,3.8,3.8,15441,0
1996-07-11,4.0139,4.0139,3.8,3.8,7295,0
1996-07-12,3.6953,3.9499,3.1287,3.49,179377,0
1996-07-15,3.4366,3.4858,3.33,3.33,8535,0
1996-07-16,3.535,3.535,3.0757,3.33,15240,0
1996-07-17,3.3292,3.69,3.3292,3.69,22317,0
1996-07-18,3.69,3.69,3.485,3.69,9756,0
1996-07-19,3.5916,3.69,3.5342,3.69,11463,0
1996-07-22,3.54,3.6961,3.54,3.54,10471,0
1996-07-23,3.4858,3.4858,3.33,3.33,9388,0
1996-07-24,3.2853,3.3346,3.08,3.08,46510,0
1996-07-25,3.2308,3.28,3.1816,3.28,11951,0
1996-07-26,3.1234,3.3776,3.1234,3.23,24518,0
1996-07-29,3.39,3.4476,3.1925,3.39,59795,0
1996-07-30,3.41,3.41,3.41,3.41,3782,0
1996-07-31,3.3406,3.497,3.3406,3.39,7900,0
1996-08-01,3.3401,3.48,3.3401,3.48,2309,0
1996-08-02,3.3347,3.5975,3.3347,3.54,36038,0
1996-08-05,3.3769,3.59,3.3769,3.59,16715,0
1996-08-06,3.64,3.64,3.3777,3.64,9880,0
1996-08-07,3.3832,3.646,3.3832,3.49,16318,0
1996-08-08,3.5968,3.5968,3.49,3.49,4749,0
1996-08-09,3.4834,3.59,3.4834,3.59,3050,0
1996-08-12,3.49,3.49,3.49,3.49,365,0
1996-08-13,3.4834,3.59,3.4834,3.59,11469,0
1996-08-14,3.5968,3.5968,3.49,3.49,18145,0
1996-08-15,3.59,3.59,3.4834,3.59,5734,0
1996-08-16,3.49,3.49,3.49,3.49,2801,0
1996-08-19,3.49,3.5968,3.49,3.49,3410,0
1996-08-20,3.69,3.69,3.5342,3.69,41098,0
1996-08-21,3.6892,3.6892,3.64,3.64,5245,0
1996-08-22,3.64,3.6892,3.64,3.64,26591,0
1996-08-23,3.6892,3.6892,3.4842,3.64,32202,0
1996-08-27,3.6468,3.6468,3.54,3.54,4383,0
1996-08-28,3.54,3.6468,3.54,3.54,5235,0
1996-08-29,3.59,3.59,3.59,3.59,2440,0
1996-08-30,3.5326,3.6392,3.5326,3.59,4270,0
1996-09-03,3.6468,3.6468,3.54,3.54,6088,0
1996-09-04,3.5908,3.64,3.5334,3.64,56842,0
1996-09-05,3.5326,3.59,3.4834,3.59,27695,0
1996-09-06,3.49,3.5968,3.49,3.49,5358,0
1996-09-09,3.5908,3.64,3.5334,3.64,9758,0
1996-09-10,3.4907,3.6961,3.4907,3.54,27759,0
1996-09-11,3.7013,3.9069,3.7013,3.8,78054,0
1996-09-12,3.8993,3.8993,3.7925,3.85,4020,0
1996-09-13,3.9069,3.9069,3.8,3.8,28449,0
1996-09-16,3.7933,3.9493,3.7933,3.9,19731,0
1996-09-17,3.8515,3.95,3.8515,3.95,3410,0
1996-09-18,3.85,3.9485,3.85,3.85,31795,0
1996-09-19,3.85,3.85,3.85,3.85,4142,0
1996-09-20,3.8443,4,3.8443,4,17080,0
1996-09-23,3.8515,4.0075,3.794,3.95,37384,0
1996-09-24,3.7933,3.9,3.7933,3.9,30449,0
1996-09-25,3.9,3.9493,3.8507,3.9,21923,0
1996-09-26,3.8507,3.9493,3.8507,3.9,17417,0
1996-09-27,4,4,4,4,19520,0
1996-09-30,4.0492,4.0984,3.9426,4,28426,0
1996-10-01,4.05,4.0992,4.0008,4.05,43057,0
1996-10-02,4.0508,4.1492,3.9442,4.1,200610,0
1996-10-03,3.9485,4.0552,3.85,3.85,65904,0
1996-10-04,4.006,4.006,3.7925,3.85,34596,0
1996-10-07,4.0139,4.0139,3.8,3.8,39027,0
1996-10-08,3.9007,3.95,3.794,3.95,19849,0
1996-10-09,3.8993,4.006,3.85,3.85,11085,0
1996-10-10,3.9485,3.9485,3.85,3.85,13278,0
1996-10-11,3.8515,3.95,3.8515,3.95,10594,0
1996-10-14,3.794,3.95,3.794,3.95,29469,0
1996-10-15,3.8443,4,3.7869,4,275964,0
1996-10-16,4.0016,4.1,3.8458,4.1,181829,0
1996-10-17,4.0057,4.1042,3.94,3.94,386680,0
1996-10-18,3.895,4.1492,3.895,4.1,231220,0
1996-10-21,4.0016,4.1492,4.0016,4.1,99756,0
1996-10-22,4.0992,4.0992,4.0008,4.05,34885,0
1996-10-23,4.0992,4.0992,4.0008,4.05,104289,0
1996-10-24,4.0016,4.1492,4.0016,4.1,196463,0
1996-10-25,4.1484,4.1484,4.0008,4.05,85261,0
1996-10-28,4.1484,4.1484,4.0008,4.05,203211,0
1996-10-29,4.16,4.16,4.0613,4.16,61061,0
1996-10-30,4.1492,4.1492,4.0508,4.1,22561,0
1996-10-31,4.0613,4.16,4.0613,4.16,159828,0
1996-11-01,4.16,4.16,4.0613,4.16,10096,0
1996-11-04,4.05,4.1484,4.05,4.05,14271,0
1996-11-05,4.1475,4.1475,4,4,23180,0
1996-11-06,4.0016,4.1492,4.0016,4.1,22073,0
1996-11-07,4.0492,4.1475,4,4,13786,0
1996-11-08,4.1492,4.1492,4.1,4.1,1098,0
1996-11-11,4,4,4,4,488,0
1996-11-12,4.006,4.1045,3.85,3.85,46291,0
1996-11-13,3.8515,3.95,3.8515,3.95,30687,0
1996-11-14,3.8443,4,3.8443,4,1464,0
1996-11-15,4.006,4.006,3.85,3.85,2680,0
1996-11-18,3.85,3.8993,3.85,3.85,4264,0
1996-11-19,3.85,3.85,3.85,3.85,3655,0
1996-11-20,3.9563,3.9563,3.7506,3.8,54467,0
1996-11-21,3.69,3.69,3.69,3.69,1829,0
1996-11-22,3.8441,3.8933,3.59,3.59,92236,0
1996-11-25,3.5386,3.7439,3.5386,3.67,20706,0
1996-11-26,3.6468,3.6961,3.54,3.54,19480,0
1996-11-27,3.7392,3.7884,3.69,3.69,35976,0
1996-12-02,3.69,3.69,3.6408,3.69,25732,0
1996-12-03,3.6408,3.69,3.6408,3.69,6585,0
1996-12-04,3.7892,3.7892,3.5924,3.74,34993,0
1996-12-05,3.7506,3.8,3.6026,3.8,82066,0
1996-12-06,3.6026,3.8,3.6026,3.8,47537,0
1996-12-09,3.6519,3.8576,3.6519,3.8,67476,0
1996-12-10,3.7869,4,3.7869,4,60268,0
1996-12-11,3.9563,3.9563,3.7013,3.8,13495,0
1996-12-12,3.8,3.9069,3.7013,3.8,13982,0
1996-12-13,3.69,3.69,3.69,3.69,2683,0
1996-12-16,3.69,3.895,3.6408,3.69,20000,0
1996-12-17,3.7375,3.7375,3.4834,3.59,44288,0
1996-12-18,3.4907,3.5975,3.4907,3.54,17167,0
1996-12-19,3.5916,3.7392,3.485,3.69,62317,0
1996-12-20,3.7884,3.7884,3.69,3.69,4878,0
1996-12-23,3.8,3.8,3.7013,3.8,11185,0
1996-12-24,3.8,3.8,3.7506,3.8,4985,0
1996-12-26,3.744,3.9,3.744,3.9,4506,0
1996-12-27,3.7892,3.7892,3.74,3.74,12680,0
1996-12-30,3.7447,3.95,3.7447,3.95,41281,0
1996-12-31,3.8,3.9069,3.8,3.8,15076,0
1997-01-02,3.8,4.0139,3.8,3.8,14346,0
1997-01-03,3.7869,4,3.7869,4,4392,0
1997-01-06,3.9426,4,3.7869,4,4026,0
1997-01-07,4.006,4.006,3.85,3.85,17055,0
1997-01-08,3.8443,4,3.8443,4,41358,0
1997-01-09,3.8942,4.05,3.8942,4.05,38788,0
1997-01-10,3.8942,4.05,3.8942,4.05,4391,0
1997-01-13,3.9426,4,3.8934,4,37332,0
1997-01-14,3.9,4.0067,3.9,3.9,4628,0
1997-01-15,4,4,3.8934,4,7930,0
1997-01-16,3.8934,4.0492,3.8934,4,22814,0
1997-01-17,4.0492,4.0492,3.9426,4,43432,0
1997-01-20,4.05,4.05,3.8942,4.05,16589,0
1997-01-21,3.9007,3.95,3.9007,3.95,14734,0
1997-01-22,3.9069,4.0139,3.8,3.8,35136,0
1997-01-23,4.0016,4.0016,3.69,3.69,33171,0
1997-01-24,3.69,3.69,3.5916,3.69,15366,0
1997-01-27,3.7013,3.8,3.6026,3.8,4620,0
1997-01-28,3.59,3.7867,3.59,3.59,19521,0
1997-01-29,3.5916,3.69,3.5916,3.69,16098,0
1997-01-30,3.6026,3.9069,3.6026,3.8,82187,0
1997-01-31,3.69,3.69,3.5916,3.69,40976,0
1997-02-03,3.5916,3.69,3.5916,3.69,1951,0
1997-02-04,3.5916,3.69,3.5916,3.69,5976,0
1997-02-05,3.7013,3.8,3.6026,3.8,35258,0
1997-02-06,3.6947,3.9,3.6947,3.9,12667,0
1997-02-07,3.7884,3.895,3.69,3.69,8659,0
1997-02-10,3.69,3.7884,3.69,3.69,15854,0
1997-02-11,3.69,3.69,3.69,3.69,6098,0
1997-02-12,3.6908,3.7892,3.6908,3.74,24141,0
1997-02-13,3.7013,3.8,3.6026,3.8,23343,0
1997-02-14,3.5916,3.7884,3.5916,3.69,24024,0
1997-02-18,3.6884,3.6884,3.59,3.59,7686,0
1997-02-19,3.5916,3.69,3.5916,3.69,117561,0
1997-02-20,3.7146,3.7392,3.5916,3.69,26463,0
1997-02-21,3.69,3.7392,3.5916,3.69,52805,0
1997-02-24,3.69,3.7884,3.69,3.69,19634,0
1997-02-25,3.59,3.7375,3.59,3.59,33796,0
1997-02-26,3.5924,3.74,3.5924,3.74,33164,0
1997-02-27,3.5916,3.7392,3.5916,3.69,50732,0
1997-02-28,3.59,3.6884,3.59,3.59,60149,0
1997-03-03,3.6416,3.74,3.5924,3.74,17191,0
1997-03-04,3.5916,3.69,3.5916,3.69,265366,0
1997-03-05,3.7392,3.7392,3.5916,3.69,47683,0
1997-03-06,3.6392,3.6392,3.59,3.59,14519,0
1997-03-07,3.5975,3.6961,3.4907,3.54,27394,0
1997-03-10,3.5975,3.6468,3.54,3.54,15462,0
1997-03-11,3.69,3.69,3.28,3.28,80000,0
1997-03-12,3.3784,3.4358,3.1816,3.28,110488,0
1997-03-13,3.3277,3.59,3.3277,3.59,52462,0
1997-03-14,3.64,3.6892,3.64,3.64,36471,0
1997-03-17,3.6455,3.9,3.6455,3.9,52615,0
1997-03-18,3.8,3.8576,3.8,3.8,43890,0
1997-03-19,3.7884,3.7884,3.69,3.69,36707,0
1997-03-20,3.69,3.7392,3.69,3.69,28171,0
1997-03-21,3.6892,3.6892,3.64,3.64,10856,0
1997-03-24,3.6408,3.69,3.5916,3.69,54146,0
1997-03-25,3.69,3.69,3.485,3.69,8659,0
1997-03-26,3.59,3.59,3.59,3.59,28671,0
1997-03-31,3.4907,3.5975,3.3839,3.54,70494,0
1997-04-01,3.3825,3.4893,3.3825,3.44,28502,0
1997-04-02,3.485,3.485,3.28,3.28,27195,0
1997-04-03,3.39,3.39,3.39,3.39,25401,0
1997-04-04,3.485,3.485,3.28,3.28,122073,0
1997-04-07,3.2847,3.49,3.2847,3.49,70021,0
1997-04-08,3.4858,3.4858,3.33,3.33,19142,0
1997-04-09,3.28,3.4358,3.28,3.28,34634,0
1997-04-10,3.2784,3.4341,3.18,3.18,42216,0
1997-04-11,3.18,3.2784,3.1226,3.18,35994,0
1997-04-14,3.1868,3.1868,3.08,3.08,27029,0
1997-04-15,3.18,3.18,3.18,3.18,14642,0
1997-04-16,3.28,3.28,3.1242,3.28,74878,0
1997-04-17,3.28,3.28,3.28,3.28,20366,0
1997-04-18,3.3792,3.3792,3.2808,3.33,24141,0
1997-04-21,3.28,3.28,3.28,3.28,3415,0
1997-04-22,3.28,3.3784,3.2308,3.28,38780,0
1997-04-24,3.39,3.39,3.2913,3.39,8021,0
1997-04-25,3.3784,3.3784,3.2308,3.28,6341,0
1997-04-28,3.3784,3.3784,3.1816,3.28,24146,0
1997-04-29,3.1816,3.28,3.1816,3.28,7927,0
1997-04-30,3.23,3.23,3.23,3.23,1464,0
1997-05-01,3.3406,3.39,3.1925,3.39,16772,0
1997-05-02,3.3275,3.3275,3.18,3.18,10859,0
1997-05-05,3.18,3.18,3.18,3.18,3050,0
1997-05-06,3.3275,3.3275,3.18,3.18,35994,0
1997-05-07,3.18,3.18,3.18,3.18,21962,0
1997-05-08,3.2784,3.2784,3.18,3.18,1586,0
1997-05-09,3.1816,3.28,3.1816,3.28,62805,0
1997-05-12,3.28,3.28,3.1816,3.28,40244,0
1997-05-13,3.2808,3.33,3.2316,3.33,40722,0
1997-05-14,3.2913,3.39,3.2913,3.39,96133,0
1997-05-15,3.2792,3.3776,3.23,3.23,51476,0
1997-05-16,3.2792,3.2792,3.23,3.23,27202,0
1997-05-19,3.2354,3.2846,3.2354,3.26,11691,0
1997-05-20,3.2546,3.2792,3.23,3.23,18297,0
1997-05-21,3.23,3.3776,3.1808,3.23,69895,0
1997-05-22,3.2292,3.2784,3.18,3.18,49659,0
1997-05-23,3.1868,3.2361,2.9732,3.08,178125,0
1997-05-27,3.0732,3.0732,2.77,2.77,35630,0
1997-05-28,2.87,2.87,2.7716,2.87,26707,0
1997-05-29,2.8812,2.98,2.7248,2.98,105685,0
1997-05-30,2.9175,2.9175,2.77,2.77,5247,0
1997-06-02,2.7724,2.92,2.7724,2.92,64007,0
1997-06-03,2.8812,3.0376,2.8812,2.98,345115,0
1997-06-04,2.9306,3.087,2.9306,2.98,56244,0
1997-06-05,2.92,2.9692,2.92,2.92,7803,0
1997-06-06,2.9684,2.9684,2.87,2.87,5000,0
1997-06-09,2.9725,3.03,2.9725,3.03,9986,0
1997-06-10,2.8708,3.0266,2.8708,2.92,13655,0
1997-06-11,2.9233,3.03,2.9233,3.03,39457,0
1997-06-12,2.874,3.03,2.874,3.03,2679,0
1997-06-13,3.0258,3.0258,2.8208,2.87,43659,0
1997-06-16,2.82,2.82,2.82,2.82,2562,0
1997-06-17,2.82,2.8692,2.7134,2.82,75997,0
1997-06-18,2.7134,2.82,2.7134,2.82,23299,0
1997-06-19,2.7149,2.92,2.7149,2.92,32674,0
1997-06-20,2.9233,3.03,2.8247,3.03,45668,0
1997-06-23,2.92,2.92,2.92,2.92,6340,0
1997-06-24,3.0807,3.1875,2.9246,3.13,57576,0
1997-06-25,3.0736,3.1802,3.0736,3.09,29770,0
1997-06-26,3.2853,3.2853,3.08,3.08,5357,0
1997-06-27,3.2361,3.2361,3.08,3.08,3774,0
1997-06-30,3.2308,3.28,3.1816,3.28,37195,0
1997-07-01,3.28,3.28,3.2308,3.28,14756,0
1997-07-02,3.2308,3.3292,3.2308,3.28,17927,0
1997-07-03,3.3292,3.3292,3.28,3.28,3902,0
1997-07-07,3.334,3.49,3.2354,3.49,26426,0
1997-07-08,3.4857,3.74,3.3791,3.74,106806,0
1997-07-09,3.69,3.7392,3.5342,3.69,49024,0
1997-07-10,3.5916,3.7392,3.5916,3.69,92195,0
1997-07-11,3.6908,3.74,3.6416,3.74,271649,0
1997-07-14,3.6408,3.7884,3.6408,3.69,40244,0
1997-07-15,3.7013,3.9069,3.7013,3.8,21641,0
1997-07-16,3.7933,3.9,3.6947,3.9,51763,0
1997-07-17,3.6947,3.9,3.6947,3.9,35686,0
1997-07-18,3.7933,3.9493,3.6947,3.9,45308,0
1997-07-21,3.9006,3.9006,3.3832,3.49,82686,0
1997-07-22,3.485,3.7884,3.485,3.69,84512,0
1997-07-23,3.6954,3.7446,3.6954,3.72,39820,0
1997-07-24,3.694,3.8993,3.694,3.85,49702,0
1997-07-25,3.69,3.895,3.69,3.69,8902,0
1997-07-28,3.6885,4,3.6885,4,93574,0
1997-07-29,3.7892,4.0025,3.6908,3.74,63767,0
1997-07-30,3.7438,3.7438,3.3333,3.44,64433,0
1997-07-31,3.6039,3.6039,3.39,3.39,24064,0
1997-08-01,3.3769,3.59,3.3769,3.59,5978,0
1997-08-04,3.3784,3.69,3.3784,3.69,31220,0
1997-08-05,3.69,3.8458,3.6408,3.69,54268,0
1997-08-06,3.7392,3.8458,3.69,3.69,26707,0
1997-08-07,3.845,3.845,3.64,3.64,18419,0
1997-08-08,3.6884,3.6884,3.59,3.59,5368,0
1997-08-11,3.6039,3.6533,3.39,3.39,52017,0
1997-08-12,3.3832,3.646,3.3832,3.49,35072,0
1997-08-13,3.64,3.64,3.4842,3.64,30982,0
1997-08-14,3.6892,3.6892,3.64,3.64,13418,0
1997-08-15,3.6468,3.6468,3.54,3.54,4505,0
1997-08-18,3.5968,3.5968,3.49,3.49,20580,0
1997-08-19,3.3832,3.5557,3.3832,3.49,7550,0
1997-08-20,3.49,3.5968,3.49,3.49,21798,0
1997-08-21,3.59,3.6884,3.4834,3.59,55147,0
1997-08-22,3.5393,3.5393,3.49,3.49,15831,0
1997-08-25,3.4407,3.49,3.4407,3.49,12665,0
1997-08-26,3.5968,3.5968,3.3832,3.49,15466,0
1997-08-27,3.49,3.49,3.3832,3.49,30444,0
1997-08-28,3.5463,3.5463,3.39,3.39,1580,0
1997-08-29,3.5393,3.5968,3.49,3.49,9133,0
1997-09-02,3.4834,3.59,3.4343,3.59,12933,0
1997-09-03,3.64,3.6892,3.5908,3.64,18663,0
1997-09-04,3.5908,3.7384,3.5908,3.64,22200,0
1997-09-05,3.74,3.74,3.5924,3.74,13412,0
1997-09-08,3.74,3.74,3.74,3.74,122,0
1997-09-09,3.5924,3.74,3.5924,3.74,37919,0
1997-09-10,3.7384,3.7384,3.5908,3.64,39399,0
1997-09-11,3.6408,3.69,3.5916,3.69,18415,0
1997-09-12,3.6884,3.6884,3.59,3.59,6222,0
1997-09-15,3.5916,3.69,3.5916,3.69,24634,0
1997-09-16,3.69,3.69,3.5916,3.69,14268,0
1997-09-17,3.6638,3.6884,3.59,3.59,9150,0
1997-09-18,3.5916,3.69,3.5916,3.69,3293,0
1997-09-19,3.6953,3.6953,3.49,3.49,27643,0
1997-09-22,3.5968,3.5968,3.49,3.49,26547,0
1997-09-23,3.59,3.6392,3.4834,3.59,8540,0
1997-09-24,3.4907,3.5975,3.3839,3.54,48214,0
1997-09-25,3.5342,3.7884,3.5342,3.69,136463,0
1997-09-26,3.7933,3.9,3.744,3.9,116192,0
1997-09-29,3.8934,4.0492,3.7869,4,155428,0
1997-09-30,4,4.0984,3.9426,4,175558,0
1997-10-01,3.95,4.0568,3.9007,3.95,95956,0
1997-10-02,4.0492,4.0492,4,4,66978,0
1997-10-03,4.0008,4.05,4.0008,4.05,33787,0
1997-10-06,4.0492,4.0492,4,4,78568,0
1997-10-07,4.0984,4.0984,4,4,34526,0
1997-10-08,4.0502,4.1,3.9921,4.1,35423,0
1997-10-09,4,4.158,4,4,60245,0
1997-10-10,4.0502,4.1,3.9921,4.1,55545,0
1997-10-13,3.9919,4.0998,3.9919,4.05,22653,0
1997-10-14,4.0502,4.1,4.0502,4.1,46749,0
1997-10-15,4.1,4.1,4.0502,4.1,33014,0
1997-10-16,4.1496,4.1496,4.05,4.05,6868,0
1997-10-17,4.1498,4.1498,4.0502,4.1,12290,0
1997-10-20,4.0602,4.16,4.0602,4.16,135817,0
1997-10-21,4.1102,4.3681,4.1102,4.21,313696,0
1997-10-22,4.2101,4.26,4.1102,4.26,49157,0
1997-10-23,4.1602,4.3682,4.1602,4.26,69108,0
1997-10-24,4.3681,4.3681,4.1102,4.21,118628,0
1997-10-27,4.2099,4.2598,4.1101,4.16,54688,0
1997-10-28,4.0527,4.468,3.9448,4.36,129925,0
1997-10-29,4.2022,4.468,4.2022,4.36,48045,0
1997-10-30,4.4724,4.8881,4.2563,4.78,94430,0
1997-10-31,4.8299,4.8881,4.7301,4.78,142066,0
1997-11-03,4.8881,4.8881,4.6719,4.78,70492,0
1997-11-04,4.778,4.778,4.5703,4.67,35982,0
1997-11-05,4.5703,4.778,4.5703,4.67,33455,0
1997-11-06,4.6718,4.73,4.5721,4.73,39938,0
1997-11-07,4.57,4.7777,4.57,4.57,1324,0
1997-11-10,4.6697,4.7777,4.57,4.57,13359,0
1997-11-11,4.57,4.6697,4.57,4.57,7341,0
1997-11-12,4.5703,4.67,4.4706,4.67,22745,0
1997-11-13,4.67,4.67,4.5703,4.67,18894,0
1997-11-14,4.5703,4.67,4.5703,4.67,31289,0
1997-11-17,4.5703,4.67,4.5204,4.67,30567,0
1997-11-18,4.67,4.67,4.5204,4.67,51868,0
1997-11-19,4.67,4.778,4.5703,4.67,73168,0
1997-11-20,4.7799,4.8879,4.73,4.73,244441,0
1997-11-21,4.8298,4.8298,4.73,4.73,52208,0
1997-11-24,4.778,4.778,4.67,4.67,31289,0
1997-11-25,4.7799,4.7799,4.73,4.73,3970,0
1997-11-26,4.778,4.778,4.5703,4.67,71965,0
1997-11-28,4.6176,4.6675,4.41,4.41,54545,0
1997-12-01,4.5697,4.5697,4.4118,4.47,141421,0
1997-12-02,4.4118,4.47,4.4118,4.47,127940,0
1997-12-03,4.4118,4.47,4.4118,4.47,57050,0
1997-12-04,4.4681,4.518,4.41,4.41,21794,0
1997-12-05,4.5148,4.88,4.4069,4.88,193871,0
1997-12-08,4.7721,4.88,4.7223,4.88,101454,0
1997-12-09,4.88,4.88,4.7223,4.88,95430,0
1997-12-10,4.88,4.9298,4.8219,4.88,232670,0
1997-12-11,4.7721,4.9298,4.7223,4.88,69042,0
1997-12-12,4.9298,4.9298,4.7223,4.88,66391,0
1997-12-15,4.8851,4.9848,4.8851,4.91,63192,0
1997-12-16,4.9379,4.9379,4.6719,4.78,96114,0
1997-12-17,4.78,4.8299,4.7301,4.78,32720,0
1997-12-18,4.83,4.8882,4.7801,4.83,14555,0
1997-12-19,4.78,4.8881,4.7301,4.78,27908,0
1997-12-22,4.7799,4.7799,4.73,4.73,224111,0
1997-12-23,4.73,4.8879,4.73,4.73,82162,0
1997-12-24,4.778,4.778,4.67,4.67,79065,0
1997-12-26,4.778,4.778,4.67,4.67,57764,0
1997-12-29,4.78,4.78,4.6719,4.78,18044,0
1997-12-30,4.778,4.778,4.67,4.67,27919,0
1997-12-31,4.778,4.778,4.67,4.67,39352,0
1998-01-02,4.88,4.88,4.6642,4.88,28918,0
1998-01-05,4.7223,4.88,4.6642,4.88,42654,0
1998-01-06,4.7799,4.8879,4.73,4.73,14315,0
1998-01-07,4.7792,4.88,4.7792,4.88,20359,0
1998-01-08,4.7796,4.83,4.7208,4.83,35119,0
1998-01-09,4.8796,4.8796,4.6696,4.72,57510,0
1998-01-12,4.6196,4.7792,4.5692,4.67,32265,0
1998-01-13,4.5696,4.6704,4.4604,4.62,61071,0
1998-01-14,4.6696,4.8796,4.6696,4.72,64892,0
1998-01-15,4.8296,4.88,4.7792,4.88,27145,0
1998-01-16,4.8808,5.0908,4.8304,4.99,189390,0
1998-01-20,5.0392,5.2492,4.9384,5.14,82275,0
1998-01-21,5.2492,5.2492,5.0392,5.14,103945,0
1998-01-22,5.04,5.3004,5.04,5.25,30357,0
1998-01-23,5.2504,5.2504,4.9396,4.99,67495,0
1998-01-26,5.0404,5.1832,4.9396,4.99,41782,0
1998-01-27,4.9941,5.0445,4.725,4.91,129170,0
1998-01-28,4.9384,4.9384,4.72,4.72,64058,0
1998-01-29,4.72,4.7788,4.5688,4.72,68583,0
1998-01-30,4.7208,4.7208,4.5192,4.62,22262,0
1998-02-02,4.62,4.6704,4.5192,4.62,12500,0
1998-02-03,4.62,4.6704,4.5192,4.62,45952,0
1998-02-04,4.6708,4.6708,4.57,4.57,22974,0
1998-02-05,4.6204,4.78,4.6204,4.78,61423,0
1998-02-06,4.72,4.8292,4.72,4.72,43936,0
1998-02-09,4.7796,4.7796,4.62,4.62,45238,0
1998-02-10,4.6204,4.6708,4.57,4.57,39520,0
1998-02-11,4.6609,4.6609,4.51,4.51,48432,0
1998-02-12,4.51,4.6106,4.51,4.51,12406,0
1998-02-13,4.5692,4.67,4.5188,4.67,37027,0
1998-02-17,4.6704,4.6704,4.4604,4.62,83095,0
1998-02-18,4.6196,4.6196,4.46,4.46,24288,0
1998-02-19,4.4513,4.5603,4.4513,4.51,22904,0
1998-02-20,4.5603,4.5603,4.51,4.51,10736,0
1998-02-23,4.4513,4.51,4.4513,4.51,52011,0
1998-02-24,4.4513,4.5603,4.401,4.51,131100,0
1998-02-25,4.6204,4.6204,4.57,4.57,35473,0
1998-02-26,4.6155,4.6155,4.54,4.54,16802,0
1998-02-27,4.5692,4.6196,4.46,4.46,36194,0
1998-03-02,4.5192,4.62,4.5192,4.62,36071,0
1998-03-03,4.5696,4.62,4.5192,4.62,7976,0
1998-03-04,4.5196,4.6204,4.4608,4.57,29878,0
1998-03-05,4.4513,4.51,4.4513,4.51,21830,0
1998-03-06,4.4604,4.4604,4.41,4.41,33810,0
1998-03-09,4.4513,4.5603,4.401,4.51,55709,0
1998-03-10,4.5192,4.5192,4.41,4.41,57619,0
1998-03-11,4.41,4.5192,4.41,4.41,37024,0
1998-03-12,4.5241,4.5241,4.4148,4.44,6541,0
1998-03-13,4.4148,4.5241,4.4148,4.44,28659,0
1998-03-16,4.4096,4.46,4.4096,4.46,78459,0
1998-03-17,4.46,4.5188,4.4096,4.46,107986,0
1998-03-18,4.41,4.5192,4.41,4.41,107619,0
1998-03-19,4.4096,4.46,4.4096,4.46,39170,0
1998-03-20,4.4096,4.46,4.4096,4.46,18811,0
1998-03-23,4.41,4.4604,4.41,4.41,7857,0
1998-03-24,4.4096,4.46,4.4096,4.46,14049,0
1998-03-25,4.4608,4.6204,4.4104,4.57,42258,0
1998-03-26,4.4608,4.57,4.4608,4.57,39044,0
1998-03-27,4.4856,4.62,4.4856,4.62,50952,0
1998-03-30,4.544,4.7204,4.544,4.67,41551,0
1998-03-31,4.6659,4.6659,4.54,4.54,20973,0
1998-04-01,4.5448,4.6456,4.5448,4.57,47139,0
1998-04-02,4.6196,4.7204,4.6196,4.67,44647,0
1998-04-03,4.7257,4.7257,4.6248,4.65,15103,0
1998-04-06,4.6444,4.72,4.5184,4.72,34292,0
1998-04-07,4.72,4.72,4.5184,4.72,31434,0
1998-04-08,4.7209,4.8313,4.67,4.67,37334,0
1998-04-09,4.6654,4.6654,4.5637,4.64,35838,0
1998-04-13,4.6191,4.7719,4.5681,4.67,9540,0
1998-04-14,4.6269,4.78,4.6269,4.78,44560,0
1998-04-15,4.7719,4.7719,4.67,4.67,41927,0
1998-04-16,4.6779,4.8395,4.6779,4.78,76423,0
1998-04-17,4.78,4.78,4.78,4.78,4703,0
1998-04-20,4.8395,4.8395,4.78,4.78,7407,0
1998-04-21,4.78,4.8395,4.78,4.78,34449,0
1998-04-22,4.8395,4.8395,4.729,4.78,21986,0
1998-04-23,4.729,4.8395,4.729,4.78,24338,0
1998-04-24,4.78,4.8395,4.729,4.78,21751,0
1998-04-27,4.6691,4.8304,4.5672,4.72,36164,0
1998-04-28,4.78,4.8906,4.78,4.78,70544,0
1998-04-29,4.8395,4.8395,4.78,4.78,8230,0
1998-04-30,4.83,4.83,4.7196,4.83,18613,0
1998-05-01,4.7688,5.0403,4.7179,4.93,561437,0
1998-05-04,4.93,5.0912,4.93,4.93,58336,0
1998-05-05,4.9306,5.0409,4.9306,4.99,49491,0
1998-05-06,4.9306,4.99,4.9306,4.99,92972,0
1998-05-07,4.9306,4.99,4.8288,4.99,82014,0
1998-05-08,4.9903,4.9903,4.8291,4.88,33345,0
1998-05-11,4.9365,4.9959,4.86,4.86,53669,0
1998-05-12,4.8288,4.99,4.8288,4.99,48902,0
1998-05-13,4.8809,4.9913,4.83,4.83,19320,0
1998-05-14,4.9306,4.99,4.7694,4.99,39004,0
1998-05-15,4.99,4.99,4.8797,4.99,27456,0
1998-05-18,4.8395,4.9416,4.729,4.78,12815,0
1998-05-19,4.7196,4.8809,4.7196,4.83,35224,0
1998-05-20,4.9894,4.9894,4.8282,4.93,47494,0
1998-05-21,4.83,4.8809,4.83,4.83,16964,0
1998-05-22,4.88,4.88,4.7697,4.88,10015,0
1998-05-26,4.88,4.88,4.8291,4.88,3417,0
1998-05-27,4.8809,5.6194,4.83,4.83,201801,0
1998-05-28,4.8288,4.99,4.8288,4.99,28398,0
1998-05-29,4.9913,4.9913,4.83,4.83,33810,0
1998-06-01,4.9306,4.99,4.9306,4.99,13433,0
1998-06-02,4.93,4.9894,4.8282,4.93,33469,0
1998-06-03,4.88,4.88,4.88,4.88,2474,0
1998-06-04,4.9319,4.9319,4.7706,4.83,64557,0
1998-06-05,4.78,4.8395,4.78,4.78,179887,0
1998-06-08,4.7706,4.83,4.7706,4.83,37109,0
1998-06-09,4.8395,4.8395,4.78,4.78,126391,0
1998-06-10,4.78,4.8395,4.78,4.78,22456,0
1998-06-11,4.7729,4.7729,4.62,4.62,87841,0
1998-06-12,4.67,4.67,4.6191,4.67,6949,0
1998-06-15,4.6617,4.7126,4.56,4.56,6961,0
1998-06-16,4.6654,4.6654,4.5637,4.64,21338,0
1998-06-17,4.56,4.56,4.56,4.56,2714,0
1998-06-18,4.67,4.67,4.5681,4.67,19315,0
1998-06-19,4.5681,4.67,4.5681,4.67,7066,0
1998-06-22,4.6617,4.6617,4.56,4.56,14748,0
1998-06-23,4.56,4.6617,4.4498,4.56,28906,0
1998-06-24,4.569,4.671,4.569,4.62,7065,0
1998-06-25,4.6191,4.67,4.5087,4.67,20493,0
1998-06-26,4.511,4.511,4.46,4.46,10123,0
1998-06-29,4.4597,4.8334,4.4597,4.74,61804,0
1998-06-30,4.7709,4.7709,4.6691,4.72,10955,0
1998-07-01,4.7126,4.7634,4.5007,4.56,43654,0
1998-07-02,4.671,4.671,4.62,4.62,1295,0
1998-07-06,4.5704,4.5704,4.3496,4.46,48969,0
1998-07-07,4.51,4.6217,4.4585,4.51,35388,0
1998-07-08,4.56,4.56,4.56,4.56,1397,0
1998-07-09,4.5636,4.83,4.5636,4.83,34558,0
1998-07-10,4.6201,4.6716,4.56,4.56,66608,0
1998-07-13,4.5375,4.5375,4.2969,4.4,52131,0
1998-07-14,4.29,4.393,4.29,4.29,74242,0
1998-07-15,4.4,4.4,4.2969,4.4,41193,0
1998-07-16,4.2952,4.5873,4.2952,4.51,76364,0
1998-07-17,4.6237,4.83,4.5636,4.83,83311,0
1998-07-20,4.717,4.9315,4.717,4.88,55967,0
1998-07-21,4.94,4.9915,4.8885,4.94,111974,0
1998-07-22,4.94,4.94,4.8283,4.94,20020,0
1998-07-23,4.823,4.823,4.72,4.72,12119,0
1998-07-24,4.72,4.823,4.72,4.72,5011,0
1998-07-27,4.83,4.83,4.7269,4.83,16639,0
1998-07-28,4.82,4.88,4.7685,4.88,29033,0
1998-07-29,4.7685,4.88,4.6656,4.88,3731,0
1998-07-30,4.67,4.7215,4.67,4.67,21667,0
1998-07-31,4.6685,4.823,4.6685,4.72,85297,0
1998-08-03,4.67,4.7215,4.67,4.67,75484,0
1998-08-04,4.6185,4.7215,4.6185,4.67,167394,0
1998-08-05,4.617,4.72,4.454,4.72,85297,0
1998-08-06,4.7232,4.7232,4.5085,4.56,43202,0
1998-08-07,4.5055,4.72,4.5055,4.72,120021,0
1998-08-10,4.51,4.8278,4.51,4.51,18975,0
1998-08-11,4.5085,4.56,4.5085,4.56,32256,0
1998-08-12,4.5284,4.88,4.5284,4.88,186091,0
1998-08-13,4.8257,4.9373,4.8257,4.86,42275,0
1998-08-14,4.9417,4.9417,4.83,4.83,60389,0
1998-08-17,4.9315,4.9315,4.88,4.88,155892,0
1998-08-18,4.8268,4.99,4.8268,4.99,13040,0
1998-08-19,4.8268,4.99,4.8268,4.99,43197,0
1998-08-20,4.83,4.9417,4.83,4.83,30951,0
1998-08-21,4.823,4.823,4.2909,4.72,67002,0
1998-08-24,4.72,4.72,4.617,4.72,49873,0
1998-08-25,4.6201,4.6201,4.5085,4.56,46695,0
1998-08-26,4.62,4.723,4.3452,4.62,290077,0
1998-08-27,4.62,4.62,4.3967,4.62,22941,0
1998-08-28,4.5014,4.5014,4.39,4.45,243289,0
1998-08-31,4.29,4.393,4.29,4.29,171096,0
1998-09-01,4.29,4.29,4.127,4.29,78904,0
1998-09-02,4.1885,4.3945,4.1885,4.24,531982,0
1998-09-03,4.293,4.293,4.1299,4.19,35872,0
1998-09-04,4.127,4.29,4.127,4.29,83800,0
1998-09-08,4.0769,4.24,4.0769,4.24,15496,0
1998-09-09,4.2416,4.2416,4.13,4.13,65337,0
1998-09-10,4.293,4.293,4.1299,4.19,14558,0
1998-09-11,4.1284,4.2915,4.1284,4.24,8971,0
1998-09-14,4.1351,4.4016,4.1351,4.35,43621,0
1998-09-15,4.4602,4.5117,4.4,4.4,50036,0
1998-09-16,4.5658,4.5658,4.5142,4.54,6048,0
1998-09-17,4.5786,4.6129,4.39,4.45,30207,0
1998-09-18,4.3967,4.62,4.3967,4.62,349,0
1998-09-21,4.62,4.62,4.5084,4.62,8152,0
1998-09-22,4.5117,4.675,4.4,4.4,23156,0
1998-09-23,4.6217,4.6217,4.3983,4.51,49939,0
1998-09-24,4.556,4.556,4.29,4.29,9324,0
1998-09-25,4.29,4.29,4.2385,4.29,5828,0
1998-09-28,4.343,4.343,4.24,4.24,59886,0
1998-09-29,4.29,4.3415,4.2385,4.29,3613,0
1998-09-30,4.19,4.293,4.0784,4.19,28185,0
1998-10-01,4.1315,4.2947,4.08,4.08,24216,0
1998-10-02,4.0817,4.1333,3.97,3.97,89956,0
1998-10-05,4.1349,4.1349,3.92,3.92,18729,0
1998-10-06,4.13,4.13,4.017,4.13,40484,0
1998-10-07,4.0778,4.1822,4.017,4.13,6556,0
1998-10-08,4.0191,4.1322,3.9669,4.08,57475,0
1998-10-09,4.1378,4.1378,3.92,3.92,78520,0
1998-10-12,4.0855,4.0855,3.92,3.92,7003,0
1998-10-13,4.02,4.02,3.9156,4.02,27237,0
1998-10-14,3.92,4.0245,3.92,3.92,49707,0
1998-10-15,3.9178,3.97,3.8133,3.97,46978,0
1998-10-16,3.9184,4.1884,3.9184,4.11,41688,0
1998-10-19,4.19,4.19,4.19,4.19,12168,0
1998-10-20,4.35,4.35,4.35,4.35,1839,0
1998-10-21,4.3213,4.3213,4.0778,4.13,8166,0
1998-10-22,3.9648,4.13,3.9648,4.13,2415,0
1998-10-23,3.9678,4.0809,3.9678,4.02,36661,0
1998-10-26,4.02,4.1331,4.02,4.02,68381,0
1998-10-27,4.0191,4.08,3.9147,4.08,32186,0
1998-10-28,4.0749,4.24,4.0749,4.24,17494,0
1998-10-29,4.13,4.2952,4.13,4.13,38184,0
1998-10-30,4.2462,4.2462,4.02,4.02,32409,0
1998-11-02,4.1377,4.251,4.0245,4.19,86787,0
1998-11-03,4.1354,4.1354,3.9178,3.97,8040,0
1998-11-04,4.13,4.4517,3.9126,4.13,61992,0
1998-11-05,4.24,4.24,4.127,4.24,4719,0
1998-11-06,4.3577,4.41,4.2531,4.41,21112,0
1998-11-09,4.3555,4.521,4.3555,4.46,28240,0
1998-11-10,4.3517,4.5693,4.3517,4.43,23209,0
1998-11-11,4.4623,4.4623,4.3577,4.41,9982,0
1998-11-12,4.3555,4.46,4.3555,4.46,34095,0
1998-11-13,4.397,4.51,4.397,4.51,47757,0
1998-11-16,4.5756,4.5756,4.41,4.41,2524,0
1998-11-17,4.521,4.5732,4.46,4.46,86328,0
1998-11-18,4.46,4.46,4.46,4.46,6199,0
1998-11-19,4.5193,4.5193,4.3539,4.38,33993,0
1998-11-20,4.35,4.4022,4.35,4.35,9770,0
1998-11-23,4.3443,4.3443,4.24,4.24,40628,0
1998-11-24,4.24,4.24,4.127,4.24,29694,0
1998-11-25,4.1377,4.19,3.92,4.19,15612,0
1998-11-27,4.13,4.13,3.9126,4.13,1495,0
1998-11-30,3.9126,4.13,3.9126,4.13,6556,0
1998-12-01,3.9122,4.0773,3.86,3.86,31632,0
1998-12-02,3.8713,3.9236,3.8713,3.88,17777,0
1998-12-03,3.8861,4.0165,3.86,3.86,22315,0
1998-12-04,4.02,4.02,3.8634,4.02,4252,0
1998-12-07,3.92,3.9723,3.8155,3.92,44082,0
1998-12-08,4.0222,4.0222,3.97,3.97,4135,0
1998-12-09,3.92,3.92,3.92,3.92,4133,0
1998-12-10,3.92,3.9723,3.92,3.92,23304,0
1998-12-11,3.97,3.97,3.97,3.97,345,0
1998-12-14,3.8655,4.0222,3.8655,3.97,9878,0
1998-12-15,3.86,3.86,3.86,3.86,2301,0
1998-12-16,3.8109,3.8631,3.6978,3.75,22182,0
1998-12-17,3.6948,3.86,3.6948,3.86,13688,0
1998-12-18,3.92,3.92,3.92,3.92,1148,0
1998-12-21,3.7,3.7,3.7,3.7,3905,0
1998-12-22,3.7,3.7522,3.7,3.7,5514,0
1998-12-23,3.81,3.9144,3.6969,3.81,15060,0
1998-12-24,3.9122,3.9122,3.8078,3.86,6787,0
1998-12-28,3.9723,3.9723,3.7545,3.92,6199,0
1998-12-29,3.7474,4.243,3.7474,4.13,36114,0
1998-12-30,4.1331,4.1331,4.02,4.02,6091,0
1998-12-31,3.86,3.86,3.86,3.86,1380,0
1999-01-04,3.92,4.0855,3.8155,3.92,7806,0
1999-01-05,3.92,3.92,3.8155,3.92,7232,0
1999-01-06,3.8155,3.92,3.8155,3.92,5969,0
1999-01-07,3.9628,3.9628,3.91,3.91,17147,0
1999-01-08,3.9658,3.9658,3.6309,3.86,35176,0
1999-01-11,3.6977,3.7506,3.4771,3.53,97790,0
1999-01-12,3.47,3.5228,2.9768,3.47,49960,0
1999-01-13,3.4765,3.75,3.3088,3.75,27993,0
1999-01-14,3.5264,3.6322,3.4207,3.5,61251,0
1999-01-15,3.5035,3.583,3.5035,3.53,8839,0
1999-01-19,3.534,3.64,3.481,3.64,25127,0
1999-01-20,3.5271,3.6946,3.5271,3.58,30734,0
1999-01-21,3.53,3.7506,3.53,3.53,19490,0
1999-01-22,3.53,3.5565,3.53,3.53,7025,0
1999-01-25,3.5228,3.5228,3.47,3.47,18167,0
1999-01-26,3.53,3.53,3.4241,3.53,19263,0
1999-01-27,3.53,3.53,3.4241,3.53,3173,0
1999-01-28,3.42,3.5258,3.42,3.42,9984,0
1999-01-29,3.3071,3.4217,3.3071,3.36,23472,0
1999-02-01,3.3071,3.4217,3.2542,3.36,21771,0
1999-02-02,3.31,3.363,3.2835,3.31,19600,0
1999-02-03,3.3071,3.4746,3.3071,3.36,6237,0
1999-02-04,3.3036,3.3564,3.3036,3.33,10330,0
1999-02-05,3.36,3.36,3.3335,3.36,4536,0
1999-02-08,3.47,3.47,3.47,3.47,227,0
1999-02-09,3.42,3.5258,3.42,3.42,33241,0
1999-02-10,3.5307,3.5307,3.257,3.31,32289,0
1999-02-11,3.363,3.363,3.257,3.31,16881,0
1999-02-12,3.31,3.363,3.2835,3.31,33421,0
1999-02-16,3.2577,3.2577,2.9841,3.09,57654,0
1999-02-17,2.9878,3.2619,2.9878,3.2,66178,0
1999-02-18,3.25,3.25,3.0827,3.25,1703,0
1999-02-19,3.2577,3.2577,2.9841,3.09,52670,0
1999-02-22,3.09,3.143,3.09,3.09,7136,0
1999-02-23,3.1929,3.1929,3.14,3.14,15759,0
1999-02-24,3.0871,3.14,3.0871,3.14,6236,0
1999-02-25,3.0939,3.2,3.0939,3.2,3846,0
1999-02-26,3.0939,3.2,3.0939,3.2,10521,0
1999-03-01,3.09,3.1959,3.09,3.09,5097,0
1999-03-02,3.09,3.1959,3.09,3.09,31942,0
1999-03-03,3.0036,3.0828,2.9772,3.03,49273,0
1999-03-04,2.9774,3.0302,2.7483,2.81,48474,0
1999-03-05,3.0329,3.0329,2.8125,2.98,44348,0
1999-03-08,2.9772,3.03,2.9155,3.03,13737,0
1999-03-09,3.0329,3.0329,2.8654,2.98,20076,0
1999-03-10,2.92,2.92,2.92,2.92,4534,0
1999-03-11,2.87,2.9848,2.8435,2.87,32500,0
1999-03-12,2.817,3.0378,2.817,2.87,36010,0
1999-03-15,2.923,2.923,2.87,2.87,16420,0
1999-03-16,2.8893,2.9157,2.81,2.81,75152,0
1999-03-17,2.8485,2.8485,2.76,2.76,57087,0
1999-03-18,2.7529,2.7882,2.6471,2.7,137473,0
1999-03-19,2.703,2.8178,2.65,2.65,54792,0
1999-03-22,2.7,2.8676,2.6735,2.7,43407,0
1999-03-23,2.7069,2.76,2.6538,2.76,68391,0
1999-03-24,2.875,2.875,2.6804,2.76,7687,0
1999-03-25,2.76,2.76,2.76,2.76,22043,0
1999-03-26,2.6691,2.8629,2.6691,2.81,21910,0
1999-03-29,2.6505,2.73,2.6505,2.73,24675,0
1999-03-30,2.875,2.875,2.76,2.76,5426,0
1999-03-31,2.756,2.8178,2.5705,2.65,179774,0
1999-04-01,2.703,2.703,2.5705,2.65,47774,0
1999-04-05,2.7565,2.7742,2.6505,2.73,24448,0
1999-04-06,2.6735,2.7,2.5941,2.7,37287,0
1999-04-07,2.7059,2.8502,2.7059,2.76,18293,0
1999-04-08,2.8072,3.7069,2.8072,3.32,139042,0
1999-04-09,3.2,3.2539,3.0382,3.2,50063,0
1999-04-12,3.1439,3.1439,3.09,3.09,6012,0
1999-04-13,3.09,3.1439,3.09,3.09,11244,0
1999-04-14,3.094,3.094,3.04,3.04,10118,0
1999-04-15,3.0982,3.0982,2.756,2.81,45079,0
1999-04-16,2.8672,3.02,2.7504,3.02,53070,0
1999-04-19,2.9314,2.9855,2.76,2.76,42020,0
1999-04-20,2.81,2.9271,2.81,2.81,21762,0
1999-04-21,2.81,2.873,2.81,2.81,31422,0
1999-04-22,2.87,2.87,2.807,2.87,2890,0
1999-04-23,2.873,2.873,2.81,2.81,3220,0
1999-04-26,2.807,2.87,2.807,2.87,4891,0
1999-04-27,2.98,3.043,2.926,2.98,14440,0
1999-04-28,2.979,3.375,2.979,3.15,37778,0
1999-04-29,3.04,3.04,3.04,3.04,1223,0
1999-04-30,3.04,3.04,3.04,3.04,17122,0
1999-05-03,3.231,3.231,3.15,3.15,12444,0
1999-05-04,3.042,3.204,3.042,3.15,33556,0
1999-05-05,3.15,3.15,3.15,3.15,1000,0
1999-05-06,3.374,3.374,3.203,3.32,7002,0
1999-05-07,3.2019,3.2019,3.04,3.04,53257,0
1999-05-10,3.1479,3.1479,2.95,2.95,104626,0
1999-05-11,2.9231,3.04,2.9231,3.04,58149,0
1999-05-12,3.043,3.043,2.926,2.98,44874,0
1999-05-13,3.0368,3.0368,2.92,2.92,47303,0
1999-05-14,2.9239,2.9239,2.78,2.78,99814,0
1999-05-17,2.756,2.9271,2.756,2.81,58847,0
1999-05-18,2.978,2.978,2.807,2.87,33790,0
1999-05-19,2.867,2.9209,2.8041,2.84,99696,0
1999-05-20,2.87,2.87,2.87,2.87,2779,0
1999-05-21,2.924,2.924,2.807,2.87,55241,0
1999-05-24,2.92,2.9739,2.92,2.92,6789,0
1999-05-25,2.926,3.043,2.926,2.98,7553,0
1999-05-26,2.92,3.0638,2.8661,2.92,55094,0
1999-05-27,3.0009,3.0009,2.92,2.92,23930,0
1999-05-28,2.977,2.977,2.923,2.95,2891,0
1999-06-01,3.1169,3.1169,3.0361,3.09,27052,0
1999-06-02,3.072,3.1169,3.072,3.09,6791,0
1999-06-03,3.094,3.094,2.9231,3.04,17345,0
1999-06-04,3.0391,3.12,3.0391,3.12,20798,0
1999-06-07,3.12,3.12,3.12,3.12,6451,0
1999-06-08,3.093,3.12,3.0031,3.12,20687,0
1999-06-09,3.06,3.06,3.06,3.06,1449,0
1999-06-10,3.0661,3.12,2.9761,3.12,63950,0
1999-06-11,2.98,2.998,2.98,2.98,4665,0
1999-06-14,2.98,3.043,2.98,2.98,3777,0
1999-06-15,2.9739,3.1177,2.92,2.92,47637,0
1999-06-16,2.977,3.04,2.977,3.04,2224,0
1999-06-17,2.98,2.98,2.98,2.98,21770,0
1999-06-18,2.98,2.98,2.98,2.98,9108,0
1999-06-21,3.097,3.097,2.953,2.98,61313,0
1999-06-22,3.04,3.094,3.04,3.04,39248,0
1999-06-23,3.022,3.04,3.022,3.04,445,0
1999-06-24,3.0391,3.147,3.0391,3.12,9120,0
1999-06-25,3.0661,3.12,3.0661,3.12,21576,0
1999-06-28,3.067,3.094,3.04,3.04,31576,0
1999-06-29,3.04,3.04,3.04,3.04,23460,0
1999-06-30,2.9289,3.046,2.9289,3.01,94097,0
1999-07-01,3.04,3.1479,3.004,3.04,44585,0
1999-07-02,3.094,3.094,2.9231,3.04,41138,0
1999-07-06,3.04,3.094,3.04,3.04,69157,0
1999-07-07,3.09,3.09,3.0534,3.09,5579,0
1999-07-08,2.9825,3.1018,2.9825,3.01,33454,0
1999-07-09,3.0617,3.0617,2.75,2.86,38727,0
1999-07-12,2.8574,2.8574,2.6925,2.72,74578,0
1999-07-13,2.7449,2.7449,2.69,2.69,108857,0
1999-07-14,2.7508,3.2092,2.7508,2.98,71435,0
1999-07-15,3.1449,3.1449,2.9712,3.09,33144,0
1999-07-16,2.976,3.15,2.976,3.15,3058,0
1999-07-19,3.155,3.21,3.0999,3.21,55607,0
1999-07-20,3.2049,3.2599,3.0951,3.15,99487,0
1999-07-21,3.1775,3.2049,3.15,3.15,14415,0
1999-07-22,3.2099,3.3567,3.2099,3.32,78724,0
1999-07-23,3.32,3.3842,3.2099,3.32,28895,0
1999-07-26,3.2925,3.3843,3.21,3.21,68474,0
1999-07-27,3.2075,3.3175,3.2075,3.29,16259,0
1999-07-28,3.21,3.21,3.21,3.21,18863,0
1999-07-29,3.2051,3.26,3.2051,3.26,9828,0
1999-08-02,3.26,3.3149,3.26,3.26,16162,0
1999-08-03,3.2575,3.2575,3.2025,3.23,133878,0
1999-08-04,3.21,3.21,3.21,3.21,5016,0
1999-08-05,3.21,3.21,3.21,3.21,545,0
1999-08-06,3.155,3.21,3.155,3.21,2181,0
1999-08-09,3.2099,3.32,3.2099,3.32,8287,0
1999-08-10,3.3201,3.3201,3.21,3.21,10685,0
1999-08-11,3.21,3.21,3.21,3.21,3707,0
1999-08-12,3.3201,3.3201,3.1275,3.21,37726,0
1999-08-13,3.32,3.32,3.32,3.32,6106,0
1999-08-16,3.21,3.21,3.21,3.21,545,0
1999-08-17,3.21,3.3201,3.21,3.21,38380,0
1999-08-18,3.2375,3.2375,3.21,3.21,17773,0
1999-08-19,3.21,3.2375,3.21,3.21,16682,0
1999-08-20,3.2049,3.2049,3.1225,3.15,6771,0
1999-08-23,3.23,3.23,3.23,3.23,2732,0
1999-08-24,3.21,3.265,3.21,3.21,17445,0
1999-08-25,3.1997,3.1997,3.09,3.09,14658,0
1999-08-26,3.0999,3.21,2.9807,3.21,50047,0
1999-08-27,3.1449,3.1449,3.026,3.09,10501,0
1999-08-30,3.026,3.09,3.026,3.09,70882,0
1999-08-31,3.0342,3.0342,2.805,2.86,245127,0
1999-09-01,2.9242,2.9792,2.86,2.86,6982,0
1999-09-02,2.8,2.8549,2.8,2.8,8306,0
1999-09-03,2.8058,3.0992,2.8058,2.98,16141,0
1999-09-07,3.2092,3.2092,2.98,2.98,17122,0
1999-09-08,3.0349,3.3192,3.0349,3.31,15814,0
1999-09-09,3.0999,3.3201,3.0357,3.21,19626,0
1999-09-10,3.2051,3.26,3.2051,3.26,5679,0
1999-09-13,3.2099,3.32,3.2099,3.32,71310,0
1999-09-14,3.2051,3.26,3.2051,3.26,11575,0
1999-09-15,3.206,3.38,3.206,3.38,29258,0
1999-09-16,3.32,3.32,3.32,3.32,13520,0
1999-09-17,3.2585,3.3775,3.2585,3.35,11690,0
1999-09-20,3.3058,3.3058,3.26,3.26,6006,0
1999-09-21,3.26,3.3516,3.26,3.26,2730,0
1999-09-22,3.265,3.32,3.265,3.32,21916,0
1999-09-23,3.3149,3.3149,3.26,3.26,2730,0
1999-09-24,3.26,3.26,3.26,3.26,1201,0
1999-09-27,3.3111,3.43,3.3111,3.43,13338,0
1999-09-28,3.4367,3.6658,3.4367,3.62,23351,0
1999-09-29,3.555,3.61,3.3168,3.61,128896,0
1999-09-30,3.43,3.6038,3.2013,3.43,199526,0
1999-10-01,3.32,3.32,3.32,3.32,40889,0
1999-10-04,3.3159,3.554,3.3159,3.38,18232,0
1999-10-05,3.3842,3.4943,3.32,3.32,74799,0
1999-10-06,3.3696,3.3696,3.2021,3.23,29651,0
1999-10-07,3.2119,3.38,3.2119,3.38,5783,0
1999-10-08,3.376,3.376,3.0309,3.32,24770,0
1999-10-11,3.0869,3.32,3.0869,3.32,536,0
1999-10-12,3.324,3.4454,3.0345,3.38,16708,0
1999-10-13,3.4962,3.4962,3.03,3.03,20916,0
1999-10-14,3.1082,3.7224,3.1082,3.62,29659,0
1999-10-15,3.67,3.67,3.4371,3.67,8266,0
1999-10-18,3.7216,3.7216,3.4332,3.61,50408,0
1999-10-19,3.5635,3.6937,3.489,3.61,12683,0
1999-10-20,3.6095,3.9537,3.5165,3.87,91477,0
1999-10-21,3.5492,3.8379,3.5492,3.81,22973,0
1999-10-22,3.7821,3.8379,3.7821,3.81,4401,0
1999-10-25,3.84,3.9052,3.7841,3.84,23926,0
1999-10-26,3.8139,3.8419,3.73,3.73,90402,0
1999-10-27,3.73,3.786,3.6181,3.73,86756,0
1999-10-28,3.7259,3.7259,3.67,3.67,26088,0
1999-10-29,3.6461,3.73,3.6461,3.73,30027,0
1999-11-01,3.67,3.7259,3.6141,3.67,41225,0
1999-11-02,3.6741,3.73,3.4969,3.73,50188,0
1999-11-03,3.7216,3.7216,3.61,3.61,6126,0
1999-11-04,3.61,3.61,3.489,3.61,7201,0
1999-11-08,3.55,3.55,3.55,3.55,3005,0
1999-11-09,3.6193,3.7216,3.61,3.61,23645,0
1999-11-10,3.6711,3.6711,3.55,3.55,1181,0
1999-11-11,3.5479,3.5479,3.4362,3.52,33397,0
1999-11-12,3.46,3.46,3.46,3.46,9354,0
1999-11-15,3.4621,3.6947,3.4621,3.49,13001,0
1999-11-16,3.7216,3.7216,3.5449,3.61,17197,0
1999-11-17,3.5415,3.5415,3.3649,3.43,82299,0
1999-11-18,3.376,3.376,3.32,3.32,17264,0
1999-11-19,3.4972,3.4972,3.32,3.32,5254,0
1999-11-22,3.32,3.4412,3.32,3.32,16513,0
1999-11-23,3.3597,3.49,3.3597,3.49,7414,0
1999-11-24,3.49,3.49,3.4342,3.49,7951,0
1999-11-26,3.38,3.38,3.38,3.38,1071,0
1999-11-29,3.38,3.38,3.324,3.38,23241,0
1999-11-30,3.324,3.4454,3.268,3.38,38985,0
1999-12-01,3.38,3.4454,3.38,3.38,9746,0
1999-12-02,3.38,3.38,3.352,3.38,4070,0
1999-12-03,3.4042,3.46,3.367,3.46,30749,0
1999-12-06,3.352,3.4454,3.352,3.38,15958,0
1999-12-07,3.4173,3.4454,3.0345,3.38,64367,0
1999-12-08,3.32,3.348,3.32,3.32,19301,0
1999-12-09,3.32,3.376,3.32,3.32,35493,0
1999-12-10,3.35,3.35,3.322,3.35,29899,0
1999-12-13,3.324,3.4454,3.324,3.38,12209,0
1999-12-14,3.324,3.38,3.324,3.38,15851,0
1999-12-15,3.322,3.378,3.294,3.35,12002,0
1999-12-16,3.3681,3.6658,3.3681,3.61,29664,0
1999-12-17,3.61,3.61,3.61,3.61,7094,0
1999-12-20,3.5574,3.5574,3.324,3.38,104637,0
1999-12-21,3.3757,3.73,3.3757,3.73,41609,0
1999-12-22,3.4332,3.61,3.3681,3.61,2472,0
1999-12-23,3.3719,3.67,3.3719,3.67,10521,0
1999-12-27,3.67,3.67,3.67,3.67,644,0
1999-12-28,3.4941,3.55,3.4941,3.55,12235,0
1999-12-29,3.371,3.5386,3.371,3.52,12564,0
1999-12-30,3.5728,3.61,3.5728,3.61,3439,0
1999-12-31,3.4392,3.84,3.4392,3.84,7296,0
2000-01-03,3.7559,3.7559,3.3738,3.7,20923,0
2000-01-04,3.5574,3.6788,3.38,3.38,33308,0
2000-01-05,3.4269,3.55,3.2565,3.55,35915,0
2000-01-06,3.4238,3.5467,3.4238,3.49,3912,0
2000-01-07,3.5516,3.76,3.4948,3.76,8024,0
2000-01-10,3.55,3.55,3.4932,3.55,9824,0
2000-01-11,3.6352,3.6352,3.4269,3.55,2535,0
2000-01-12,3.4963,3.6384,3.4963,3.61,9182,0
2000-01-13,3.5547,3.64,3.5547,3.64,8334,0
2000-01-14,3.67,3.7835,3.67,3.67,951,0
2000-01-18,3.7332,3.8184,3.7332,3.79,18153,0
2000-01-19,3.8515,3.88,3.8515,3.88,5798,0
2000-01-20,3.9069,3.9069,3.85,3.85,10967,0
2000-01-21,3.8469,3.9037,3.61,3.79,13615,0
2000-01-24,3.7362,3.8686,3.4903,3.67,20827,0
2000-01-25,3.6763,3.6763,3.61,3.61,3272,0
2000-01-26,3.6068,3.6068,3.55,3.55,6338,0
2000-01-27,3.6763,3.79,3.61,3.61,55725,0
2000-01-28,3.5532,3.5532,3.43,3.43,13087,0
2000-01-31,3.46,3.46,3.3655,3.46,118791,0
2000-02-01,3.55,3.55,3.4269,3.55,21338,0
2000-02-02,3.5532,3.5532,3.43,3.43,62163,0
2000-02-03,3.5484,3.5484,3.4254,3.52,28851,0
2000-02-07,3.4269,3.55,3.3417,3.55,27465,0
2000-02-08,3.4963,3.5532,3.43,3.43,28918,0
2000-02-09,3.43,3.43,3.4205,3.43,3061,0
2000-02-10,3.4016,3.43,3.3163,3.43,107861,0
2000-02-11,3.3148,3.4284,3.3148,3.4,24708,0
2000-02-14,3.5532,3.5532,3.3731,3.43,77994,0
2000-02-15,3.37,3.37,3.3416,3.37,5916,0
2000-02-16,3.3684,3.3684,3.3116,3.34,14691,0
2000-02-17,3.3447,3.43,3.3163,3.43,1689,0
2000-02-18,3.3716,3.4284,3.3716,3.4,11509,0
2000-02-22,3.3667,3.3667,3.1965,3.31,16073,0
2000-02-23,3.2533,3.31,2.8371,3.31,95801,0
2000-02-24,3.3132,3.37,3.3132,3.37,43100,0
2000-02-25,3.31,3.31,3.31,3.31,1057,0
2000-02-28,3.3667,3.3667,3.31,3.31,8988,0
2000-02-29,3.31,3.4613,3.31,3.31,26118,0
2000-03-01,3.3103,3.49,3.3103,3.49,8353,0
2000-03-02,3.3163,3.43,3.3163,3.43,19841,0
2000-03-03,3.3103,3.49,2.8374,3.49,35631,0
2000-03-06,3.3163,3.43,2.9562,3.43,43060,0
2000-03-07,3.43,3.43,3.3163,3.43,20686,0
2000-03-08,3.31,3.31,3.31,3.31,5287,0
2000-03-09,3.31,3.31,3.31,3.31,21148,0
2000-03-10,3.31,3.3667,3.0736,3.31,50755,0
2000-03-13,3.31,3.31,3.31,3.31,529,0
2000-03-14,3.31,3.31,3.31,3.31,9940,0
2000-03-15,3.31,3.4235,3.31,3.31,42296,0
2000-03-16,3.31,3.31,3.31,3.31,6133,0
2000-03-17,3.3132,3.37,2.8399,3.37,81553,0
2000-03-20,3.1996,3.37,2.7263,3.37,24297,0
2000-03-21,3.1965,3.31,3.1965,3.31,4864,0
2000-03-22,3.2533,3.31,3.2533,3.31,5498,0
2000-03-23,3.1965,3.31,3.1965,3.31,7719,0
2000-03-24,3.2016,3.2584,3.2016,3.23,5067,0
2000-03-27,3.2533,3.31,3.1965,3.31,33837,0
2000-03-28,3.2031,3.3169,3.2031,3.26,30707,0
2000-03-29,3.3731,3.5532,3.3163,3.43,44960,0
2000-03-30,3.3118,3.52,3.3118,3.52,27794,0
2000-03-31,3.5484,3.5484,3.4254,3.52,61824,0
2000-04-03,3.5005,3.5289,3.14,3.14,72841,0
2000-04-04,3.1965,3.5181,3.1965,3.31,100242,0
2000-04-05,3.5575,3.5575,3.3743,3.49,88581,0
2000-04-06,3.37,3.37,3.2545,3.37,3739,0
2000-04-07,3.25,3.25,3.25,3.25,1248,0
2000-04-10,3.3654,3.3654,3.25,3.25,1456,0
2000-04-11,3.2552,3.2552,3.0722,3.13,2181,0
2000-04-12,3.1293,3.37,3.1293,3.37,519,0
2000-04-13,3.1293,3.37,3.1293,3.37,6958,0
2000-04-14,3.13,3.13,3.13,3.13,1558,0
2000-04-17,3.13,3.3708,3.0048,3.13,214832,0
2000-04-18,3.1878,3.1878,3.13,3.13,346286,0
2000-04-19,3.0744,3.3153,3.0069,3.19,372920,0
2000-04-20,3.1293,3.37,3.1293,3.37,152982,0
2000-04-24,3.3711,3.4,3.3711,3.4,440212,0
2000-04-25,3.3182,3.3761,3.2604,3.27,58055,0
2000-04-26,3.3722,3.43,3.2566,3.43,40582,0
2000-04-27,3.37,3.37,3.37,3.37,8724,0
2000-04-28,3.2575,3.2575,3.19,3.19,2594,0
2000-05-01,3.2159,3.37,3.1871,3.37,415,0
2000-05-02,3.1911,3.49,3.1911,3.49,22197,0
2000-05-03,3.3122,3.4278,3.3122,3.37,25341,0
2000-05-04,3.3654,3.3654,3.25,3.25,22048,0
2000-05-05,3.2534,3.34,3.2534,3.34,1974,0
2000-05-08,3.2523,3.3677,3.1849,3.31,81271,0
2000-05-09,3.3731,3.3731,3.19,3.19,15876,0
2000-05-10,3.19,3.19,3.19,3.19,13489,0
2000-05-11,3.25,3.25,3.1827,3.25,10400,0
2000-05-12,3.3122,3.37,3.3122,3.37,12774,0
2000-05-15,3.3122,3.37,3.3122,3.37,21395,0
2000-05-17,3.37,3.37,3.37,3.37,6128,0
2000-05-18,3.34,3.34,3.34,3.34,5714,0
2000-05-19,3.34,3.3689,3.34,3.34,35116,0
2000-05-22,3.34,3.34,3.34,3.34,7584,0
2000-05-23,3.3689,3.3689,3.34,3.34,14649,0
2000-05-24,3.34,3.3689,3.186,3.34,7688,0
2000-05-25,3.3689,3.3689,3.34,3.34,17038,0
2000-05-26,3.34,3.3689,3.34,3.34,23376,0
2000-05-30,3.37,3.4855,3.37,3.37,77166,0
2000-05-31,3.49,3.49,3.3743,3.49,89722,0
2000-06-01,3.4878,3.4878,3.43,3.43,2802,0
2000-06-02,3.3743,3.49,3.3743,3.49,17218,0
2000-06-05,3.37,3.37,3.37,3.37,2077,0
2000-06-06,3.4855,3.4855,3.37,3.37,18071,0
2000-06-07,3.3743,3.49,3.3743,3.49,14003,0
2000-06-08,3.3722,3.4878,3.3722,3.43,14842,0
2000-06-09,3.3743,3.49,3.3743,3.49,7261,0
2000-06-12,3.37,3.37,3.37,3.37,1039,0
2000-06-13,3.37,3.37,3.37,3.37,2389,0
2000-06-15,3.37,3.37,3.37,3.37,104,0
2000-06-16,3.37,3.37,3.37,3.37,208,0
2000-06-19,3.49,3.49,3.3743,3.49,33399,0
2000-06-20,3.37,3.37,3.37,3.37,519,0
2000-06-21,3.37,3.37,3.37,3.37,2700,0
2000-06-22,3.37,3.37,3.37,3.37,2181,0
2000-06-23,3.37,3.4278,3.3122,3.37,36973,0
2000-06-26,3.3722,3.43,3.3722,3.43,30410,0
2000-06-27,3.3722,3.43,3.3722,3.43,26155,0
2000-06-28,3.3722,3.6131,3.3722,3.43,21173,0
2000-06-29,3.43,3.4878,3.43,3.43,67775,0
2000-06-30,3.43,3.43,3.43,3.43,10379,0
2000-07-03,3.43,3.43,3.43,3.43,2906,0
2000-07-05,3.5524,3.68,3.5524,3.68,1936,0
2000-07-06,3.7351,3.9213,3.49,3.49,19483,0
2000-07-07,3.49,3.49,3.49,3.49,3468,0
2000-07-11,3.5415,3.61,3.5415,3.61,19319,0
2000-07-12,3.61,3.61,3.61,3.61,8280,0
2000-07-14,3.68,3.68,3.6211,3.68,7235,0
2000-07-17,3.6211,3.8076,3.6211,3.68,3057,0
2000-07-18,3.7567,3.7567,3.61,3.61,9302,0
2000-07-19,3.4935,3.68,3.4935,3.68,3261,0
2000-07-21,3.6687,3.6687,3.3067,3.61,27701,0
2000-07-24,3.6506,3.68,3.6506,3.68,1325,0
2000-07-25,3.61,3.61,3.61,3.61,9711,0
2000-07-26,3.6211,3.68,3.6211,3.68,18750,0
2000-07-27,3.61,3.6687,3.61,3.61,19217,0
2000-07-28,3.61,3.61,3.61,3.61,19012,0
2000-07-31,3.61,3.61,3.61,3.61,10222,0
2000-08-01,3.6211,3.68,3.6211,3.68,18342,0
2000-08-04,3.68,3.68,3.68,3.68,102,0
2000-08-08,3.68,3.68,3.6211,3.68,13859,0
2000-08-09,3.6211,3.68,3.6211,3.68,44531,0
2000-08-10,3.43,3.43,3.43,3.43,2551,0
2000-08-11,3.3712,3.43,2.8812,3.43,24286,0
2000-08-16,2.94,2.94,2.94,2.94,306,0
2000-08-17,3.5504,3.5504,3.06,3.06,19067,0
2000-08-18,3.0582,3.0582,2.9406,2.97,44277,0
2000-08-21,3.3124,3.3124,2.94,2.94,30000,0
2000-08-22,3,3,3,3,41820,0
2000-08-23,3,3,3,3,17340,0
2000-08-24,3.0582,3.0582,2.97,2.97,17445,0
2000-08-25,2.94,2.94,2.94,2.94,9388,0
2000-08-28,2.94,2.94,2.94,2.94,8061,0
2000-08-29,2.94,2.94,2.94,2.94,204,0
2000-08-30,2.9342,3.12,2.9342,3.12,3579,0
2000-08-31,3.12,3.12,3.12,3.12,920,0
2000-09-01,2.9929,3.12,2.9342,3.12,10020,0
2000-09-06,3,3,3,3,1938,0
2000-09-07,3.1275,3.1275,2.9706,3,14790,0
2000-09-08,2.9694,2.9694,2.94,2.94,1224,0
2000-09-11,2.94,2.94,2.94,2.94,4592,0
2000-09-12,3.06,3.06,3.06,3.06,2039,0
2000-09-14,2.9423,3.06,2.9423,3.06,612,0
2000-09-15,2.9423,3.1875,2.9423,3.06,6322,0
2000-09-18,3.19,3.19,3.19,3.19,4890,0
2000-09-19,2.9423,3.06,2.9423,3.06,28651,0
2000-09-21,2.94,2.94,2.94,2.94,1020,0
2000-09-22,2.94,2.94,2.9106,2.94,11939,0
2000-09-27,2.9446,3.19,2.9152,3.19,1528,0
2000-09-28,2.9106,2.94,2.9106,2.94,3163,0
2000-09-29,2.94,2.94,2.94,2.94,3265,0
2000-10-02,2.8812,2.94,2.8224,2.94,23061,0
2000-10-04,3,3,2.94,3,4700,0
2000-10-05,2.98,3,2.98,3,200,0
2000-10-06,2.94,3,2.88,3,35200,0
2000-10-09,3.25,3.38,3.25,3.38,8600,0
2000-10-10,3,3.25,2.88,3.25,6200,0
2000-10-12,2.94,2.94,2.94,2.94,2400,0
2000-10-13,2.94,2.94,2.94,2.94,100,0
2000-10-16,2.94,2.94,2.84,2.84,3800,0
2000-10-17,2.88,2.88,2.88,2.88,1600,0
2000-10-18,2.75,2.75,2.75,2.75,200,0
2000-10-19,2.62,2.75,2.62,2.75,3000,0
2000-10-20,2.62,3.12,2.62,2.75,9500,0
2000-10-23,2.75,3.12,2.69,3.12,6800,0
2000-10-25,2.81,2.81,2.81,2.81,700,0
2000-10-27,3,3.12,2.94,3.06,54600,0
2000-10-30,3.25,3.25,2.94,3,21800,0
2000-11-01,2.98,3,2.98,3,20100,0
2000-11-02,2.91,2.91,2.91,2.91,1200,0
2000-11-03,2.94,2.97,2.88,2.97,4900,0
2000-11-06,2.94,2.94,2.88,2.88,2700,0
2000-11-07,2.88,2.88,2.88,2.88,5100,0
2000-11-08,2.81,2.81,2.81,2.81,8500,0
2000-11-09,2.83,2.83,2.62,2.81,8600,0
2000-11-13,2.69,2.75,2.62,2.75,6400,0
2000-11-14,2.88,2.94,2.62,2.94,4900,0
2000-11-15,2.62,2.88,2.62,2.88,5100,0
2000-11-16,2.75,2.75,2.75,2.75,900,0
2000-11-17,2.56,2.81,2.38,2.81,6000,0
2000-11-20,2.75,2.75,2.44,2.69,13100,0
2000-11-21,2.66,2.66,2.66,2.66,1700,0
2000-11-22,2.66,2.66,2.56,2.62,2300,0
2000-11-24,2.5,2.59,2.5,2.59,10500,0
2000-11-27,2.38,2.69,2.38,2.62,13400,0
2000-11-29,2.44,2.69,2.44,2.69,3100,0
2000-11-30,2.66,2.69,2.44,2.69,6200,0
2000-12-01,2.5,2.62,2.38,2.38,32800,0
2000-12-04,2.66,2.66,2.44,2.62,11900,0
2000-12-05,2.44,2.44,2.12,2.38,265500,0
2000-12-06,2.38,2.38,2.25,2.25,31200,0
2000-12-07,2.19,2.19,1.88,1.91,68000,0
2000-12-08,2,2.06,2,2.06,21200,0
2000-12-11,2.12,2.19,1.88,2,26600,0
2000-12-12,1.94,1.94,1.88,1.88,6100,0
2000-12-13,1.88,1.88,1.62,1.62,12300,0
2000-12-14,1.75,1.94,1.62,1.94,26300,0
2000-12-15,1.81,2,1.75,2,21100,0
2000-12-18,2.22,2.38,2.06,2.22,9600,0
2000-12-19,2.16,2.16,2.16,2.16,800,0
2000-12-20,2.2,2.2,2.03,2.03,4300,0
2000-12-21,2.03,2.03,1.97,2.03,35700,0
2000-12-22,2,2.12,1.97,2.12,49300,0
2000-12-26,2,2,1.91,2,34700,0
2000-12-27,1.97,1.97,1.75,1.75,84900,0
2000-12-28,1.88,1.94,1.81,1.88,31700,0
2000-12-29,1.88,1.94,1.88,1.88,34500,0
2001-01-02,1.88,2.03,1.88,2,78000,0
2001-01-03,1.88,1.94,1.88,1.94,29600,0
2001-01-04,1.88,2.03,1.88,1.88,138100,0
2001-01-05,2,2,1.88,2,15100,0
2001-01-08,2,2,1.94,2,12700,0
2001-01-09,2,2,2,2,16800,0
2001-01-10,2.03,2.03,2,2.03,6100,0
2001-01-11,2.03,2.12,2.03,2.06,18600,0
2001-01-16,2.12,2.25,2.12,2.25,16100,0
2001-01-17,2.03,2.38,2.03,2.19,36600,0
2001-01-18,2.03,2.03,2.03,2.03,800,0
2001-01-19,2.03,2.06,2.03,2.06,2500,0
2001-01-22,2.84,2.88,2.06,2.12,33900,0
2001-01-23,2.09,2.25,1.97,2.25,800,0
2001-01-24,2,2,1.94,2,33700,0
2001-01-25,1.98,1.98,1.81,1.88,4500,0
2001-01-26,1.78,1.81,1.75,1.75,18700,0
2001-01-29,1.69,1.94,1.69,1.94,10500,0
2001-01-30,1.88,1.88,1.69,1.69,700,0
2001-01-31,1.75,1.75,1.75,1.75,5200,0
2001-02-01,1.75,1.94,1.75,1.75,5100,0
2001-02-02,1.91,1.91,1.84,1.84,2300,0
2001-02-05,1.88,1.91,1.88,1.91,10900,0
2001-02-06,1.75,1.75,1.75,1.75,700,0
2001-02-08,1.8,1.8,1.8,1.8,100,0
2001-02-12,1.78,1.78,1.78,1.78,3300,0
2001-02-13,1.91,1.91,1.91,1.91,100,0
2001-02-14,1.75,1.91,1.75,1.84,2900,0
2001-02-16,1.84,1.94,1.75,1.75,12700,0
2001-02-20,1.75,1.88,1.75,1.81,19400,0
2001-02-21,1.75,1.75,1.75,1.75,100,0
2001-02-22,1.72,1.72,1.44,1.62,15600,0
2001-02-23,1.62,1.62,1.62,1.62,10300,0
2001-02-26,1.81,1.94,1.75,1.91,10300,0
2001-02-27,1.91,1.91,1.91,1.91,200,0
2001-02-28,1.91,1.91,1.88,1.88,1600,0
2001-03-01,1.75,1.91,1.66,1.75,9100,0
2001-03-02,1.75,1.75,1.75,1.75,600,0
2001-03-05,1.75,1.84,1.75,1.84,2100,0
2001-03-06,1.75,1.75,1.66,1.75,4800,0
2001-03-08,1.69,1.69,1.69,1.69,1000,0
2001-03-09,1.69,1.69,1.69,1.69,2000,0
2001-03-12,1.81,1.88,1.81,1.88,4700,0
2001-03-13,1.88,1.88,1.75,1.75,6500,0
2001-03-19,1.66,1.81,1.62,1.81,28700,0
2001-03-21,1.75,1.75,1.62,1.62,6000,0
2001-03-22,1.62,1.62,1.62,1.62,2100,0
2001-03-23,1.62,1.81,1.62,1.81,6500,0
2001-03-26,1.75,1.81,1.75,1.75,4800,0
2001-03-27,1.77,1.77,1.62,1.62,2500,0
2001-03-28,1.62,1.62,1.62,1.62,2700,0
2001-03-29,1.62,1.62,1.62,1.62,200,0
2001-03-30,1.62,1.62,1.62,1.62,4500,0
2001-04-02,1.75,1.75,1.75,1.75,7100,0
2001-04-03,1.75,1.75,1.75,1.75,4000,0
2001-04-04,1.75,1.81,1.75,1.78,9100,0
2001-04-05,1.75,1.75,1.75,1.75,400,0
2001-04-06,1.75,1.75,1.75,1.75,800,0
2001-04-09,1.75,1.87,1.75,1.87,5000,0
2001-04-12,1.87,1.99,1.87,1.9,63800,0
2001-04-16,1.67,1.7,1.67,1.7,7100,0
2001-04-18,1.67,1.74,1.67,1.74,700,0
2001-04-19,1.67,1.74,1.67,1.74,2300,0
2001-04-20,1.75,1.98,1.75,1.9,15300,0
2001-04-23,1.71,1.95,1.71,1.88,17200,0
2001-04-24,1.94,1.95,1.8,1.93,5100,0
2001-04-25,1.95,2,1.94,2,18000,0
2001-04-26,1.95,1.95,1.95,1.95,1900,0
2001-04-27,1.88,2,1.88,2,38300,0
2001-04-30,1.98,2,1.74,1.98,34100,0
2001-05-01,1.98,2.07,1.9,2.02,35500,0
2001-05-02,2,2,2,2,1000,0
2001-05-03,2.07,2.07,2.07,2.07,100,0
2001-05-04,2.07,2.07,2.07,2.07,500,0
2001-05-07,2.02,2.07,2.01,2.01,7100,0
2001-05-08,2.07,2.07,2.04,2.04,3100,0
2001-05-09,2.04,2.07,2.04,2.07,8200,0
2001-05-10,2.01,2.25,2.01,2.08,36000,0
2001-05-11,2.08,2.15,2.08,2.15,200,0
2001-05-14,2.15,2.15,2.09,2.15,37300,0
2001-05-15,2.09,2.09,2.09,2.09,1000,0
2001-05-16,2.09,2.1,1.99,2.1,44200,0
2001-05-17,2.08,2.09,2.08,2.09,700,0
2001-05-18,2.1,2.1,2.08,2.08,9600,0
2001-05-21,2.1,2.1,2.08,2.08,10000,0
2001-05-23,2.08,2.1,2.08,2.1,25300,0
2001-05-24,2.1,2.1,2.08,2.08,3200,0
2001-05-25,2.08,2.08,2.04,2.08,27100,0
2001-05-29,2.09,2.09,2.09,2.09,3100,0
2001-05-30,2.09,2.09,2.08,2.08,10400,0
2001-05-31,2.1,2.11,2.1,2.1,15600,0
2001-06-01,2.08,2.1,1.83,2.1,14600,0
2001-06-04,2.1,2.1,2.09,2.09,14000,0
2001-06-05,2.08,2.1,2.08,2.1,8100,0
2001-06-06,2.08,2.1,2.08,2.1,30300,0
2001-06-08,2.08,2.08,2.08,2.08,1100,0
2001-06-11,2.08,2.08,2.08,2.08,2200,0
2001-06-12,2.1,2.15,2.1,2.1,12900,0
2001-06-14,2.09,2.09,2.04,2.04,27500,0
2001-06-15,2.04,2.08,2,2,53000,0
2001-06-18,2,2.1,2,2,4100,0
2001-06-19,2.01,2.01,2,2,1100,0
2001-06-20,2.01,2.01,2.01,2.01,1000,0
2001-06-21,2.01,2.01,2,2,2500,0
2001-06-22,2,2.18,2,2.17,45000,0
2001-06-25,2.1,2.12,2.1,2.12,5500,0
2001-06-26,2.12,2.18,2.12,2.18,50300,0
2001-06-28,2.17,2.17,2.17,2.17,6000,0
2001-06-29,2.2,2.2,2.15,2.15,10800,0
2001-07-02,2.2,2.2,2.17,2.2,8100,0
2001-07-03,2.18,2.2,2.18,2.2,5800,0
2001-07-05,2.18,2.18,2.18,2.18,1000,0
2001-07-06,2.19,2.23,2.19,2.22,24600,0
2001-07-09,2.2,2.25,2.2,2.25,4000,0
2001-07-11,2.21,2.21,2.2,2.2,20900,0
2001-07-12,2.2,2.25,2.2,2.22,71900,0
2001-07-16,2.19,2.23,2.16,2.23,14800,0
2001-07-17,2.2,2.25,2.19,2.25,4300,0
2001-07-18,2.25,2.25,2.25,2.25,3200,0
2001-07-19,2.19,2.2,2.16,2.2,7300,0
2001-07-20,2.18,2.2,2.18,2.2,7400,0
2001-07-23,2.2,2.25,2.2,2.2,47500,0
2001-07-24,2.25,2.25,2.18,2.2,17500,0
2001-07-25,2.18,2.2,2.18,2.2,38100,0
2001-07-26,2.18,2.18,2.18,2.18,8100,0
2001-07-27,2.05,2.1,2.05,2.1,22800,0
2001-07-30,2.05,2.05,2.05,2.05,1000,0
2001-07-31,2.02,2.1,2.02,2.1,3500,0
2001-08-01,2.1,2.22,2.09,2.2,30800,0
2001-08-03,2.1,2.22,2.1,2.2,54100,0
2001-08-06,2.22,2.26,2.1,2.1,5900,0
2001-08-07,2.1,2.1,2.1,2.1,5000,0
2001-08-08,2.2,2.2,2.2,2.2,2000,0
2001-08-09,2.07,2.15,2,2.15,27900,0
2001-08-10,2.14,2.14,2.1,2.1,6000,0
2001-08-13,2.05,2.08,2.05,2.08,700,0
2001-08-14,2.1,2.1,2.1,2.1,2600,0
2001-08-15,2.08,2.08,2.08,2.08,11100,0
2001-08-16,2.08,2.15,2.05,2.08,6800,0
2001-08-17,2.08,2.1,2.08,2.09,4500,0
2001-08-20,2.05,2.05,2.05,2.05,3400,0
2001-08-21,2.06,2.06,2.06,2.06,2600,0
2001-08-22,2.06,2.1,2.06,2.06,5200,0
2001-08-24,2.05,2.1,2.05,2.1,7000,0
2001-08-27,2.05,2.1,2.05,2.05,10000,0
2001-08-29,2.05,2.1,2.05,2.05,5100,0
2001-08-30,2.11,2.11,2.11,2.11,2100,0
2001-08-31,2.05,2.11,2.05,2.11,2700,0
2001-09-04,2.1,2.11,2.05,2.11,14200,0
2001-09-05,2.05,2.1,2,2.1,9100,0
2001-09-06,2,2.1,2,2.1,3100,0
2001-09-07,2.1,2.15,2,2.01,2300,0
2001-09-10,2,2.1,2,2,3600,0
2001-09-17,1.95,2.15,1.95,2,12400,0
2001-09-18,1.95,2,1.95,2,1400,0
2001-09-19,2.13,2.13,1.85,1.95,10700,0
2001-09-20,2,2.1,1.85,1.85,11700,0
2001-09-21,2,2.05,2,2,5500,0
2001-09-24,2,2.15,2,2.08,5700,0
2001-09-25,2,2,2,2,1000,0
2001-09-28,2,2.1,2,2.1,10600,0
2001-10-01,2.1,2.1,2.1,2.1,400,0
2001-10-02,2,2.1,2,2.1,18400,0
2001-10-03,1.77,1.9,1.75,1.9,4400,0
2001-10-04,2.1,2.1,2.1,2.1,4100,0
2001-10-05,1.9,2,1.9,2,6000,0
2001-10-08,2.03,2.03,2,2,2400,0
2001-10-09,2.1,2.1,2.1,2.1,4500,0
2001-10-10,2,2,1.9,1.9,3600,0
2001-10-11,2.1,2.1,1.9,1.95,10300,0
2001-10-12,2,2,2,2,1600,0
2001-10-16,1.96,1.96,1.94,1.94,1200,0
2001-10-17,2.02,2.03,2,2,8200,0
2001-10-18,2.03,2.03,1.93,2,2300,0
2001-10-19,1.94,2.03,1.94,1.98,8300,0
2001-10-22,2,2.03,2,2.03,6100,0
2001-10-23,1.97,1.97,1.97,1.97,200,0
2001-10-24,2.02,2.02,1.94,1.95,3800,0
2001-10-25,1.95,1.95,1.66,1.9,12200,0
2001-10-26,1.9,2,1.9,2,5100,0
2001-10-29,1.9,1.9,1.9,1.9,500,0
2001-10-31,1.9,2.04,1.9,1.9,2800,0
2001-11-01,2.04,2.04,2.04,2.04,400,0
2001-11-02,1.91,2.02,1.9,1.97,9400,0
2001-11-05,1.97,2.04,1.95,1.95,6900,0
2001-11-06,1.95,1.95,1.9,1.91,2100,0
2001-11-07,1.85,1.9,1.85,1.9,1800,0
2001-11-08,1.98,1.98,1.98,1.98,200,0
2001-11-09,1.92,1.98,1.92,1.98,1100,0
2001-11-12,1.88,1.9,1.88,1.9,1200,0
2001-11-13,1.9,1.9,1.89,1.89,25100,0
2001-11-14,1.95,1.95,1.9,1.9,1500,0
2001-11-15,1.93,1.93,1.93,1.93,700,0
2001-11-16,2.08,2.08,1.9,2.02,1000,0
2001-11-19,2,2.03,1.96,2.03,5900,0
2001-11-20,1.99,1.99,1.99,1.99,200,0
2001-11-21,1.98,1.98,1.98,1.98,1000,0
2001-11-23,1.98,2.05,1.96,2.05,3500,0
2001-11-27,2.04,2.04,1.72,1.75,46900,0
2001-11-28,1.8,1.8,1.75,1.75,2600,0
2001-11-29,1.7,1.7,1.7,1.7,800,0
2001-12-03,1.75,1.8,1.65,1.75,7800,0
2001-12-04,1.67,1.67,1.6,1.6,2900,0
2001-12-05,1.55,1.6,1.46,1.46,3100,0
2001-12-06,1.5,1.5,1.15,1.25,121000,0
2001-12-07,1.3,1.42,1.25,1.35,49100,0
2001-12-10,1.4,1.75,1.37,1.38,72700,0
2001-12-11,1.5,1.5,1.37,1.4,1900,0
2001-12-13,1.5,1.5,1.4,1.4,1500,0
2001-12-14,1.4,1.4,1.26,1.26,12500,0
2001-12-17,1.48,1.5,1.48,1.5,600,0
2001-12-18,1.35,1.35,1.35,1.35,1300,0
2001-12-19,1.3,1.45,1.3,1.45,600,0
2001-12-20,1.31,1.31,1.03,1.03,159000,0
2001-12-21,1.1,1.75,1.05,1.5,208600,0
2001-12-24,1.59,1.67,1.59,1.6,25100,0
2001-12-26,1.6,1.6,1.26,1.4,13000,0
2001-12-27,1.45,1.66,1.31,1.48,8500,0
2001-12-28,1.27,1.54,1.26,1.54,9800,0
2001-12-31,1.55,1.59,1.55,1.58,17800,0
2002-01-02,1.5,1.54,1.45,1.45,1500,0
2002-01-03,1.41,1.56,1.41,1.56,300,0
2002-01-04,1.41,1.41,1.4,1.41,6000,0
2002-01-07,1.4,1.56,1.35,1.35,6300,0
2002-01-08,1.39,1.45,1.38,1.38,6700,0
2002-01-09,1.49,1.49,1.38,1.44,2600,0
2002-01-10,1.4,1.4,1.4,1.4,700,0
2002-01-11,1.45,1.45,1.45,1.45,300,0
2002-01-14,1.51,1.55,1.45,1.53,16800,0
2002-01-15,1.49,1.5,1.49,1.5,1400,0
2002-01-16,1.46,1.51,1.46,1.51,1300,0
2002-01-17,1.49,1.49,1.31,1.31,4000,0
2002-01-22,1.4,1.6,1.4,1.55,5400,0
2002-01-23,1.55,1.6,1.55,1.55,1500,0
2002-01-24,1.46,1.46,1.46,1.46,200,0
2002-01-25,1.4,1.4,1.4,1.4,1000,0
2002-01-28,1.4,1.4,1.4,1.4,1700,0
2002-01-29,1.4,1.4,1.4,1.4,1200,0
2002-01-30,1.39,1.39,1.39,1.39,1400,0
2002-01-31,1.43,1.45,1.43,1.45,1200,0
2002-02-01,1.39,1.44,1.31,1.44,6900,0
2002-02-04,1.34,1.5,1.34,1.4,8800,0
2002-02-05,1.35,1.45,1.31,1.31,3200,0
2002-02-07,1.26,1.26,1.25,1.25,13200,0
2002-02-08,1.3,1.35,1.3,1.33,2500,0
2002-02-11,1.33,1.5,1.33,1.35,22200,0
2002-02-12,1.36,1.36,1.35,1.35,300,0
2002-02-13,1.35,1.4,1.31,1.31,8800,0
2002-02-15,1.3,1.3,1.3,1.3,400,0
2002-02-20,1.35,1.35,1.25,1.25,8400,0
2002-02-21,1.25,1.36,1.25,1.27,8500,0
2002-02-22,1.27,1.27,1.21,1.21,7500,0
2002-02-25,1.27,1.4,1.21,1.4,23000,0
2002-02-26,1.3,1.35,1.3,1.34,3400,0
2002-02-28,1.4,1.4,1.4,1.4,8100,0
2002-03-01,1.39,1.39,1.32,1.39,7700,0
2002-03-04,1.4,1.4,1.27,1.39,2500,0
2002-03-05,1.39,1.39,1.3,1.35,5300,0
2002-03-06,1.3,1.48,1.3,1.41,35600,0
2002-03-07,1.27,1.46,1.27,1.35,5600,0
2002-03-08,1.3,1.3,1.3,1.3,100,0
2002-03-11,1.46,1.46,1.46,1.46,600,0
2002-03-12,1.45,1.45,1.45,1.45,200,0
2002-03-13,1.39,1.39,1.32,1.32,6400,0
2002-03-14,1.4,1.4,1.35,1.35,4000,0
2002-03-15,1.4,1.4,1.32,1.32,3600,0
2002-03-18,1.33,1.45,1.28,1.45,13100,0
2002-03-19,1.45,1.45,1.33,1.43,3700,0
2002-03-20,1.39,1.45,1.32,1.4,15200,0
2002-03-21,1.33,1.33,1.3,1.3,2200,0
2002-03-22,1.44,1.44,1.3,1.3,9100,0
2002-03-25,1.4,1.43,1.3,1.43,11100,0
2002-03-26,1.34,1.34,1.34,1.34,300,0
2002-03-28,1.32,1.32,1.32,1.32,2000,0
2002-04-01,1.42,1.42,1.32,1.39,4100,0
2002-04-02,1.39,1.44,1.39,1.39,3500,0
2002-04-03,1.39,1.39,1.33,1.39,3100,0
2002-04-04,1.44,1.44,1.44,1.44,1500,0
2002-04-05,1.44,1.45,1.39,1.44,2500,0
2002-04-08,1.39,1.5,1.39,1.47,9800,0
2002-04-09,1.4,1.4,1.4,1.4,900,0
2002-04-10,1.4,1.4,1.4,1.4,100,0
2002-04-11,1.4,1.42,1.4,1.42,1000,0
2002-04-12,1.42,1.52,1.4,1.5,5200,0
2002-04-15,1.47,1.47,1.45,1.45,500,0
2002-04-16,1.45,1.45,1.45,1.45,2700,0
2002-04-17,1.42,1.42,1.42,1.42,100,0
2002-04-18,1.48,1.49,1.42,1.49,2100,0
2002-04-19,1.45,1.47,1.41,1.43,5000,0
2002-04-22,1.48,1.55,1.48,1.55,14600,0
2002-04-23,1.55,1.55,1.43,1.43,8500,0
2002-04-24,1.45,1.45,1.45,1.45,700,0
2002-04-25,1.43,1.43,1.43,1.43,2200,0
2002-04-26,1.43,1.43,1.37,1.37,500,0
2002-04-29,1.37,1.38,1.34,1.34,6700,0
2002-04-30,1.34,1.36,1.34,1.34,3300,0
2002-05-01,1.39,1.39,1.35,1.35,3700,0
2002-05-02,1.35,1.35,1.35,1.35,100,0
2002-05-03,1.39,1.39,1.39,1.39,100,0
2002-05-06,1.36,1.48,1.36,1.48,8800,0
2002-05-07,1.48,1.52,1.48,1.51,11700,0
2002-05-08,1.5,1.51,1.4,1.44,12800,0
2002-05-09,1.51,1.51,1.38,1.39,6700,0
2002-05-10,1.4,1.45,1.4,1.45,500,0
2002-05-13,1.41,1.41,1.41,1.41,200,0
2002-05-14,1.41,1.41,1.37,1.37,3300,0
2002-05-15,1.35,1.35,1.35,1.35,200,0
2002-05-16,1.39,1.39,1.39,1.39,1500,0
2002-05-17,1.37,1.4,1.37,1.4,500,0
2002-05-21,1.4,1.4,1.4,1.4,1000,0
2002-05-22,1.4,1.45,1.4,1.45,1200,0
2002-05-23,1.41,1.41,1.41,1.41,2200,0
2002-05-24,1.41,1.41,1.41,1.41,1000,0
2002-05-29,1.39,1.39,1.37,1.37,4700,0
2002-05-30,1.35,1.35,1.34,1.34,2300,0
2002-05-31,1.45,1.45,1.45,1.45,300,0
2002-06-03,1.45,1.45,1.45,1.45,2800,0
2002-06-04,1.45,1.45,1.45,1.45,2000,0
2002-06-05,1.4,1.4,1.4,1.4,100,0
2002-06-06,1.4,1.4,1.4,1.4,100,0
2002-06-07,1.39,1.39,1.39,1.39,500,0
2002-06-10,1.4,1.4,1.4,1.4,3500,0
2002-06-11,1.4,1.44,1.4,1.43,900,0
2002-06-12,1.43,1.43,1.43,1.43,300,0
2002-06-14,1.4,1.4,1.4,1.4,500,0
2002-06-17,1.39,1.48,1.39,1.4,11500,0
2002-06-18,1.4,1.44,1.4,1.44,400,0
2002-06-19,1.39,1.39,1.39,1.39,500,0
2002-06-20,1.39,1.39,1.39,1.39,700,0
2002-06-21,1.39,1.39,1.39,1.39,400,0
2002-06-24,1.35,1.42,1.1,1.25,11700,0
2002-06-25,1.29,1.29,1.29,1.29,400,0
2002-06-27,1.41,1.41,1.4,1.4,2300,0
2002-06-28,1.3,1.3,1.28,1.28,1700,0
2002-07-01,1.4,1.48,1.4,1.48,4000,0
2002-07-03,1.47,1.47,1.31,1.32,6000,0
2002-07-05,1.3,1.31,1.3,1.31,5900,0
2002-07-08,1.3,1.3,1.3,1.3,1700,0
2002-07-09,1.26,1.4,1.25,1.25,8100,0
2002-07-10,1.26,1.26,1.26,1.26,900,0
2002-07-11,1.26,1.26,1.25,1.25,14400,0
2002-07-12,1.25,1.25,1.25,1.25,5100,0
2002-07-16,1.25,1.25,0.68,1.02,39300,0
2002-07-17,1.15,1.2,1.15,1.16,2700,0
2002-07-19,1.2,1.2,1.19,1.19,300,0
2002-07-22,1.2,1.2,1.15,1.15,2900,0
2002-07-23,1.17,1.17,0.99,1.1,5300,0
2002-07-24,1.12,1.12,1.1,1.1,2200,0
2002-07-25,1.11,1.11,1.11,1.11,100,0
2002-07-26,1.1,1.12,1.1,1.1,9000,0
2002-07-29,1.19,1.19,1.06,1.06,2500,0
2002-07-30,1.23,1.23,1.08,1.08,10000,0
2002-07-31,1.14,1.14,1.14,1.14,100,0
2002-08-01,1.18,1.18,1.03,1.14,4600,0
2002-08-02,1.14,1.14,1.1,1.1,8000,0
2002-08-05,1.09,1.09,1.05,1.05,7100,0
2002-08-06,1.15,1.15,0.99,1,13400,0
2002-08-07,0.99,0.99,0.9,0.9,6500,0
2002-08-08,0.95,1.09,0.91,1.09,1000,0
2002-08-09,0.95,0.95,0.75,0.9,27600,0
2002-08-12,0.98,1.05,0.93,1.05,5100,0
2002-08-13,1.05,1.05,1.02,1.02,4200,0
2002-08-14,0.93,1.05,0.93,1.05,2500,0
2002-08-19,0.9,1.01,0.87,1.01,4600,0
2002-08-20,1.01,1.01,1,1.01,3200,0
2002-08-21,0.96,1.02,0.9,1.02,3600,0
2002-08-22,1,1.04,1,1.04,11800,0
2002-08-23,1.04,1.4,1.04,1.28,55900,0
2002-08-26,1.28,1.28,1.1,1.2,16200,0
2002-08-27,1.17,1.21,1.15,1.2,101400,0
2002-08-28,1.2,1.32,1.16,1.25,85800,0
2002-08-29,1.26,1.4,1.26,1.35,21200,0
2002-08-30,1.35,1.35,1.33,1.33,8100,0
2002-09-03,1.35,1.5,1.35,1.5,33300,0
2002-09-04,1.5,1.57,1.45,1.5,35700,0
2002-09-05,1.55,1.56,1.45,1.5,25100,0
2002-09-06,1.55,1.61,1.51,1.56,15100,0
2002-09-09,1.5,1.55,1.5,1.5,19200,0
2002-09-10,1.53,1.56,1.5,1.56,21000,0
2002-09-11,1.56,1.58,1.56,1.58,8400,0
2002-09-12,1.58,1.72,1.58,1.72,12200,0
2002-09-13,1.64,1.75,1.6,1.75,35100,0
2002-09-17,1.65,1.66,1.65,1.65,2600,0
2002-09-18,1.7,1.7,1.7,1.7,4000,0
2002-09-19,1.69,1.69,1.69,1.69,400,0
2002-09-20,1.65,1.74,1.65,1.74,9000,0
2002-09-23,1.74,1.74,1.6,1.63,2100,0
2002-09-24,1.65,1.65,1.65,1.65,1600,0
2002-09-25,1.7,1.75,1.7,1.75,18900,0
2002-09-26,1.73,1.73,1.65,1.7,2400,0
2002-09-27,1.63,1.7,1.63,1.7,1300,0
2002-09-30,1.67,1.67,1.61,1.61,10800,0
2002-10-01,1.64,1.7,1.64,1.7,2900,0
2002-10-03,1.62,1.62,1.61,1.61,1100,0
2002-10-04,1.61,1.61,1.61,1.61,5400,0
2002-10-07,1.62,1.72,1.62,1.72,2900,0
2002-10-08,1.61,1.62,1.61,1.61,2700,0
2002-10-09,1.62,1.72,1.62,1.71,4000,0
2002-10-10,1.68,1.68,1.68,1.68,1000,0
2002-10-11,1.63,1.63,1.63,1.63,6200,0
2002-10-14,1.63,1.63,1.63,1.63,5500,0
2002-10-16,1.65,1.65,1.65,1.65,6800,0
2002-10-17,1.7,1.7,1.67,1.67,5200,0
2002-10-18,1.67,1.78,1.65,1.71,5600,0
2002-10-21,1.77,1.78,1.66,1.66,2600,0
2002-10-23,1.67,1.67,1.66,1.66,800,0
2002-10-24,1.67,1.67,1.65,1.65,1600,0
2002-10-25,1.65,1.77,1.65,1.77,5500,0
2002-10-28,1.66,1.66,1.66,1.66,600,0
2002-10-29,1.66,1.67,1.66,1.67,400,0
2002-10-31,1.74,1.75,1.66,1.75,8100,0
2002-11-01,1.66,1.75,1.66,1.7,3900,0
2002-11-04,1.65,1.65,1.65,1.65,10300,0
2002-11-05,1.66,1.66,1.66,1.66,100,0
2002-11-06,1.65,1.7,1.6,1.65,50800,0
2002-11-07,1.66,1.66,1.62,1.64,24600,0
2002-11-08,1.65,1.67,1.65,1.67,5900,0
2002-11-13,1.65,1.65,1.65,1.65,1000,0
2002-11-14,1.66,1.69,1.66,1.69,2600,0
2002-11-15,1.65,1.66,1.64,1.66,23100,0
2002-11-18,1.66,1.66,1.66,1.66,100,0
2002-11-19,1.66,1.66,1.66,1.66,900,0
2002-11-20,1.66,1.66,1.65,1.65,1700,0
2002-11-21,1.65,1.66,1.65,1.66,13400,0
2002-11-22,1.66,1.7,1.66,1.69,7500,0
2002-11-25,1.7,1.77,1.67,1.7,11100,0
2002-11-27,1.78,1.79,1.73,1.79,1900,0
2002-11-29,1.79,1.79,1.71,1.71,800,0
2002-12-02,1.75,1.85,1.75,1.85,12000,0
2002-12-03,1.78,1.83,1.78,1.83,1800,0
2002-12-05,1.85,1.9,1.77,1.77,14000,0
2002-12-06,1.89,1.89,1.81,1.81,1100,0
2002-12-09,1.76,2.05,1.76,1.87,130200,0
2002-12-10,1.91,2.19,1.91,2.04,50200,0
2002-12-11,2.41,2.46,2.17,2.35,27900,0
2002-12-12,2.48,2.49,2,2.3,30900,0
2002-12-13,2.35,2.65,2.3,2.36,32700,0
2002-12-16,2.44,2.91,2.4,2.9,32000,0
2002-12-17,2.99,2.99,2.39,2.45,22100,0
2002-12-18,2.74,2.75,2.43,2.5,21300,0
2002-12-19,2.45,2.64,2.31,2.44,14800,0
2002-12-20,2.45,2.52,2.31,2.4,13300,0
2002-12-23,2.47,2.47,2.47,2.47,800,0
2002-12-24,2.38,2.45,2.22,2.45,4600,0
2002-12-26,2.44,2.59,2.44,2.46,3800,0
2002-12-27,2.46,2.47,2.32,2.32,9700,0
2002-12-30,2.31,2.34,2.13,2.34,6600,0
2002-12-31,2.13,2.6,1.85,2.55,68600,0
2003-01-02,2.36,2.51,2.25,2.51,3600,0
2003-01-03,2.38,2.38,2.33,2.33,400,0
2003-01-06,2.35,2.35,2.35,2.35,600,0
2003-01-07,2.35,2.39,2.28,2.39,2000,0
2003-01-08,2.4,2.53,2.4,2.53,3900,0
2003-01-09,2.53,2.53,2.47,2.47,10600,0
2003-01-10,2.42,2.42,2.42,2.42,1300,0
2003-01-13,2.43,2.52,2.43,2.5,10800,0
2003-01-14,2.5,2.5,2.28,2.4,8600,0
2003-01-15,2.5,2.5,2.45,2.48,7400,0
2003-01-17,2.42,2.45,2.42,2.45,8500,0
2003-01-21,2.42,2.49,2.14,2.39,3000,0
2003-01-22,2.44,2.45,2.39,2.39,7000,0
2003-01-23,2.45,2.45,2.4,2.4,4300,0
2003-01-24,2.46,2.46,2.38,2.38,8300,0
2003-01-27,2,2.39,2,2.39,3000,0
2003-01-28,2.32,2.34,2.32,2.32,6600,0
2003-01-29,2.27,2.27,2.26,2.26,1400,0
2003-01-30,2.32,2.32,2.27,2.27,13000,0
2003-01-31,2.25,2.25,2.25,2.25,500,0
2003-02-03,2.25,2.3,2.25,2.3,1000,0
2003-02-04,2.01,2.13,2,2.11,2000,0
2003-02-06,2.15,2.18,2.15,2.16,5400,0
2003-02-07,2.11,2.11,2.11,2.11,500,0
2003-02-10,2.11,2.11,2.1,2.1,2400,0
2003-02-11,2.01,2.01,2,2.01,2100,0
2003-02-12,1.74,2,1.72,2,11800,0
2003-02-13,2.01,2.01,1.95,1.95,12500,0
2003-02-14,1.89,2,1.8,2,8300,0
2003-02-18,1.7,1.85,1.7,1.82,8000,0
2003-02-19,1.74,1.75,1.74,1.74,1900,0
2003-02-20,1.7,1.7,1.33,1.64,33700,0
2003-02-21,1.52,1.62,1.48,1.62,6800,0
2003-02-24,1.58,1.58,1.48,1.49,3700,0
2003-02-25,1.55,1.55,1.49,1.51,3400,0
2003-02-26,1.49,1.53,1.48,1.48,7200,0
2003-02-27,1.54,1.54,1.54,1.54,500,0
2003-03-03,1.55,1.57,1.55,1.57,1900,0
2003-03-04,1.56,1.57,1.56,1.56,2000,0
2003-03-05,1.61,1.62,1.56,1.58,43200,0
2003-03-07,1.63,1.63,1.62,1.62,2300,0
2003-03-10,1.61,1.65,1.61,1.64,18000,0
2003-03-11,1.7,1.75,1.7,1.72,5700,0
2003-03-13,1.75,1.8,1.67,1.67,5400,0
2003-03-14,1.78,1.78,1.78,1.78,600,0
2003-03-17,1.77,1.81,1.72,1.81,4400,0
2003-03-18,1.76,1.85,1.69,1.85,8600,0
2003-03-19,1.9,1.93,1.8,1.88,27300,0
2003-03-21,1.9,1.9,1.85,1.89,4600,0
2003-03-24,1.86,1.86,1.86,1.86,300,0
2003-03-25,1.86,1.86,1.72,1.72,5900,0
2003-03-26,1.7,1.7,1.65,1.65,5500,0
2003-03-27,1.65,1.65,1.65,1.65,1100,0
2003-03-28,1.76,1.76,1.66,1.66,2600,0
2003-04-01,1.6,1.76,1.6,1.68,5500,0
2003-04-02,1.6,1.6,1.51,1.6,20600,0
2003-04-03,1.55,1.55,1.51,1.55,12300,0
2003-04-07,1.55,1.55,1.55,1.55,400,0
2003-04-08,1.61,1.67,1.61,1.65,6900,0
2003-04-09,1.65,1.65,1.61,1.61,2800,0
2003-04-14,1.62,1.62,1.62,1.62,1000,0
2003-04-15,1.62,1.65,1.62,1.62,4100,0
2003-04-16,1.65,1.65,1.63,1.63,4000,0
2003-04-21,1.75,1.76,1.7,1.76,3300,0
2003-04-22,1.72,1.72,1.69,1.69,7500,0
2003-04-23,1.69,1.69,1.69,1.69,1900,0
2003-04-24,1.69,1.69,1.55,1.55,1000,0
2003-04-25,1.62,1.75,1.62,1.75,6100,0
2003-04-28,1.75,1.76,1.66,1.76,800,0
2003-04-29,1.68,1.68,1.55,1.55,2400,0
2003-04-30,1.68,1.68,1.68,1.68,500,0
2003-05-01,1.83,1.83,1.8,1.8,4300,0
2003-05-02,1.8,1.85,1.8,1.8,24300,0
2003-05-05,1.64,1.64,1.64,1.64,100,0
2003-05-06,1.64,1.64,1.63,1.63,2500,0
2003-05-07,1.85,1.85,1.78,1.8,7500,0
2003-05-08,1.75,1.75,1.75,1.75,6100,0
2003-05-09,1.84,1.84,1.84,1.84,2000,0
2003-05-12,1.75,1.75,1.75,1.75,2600,0
2003-05-13,1.75,1.75,1.75,1.75,38800,0
2003-05-14,1.7,1.72,1.7,1.71,16400,0
2003-05-15,1.71,1.71,1.71,1.71,100,0
2003-05-16,1.85,1.88,1.85,1.88,2200,0
2003-05-19,1.91,1.91,1.83,1.83,300,0
2003-05-20,1.75,1.75,1.75,1.75,3600,0
2003-05-21,1.75,1.75,1.75,1.75,11900,0
2003-05-22,1.8,1.8,1.75,1.75,2600,0
2003-05-23,1.83,1.83,1.83,1.83,800,0
2003-05-27,1.75,1.75,1.75,1.75,2000,0
2003-05-29,1.83,1.83,1.8,1.8,4100,0
2003-05-30,1.93,1.93,1.85,1.86,3800,0
2003-06-02,1.86,1.92,1.75,1.92,1200,0
2003-06-03,1.77,1.94,1.77,1.94,2100,0
2003-06-04,2,2,1.81,1.81,7000,0
2003-06-05,1.8,1.83,1.8,1.83,4000,0
2003-06-06,1.8,1.86,1.8,1.86,13200,0
2003-06-09,1.9,1.91,1.9,1.91,3100,0
2003-06-10,1.96,2.05,1.96,2.05,8400,0
2003-06-11,2.05,2.05,1.93,1.99,2500,0
2003-06-12,2,2.01,2,2.01,7100,0
2003-06-13,2.02,2.05,1.88,1.88,8300,0
2003-06-17,1.93,1.93,1.93,1.93,1400,0
2003-06-18,1.83,1.83,1.83,1.83,1100,0
2003-06-19,1.93,2.1,1.93,2,37400,0
2003-06-20,1.99,2.05,1.99,2.03,18400,0
2003-06-23,2.02,2.02,1.94,1.94,8900,0
2003-06-24,2.15,2.15,2,2.03,21400,0
2003-06-26,2.05,2.24,2.03,2.1,7500,0
2003-06-27,2,2.15,2,2.15,24900,0
2003-06-30,1.98,2.02,1.98,2.02,11600,0
2003-07-01,2.04,2.19,2.03,2.19,4700,0
2003-07-02,2.05,2.05,2.05,2.05,300,0
2003-07-07,2.04,2.09,2.04,2.06,30500,0
2003-07-08,2.06,2.07,2.06,2.06,16400,0
2003-07-09,1.8,2.07,1.8,2.05,35200,0
2003-07-10,2.09,2.1,2.09,2.1,1500,0
2003-07-14,2.05,2.1,2.05,2.1,3900,0
2003-07-15,2.06,2.06,2.06,2.06,2600,0
2003-07-16,1.96,2.2,1.95,2.2,7900,0
2003-07-17,2.15,2.15,2.15,2.15,200,0
2003-07-18,2.15,2.3,2.15,2.3,9000,0
2003-07-21,2.29,2.3,2.29,2.3,3000,0
2003-07-22,2.38,2.5,2.3,2.31,9100,0
2003-07-23,2.15,2.25,2.15,2.25,21600,0
2003-07-25,2.25,2.31,2.25,2.31,3000,0
2003-07-28,2.2,2.29,2.19,2.29,6200,0
2003-07-29,2.25,2.31,2.25,2.31,1500,0
2003-07-30,2.24,2.28,2.24,2.28,31600,0
2003-07-31,2.26,2.27,2.26,2.26,23400,0
2003-08-01,2.23,2.26,2.22,2.26,9700,0
2003-08-04,2.26,2.28,2.22,2.24,10300,0
2003-08-05,2.24,2.26,2.24,2.24,26000,0
2003-08-06,2.25,2.25,2.25,2.25,1000,0
2003-08-07,2.25,2.25,2.23,2.23,7300,0
2003-08-08,2.3,2.3,2.25,2.25,4100,0
2003-08-11,2.23,2.28,2.23,2.28,200,0
2003-08-12,2.23,2.28,2.22,2.28,9600,0
2003-08-13,2.29,2.3,2.22,2.22,1300,0
2003-08-14,2.31,2.36,2.2,2.3,7700,0
2003-08-15,2.35,2.35,2.21,2.21,9800,0
2003-08-18,2.25,2.25,2.24,2.24,800,0
2003-08-19,2.24,2.24,2.24,2.24,300,0
2003-08-20,2.22,2.22,2.22,2.22,100,0
2003-08-21,2.22,2.25,2.22,2.25,8200,0
2003-08-22,2.22,2.24,2.22,2.23,4000,0
2003-08-25,2.2,2.29,2.2,2.24,7900,0
2003-08-27,2.28,2.42,2.26,2.3,17700,0
2003-08-28,2.35,2.47,2.35,2.4,20400,0
2003-08-29,2.4,2.5,2.4,2.5,16400,0
2003-09-02,2.49,2.49,2.4,2.4,3800,0
2003-09-03,2.49,2.49,2.48,2.48,5000,0
2003-09-04,2.44,2.45,2.41,2.41,2800,0
2003-09-05,2.5,2.5,2.45,2.5,22000,0
2003-09-08,2.5,2.5,2.5,2.5,1200,0
2003-09-09,2.5,2.61,2.45,2.61,20700,0
2003-09-10,2.62,2.62,2.6,2.62,500,0
2003-09-11,2.51,2.51,2.49,2.49,5700,0
2003-09-15,2.5,2.52,2.49,2.52,1100,0
2003-09-16,2.55,2.57,2.2,2.57,10400,0
2003-09-17,2.41,2.46,2.38,2.46,4000,0
2003-09-18,2.48,2.5,2.48,2.5,500,0
2003-09-22,2.5,2.66,2.44,2.62,6900,0
2003-09-23,2.64,3.95,2.64,2.82,39100,0
2003-09-24,2.95,3.05,2.76,2.94,15800,0
2003-09-25,3,3,2.77,2.77,9800,0
2003-09-26,2.92,2.95,2.73,2.85,16300,0
2003-09-29,2.85,2.85,2.74,2.74,6700,0
2003-09-30,2.73,2.75,2.73,2.74,18100,0
2003-10-01,2.75,2.79,2.74,2.75,6500,0
2003-10-02,2.74,2.77,2.73,2.74,5400,0
2003-10-03,2.75,2.77,2.75,2.75,16700,0
2003-10-06,2.73,2.73,2.73,2.73,600,0
2003-10-07,2.77,2.77,2.72,2.72,32600,0
2003-10-08,2.68,2.78,2.68,2.7,4300,0
2003-10-09,2.75,2.83,2.7,2.75,29600,0
2003-10-10,2.75,2.75,2.75,2.75,4200,0
2003-10-13,2.7,2.7,2.7,2.7,12700,0
2003-10-14,2.73,2.75,2.68,2.75,17000,0
2003-10-15,2.74,2.75,2.74,2.75,2300,0
2003-10-16,2.7,2.8,2.7,2.8,9400,0
2003-10-17,2.74,2.74,2.7,2.7,10200,0
2003-10-20,2.7,2.74,2.7,2.74,800,0
2003-10-22,2.7,2.73,2.7,2.7,1500,0
2003-10-23,2.75,2.8,2.75,2.75,4200,0
2003-10-24,2.75,2.8,2.69,2.69,13600,0
2003-10-27,2.65,2.68,2.53,2.68,5600,0
2003-10-28,2.61,2.65,2.61,2.65,400,0
2003-10-29,2.59,2.6,2.59,2.6,5700,0
2003-10-30,2.58,2.59,2.51,2.52,5300,0
2003-10-31,2.58,2.67,2.51,2.67,3800,0
2003-11-03,2.5,2.78,2.5,2.66,6300,0
2003-11-04,2.74,2.8,2.74,2.78,8000,0
2003-11-05,2.8,2.91,2.75,2.82,10000,0
2003-11-06,2.85,2.85,2.8,2.85,1300,0
2003-11-07,2.8,2.82,2.75,2.76,5800,0
2003-11-10,2.77,3,2.75,2.93,9800,0
2003-11-11,2.9,2.9,2.83,2.9,3200,0
2003-11-12,2.92,2.98,2.88,2.89,9800,0
2003-11-13,2.95,2.95,2.84,2.84,8500,0
2003-11-14,2.76,2.95,2.76,2.88,7500,0
2003-11-17,2.81,2.81,2.81,2.81,2500,0
2003-11-18,2.82,2.83,2.82,2.82,5200,0
2003-11-19,2.82,2.82,2.82,2.82,300,0
2003-11-20,2.82,2.82,2.75,2.76,1700,0
2003-11-24,2.7,3,2.7,2.98,20100,0
2003-11-25,3,3,2.9,2.98,6000,0
2003-11-26,2.85,3,2.8,2.99,22300,0
2003-11-28,3,3,3,3,100,0
2003-12-01,3,3,2.82,3,2800,0
2003-12-02,2.83,3.06,2.83,3.01,4000,0
2003-12-03,3.02,3.02,2.96,2.96,500,0
2003-12-04,2.88,3.02,2.88,3.02,2500,0
2003-12-05,3,3,3,3,1800,0
2003-12-08,3,3,2.85,2.95,2700,0
2003-12-09,3,3,2.95,3,1100,0
2003-12-10,2.86,3.01,2.86,2.95,3000,0
2003-12-11,2.95,2.95,2.86,2.9,2500,0
2003-12-12,3.02,3.02,2.84,2.84,600,0
2003-12-15,3,3.05,2.83,2.85,7200,0
2003-12-16,2.9,3.02,2.83,2.84,7600,0
2003-12-18,2.9,2.97,2.9,2.97,4900,0
2003-12-19,2.94,2.98,2.87,2.98,5500,0
2003-12-22,2.98,2.99,2.88,2.88,7200,0
2003-12-23,2.94,2.94,2.89,2.89,700,0
2003-12-26,2.93,2.93,2.92,2.92,6100,0
2003-12-29,2.95,2.97,2.9,2.97,5500,0
2003-12-30,2.97,2.97,2.85,2.97,2500,0
2003-12-31,2.97,2.97,2.97,2.97,100,0
2004-01-02,2.97,2.97,2.88,2.97,2500,0
2004-01-05,2.97,2.97,2.97,2.97,2000,0
2004-01-06,2.97,3.04,2.97,2.98,9600,0
2004-01-07,2.87,3,2.87,3,2200,0
2004-01-08,2.97,2.97,2.95,2.95,4200,0
2004-01-09,2.91,2.98,2.9,2.98,5300,0
2004-01-12,2.95,3.04,2.9,2.9,5500,0
2004-01-13,2.89,3.07,2.88,2.97,20800,0
2004-01-14,3.04,3.04,2.98,3.02,16000,0
2004-01-15,3.04,3.04,3,3.02,3000,0
2004-01-16,3.01,3.02,3,3,7200,0
2004-01-20,2.98,3.02,2.98,3,5300,0
2004-01-21,3.04,3.04,2.85,2.89,18800,0
2004-01-22,3.04,3.04,2.91,2.91,2800,0
2004-01-23,3.01,3.01,2.9,2.99,8800,0
2004-01-26,2.9,3.01,2.9,3,3900,0
2004-01-27,2.88,3,2.85,2.87,8100,0
2004-01-28,2.86,2.87,2.85,2.87,4400,0
2004-01-29,2.86,2.87,2.84,2.84,7700,0
2004-01-30,2.82,2.82,2.81,2.81,1700,0
2004-02-02,2.8,2.95,2.8,2.86,2800,0
2004-02-03,2.8,2.87,2.8,2.85,2600,0
2004-02-04,2.85,2.93,2.85,2.93,5900,0
2004-02-05,2.94,3,2.9,2.94,17600,0
2004-02-06,2.94,2.94,2.94,2.94,1200,0
2004-02-09,2.9,2.92,2.75,2.8,21400,0
2004-02-10,2.71,2.87,2.7,2.85,15600,0
2004-02-11,2.84,3.05,2.84,3,26300,0
2004-02-12,3,3.05,2.96,2.98,31100,0
2004-02-13,3.04,3.04,2.97,2.97,4600,0
2004-02-17,3.03,3.03,2.87,2.91,2200,0
2004-02-18,2.87,2.94,2.85,2.94,12400,0
2004-02-19,2.92,2.94,2.86,2.93,13400,0
2004-02-20,2.95,2.95,2.95,2.95,200,0
2004-02-23,2.93,2.93,2.82,2.82,11000,0
2004-02-24,2.94,2.94,2.87,2.93,4800,0
2004-02-25,2.94,2.94,2.94,2.94,2800,0
2004-02-26,3.04,3.04,2.92,3.03,2800,0
2004-02-27,2.9,3.01,2.9,3,4000,0
2004-03-01,3,3.03,3,3.03,1400,0
2004-03-02,3,3.04,3,3,8000,0
2004-03-03,2.89,2.98,2.89,2.98,600,0
2004-03-04,3.05,3.05,2.95,2.95,7800,0
2004-03-05,3,3.04,3,3,8000,0
2004-03-08,2.9,2.98,2.9,2.9,2500,0
2004-03-09,3,3,3,3,200,0
2004-03-10,2.89,2.98,2.89,2.97,2400,0
2004-03-11,2.92,2.92,2.85,2.85,300,0
2004-03-12,2.95,3.05,2.95,3.05,2100,0
2004-03-15,3,3,2.99,2.99,5400,0
2004-03-16,2.99,2.99,2.99,2.99,400,0
2004-03-17,2.99,3,2.96,2.97,10800,0
2004-03-18,2.97,2.97,2.97,2.97,200,0
2004-03-19,2.85,2.99,2.85,2.9,8600,0
2004-03-22,2.95,3.04,2.75,2.78,14000,0
2004-03-23,2.99,3.01,2.76,2.99,19300,0
2004-03-24,2.96,2.99,2.77,2.91,4700,0
2004-03-25,3.03,3.05,2.9,2.92,7700,0
2004-03-26,3.01,3.01,3.01,3.01,200,0
2004-03-29,3.09,3.09,2.99,3.01,14800,0
2004-03-30,3.01,3.01,2.75,3,4000,0
2004-03-31,2.88,3.01,2.87,3.01,4000,0
2004-04-01,2.92,2.95,2.9,2.95,36900,0
2004-04-02,2.88,2.94,2.88,2.94,700,0
2004-04-05,2.92,2.96,2.9,2.95,1400,0
2004-04-06,2.96,2.96,2.96,2.96,400,0
2004-04-07,2.75,3.03,2.75,2.96,6900,0
2004-04-08,2.95,3,2.78,3,2400,0
2004-04-12,2.75,3.01,2.75,3,7900,0
2004-04-13,2.9,2.93,2.75,2.93,2200,0
2004-04-14,2.89,2.9,2.89,2.9,3500,0
2004-04-15,2.86,2.86,2.81,2.81,1200,0
2004-04-16,2.82,2.92,2.82,2.9,4200,0
2004-04-19,2.88,2.9,2.88,2.89,2300,0
2004-04-20,2.82,2.99,2.8,2.94,1700,0
2004-04-21,2.78,2.78,2.76,2.76,1400,0
2004-04-22,2.81,2.85,2.77,2.77,3300,0
2004-04-23,2.89,2.89,2.75,2.85,4500,0
2004-04-26,2.94,2.94,2.94,2.94,300,0
2004-04-27,2.91,2.99,2.81,2.87,7000,0
2004-04-28,2.83,2.83,2.8,2.81,500,0
2004-04-29,2.79,2.9,2.77,2.9,3200,0
2004-04-30,2.85,2.85,2.83,2.84,500,0
2004-05-03,2.77,2.8,2.76,2.76,3200,0
2004-05-04,2.82,2.85,2.82,2.85,2500,0
2004-05-05,2.76,2.86,2.76,2.77,600,0
2004-05-06,2.76,2.9,2.75,2.9,8800,0
2004-05-07,2.85,2.94,2.83,2.85,13900,0
2004-05-10,2.76,2.93,2.75,2.76,49500,0
2004-05-11,2.87,2.92,2.77,2.92,6000,0
2004-05-12,2.85,2.86,2.75,2.82,6800,0
2004-05-13,2.71,2.89,2.71,2.8,2500,0
2004-05-17,2.75,2.87,2.75,2.87,2200,0
2004-05-18,2.8,2.86,2.7,2.75,11500,0
2004-05-19,2.74,2.74,2.74,2.74,500,0
2004-05-20,2.78,2.78,2.77,2.77,2000,0
2004-05-24,2.75,2.75,2.75,2.75,2300,0
2004-05-25,2.75,2.78,2.75,2.78,3700,0
2004-05-26,2.84,2.91,2.84,2.91,2700,0
2004-05-27,2.91,2.96,2.9,2.91,8100,0
2004-05-28,2.85,2.97,2.75,2.97,3100,0
2004-06-01,2.8,2.92,2.79,2.92,3400,0
2004-06-02,2.9,2.93,2.8,2.92,2300,0
2004-06-03,2.7,2.82,2.7,2.75,18100,0
2004-06-04,2.75,2.83,2.61,2.62,21500,0
2004-06-07,2.6,2.66,2.6,2.61,47400,0
2004-06-08,2.6,2.66,2.6,2.65,10100,0
2004-06-09,2.79,2.8,2.62,2.62,12500,0
2004-06-10,2.65,2.65,2.6,2.65,14900,0
2004-06-14,2.8,2.81,2.58,2.81,6800,0
2004-06-15,2.87,2.87,2.61,2.63,7300,0
2004-06-16,2.71,2.79,2.67,2.79,9700,0
2004-06-17,2.79,2.83,2.75,2.83,13000,0
2004-06-18,2.84,2.87,2.79,2.86,1100,0
2004-06-21,2.86,2.86,2.71,2.78,12300,0
2004-06-22,2.8,2.81,2.7,2.8,66200,0
2004-06-23,2.76,2.8,2.75,2.76,10400,0
2004-06-24,2.8,2.83,2.78,2.78,12500,0
2004-06-25,2.77,2.82,2.75,2.82,9200,0
2004-06-28,2.75,2.84,2.75,2.84,6000,0
2004-06-29,2.8,2.95,2.8,2.95,10000,0
2004-06-30,2.85,2.95,2.85,2.88,5600,0
2004-07-01,2.85,2.95,2.85,2.95,7300,0
2004-07-02,2.86,2.86,2.72,2.85,14500,0
2004-07-06,2.85,2.86,2.75,2.85,6000,0
2004-07-07,2.86,2.88,2.71,2.86,6800,0
2004-07-08,2.75,2.9,2.7,2.9,8100,0
2004-07-09,2.76,2.76,2.75,2.75,1700,0
2004-07-12,2.76,2.76,2.6,2.69,15000,0
2004-07-13,2.67,2.84,2.56,2.64,16200,0
2004-07-14,2.62,2.9,2.62,2.9,4400,0
2004-07-15,2.86,2.9,2.86,2.9,3700,0
2004-07-16,2.75,2.81,2.71,2.72,4700,0
2004-07-19,2.72,2.78,2.69,2.77,3600,0
2004-07-20,2.7,2.77,2.7,2.71,3900,0
2004-07-21,2.78,2.78,2.7,2.7,3200,0
2004-07-26,2.7,2.7,2.47,2.68,6300,0
2004-07-27,2.51,2.74,2.51,2.73,2400,0
2004-07-29,2.71,2.76,2.71,2.76,200,0
2004-07-30,2.81,2.84,2.81,2.84,1100,0
2004-08-02,2.56,2.83,2.45,2.82,12400,0
2004-08-03,2.64,2.64,2.61,2.61,600,0
2004-08-04,2.87,2.87,2.76,2.76,2100,0
2004-08-05,2.87,2.87,2.87,2.87,100,0
2004-08-09,2.74,2.84,2.5,2.55,13700,0
2004-08-10,2.55,2.56,2.55,2.55,2000,0
2004-08-11,2.64,2.76,2.64,2.65,1600,0
2004-08-12,2.55,2.55,2.55,2.55,300,0
2004-08-13,2.55,2.6,2.55,2.6,2800,0
2004-08-16,2.68,2.68,2.68,2.68,600,0
2004-08-17,2.6,2.84,2.39,2.84,2500,0
2004-08-18,2.51,2.76,2.5,2.76,13900,0
2004-08-19,2.66,2.75,2.66,2.75,4700,0
2004-08-20,2.7,2.7,2.7,2.7,700,0
2004-08-23,2.75,2.75,2.75,2.75,5000,0
2004-08-24,2.75,2.75,2.7,2.7,4200,0
2004-08-25,2.79,2.9,2.75,2.8,32600,0
2004-08-26,2.61,2.88,2.6,2.88,3100,0
2004-08-27,2.89,2.95,2.89,2.9,24800,0
2004-08-30,2.9,2.93,2.88,2.93,22900,0
2004-08-31,2.93,2.94,2.93,2.94,1100,0
2004-09-01,2.96,2.97,2.96,2.97,1700,0
2004-09-02,2.87,2.87,2.87,2.87,600,0
2004-09-03,2.87,2.95,2.87,2.95,13100,0
2004-09-07,2.65,2.96,2.65,2.96,1600,0
2004-09-08,2.94,3.01,2.94,3.01,25400,0
2004-09-09,3,3.01,3,3.01,74300,0
2004-09-10,2.86,3.15,2.86,3.13,1000,0
2004-09-13,3.15,3.15,2.95,2.95,1500,0
2004-09-14,2.96,3.12,2.96,3.04,4400,0
2004-09-15,3.02,3.13,3,3.11,11300,0
2004-09-16,3,3,3,3,700,0
2004-09-17,2.94,3.05,2.94,3.05,700,0
2004-09-20,2.96,3.1,2.95,3.1,4800,0
2004-09-21,3.1,3.25,3.1,3.2,24000,0
2004-09-22,3.01,3.2,2.73,3.16,12400,0
2004-09-23,3.2,3.2,3.16,3.16,3000,0
2004-09-24,3.15,3.21,3.15,3.21,2400,0
2004-09-27,3.16,3.16,3.15,3.15,2000,0
2004-09-28,3.1,3.1,2.9,3.05,12500,0
2004-09-29,3.17,3.25,3.11,3.24,7800,0
2004-09-30,3.25,3.25,3.23,3.25,5700,0
2004-10-01,3.25,3.25,3.03,3.13,11400,0
2004-10-04,3.06,3.06,2.89,3,6800,0
2004-10-05,3.02,3.02,2.96,3,11600,0
2004-10-06,3,3.03,3,3,14100,0
2004-10-07,3.01,3.07,3.01,3.04,6700,0
2004-10-08,2.98,3.05,2.97,3.05,2100,0
2004-10-11,3.1,3.25,2.85,3.12,6300,0
2004-10-12,3.02,3.13,3.02,3.13,1100,0
2004-10-14,3.13,3.17,3.13,3.17,600,0
2004-10-18,3.18,3.18,2.97,2.97,1500,0
2004-10-19,3.09,3.25,3.09,3.25,10800,0
2004-10-20,3.06,3.26,3.06,3.25,7600,0
2004-10-21,2.78,3.16,2.78,3.1,4700,0
2004-10-25,3,3,2.81,2.9,39300,0
2004-10-26,2.9,2.9,2.63,2.9,5700,0
2004-10-27,2.95,3.02,2.93,2.93,400,0
2004-10-29,2.85,3.09,2.85,3.02,6400,0
2004-11-01,2.75,2.93,2.75,2.9,4500,0
2004-11-02,2.84,2.9,2.84,2.9,1700,0
2004-11-03,2.9,2.9,2.75,2.85,24000,0
2004-11-04,2.76,3.18,2.75,3.1,16700,0
2004-11-05,2.9,3.04,2.9,3.04,2100,0
2004-11-08,2.85,3.07,2.8,3.07,2900,0
2004-11-09,3.2,3.2,2.89,2.89,261600,0
2004-11-10,2.9,2.92,2.9,2.92,5900,0
2004-11-11,2.89,2.91,2.89,2.89,9500,0
2004-11-15,3,3.02,2.97,3,5500,0
2004-11-18,2.95,2.95,2.95,2.95,1000,0
2004-11-23,2.95,2.95,2.95,2.95,7000,0
2004-11-24,2.91,2.99,2.83,2.99,2500,0
2004-11-29,2.89,2.89,2.89,2.89,600,0
2004-11-30,2.81,2.9,2.81,2.9,5600,0
2004-12-01,2.97,2.97,2.81,2.86,2700,0
2004-12-02,2.85,2.85,2.75,2.79,6100,0
2004-12-03,2.75,2.75,2.75,2.75,4300,0
2004-12-06,2.85,2.88,2.84,2.85,65700,0
2004-12-07,2.85,2.86,2.78,2.84,13100,0
2004-12-08,2.75,2.77,2.75,2.77,3500,0
2004-12-09,2.78,2.78,2.78,2.78,500,0
2004-12-13,2.78,2.89,2.78,2.89,7400,0
2004-12-15,2.79,2.85,2.66,2.79,16000,0
2004-12-16,2.8,2.9,2.8,2.9,23000,0
2004-12-17,2.98,2.98,2.82,2.83,3900,0
2004-12-20,2.82,2.82,2.82,2.82,2000,0
2004-12-21,2.9,2.9,2.82,2.85,4900,0
2004-12-22,2.89,2.89,2.85,2.85,4200,0
2004-12-23,2.82,2.89,2.82,2.88,4600,0
2004-12-27,2.87,2.9,2.87,2.9,4500,0
2004-12-28,2.9,2.9,2.66,2.79,36600,0
2004-12-29,2.89,2.89,2.77,2.77,29000,0
2004-12-30,2.65,2.92,2.65,2.92,24100,0
2004-12-31,2.95,2.95,2.82,2.85,24200,0
2005-01-03,2.95,2.95,2.86,2.86,400,0
2005-01-04,2.85,2.85,2.82,2.82,2100,0
2005-01-05,2.85,2.85,2.84,2.84,2500,0
2005-01-06,2.89,2.89,2.86,2.86,1200,0
2005-01-07,2.9,2.9,2.88,2.88,9500,0
2005-01-10,2.88,2.88,2.8,2.85,19800,0
2005-01-11,2.87,2.89,2.87,2.88,9700,0
2005-01-12,2.88,2.91,2.88,2.89,900,0
2005-01-13,2.89,2.9,2.89,2.9,8300,0
2005-01-18,2.9,2.94,2.9,2.9,11200,0
2005-01-19,2.91,2.93,2.8,2.93,17800,0
2005-01-21,2.91,2.91,2.9,2.9,1000,0
2005-01-24,2.93,2.94,2.26,2.79,23800,0
2005-01-25,2.81,2.95,2.8,2.95,21300,0
2005-01-26,2.9,2.95,2.9,2.95,4600,0
2005-01-27,2.92,2.92,2.9,2.9,6700,0
2005-01-28,2.93,2.95,2.9,2.95,3800,0
2005-01-31,2.95,2.95,2.95,2.95,6300,0
2005-02-01,2.93,2.93,2.93,2.93,100,0
2005-02-02,2.95,2.95,2.92,2.95,8300,0
2005-02-03,2.93,2.93,2.73,2.9,9600,0
2005-02-04,2.95,2.95,2.95,2.95,300,0
2005-02-08,2.92,2.92,2.92,2.92,100,0
2005-02-09,2.9,2.9,2.9,2.9,9300,0
2005-02-10,2.82,2.85,2.73,2.73,5100,0
2005-02-11,2.79,2.79,2.74,2.75,2100,0
2005-02-14,2.71,2.72,2.7,2.72,3000,0
2005-02-15,2.7,2.7,2.6,2.6,600,0
2005-02-16,2.63,2.63,2.63,2.63,1600,0
2005-02-17,2.79,2.79,2.64,2.69,11800,0
2005-02-18,2.66,2.69,2.66,2.69,4800,0
2005-02-22,2.52,2.68,2.52,2.58,4900,0
2005-02-23,2.52,2.59,2.52,2.59,1900,0
2005-02-24,2.59,2.7,2.59,2.66,4400,0
2005-02-25,2.68,2.72,2.68,2.72,500,0
2005-02-28,2.74,2.85,2.69,2.85,2400,0
2005-03-01,2.76,2.76,2.71,2.71,400,0
2005-03-02,2.73,2.73,2.65,2.69,1300,0
2005-03-03,2.69,2.69,2.6,2.61,1300,0
2005-03-07,2.61,2.61,2.55,2.55,12000,0
2005-03-08,2.59,2.6,2.59,2.6,5300,0
2005-03-09,2.65,2.65,2.65,2.65,500,0
2005-03-10,2.6,2.6,2.56,2.56,5500,0
2005-03-11,2.55,2.59,2.55,2.59,1400,0
2005-03-14,2.6,2.6,2.58,2.6,1000,0
2005-03-15,2.57,2.57,2.55,2.56,8700,0
2005-03-16,2.42,2.52,2.27,2.32,17000,0
2005-03-17,2.5,2.5,2.46,2.47,1400,0
2005-03-21,2.46,2.5,2.46,2.5,2500,0
2005-03-22,2.28,2.32,2.25,2.25,1500,0
2005-03-23,2.25,2.5,2.25,2.5,4700,0
2005-03-24,2.26,2.45,2.26,2.45,700,0
2005-03-28,2.31,2.39,2.31,2.38,900,0
2005-03-29,2.31,2.39,2.31,2.39,1500,0
2005-03-30,2.45,2.45,2.45,2.45,100,0
2005-03-31,2.31,2.5,2.3,2.5,8900,0
2005-04-01,2.48,2.75,2.48,2.75,27400,0
2005-04-04,2.69,2.75,2.69,2.75,6400,0
2005-04-05,2.87,2.99,2.72,2.75,9800,0
2005-04-06,2.99,2.99,2.73,2.95,3400,0
2005-04-07,2.97,2.98,2.95,2.95,800,0
2005-04-08,2.79,3,2.68,3,5800,0
2005-04-11,3,3,2.9,2.95,8900,0
2005-04-12,2.89,2.89,2.89,2.89,300,0
2005-04-13,2.8,2.81,2.8,2.8,1600,0
2005-04-14,2.8,2.8,2.69,2.69,7000,0
2005-04-15,2.69,2.7,2.53,2.53,6400,0
2005-04-18,2.65,2.69,2.65,2.67,1400,0
2005-04-19,2.6,2.69,2.6,2.6,2300,0
2005-04-20,2.51,2.51,2.5,2.5,1900,0
2005-04-21,2.55,2.55,2.55,2.55,100,0
2005-04-22,2.5,2.57,2.5,2.57,2000,0
2005-04-26,2.95,2.95,2.69,2.74,5300,0
2005-04-27,2.8,2.8,2.7,2.7,3000,0
2005-04-28,2.75,2.75,2.72,2.72,500,0
2005-04-29,2.6,2.72,2.6,2.72,1200,0
2005-05-02,2.5,2.5,2.5,2.5,200,0
2005-05-03,2.65,2.65,2.65,2.65,500,0
2005-05-04,2.66,2.66,2.66,2.66,1000,0
2005-05-06,2.72,2.75,2.66,2.66,1200,0
2005-05-09,2.66,2.66,2.65,2.65,2500,0
2005-05-11,2.67,2.68,2.67,2.68,1300,0
2005-05-13,2.79,2.79,2.72,2.72,3100,0
2005-05-16,2.7,2.75,2.7,2.75,600,0
2005-05-17,2.69,2.69,2.68,2.69,1300,0
2005-05-19,2.65,2.65,2.65,2.65,6500,0
2005-05-20,2.73,2.73,2.65,2.65,900,0
2005-05-23,2.65,2.65,2.65,2.65,100,0
2005-05-24,2.75,2.75,2.5,2.65,15600,0
2005-05-25,2.65,2.65,2.65,2.65,1000,0
2005-05-27,2.65,2.65,2.65,2.65,200,0
2005-05-31,2.65,2.65,2.65,2.65,200,0
2005-06-01,2.65,2.7,2.65,2.7,1400,0
2005-06-02,2.65,2.68,2.65,2.68,3400,0
2005-06-07,2.65,2.68,2.65,2.68,1100,0
2005-06-08,2.75,2.75,2.75,2.75,200,0
2005-06-10,2.75,2.75,2.65,2.75,13900,0
2005-06-13,2.65,2.67,2.65,2.65,1500,0
2005-06-15,2.74,2.75,2.74,2.75,400,0
2005-06-16,2.66,2.68,2.65,2.65,5700,0
2005-06-17,2.75,2.75,2.75,2.75,1000,0
2005-06-20,2.67,2.67,2.67,2.67,500,0
2005-06-21,2.65,2.73,2.65,2.65,9400,0
2005-06-22,2.74,2.74,2.73,2.73,300,0
2005-06-23,2.7,2.75,2.65,2.75,5500,0
2005-06-24,2.66,2.75,2.66,2.75,4200,0
2005-06-27,2.66,2.79,2.62,2.74,11400,0
2005-06-28,2.64,2.67,2.64,2.67,1800,0
2005-06-29,2.64,2.66,2.64,2.66,6900,0
2005-06-30,2.53,2.7,2.53,2.7,3700,0
2005-07-01,2.69,2.69,2.5,2.5,1900,0
2005-07-05,2.69,2.69,2.65,2.65,1100,0
2005-07-06,2.69,2.69,2.65,2.65,2100,0
2005-07-07,2.5,2.5,2.5,2.5,400,0
2005-07-08,2.5,2.69,2.5,2.55,2900,0
2005-07-11,2.74,2.74,2.5,2.5,4500,0
2005-07-12,2.6,2.65,2.59,2.65,4600,0
2005-07-13,2.65,2.74,2.65,2.65,1600,0
2005-07-14,2.65,2.65,2.65,2.65,500,0
2005-07-18,2.7,2.7,2.6,2.64,1600,0
2005-07-19,2.6,2.64,2.6,2.64,1000,0
2005-07-20,2.6,2.6,2.55,2.55,2600,0
2005-07-21,2.65,2.65,2.65,2.65,2000,0
2005-07-22,2.7,2.7,2.7,2.7,200,0
2005-07-25,2.7,2.7,2.7,2.7,2000,0
2005-07-26,2.7,2.7,2.55,2.58,1400,0
2005-07-27,2.58,2.58,2.58,2.58,300,0
2005-07-28,2.72,2.72,2.57,2.63,600,0
2005-07-29,2.74,2.8,2.64,2.69,12800,0
2005-08-01,2.51,2.65,2.5,2.61,5500,0
2005-08-02,2.7,2.7,2.59,2.61,11600,0
2005-08-03,2.7,2.7,2.62,2.65,1200,0
2005-08-04,2.63,2.65,2.6,2.6,4100,0
2005-08-05,2.67,2.7,2.55,2.55,1800,0
2005-08-08,2.51,2.7,2.5,2.55,14900,0
2005-08-09,2.5,2.5,2.5,2.5,26900,0
2005-08-10,2.5,2.5,2.5,2.5,7600,0
2005-08-11,2.5,2.51,2.49,2.51,9300,0
2005-08-12,2.51,2.55,2.48,2.5,35100,0
2005-08-15,2.5,2.55,2.5,2.55,104000,0
2005-08-16,2.6,2.62,2.6,2.62,3500,0
2005-08-17,2.62,2.74,2.62,2.7,41900,0
2005-08-18,2.69,2.69,2.5,2.65,9900,0
2005-08-19,2.52,2.55,2.51,2.51,10900,0
2005-08-22,2.61,2.61,2.55,2.55,3100,0
2005-08-23,2.7,2.7,2.55,2.63,3900,0
2005-08-24,2.36,2.64,2.36,2.55,12500,0
2005-08-25,2.62,2.74,2.56,2.68,25300,0
2005-08-26,2.7,2.78,2.68,2.78,2500,0
2005-08-29,2.8,2.8,2.7,2.7,5200,0
2005-08-30,2.68,2.75,2.68,2.75,2500,0
2005-08-31,2.77,2.78,2.75,2.75,14800,0
2005-09-01,2.75,2.75,2.6,2.68,59400,0
2005-09-02,2.56,2.84,2.5,2.84,25800,0
2005-09-06,2.78,2.78,2.67,2.67,500,0
2005-09-08,2.74,2.74,2.7,2.74,1700,0
2005-09-09,2.8,2.9,2.8,2.9,6700,0
2005-09-12,2.9,2.98,2.77,2.83,9600,0
2005-09-13,2.96,2.97,2.85,2.97,3500,0
2005-09-14,2.75,2.97,2.75,2.94,8900,0
2005-09-15,2.81,2.86,2.8,2.85,5200,0
2005-09-16,2.8,2.8,2.8,2.8,3100,0
2005-09-20,2.77,2.77,2.77,2.77,200,0
2005-09-23,2.8,2.8,2.8,2.8,2800,0
2005-09-26,2.8,2.8,2.77,2.77,9400,0
2005-09-27,2.78,2.78,2.75,2.75,8900,0
2005-09-28,2.74,2.74,2.7,2.72,4100,0
2005-09-30,2.75,2.75,2.75,2.75,200,0
2005-10-03,2.7,2.7,2.55,2.55,12000,0
2005-10-05,2.65,2.65,2.65,2.65,300,0
2005-10-06,2.69,2.69,2.69,2.69,200,0
2005-10-11,2.59,2.59,2.47,2.55,15800,0
2005-10-12,2.6,2.6,2.5,2.5,6700,0
2005-10-13,2.5,2.5,2.5,2.5,1000,0
2005-10-14,2.64,2.65,2.64,2.65,900,0
2005-10-17,2.51,2.58,2.42,2.55,1000,0
2005-10-18,2.59,2.75,2.59,2.75,4000,0
2005-10-19,2.75,2.75,2.75,2.75,100,0
2005-10-20,2.75,2.75,2.75,2.75,600,0
2005-10-21,2.71,2.71,2.71,2.71,1000,0
2005-10-24,2.61,2.61,2.51,2.51,1400,0
2005-10-26,2.55,2.68,2.55,2.55,2600,0
2005-10-27,2.6,2.6,2.6,2.6,1000,0
2005-10-28,2.55,2.65,2.55,2.65,2000,0
2005-10-31,2.55,2.55,2.55,2.55,100,0
2005-11-01,2.55,2.55,2.55,2.55,300,0
2005-11-02,2.64,2.7,2.55,2.65,2900,0
2005-11-03,2.7,2.7,2.66,2.7,19900,0
2005-11-04,2.55,2.71,2.55,2.58,10200,0
2005-11-07,2.56,2.73,2.55,2.73,4300,0
2005-11-08,2.72,2.73,2.65,2.66,9800,0
2005-11-09,2.73,2.73,2.69,2.69,3000,0
2005-11-10,2.75,2.75,2.55,2.6,5300,0
2005-11-11,2.65,2.65,2.65,2.65,200,0
2005-11-14,2.65,2.65,2.65,2.65,8500,0
2005-11-16,2.6,2.69,2.6,2.69,10100,0
2005-11-17,2.65,2.65,2.56,2.56,16700,0
2005-11-18,2.56,2.63,2.55,2.63,600,0
2005-11-21,2.65,2.68,2.64,2.68,2200,0
2005-11-22,2.75,2.75,2.75,2.75,1000,0
2005-11-23,2.65,2.65,2.65,2.65,11000,0
2005-11-28,2.69,2.69,2.55,2.65,3700,0
2005-11-29,2.65,2.7,2.65,2.65,2100,0
2005-11-30,2.69,2.72,2.57,2.65,14900,0
2005-12-01,2.65,2.74,2.65,2.7,19700,0
2005-12-02,2.7,2.72,2.7,2.7,7500,0
2005-12-05,2.74,2.75,2.69,2.75,2800,0
2005-12-06,2.7,2.7,2.65,2.7,8600,0
2005-12-07,2.74,2.75,2.74,2.75,2300,0
2005-12-08,2.75,2.75,2.75,2.75,5000,0
2005-12-09,2.65,2.72,2.65,2.72,1300,0
2005-12-12,2.65,2.65,2.65,2.65,700,0
2005-12-13,2.65,2.74,2.65,2.74,5300,0
2005-12-15,2.68,2.68,2.55,2.65,7500,0
2005-12-16,2.7,2.85,2.65,2.85,36300,0
2005-12-19,2.85,2.89,2.75,2.83,18800,0
2005-12-20,2.87,2.9,2.8,2.9,6900,0
2005-12-21,2.76,2.94,2.76,2.85,10300,0
2005-12-22,2.85,2.92,2.8,2.8,5600,0
2005-12-23,2.94,3,2.83,2.9,17300,0
2005-12-27,2.81,2.92,2.81,2.87,5800,0
2005-12-28,2.9,3,2.85,2.85,29600,0
2005-12-29,3.01,3.01,2.86,2.91,73200,0
2005-12-30,2.7,2.9,2.7,2.89,96400,0
2006-01-03,2.9,2.9,2.76,2.76,74200,0
2006-01-04,2.75,2.91,2.75,2.79,5400,0
2006-01-05,2.75,2.78,2.71,2.71,46600,0
2006-01-06,2.71,2.77,2.71,2.75,20400,0
2006-01-09,2.75,2.75,2.72,2.75,8800,0
2006-01-10,2.75,2.78,2.73,2.75,8100,0
2006-01-11,2.75,2.76,2.73,2.73,47100,0
2006-01-12,2.71,2.73,2.71,2.73,15400,0
2006-01-13,2.73,2.75,2.71,2.75,28200,0
2006-01-17,2.75,2.75,2.71,2.75,4400,0
2006-01-18,2.75,2.75,2.61,2.69,36000,0
2006-01-20,2.65,2.7,2.65,2.7,3700,0
2006-01-23,2.7,2.7,2.61,2.61,20200,0
2006-01-24,2.61,2.65,2.61,2.65,1600,0
2006-01-25,2.64,2.64,2.64,2.64,500,0
2006-01-26,2.6,2.65,2.6,2.65,700,0
2006-01-30,2.61,2.61,2.6,2.6,57700,0
2006-01-31,2.56,2.75,2.56,2.59,136500,0
2006-02-01,2.57,2.66,2.57,2.6,119600,0
2006-02-02,2.64,2.65,2.59,2.62,35100,0
2006-02-03,2.63,2.99,2.63,2.79,504000,0
2006-02-06,2.79,2.95,2.75,2.81,93500,0
2006-02-07,2.9,2.9,2.78,2.84,18300,0
2006-02-08,2.89,3.15,2.75,2.81,85700,0
2006-02-09,2.95,2.95,2.84,2.89,10700,0
2006-02-10,3,3,2.81,2.86,10100,0
2006-02-13,2.93,2.93,2.83,2.83,3300,0
2006-02-14,2.8,2.9,2.76,2.85,16600,0
2006-02-15,2.86,2.89,2.8,2.89,12600,0
2006-02-16,2.89,2.92,2.88,2.92,22500,0
2006-02-17,2.94,2.94,2.87,2.87,12000,0
2006-02-21,2.87,2.95,2.8,2.9,23500,0
2006-02-22,2.9,2.9,2.84,2.84,10100,0
2006-02-23,2.85,2.85,2.83,2.85,8400,0
2006-02-24,2.86,2.86,2.85,2.85,3100,0
2006-02-27,2.75,2.8,2.75,2.76,12000,0
2006-02-28,2.9,2.9,2.77,2.78,3800,0
2006-03-01,2.9,2.9,2.8,2.8,300,0
2006-03-02,2.81,2.82,2.8,2.82,6000,0
2006-03-03,2.8,2.8,2.75,2.76,35300,0
2006-03-06,2.76,2.84,2.7,2.84,25000,0
2006-03-07,2.76,2.77,2.7,2.75,23400,0
2006-03-08,2.75,2.75,2.75,2.75,4200,0
2006-03-09,2.75,2.75,2.75,2.75,10400,0
2006-03-13,2.75,2.78,2.66,2.78,20900,0
2006-03-14,2.8,2.89,2.8,2.8,16000,0
2006-03-15,2.77,2.8,2.77,2.77,3300,0
2006-03-16,2.88,2.89,2.88,2.89,2400,0
2006-03-17,2.9,2.9,2.75,2.75,16400,0
2006-03-20,2.8,2.82,2.75,2.75,3900,0
2006-03-22,2.76,2.82,2.75,2.75,29600,0
2006-03-23,2.78,2.88,2.78,2.88,10000,0
2006-03-24,2.88,2.93,2.88,2.93,3700,0
2006-03-27,2.87,2.87,2.87,2.87,100,0
2006-03-28,2.81,2.81,2.8,2.8,5300,0
2006-03-29,2.89,2.9,2.86,2.86,2500,0
2006-03-30,2.95,3.19,2.85,3.15,36700,0
2006-03-31,2.83,2.91,2.78,2.9,9500,0
2006-04-03,2.76,3.09,2.76,2.89,2400,0
2006-04-04,2.81,2.91,2.8,2.91,40500,0
2006-04-05,2.85,2.87,2.84,2.87,43800,0
2006-04-07,2.81,2.94,2.81,2.94,23000,0
2006-04-10,2.92,2.92,2.86,2.88,6500,0
2006-04-11,2.85,3,2.85,2.88,2700,0
2006-04-12,2.85,3,2.85,3,2400,0
2006-04-13,3.94,3.94,3.05,3.3,87000,0
2006-04-17,3.3,3.5,3.22,3.34,26800,0
2006-04-18,3.39,3.39,3.27,3.27,7400,0
2006-04-19,3.25,3.25,2.8,3.04,44200,0
2006-04-20,3.1,3.2,3.07,3.15,8700,0
2006-04-21,3.14,3.2,3.14,3.2,1100,0
2006-04-24,3.15,3.16,3.15,3.15,5100,0
2006-04-25,3.15,3.25,3.15,3.25,7600,0
2006-04-26,3.35,3.4,3.25,3.35,27300,0
2006-04-27,3.16,3.35,3.16,3.3,7700,0
2006-04-28,3.27,3.3,3.21,3.26,38000,0
2006-05-01,3.34,3.35,3.3,3.3,21900,0
2006-05-02,3.35,3.35,3.25,3.29,6500,0
2006-05-03,3.21,3.31,3.21,3.21,35800,0
2006-05-04,3.25,3.25,3.21,3.25,13800,0
2006-05-05,3.22,3.22,3.01,3.21,13500,0
2006-05-08,3.21,3.24,3.01,3.2,12900,0
2006-05-09,3.15,3.22,3.15,3.22,6000,0
2006-05-10,3.2,3.28,3.15,3.15,29600,0
2006-05-11,3.24,3.24,3.15,3.15,13400,0
2006-05-12,3.1,3.1,3.05,3.1,17200,0
2006-05-15,3.03,3.03,3.03,3.03,100,0
2006-05-16,3,3.05,3,3.02,32200,0
2006-05-17,3.03,3.03,3.03,3.03,2300,0
2006-05-18,2.91,2.98,2.91,2.98,900,0
2006-05-19,2.98,3,2.98,2.99,2300,0
2006-05-22,2.98,3.24,2.86,2.87,18600,0
2006-05-24,3.24,3.24,2.89,2.9,2500,0
2006-05-25,2.93,2.93,2.9,2.93,9800,0
2006-05-26,3.17,3.17,2.78,2.9,4900,0
2006-05-30,2.84,2.84,2.79,2.82,12700,0
2006-05-31,2.76,3.24,2.75,3.1,19500,0
2006-06-01,3.1,3.1,3.07,3.07,500,0
2006-06-02,3.08,3.1,3.07,3.1,5100,0
2006-06-05,3.1,3.1,3,3.02,4700,0
2006-06-06,3,3,2.9,2.9,8200,0
2006-06-07,3.09,3.09,3.09,3.09,1000,0
2006-06-09,2.94,3.09,2.93,3.04,63900,0
2006-06-12,2.97,3.02,2.68,2.68,21200,0
2006-06-13,2.71,2.87,2.71,2.71,7900,0
2006-06-14,2.62,2.71,2.62,2.71,2500,0
2006-06-15,2.63,2.63,2.63,2.63,200,0
2006-06-16,2.65,2.77,2.5,2.77,14200,0
2006-06-19,2.67,2.67,2.67,2.67,4500,0
2006-06-20,2.58,2.99,2.58,2.99,8300,0
2006-06-21,2.99,2.99,2.99,2.99,100,0
2006-06-22,2.88,2.88,2.88,2.88,500,0
2006-06-23,2.87,2.87,2.87,2.87,100,0
2006-06-26,2.68,2.85,2.68,2.85,1100,0
2006-06-27,2.81,2.81,2.67,2.67,1200,0
2006-06-28,2.84,2.9,2.84,2.9,2900,0
2006-06-29,2.65,2.65,2.61,2.62,4600,0
2006-06-30,2.63,2.78,2.63,2.78,1100,0
2006-07-05,2.98,3.09,2.58,2.83,13200,0
2006-07-06,2.7,2.82,2.58,2.58,11700,0
2006-07-07,2.6,2.6,2.5,2.53,15300,0
2006-07-10,2.55,2.55,2.5,2.5,6400,0
2006-07-12,2.65,2.65,2.55,2.58,7500,0
2006-07-13,2.53,2.53,2.5,2.51,9500,0
2006-07-14,2.41,2.42,2.38,2.38,10500,0
2006-07-17,2.4,2.4,2.35,2.35,1300,0
2006-07-18,2.32,2.32,2.17,2.18,7200,0
2006-07-19,2.19,2.34,2.1,2.25,5300,0
2006-07-20,2.1,2.1,2.1,2.1,100,0
2006-07-21,2.1,2.15,2.1,2.13,7000,0
2006-07-24,2,2.19,2,2.09,9200,0
2006-07-25,2.08,2.22,2.07,2.11,800,0
2006-07-26,2.1,2.2,2.1,2.15,2800,0
2006-07-27,2.1,2.12,2.1,2.12,2500,0
2006-07-28,2.2,2.22,2.1,2.16,9800,0
2006-07-31,2.1,2.25,2.1,2.16,1700,0
2006-08-01,2.3,2.36,2.15,2.22,8100,0
2006-08-02,2.2,2.21,2.2,2.2,2500,0
2006-08-03,2.15,2.15,2.15,2.15,100,0
2006-08-07,2.2,2.2,2.16,2.16,1800,0
2006-08-08,2.11,2.11,2.06,2.1,7100,0
2006-08-09,2.19,2.19,2.19,2.19,300,0
2006-08-11,2.07,2.2,2.07,2.2,1000,0
2006-08-14,2.2,2.59,2.2,2.27,1500,0
2006-08-15,2.47,2.47,2.44,2.44,500,0
2006-08-16,2.18,2.25,2.18,2.2,1000,0
2006-08-17,2.21,2.21,2.2,2.2,2900,0
2006-08-18,2.18,2.18,2.18,2.18,200,0
2006-08-21,2.2,2.24,2.18,2.24,3700,0
2006-08-24,2.18,2.19,2,2.05,11600,0
2006-08-25,2.25,2.25,2.05,2.1,11500,0
2006-08-28,2.05,2.4,2.01,2.25,27600,0
2006-08-29,2.3,2.33,2,2.2,16100,0
2006-08-30,2.19,2.33,2.19,2.33,2600,0
2006-08-31,2.25,2.25,2.18,2.18,4600,0
2006-09-01,2.11,2.24,2,2,17800,0
2006-09-05,2.34,2.34,2.05,2.05,3300,0
2006-09-06,2.06,2.06,2.05,2.05,400,0
2006-09-07,2.04,2.04,2.03,2.03,7400,0
2006-09-08,2.01,2.1,2.01,2.1,2700,0
2006-09-13,2.03,2.03,2,2.03,11900,0
2006-09-14,2,2.03,2,2,6300,0
2006-09-15,2.11,2.11,2,2.07,1900,0
2006-09-18,2.07,2.07,2.02,2.02,700,0
2006-09-19,2.01,2.1,1.99,2,13800,0
2006-09-20,1.96,1.96,1.93,1.95,20800,0
2006-09-21,1.9,1.99,1.8,1.85,16600,0
2006-09-22,1.85,1.95,1.85,1.95,500,0
2006-09-25,1.9,1.96,1.9,1.96,7800,0
2006-09-26,1.86,1.99,1.86,1.9,4600,0
2006-09-27,1.9,1.9,1.9,1.9,100,0
2006-09-28,1.9,1.9,1.9,1.9,100,0
2006-09-29,1.9,1.92,1.9,1.92,1300,0
2006-10-02,2,2,1.95,1.95,11400,0
2006-10-03,1.9,1.9,1.9,1.9,100,0
2006-10-06,1.95,1.95,1.95,1.95,2800,0
2006-10-09,2,3.25,2,2.12,23400,0
2006-10-10,2.12,2.12,2.12,2.12,500,0
2006-10-11,2.01,2.4,1.9,1.99,8200,0
2006-10-12,2,2,2,2,1400,0
2006-10-13,2.18,2.18,2.03,2.03,700,0
2006-10-16,1.95,2.14,1.95,2.08,1300,0
2006-10-17,2.12,2.12,2.12,2.12,300,0
2006-10-18,2.11,2.33,2.11,2.14,8900,0
2006-10-19,2.15,2.15,2.13,2.13,700,0
2006-10-20,2.1,2.1,1.91,2,40600,0
2006-10-23,2,2,1.95,1.95,8000,0
2006-10-24,1.95,1.99,1.88,1.95,46300,0
2006-10-25,1.95,2.01,1.95,2,17800,0
2006-10-26,1.89,2.25,1.89,2.25,4300,0
2006-10-27,2.16,2.17,2.15,2.16,3000,0
2006-10-30,2.16,2.16,2.16,2.16,600,0
2006-11-01,2.02,2.05,2.02,2.05,5300,0
2006-11-02,2.02,2.02,2.02,2.02,2400,0
2006-11-06,2.02,2.02,1.56,1.95,8400,0
2006-11-07,1.91,1.91,1.91,1.91,400,0
2006-11-08,1.97,1.97,1.87,1.87,600,0
2006-11-09,1.8,1.96,1.8,1.96,3400,0
2006-11-10,1.83,1.83,1.62,1.68,28400,0
2006-11-13,1.81,1.81,1.7,1.7,4300,0
2006-11-14,1.77,1.78,1.65,1.7,11500,0
2006-11-15,1.78,1.8,1.6,1.6,17700,0
2006-11-16,1.56,1.58,1.5,1.51,14200,0
2006-11-17,1.51,1.55,1.48,1.52,61700,0
2006-11-20,1.52,1.59,1.37,1.58,122500,0
2006-11-21,1.58,1.62,1.58,1.6,14800,0
2006-11-22,1.66,1.88,1.66,1.88,7400,0
2006-11-24,1.72,2,1.72,1.75,2700,0
2006-11-27,1.9,1.9,1.79,1.79,2100,0
2006-11-28,1.86,1.86,1.71,1.85,8600,0
2006-11-29,1.72,1.72,1.68,1.68,500,0
2006-11-30,1.71,1.71,1.66,1.66,900,0
2006-12-01,1.65,1.74,1.65,1.71,8600,0
2006-12-04,1.65,1.74,1.52,1.74,21100,0
2006-12-05,1.81,1.9,1.75,1.75,20500,0
2006-12-06,1.7,1.78,1.7,1.76,8500,0
2006-12-08,1.83,1.83,1.83,1.83,400,0
2006-12-11,1.7,1.8,1.7,1.74,6100,0
2006-12-12,1.85,1.85,1.75,1.75,900,0
2006-12-13,1.83,1.83,1.81,1.81,1800,0
2006-12-14,1.77,1.77,1.75,1.75,5000,0
2006-12-15,1.75,1.75,1.74,1.75,17200,0
2006-12-18,1.72,1.72,1.7,1.72,19600,0
2006-12-19,1.61,1.71,1.6,1.65,12000,0
2006-12-20,1.64,1.71,1.6,1.71,9800,0
2006-12-21,1.72,1.85,1.72,1.78,16200,0
2006-12-22,1.85,1.85,1.62,1.81,34300,0
2006-12-26,1.75,1.77,1.75,1.77,9300,0
2006-12-27,1.8,1.9,1.8,1.89,19700,0
2006-12-28,1.87,1.93,1.85,1.89,10900,0
2006-12-29,1.9,1.91,1.86,1.88,22500,0
2007-01-03,1.9,1.9,1.9,1.9,100,0
2007-01-05,1.91,1.97,1.84,1.94,13300,0
2007-01-08,1.98,2,1.98,2,4900,0
2007-01-09,1.98,2,1.87,1.92,5000,0
2007-01-10,1.97,1.97,1.97,1.97,800,0
2007-01-11,1.95,1.98,1.95,1.98,200,0
2007-01-12,1.95,1.95,1.94,1.94,1500,0
2007-01-16,1.91,1.91,1.85,1.86,7800,0
2007-01-17,1.91,1.92,1.9,1.9,2500,0
2007-01-18,1.87,1.95,1.87,1.95,3000,0
2007-01-19,1.93,1.99,1.93,1.99,300,0
2007-01-22,1.93,1.99,1.93,1.94,7700,0
2007-01-23,1.94,1.94,1.94,1.94,2900,0
2007-01-24,1.87,1.92,1.85,1.85,800,0
2007-01-25,1.87,1.87,1.85,1.85,1700,0
2007-01-26,1.86,1.86,1.86,1.86,2800,0
2007-01-29,1.92,1.92,1.89,1.89,900,0
2007-01-30,1.86,1.93,1.86,1.93,1700,0
2007-01-31,1.87,1.93,1.86,1.87,6100,0
2007-02-01,1.89,1.9,1.89,1.89,9900,0
2007-02-02,1.88,1.88,1.88,1.88,1000,0
2007-02-05,1.86,2,1.85,2,20700,0
2007-02-07,1.97,1.97,1.94,1.94,13200,0
2007-02-08,2,2.1,1.99,2.1,73500,0
2007-02-09,2.1,2.19,2.1,2.14,12900,0
2007-02-12,2.23,2.24,2.17,2.2,11600,0
2007-02-13,2.2,2.2,1.94,2.02,24200,0
2007-02-14,1.99,2.18,1.98,2.18,3100,0
2007-02-15,2.18,2.18,2.07,2.07,2300,0
2007-02-16,2.1,2.12,2.1,2.11,9500,0
2007-02-20,1.96,2.05,1.96,1.99,1900,0
2007-02-22,1.9,1.99,1.9,1.99,4800,0
2007-02-23,1.91,2.01,1.91,2.01,3400,0
2007-02-26,1.99,2.02,1.91,1.99,5400,0
2007-02-27,1.99,1.99,1.99,1.99,500,0
2007-02-28,2,2.05,2,2.05,2800,0
2007-03-01,2.02,2.02,1.92,1.98,10300,0
2007-03-02,2.01,2.04,2,2.04,19500,0
2007-03-05,1.92,2.05,1.92,2.05,400,0
2007-03-06,2.05,2.13,2.05,2.13,5900,0
2007-03-07,2.18,2.2,2.13,2.13,700,0
2007-03-08,2.2,2.26,2.18,2.23,9600,0
2007-03-09,2.16,2.22,2.16,2.2,3100,0
2007-03-12,2.21,2.21,2.02,2.02,1200,0
2007-03-13,2.15,2.28,2.12,2.23,522800,0
2007-03-14,2.01,2.21,1.91,2,48100,0
2007-03-15,2.1,2.11,1.9,2.09,19200,0
2007-03-16,2.15,2.48,2.13,2.32,27000,0
2007-03-19,2.38,2.47,2.34,2.45,7800,0
2007-03-20,2.41,2.58,2.29,2.52,38100,0
2007-03-21,2.6,2.6,2.53,2.53,2100,0
2007-03-22,2.45,2.53,2.45,2.5,2700,0
2007-03-23,2.47,2.6,2.47,2.5,16200,0
2007-03-26,2.5,2.5,2.37,2.38,11300,0
2007-03-27,2.45,2.5,2.38,2.38,21900,0
2007-03-28,2.38,2.38,2.36,2.38,400,0
2007-03-29,2.3,2.41,2.25,2.41,2200,0
2007-03-30,2.42,2.47,2.42,2.47,3100,0
2007-04-02,2.42,2.42,2.4,2.4,500,0
2007-04-03,2.34,2.34,2.24,2.3,900,0
2007-04-04,2.35,2.36,2.27,2.36,3400,0
2007-04-05,2.27,2.37,2.27,2.3,3600,0
2007-04-09,2.3,2.3,2.3,2.3,200,0
2007-04-10,2.28,2.38,2.25,2.26,24300,0
2007-04-11,2.33,2.33,2.33,2.33,100,0
2007-04-12,2.26,2.3,2.25,2.25,7400,0
2007-04-13,2.25,2.3,2.08,2.27,6200,0
2007-04-16,2.35,2.35,2.34,2.34,1100,0
2007-04-17,2.14,2.25,2.14,2.25,6400,0
2007-04-18,2.24,2.24,2.24,2.24,300,0
2007-04-19,2.21,2.26,2.19,2.26,3100,0
2007-04-20,2.18,2.35,2.18,2.35,2400,0
2007-04-26,2.32,2.32,2.25,2.3,4100,0
2007-04-27,2.25,2.3,2.25,2.29,6200,0
2007-04-30,2.27,2.3,2.27,2.3,3200,0
2007-05-01,2.35,2.4,2.35,2.4,7000,0
2007-05-02,2.42,2.42,2.3,2.33,4000,0
2007-05-03,2.35,2.4,2.35,2.4,2100,0
2007-05-04,2.39,2.45,2.39,2.42,21200,0
2007-05-08,2.45,2.51,2.45,2.51,11300,0
2007-05-09,2.52,2.53,2.21,2.33,11600,0
2007-05-10,2.39,2.53,2.24,2.48,8100,0
2007-05-11,2.45,2.49,2.41,2.49,5500,0
2007-05-14,2.46,2.47,2.4,2.4,1100,0
2007-05-15,2.46,2.46,2.41,2.41,3000,0
2007-05-16,2.32,2.35,2.32,2.35,4300,0
2007-05-17,2.35,2.35,2.35,2.35,500,0
2007-05-18,2.4,2.4,2.4,2.4,900,0
2007-05-21,2.4,2.4,2.4,2.4,3000,0
2007-05-22,2.46,2.46,2.42,2.44,1400,0
2007-05-23,2.4,2.44,2.4,2.44,4700,0
2007-05-24,2.5,2.89,2.5,2.67,84000,0
2007-05-25,2.74,2.74,2.58,2.62,20900,0
2007-05-29,2.66,2.67,2.66,2.67,4200,0
2007-05-30,2.67,2.67,2.61,2.61,11500,0
2007-05-31,2.61,2.67,2.59,2.6,22500,0
2007-06-01,2.59,2.59,2.51,2.56,19500,0
2007-06-04,2.57,2.7,2.55,2.7,46400,0
2007-06-05,2.66,2.67,2.62,2.66,900,0
2007-06-06,2.72,2.72,2.65,2.65,12600,0
2007-06-07,2.65,2.69,2.65,2.69,8400,0
2007-06-08,2.67,2.67,2.66,2.67,1700,0
2007-06-11,2.7,2.74,2.69,2.7,29300,0
2007-06-12,2.7,2.91,2.7,2.89,6300,0
2007-06-13,2.88,2.91,2.85,2.9,12700,0
2007-06-14,2.9,3.14,2.9,3.08,25700,0
2007-06-15,3.1,3.13,2.9,2.98,29700,0
2007-06-18,3.18,3.37,3.15,3.2,68600,0
2007-06-19,3.33,3.34,3.21,3.22,23300,0
2007-06-20,3.33,3.33,3.2,3.2,20900,0
2007-06-21,3.24,3.24,3.17,3.18,4500,0
2007-06-22,3.17,3.18,3.11,3.18,4100,0
2007-06-25,3.18,3.18,3.15,3.17,13200,0
2007-06-26,3.1,3.17,2.99,3.09,16800,0
2007-06-27,3.1,3.12,3.1,3.11,6700,0
2007-06-28,3.1,3.1,3.1,3.1,100,0
2007-06-29,3.06,3.06,3.03,3.05,2500,0
2007-07-02,3,3.05,3,3.05,5400,0
2007-07-03,3.04,3.05,2.99,2.99,11600,0
2007-07-05,2.97,3.06,2.97,3.05,5600,0
2007-07-06,3.01,3.03,2.98,2.98,3200,0
2007-07-09,3.01,3.01,2.98,3,4300,0
2007-07-10,3.02,3.11,3.02,3.09,27400,0
2007-07-11,3.13,3.13,3.08,3.1,4000,0
2007-07-12,3.15,3.15,3.05,3.09,9500,0
2007-07-13,3.09,3.15,3,3.06,34300,0
2007-07-16,3.07,3.07,3.05,3.06,18700,0
2007-07-17,3.09,3.09,3,3,10900,0
2007-07-18,3,3.08,3,3.08,3100,0
2007-07-19,2.98,3.15,2.98,3.02,9500,0
2007-07-20,3.07,3.14,3.07,3.13,2800,0
2007-07-23,3.11,3.15,3,3.02,13900,0
2007-07-24,3.02,3.05,3.02,3.05,1100,0
2007-07-25,3.05,3.06,3.04,3.05,10100,0
2007-07-26,3.05,3.07,2.99,3.07,4700,0
2007-07-27,3,3.07,3,3.03,1100,0
2007-07-30,3,3.02,3,3,6200,0
2007-07-31,3,3,3,3,4500,0
2007-08-01,3,3.03,3,3.03,1200,0
2007-08-02,3,3.02,2.96,2.96,11300,0
2007-08-03,3.05,3.05,2.96,2.96,3300,0
2007-08-06,2.99,2.99,2.95,2.95,500,0
2007-08-07,2.95,2.96,2.9,2.95,11500,0
2007-08-08,2.92,2.94,2.85,2.85,5800,0
2007-08-09,2.85,2.88,2.85,2.87,1400,0
2007-08-10,2.87,2.87,2.87,2.87,300,0
2007-08-13,2.86,2.87,2.86,2.87,2800,0
2007-08-14,2.8,2.8,2.75,2.8,3700,0
2007-08-15,2.79,2.8,2.75,2.75,3200,0
2007-08-16,2.75,2.75,2.28,2.5,27000,0
2007-08-17,2.55,2.57,2.5,2.57,3900,0
2007-08-20,2.83,2.83,2.5,2.55,6600,0
2007-08-21,2.5,2.5,2.5,2.5,1500,0
2007-08-22,2.49,2.49,2.28,2.3,8100,0
2007-08-23,2.4,2.4,2.08,2.08,16200,0
2007-08-24,2.1,2.16,2.1,2.16,2300,0
2007-08-27,2.19,2.25,2.17,2.25,7700,0
2007-08-28,2.25,2.25,2.12,2.25,12100,0
2007-08-29,2.16,2.23,2.13,2.23,3600,0
2007-08-30,2.13,2.19,2.13,2.19,24600,0
2007-08-31,2.17,2.2,2.04,2.2,38700,0
2007-09-04,2.17,2.2,2.1,2.1,7500,0
2007-09-05,2.1,2.1,2.1,2.1,100,0
2007-09-06,2.16,2.19,2.1,2.19,16000,0
2007-09-07,2.25,2.25,2.17,2.17,4400,0
2007-09-10,2.16,2.16,2.07,2.14,11600,0
2007-09-12,2.14,2.19,2.13,2.15,6000,0
2007-09-13,2.2,2.6,2.19,2.57,8200,0
2007-09-14,2.57,2.57,2.31,2.39,3400,0
2007-09-17,2.3,2.36,2.3,2.3,6600,0
2007-09-18,2.3,2.32,2.07,2.09,12000,0
2007-09-19,2.26,2.43,2.07,2.09,12600,0
2007-09-20,2.14,2.47,2.14,2.26,3200,0
2007-09-21,2.36,2.47,2.26,2.42,13400,0
2007-09-24,2.38,2.44,2.38,2.38,9900,0
2007-09-25,2.38,2.38,2.21,2.23,2900,0
2007-09-26,2.16,2.25,2.15,2.24,4200,0
2007-09-28,2.2,2.2,2.2,2.2,5700,0
2007-10-01,2.17,2.71,2.17,2.44,13000,0
2007-10-02,2.6,2.7,2.42,2.44,5100,0
2007-10-03,2.44,2.44,2.27,2.33,3300,0
2007-10-05,2.25,2.33,2.24,2.33,9500,0
2007-10-08,2.35,2.41,2.35,2.41,900,0
2007-10-09,2.49,2.85,2.49,2.68,16000,0
2007-10-10,2.65,2.65,2.5,2.59,2800,0
2007-10-11,2.55,2.55,2.2,2.26,15500,0
2007-10-12,2.2,2.4,2.2,2.3,17700,0
2007-10-15,2.33,2.33,2.33,2.33,600,0
2007-10-16,2.49,2.64,2.25,2.31,28900,0
2007-10-17,2.43,2.58,2.43,2.51,9200,0
2007-10-18,2.5,2.59,2.5,2.53,7500,0
2007-10-19,2.45,2.53,2.45,2.53,3600,0
2007-10-22,2.35,2.35,2.32,2.33,13400,0
2007-10-23,2.35,2.47,2.35,2.45,11500,0
2007-10-24,2.35,2.48,2.35,2.47,4700,0
2007-10-25,2.49,2.57,2.49,2.5,3600,0
2007-10-26,2.56,2.6,2.54,2.6,12600,0
2007-10-29,2.5,2.52,2.5,2.51,2300,0
2007-10-30,2.51,2.6,2.5,2.6,11800,0
2007-10-31,2.6,2.71,2.6,2.7,14600,0
2007-11-01,2.7,2.7,2.55,2.55,10500,0
2007-11-02,2.49,2.5,2.39,2.39,8600,0
2007-11-05,2.6,2.6,2.38,2.38,6800,0
2007-11-06,2.55,2.74,2.46,2.6,14100,0
2007-11-07,2.5,2.69,2.5,2.58,14800,0
2007-11-08,2.59,2.71,2.59,2.71,7100,0
2007-11-09,2.71,2.88,2.71,2.85,10600,0
2007-11-12,2.95,2.95,2.86,2.88,88500,0
2007-11-13,2.85,2.9,2.81,2.81,5800,0
2007-11-14,2.87,2.88,2.87,2.88,600,0
2007-11-15,2.71,2.71,2.71,2.71,4900,0
2007-11-16,2.8,2.86,2.79,2.86,17700,0
2007-11-19,2.88,2.91,2.86,2.88,32700,0
2007-11-20,2.88,2.88,2.88,2.88,4600,0
2007-11-21,2.87,2.87,2.86,2.86,500,0
2007-11-23,2.9,2.9,2.85,2.85,15900,0
2007-11-26,2.84,2.84,2.77,2.83,5300,0
2007-11-27,2.85,2.85,2.77,2.8,19100,0
2007-11-28,2.9,2.9,2.8,2.8,50400,0
2007-11-30,2.8,2.9,2.8,2.85,25600,0
2007-12-03,2.95,2.98,2.87,2.9,52500,0
2007-12-04,2.85,2.89,2.85,2.89,6900,0
2007-12-05,2.9,2.98,2.9,2.92,21800,0
2007-12-06,2.9,2.91,2.9,2.9,7500,0
2007-12-07,2.9,2.98,2.86,2.86,62300,0
2007-12-10,2.89,2.93,2.88,2.9,39200,0
2007-12-11,2.87,2.87,2.83,2.83,10700,0
2007-12-12,2.86,2.9,2.85,2.89,12700,0
2007-12-13,2.85,2.89,2.85,2.86,8000,0
2007-12-14,2.87,2.9,2.86,2.89,19900,0
2007-12-17,2.89,2.92,2.89,2.89,41400,0
2007-12-18,2.89,2.89,2.83,2.83,8700,0
2007-12-19,2.89,2.89,2.82,2.85,17700,0
2007-12-20,2.89,2.96,2.89,2.91,20300,0
2007-12-21,2.92,2.92,2.9,2.91,2400,0
2007-12-24,2.97,2.97,2.71,2.89,24200,0
2007-12-26,2.91,2.94,2.91,2.92,7300,0
2007-12-27,2.9,2.9,2.9,2.9,3900,0
2007-12-28,2.96,2.98,2.91,2.92,14900,0
2007-12-31,2.9,3,2.9,3,11700,0
2008-01-02,2.99,3,2.68,2.9,9100,0
2008-01-03,2.97,3,2.97,2.97,6000,0
2008-01-04,2.99,3,2.99,3,20600,0
2008-01-07,3.05,3.09,3,3.04,29300,0
2008-01-08,3.09,3.09,2.98,2.98,9400,0
2008-01-09,2.97,3,2.93,2.93,14100,0
2008-01-10,2.93,2.93,2.93,2.93,4000,0
2008-01-11,2.95,3.02,2.95,3,10200,0
2008-01-14,2.95,2.99,2.9,2.9,62300,0
2008-01-15,2.9,2.9,2.87,2.87,53500,0
2008-01-16,2.93,2.93,2.9,2.93,5000,0
2008-01-17,2.9,2.9,2.79,2.81,54700,0
2008-01-18,2.84,2.89,2.8,2.89,94400,0
2008-01-22,2.87,2.89,2.55,2.66,209300,0
2008-01-23,2.76,2.76,2.68,2.68,19000,0
2008-01-24,2.83,2.9,2.7,2.7,5100,0
2008-01-25,2.66,2.9,2.53,2.62,9900,0
2008-01-28,2.62,2.9,2.4,2.48,3600,0
2008-01-29,2.37,2.59,2.37,2.59,16100,0
2008-01-30,2.5,2.62,2.47,2.49,2300,0
2008-01-31,2.58,2.58,2.5,2.5,2100,0
2008-02-01,2.46,2.59,2.46,2.5,8200,0
2008-02-04,2.5,2.5,2.4,2.45,21500,0
2008-02-05,2.49,2.53,2.4,2.46,7100,0
2008-02-06,2.59,2.94,2.59,2.8,55400,0
2008-02-07,2.77,2.96,2.77,2.96,16100,0
2008-02-08,3,3.03,2.89,2.9,40200,0
2008-02-11,2.9,2.9,2.86,2.89,1600,0
2008-02-12,2.93,2.94,2.84,2.84,7800,0
2008-02-13,2.82,3.05,2.82,2.88,40200,0
2008-02-14,2.92,2.92,2.86,2.86,5000,0
2008-02-15,2.95,3,2.94,2.99,43700,0
2008-02-19,3.05,3.05,3.02,3.04,20900,0
2008-02-20,3.08,3.08,2.84,2.85,28400,0
2008-02-21,2.84,2.98,2.54,2.84,109600,0
2008-02-22,2.9,2.92,2.73,2.89,4900,0
2008-02-25,2.9,2.9,2.75,2.83,2900,0
2008-02-26,2.87,2.87,2.66,2.74,7700,0
2008-02-27,2.75,2.75,2.75,2.75,500,0
2008-02-28,2.76,2.81,2.75,2.81,2300,0
2008-02-29,2.65,2.71,2.62,2.67,9800,0
2008-03-03,2.67,2.67,2.59,2.59,13600,0
2008-03-04,2.65,2.68,2.59,2.6,3000,0
2008-03-05,2.51,2.65,2.36,2.6,11800,0
2008-03-06,2.65,2.85,2.65,2.78,23200,0
2008-03-07,2.83,2.83,2.78,2.78,18500,0
2008-03-10,2.78,2.84,2.77,2.84,14000,0
2008-03-11,2.79,2.86,2.79,2.86,11500,0
2008-03-12,2.8,2.8,2.77,2.77,12500,0
2008-03-13,2.73,2.75,2.68,2.7,15300,0
2008-03-14,2.69,2.72,2.69,2.72,4400,0
2008-03-17,2.77,2.93,2.77,2.85,15600,0
2008-03-18,2.8,2.8,2.8,2.8,7400,0
2008-03-19,2.75,2.75,2.72,2.72,5900,0
2008-03-20,2.72,2.75,2.72,2.75,1400,0
2008-03-24,2.86,2.86,2.71,2.72,7900,0
2008-03-25,2.84,2.84,2.75,2.78,8200,0
2008-03-26,2.78,2.8,2.67,2.68,23400,0
2008-03-27,2.8,2.8,2.7,2.7,2500,0
2008-03-28,2.7,2.7,2.36,2.64,11000,0
2008-03-31,2.7,2.8,2.47,2.6,111600,0
2008-04-01,2.65,2.8,2.65,2.77,9400,0
2008-04-02,2.76,2.76,2.68,2.71,2700,0
2008-04-03,2.71,2.77,2.71,2.77,1600,0
2008-04-04,2.72,2.87,2.72,2.72,8400,0
2008-04-07,2.74,2.75,2.68,2.72,521000,0
2008-04-08,2.73,2.85,2.72,2.75,7300,0
2008-04-09,2.85,3,2.69,2.98,7000,0
2008-04-10,2.9,2.9,2.9,2.9,600,0
2008-04-11,2.93,2.93,2.93,2.93,200,0
2008-04-14,2.9,2.9,2.85,2.9,13300,0
2008-04-18,2.82,2.82,2.73,2.73,2000,0
2008-04-21,2.72,2.72,2.72,2.72,1000,0
2008-04-22,2.72,2.9,2.72,2.73,8800,0
2008-04-23,2.63,2.77,2.63,2.75,1400,0
2008-04-24,2.73,2.73,2.73,2.73,200,0
2008-04-28,2.76,2.83,2.63,2.74,5000,0
2008-04-29,2.65,2.73,2.65,2.7,6600,0
2008-04-30,2.63,2.72,2.63,2.67,5100,0
2008-05-01,2.69,2.69,2.69,2.69,300,0
2008-05-02,2.71,2.71,2.71,2.71,3000,0
2008-05-05,2.75,2.75,2.63,2.65,4600,0
2008-05-06,2.63,2.69,2.49,2.56,19100,0
2008-05-07,2.59,2.7,2.57,2.61,8200,0
2008-05-08,2.61,2.8,2.61,2.72,7300,0
2008-05-09,2.6,2.67,2.6,2.62,11300,0
2008-05-12,2.75,2.75,2.55,2.62,39900,0
2008-05-13,2.72,2.75,2.66,2.7,11100,0
2008-05-14,2.66,2.69,2.65,2.65,2900,0
2008-05-15,2.65,2.69,2.65,2.69,15000,0
2008-05-16,2.64,2.64,2.58,2.59,10600,0
2008-05-19,2.56,2.6,2.56,2.56,8300,0
2008-05-20,2.56,2.67,2.55,2.6,2200,0
2008-05-21,2.6,2.6,2.55,2.56,6700,0
2008-05-22,2.56,2.56,2.52,2.52,1900,0
2008-05-23,2.52,2.54,2.5,2.5,2600,0
2008-05-27,2.49,2.5,2.31,2.31,28300,0
2008-05-28,2.4,2.55,2.33,2.33,5900,0
2008-05-29,2.35,2.4,2.32,2.37,7800,0
2008-05-30,2.34,2.34,2.19,2.26,32400,0
2008-06-02,2.3,2.32,2.2,2.32,19300,0
2008-06-03,2.27,2.37,2.27,2.33,17900,0
2008-06-04,2.37,2.47,2.34,2.45,4200,0
2008-06-05,2.55,2.55,2.47,2.47,1400,0
2008-06-06,2.5,2.52,2.45,2.45,4300,0
2008-06-09,2.33,2.37,2.3,2.37,20000,0
2008-06-10,2.32,2.35,2.2,2.26,60300,0
2008-06-11,2.2,2.3,2.2,2.3,24400,0
2008-06-12,2.31,2.39,2.2,2.3,2400,0
2008-06-13,2.31,2.39,2.2,2.39,44500,0
2008-06-16,2.3,2.39,2.28,2.28,26100,0
2008-06-17,2.3,2.4,2.3,2.4,54700,0
2008-06-18,2.39,2.39,2.3,2.35,5900,0
2008-06-19,2.32,2.44,2.32,2.43,4000,0
2008-06-20,2.42,2.44,2.3,2.36,6000,0
2008-06-23,2.36,2.43,2.3,2.36,12700,0
2008-06-24,2.3,2.41,2.27,2.37,23000,0
2008-06-25,2.4,2.4,2.4,2.4,1000,0
2008-06-26,2.41,2.47,2.41,2.47,8600,0
2008-06-27,2.46,2.48,2.4,2.4,24900,0
2008-06-30,2.5,2.5,2.48,2.48,800,0
2008-07-01,2.33,2.4,2.27,2.38,21500,0
2008-07-02,2.32,2.32,2.32,2.32,100,0
2008-07-03,2.29,2.39,2.29,2.38,3400,0
2008-07-07,2.35,2.36,2.3,2.34,4600,0
2008-07-08,2.4,2.4,2.32,2.4,3100,0
2008-07-10,2.28,2.39,2.27,2.35,4100,0
2008-07-11,2.3,2.39,2.3,2.37,800,0
2008-07-14,2.36,2.36,2.35,2.35,400,0
2008-07-15,2.35,2.41,2.34,2.4,8000,0
2008-07-16,2.46,2.46,2.45,2.45,2100,0
2008-07-18,2.45,2.45,2.4,2.4,13700,0
2008-07-21,2.38,2.38,2.37,2.37,2300,0
2008-07-22,2.38,2.38,2.37,2.37,300,0
2008-07-23,2.37,2.45,2.37,2.45,4100,0
2008-07-24,2.42,2.42,2.4,2.42,3400,0
2008-07-25,2.37,2.48,2.37,2.48,9100,0
2008-07-28,2.48,2.48,2.42,2.48,15900,0
2008-07-29,2.48,2.48,2.46,2.48,2600,0
2008-07-30,2.48,2.49,2.48,2.49,26200,0
2008-07-31,2.49,2.56,2.49,2.56,12400,0
2008-08-04,2.59,2.64,2.52,2.52,1500,0
2008-08-06,2.54,2.6,2.52,2.55,5200,0
2008-08-07,2.52,2.53,2.51,2.51,4100,0
2008-08-08,2.52,2.61,2.51,2.53,12300,0
2008-08-11,2.51,2.57,2.5,2.55,208800,0
2008-08-12,2.55,2.55,2.53,2.53,10700,0
2008-08-13,2.6,2.61,2.51,2.52,12500,0
2008-08-15,2.51,2.53,2.5,2.5,11900,0
2008-08-18,2.55,2.55,2.5,2.51,27400,0
2008-08-19,2.53,2.57,2.51,2.51,1600,0
2008-08-20,2.54,2.54,2.51,2.51,1100,0
2008-08-21,2.54,2.54,2.54,2.54,200,0
2008-08-22,2.54,2.61,2.54,2.59,15000,0
2008-08-25,2.59,2.59,2.55,2.59,3400,0
2008-08-26,2.6,2.61,2.55,2.61,6800,0
2008-08-29,2.55,2.6,2.52,2.59,4500,0
2008-09-02,2.58,2.58,2.5,2.54,17400,0
2008-09-03,2.52,2.55,2.5,2.55,11600,0
2008-09-04,2.54,2.55,2.52,2.55,12000,0
2008-09-05,2.5,2.54,2.5,2.54,1900,0
2008-09-09,2.52,2.56,2.49,2.55,9800,0
2008-09-10,2.51,2.52,2.5,2.52,8400,0
2008-09-11,2.54,2.54,2.5,2.53,11300,0
2008-09-12,2.53,2.59,2.53,2.59,1300,0
2008-09-15,2.51,2.51,2.51,2.51,400,0
2008-09-16,2.5,2.6,2.5,2.51,3100,0
2008-09-17,2.52,2.53,2.51,2.53,18700,0
2008-09-18,2.5,2.58,2.5,2.51,6100,0
2008-09-19,2.52,2.52,2.51,2.51,7800,0
2008-09-22,2.44,2.44,2.44,2.44,400,0
2008-09-23,2.43,2.43,2.42,2.42,800,0
2008-09-24,2.48,2.48,2.41,2.41,600,0
2008-09-25,2.41,2.55,2.38,2.38,10900,0
2008-09-26,2.32,2.32,2.32,2.32,400,0
2008-09-29,2.32,2.48,2.32,2.48,8100,0
2008-09-30,2.34,2.48,2.34,2.45,1900,0
2008-10-01,2.32,2.54,2.32,2.54,4500,0
2008-10-02,2.54,2.62,2.54,2.56,19500,0
2008-10-03,2.62,2.62,2.56,2.56,6800,0
2008-10-06,2.54,2.63,2.45,2.45,28500,0
2008-10-07,2.49,2.49,2.48,2.48,1200,0
2008-10-08,2.41,2.41,2.4,2.4,3400,0
2008-10-09,2.5,2.5,2.48,2.48,11600,0
2008-10-10,2.36,2.46,2.35,2.46,3100,0
2008-10-13,2.51,2.51,2.49,2.49,17400,0
2008-10-14,2.5,2.5,2.5,2.5,1400,0
2008-10-15,2.45,2.55,2.27,2.55,5800,0
2008-10-16,2.56,2.58,2.56,2.58,500,0
2008-10-17,2.53,2.72,2.53,2.72,9800,0
2008-10-20,2.65,2.67,2.5,2.6,13800,0
2008-10-21,2.55,2.55,2.55,2.55,500,0
2008-10-22,2.57,2.57,2.57,2.57,4600,0
2008-10-24,2.55,2.55,2.52,2.55,4900,0
2008-10-29,2.56,2.59,2.56,2.57,11900,0
2008-11-03,2.58,2.59,2.58,2.58,1200,0
2008-11-05,2.55,2.55,2.55,2.55,800,0
2008-11-07,2.54,2.57,2.54,2.57,9800,0
2008-11-10,2.54,2.54,2.53,2.54,1500,0
2008-11-11,2.57,2.58,2.55,2.55,19100,0
2008-11-12,2.55,2.55,2.5,2.5,2200,0
2008-11-13,2.49,2.49,2.2,2.45,11600,0
2008-11-14,2.32,2.32,2.11,2.15,8300,0
2008-11-17,2.16,2.16,1.6,1.65,14300,0
2008-11-18,1.72,1.73,1.65,1.71,6300,0
2008-11-19,1.72,1.72,1.6,1.72,2700,0
2008-11-20,1.81,2,1.8,2,9800,0
2008-11-21,2.15,2.15,1.85,1.9,3200,0
2008-11-24,1.91,1.91,1.57,1.57,16400,0
2008-11-25,1.61,2.02,1.56,1.56,11100,0
2008-11-26,1.57,1.96,1.55,1.96,25400,0
2008-11-28,1.61,1.99,1.57,1.99,6600,0
2008-12-01,1.85,1.85,1.6,1.6,3800,0
2008-12-02,1.63,1.68,1.6,1.62,13300,0
2008-12-03,1.7,1.7,1.62,1.63,20400,0
2008-12-04,1.6,1.6,1.59,1.59,9600,0
2008-12-05,1.58,1.64,1.55,1.6,5700,0
2008-12-08,1.6,1.71,1.59,1.66,39600,0
2008-12-09,1.68,1.68,1.65,1.66,7700,0
2008-12-10,1.66,1.7,1.65,1.66,5200,0
2008-12-11,1.67,1.67,1.65,1.65,4500,0
2008-12-12,1.71,1.71,1.62,1.65,5300,0
2008-12-15,1.69,1.87,1.62,1.63,18500,0
2008-12-16,1.64,1.64,1.58,1.63,8600,0
2008-12-17,1.75,1.75,1.68,1.68,6700,0
2008-12-18,1.66,1.66,1.65,1.65,2900,0
2008-12-19,1.62,1.95,1.62,1.95,12300,0
2008-12-22,1.89,1.91,1.88,1.88,3200,0
2008-12-23,1.64,1.86,1.64,1.86,17500,0
2008-12-24,1.69,1.77,1.69,1.77,3000,0
2008-12-26,1.88,1.89,1.88,1.89,2000,0
2008-12-29,1.68,1.68,1.65,1.65,2000,0
2008-12-30,1.66,1.9,1.66,1.88,4300,0
2008-12-31,1.94,1.95,1.85,1.93,8500,0
2009-01-02,1.93,2.01,1.93,1.99,5700,0
2009-01-06,1.92,1.92,1.92,1.92,1200,0
2009-01-07,1.9,1.91,1.85,1.9,4600,0
2009-01-08,1.9,1.9,1.68,1.74,80300,0
2009-01-09,1.7,1.84,1.54,1.56,80800,0
2009-01-12,1.58,1.58,1.5,1.5,13900,0
2009-01-13,1.49,1.49,1.35,1.35,4100,0
2009-01-14,1.35,1.35,1.07,1.15,16300,0
2009-01-15,1.54,1.54,1.17,1.19,4600,0
2009-01-16,1.19,1.19,1.06,1.15,3600,0
2009-01-20,1.26,1.29,1.14,1.17,7800,0
2009-01-21,1.21,1.29,1.21,1.25,5300,0
2009-01-23,1.1799,1.2,1.1799,1.2,5022,0
2009-01-26,1.08,1.12,1.08,1.12,2500,0
2009-01-27,1.14,1.14,1.0636,1.0636,4370,0
2009-01-28,1.18,1.2,1.18,1.198,2793,0
2009-01-29,1.2,1.26,1.12,1.13,5151,0
2009-01-30,1.2,1.2,1.2,1.2,1600,0
2009-02-02,1.2499,1.2499,1.24,1.2401,2100,0
2009-02-04,1.0901,1.0926,1.09,1.09,1530,0
2009-02-05,1.06,1.35,1.06,1.2,1100,0
2009-02-06,1.0701,1.1,1.0701,1.09,3800,0
2009-02-09,1.08,1.29,1.08,1.08,2585,0
2009-02-10,1.1,1.1,1.07,1.08,8590,0
2009-02-11,1.1,1.1,1.0949,1.0949,1082,0
2009-02-12,1.07,1.1,1.07,1.1,3700,0
2009-02-13,1.11,1.11,1.06,1.0999,25462,0
2009-02-17,1.14,1.15,1.14,1.15,2710,0
2009-02-18,1.06,1.14,1.06,1.14,100,0
2009-02-20,1.14,1.14,1.07,1.0999,1365,0
2009-02-23,1.15,1.15,1.06,1.0901,4428,0
2009-02-26,1.07,1.15,1.05,1.15,17531,0
2009-02-27,1.05,1.12,1.05,1.12,520,0
2009-03-03,1.15,1.1501,1.15,1.1501,1910,0
2009-03-04,1.07,1.08,1.07,1.0716,6134,0
2009-03-05,1.05,1.05,1.04,1.05,400,0
2009-03-09,1.07,1.17,1.07,1.16,2102,0
2009-03-10,1.04,1.04,1.03,1.0301,3945,0
2009-03-11,1.03,1.0799,1.03,1.0799,8208,0
2009-03-13,1.06,1.06,1.05,1.06,4700,0
2009-03-16,1.06,1.06,1.06,1.06,2100,0
2009-03-17,1.14,1.14,1.05,1.11,4200,0
2009-03-18,1.06,1.1199,1.04,1.1199,95424,0
2009-03-20,1.06,1.06,1.05,1.05,28017,0
2009-03-23,1.1,1.1,1.03,1.03,48219,0
2009-03-24,1.09,1.1,1.02,1.05,27506,0
2009-03-25,1.07,1.07,1.03,1.07,16067,0
2009-03-26,1.05,1.05,1,1.044,33678,0
2009-03-27,1.02,1.02,1,1.01,28733,0
2009-03-30,1,1.03,1,1,59228,0
2009-03-31,1.01,1.07,1,1.01,32289,0
2009-04-01,1,1.15,1,1.15,8198,0
2009-04-02,1,1.17,1,1,31416,0
2009-04-03,1.07,1.15,1.07,1.13,13125,0
2009-04-06,1.1,1.1,1.07,1.08,31772,0
2009-04-07,1.07,1.08,1.03,1.08,73349,0
2009-04-08,1.08,1.09,0.98,0.98,364887,0
2009-04-09,1.05,1.1,1,1.1,168028,0
2009-04-13,1.1,1.1,1.03,1.04,128319,0
2009-04-14,1.05,1.14,1.04,1.07,95252,0
2009-04-15,1.13,1.14,1.1,1.1,20657,0
2009-04-16,1.1,1.14,1.1,1.13,8175,0
2009-04-17,1.14,1.2,1.12,1.18,27657,0
2009-04-20,1.2,1.2,1.1,1.1,71781,0
2009-04-21,1.1,1.18,1.1,1.18,10600,0
2009-04-22,1.19,1.3,1.19,1.28,85351,0
2009-04-23,1.33,1.4,1.3,1.4,28798,0
2009-04-24,1.4,1.4,1.35,1.37,46926,0
2009-04-27,1.45,1.5,1.24,1.33,30690,0
2009-04-28,1.38,1.38,1.25,1.31,18971,0
2009-04-29,1.28,1.3,1.26,1.29,34516,0
2009-04-30,1.27,1.27,1.252,1.26,14893,0
2009-05-01,1.25,1.3,1.25,1.3,51709,0
2009-05-04,1.25,1.5,1.25,1.48,53828,0
2009-05-05,1.45,1.4501,1.39,1.4,4217,0
2009-05-06,1.4,1.5,1.4,1.4701,37959,0
2009-05-07,1.49,1.5,1.45,1.49,13020,0
2009-05-08,1.46,1.5,1.4,1.48,60832,0
2009-05-11,1.4373,1.54,1.38,1.38,39297,0
2009-05-12,1.406,1.6,1.33,1.5,50141,0
2009-05-13,1.58,1.59,1.48,1.48,35196,0
2009-05-14,1.5,1.5599,1.35,1.4999,15350,0
2009-05-15,1.45,1.49,1.4001,1.49,8600,0
2009-05-18,1.48,1.52,1.48,1.5,48307,0
2009-05-19,1.4801,1.59,1.48,1.57,12918,0
2009-05-20,1.57,1.57,1.47,1.57,11344,0
2009-05-21,1.5,1.59,1.48,1.49,10402,0
2009-05-22,1.47,1.59,1.45,1.49,21662,0
2009-05-26,1.49,1.57,1.45,1.488,30825,0
2009-05-27,1.54,1.54,1.5,1.51,13346,0
2009-05-28,1.55,1.55,1.5499,1.5499,950,0
2009-05-29,1.55,1.7,1.55,1.59,31510,0
2009-06-01,1.59,1.67,1.5,1.52,11297,0
2009-06-02,1.5992,2,1.5992,1.62,26032,0
2009-06-03,1.62,1.73,1.55,1.73,35545,0
2009-06-04,1.65,1.7,1.65,1.7,2489,0
2009-06-05,1.65,1.7,1.6,1.65,14452,0
2009-06-08,1.59,1.7,1.55,1.7,11789,0
2009-06-09,1.64,1.64,1.61,1.623,1500,0
2009-06-10,1.62,1.62,1.6,1.6,1600,0
2009-06-11,1.61,1.74,1.6,1.74,5002,0
2009-06-12,1.74,1.74,1.65,1.7,11687,0
2009-06-15,1.73,1.73,1.7,1.72,1700,0
2009-06-16,1.74,1.74,1.67,1.6701,1072,0
2009-06-17,1.69,1.7232,1.69,1.72,6100,0
2009-06-18,1.74,1.89,1.74,1.89,42275,0
2009-06-19,1.89,1.89,1.83,1.84,2815,0
2009-06-22,1.8,1.98,1.79,1.98,41003,0
2009-06-23,1.92,2.04,1.92,1.98,48167,0
2009-06-24,2,2.22,1.98,2.03,59288,0
2009-06-25,2.08,2.25,1.9101,1.96,26303,0
2009-06-26,2.09,2.09,1.95,2,7511,0
2009-06-29,2.05,2.05,1.9,1.9,24228,0
2009-06-30,1.95,1.95,1.74,1.9,21475,0
2009-07-01,1.95,2,1.94,1.99,17655,0
2009-07-02,1.9901,2,1.99,2,5500,0
2009-07-06,1.9,2,1.9,1.95,4923,0
2009-07-07,1.9599,1.96,1.95,1.95,4900,0
2009-07-08,1.92,1.92,1.9,1.9,400,0
2009-07-09,1.9,1.9,1.6,1.7399,276853,0
2009-07-10,1.8,1.8,1.46,1.55,69788,0
2009-07-13,1.55,1.7,1.51,1.65,61570,0
2009-07-14,1.73,1.75,1.67,1.68,40685,0
2009-07-15,1.7,1.72,1.65,1.72,31225,0
2009-07-16,1.75,1.75,1.67,1.72,42848,0
2009-07-17,1.63,1.69,1.62,1.69,11593,0
2009-07-20,1.69,1.7,1.69,1.7,5500,0
2009-07-21,1.72,1.8,1.71,1.79,26407,0
2009-07-22,1.81,1.9,1.79,1.8999,30756,0
2009-07-23,1.93,1.95,1.85,1.95,30320,0
2009-07-24,1.9,2,1.81,2,39408,0
2009-07-27,2,2,1.768,1.9999,3328,0
2009-07-28,1.99,2.03,1.9,1.9,3901,0
2009-07-29,2,2,1.88,1.97,12075,0
2009-07-30,1.99,1.99,1.88,1.88,16452,0
2009-07-31,1.904,1.904,1.88,1.9,4340,0
2009-08-03,1.97,1.97,1.89,1.9,6455,0
2009-08-04,1.8899,1.8899,1.84,1.88,20379,0
2009-08-05,1.89,1.89,1.85,1.85,2750,0
2009-08-06,1.89,1.9,1.89,1.8999,7300,0
2009-08-07,1.9,1.9,1.8804,1.89,6250,0
2009-08-10,1.89,1.89,1.8799,1.8799,3200,0
2009-08-11,1.88,1.89,1.85,1.8501,7153,0
2009-08-12,1.9,1.9,1.85,1.89,12468,0
2009-08-13,1.9,1.9,1.82,1.84,13280,0
2009-08-14,1.82,1.86,1.79,1.86,21500,0
2009-08-17,1.9,1.9,1.75,1.86,6976,0
2009-08-18,1.9,1.9,1.76,1.817,10247,0
2009-08-19,1.82,1.85,1.8,1.8299,6950,0
2009-08-21,1.83,1.83,1.79,1.8,12012,0
2009-08-24,1.8101,1.8101,1.75,1.75,11177,0
2009-08-25,1.75,1.7501,1.75,1.75,1598,0
2009-08-26,1.75,1.75,1.7099,1.7099,8600,0
2009-08-27,1.68,1.7,1.65,1.65,18222,0
2009-08-28,1.65,1.7,1.65,1.7,11535,0
2009-08-31,1.7,1.7,1.68,1.68,8396,0
2009-09-01,1.68,1.7199,1.68,1.7199,3100,0
2009-09-02,1.7,1.7125,1.69,1.6975,4100,0
2009-09-03,1.79,1.79,1.65,1.72,9859,0
2009-09-04,1.7,1.7,1.66,1.692,2781,0
2009-09-08,1.7,1.7499,1.6999,1.7,26776,0
2009-09-09,1.7,1.7,1.63,1.63,8086,0
2009-09-10,1.7,1.7,1.7,1.7,250,0
2009-09-11,1.7,1.7,1.686,1.686,2500,0
2009-09-14,1.6899,1.7,1.68,1.69,27294,0
2009-09-15,1.74,1.75,1.688,1.71,10221,0
2009-09-16,1.7001,1.72,1.7,1.72,708,0
2009-09-17,1.75,1.7701,1.7,1.7679,28033,0
2009-09-18,1.78,1.8,1.72,1.8,14247,0
2009-09-21,1.7,1.77,1.66,1.66,24472,0
2009-09-22,1.65,1.7492,1.65,1.7492,8450,0
2009-09-23,1.7001,1.7499,1.7,1.7499,3204,0
2009-09-24,1.75,1.7501,1.7,1.7,10645,0
2009-09-25,1.7,1.72,1.7,1.7,17266,0
2009-09-28,1.7,1.7,1.65,1.6808,2227,0
2009-09-29,1.7,1.7,1.65,1.65,48135,0
2009-09-30,1.68,1.68,1.65,1.68,7200,0
2009-10-01,1.61,1.6101,1.61,1.6101,1800,0
2009-10-02,1.61,1.61,1.5904,1.6,11274,0
2009-10-05,1.75,1.75,1.6999,1.6999,40225,0
2009-10-06,1.73,1.74,1.7,1.7,21842,0
2009-10-07,1.72,1.74,1.71,1.716,6400,0
2009-10-08,1.74,1.74,1.67,1.7,6200,0
2009-10-09,1.73,1.74,1.73,1.7384,1379,0
2009-10-12,1.65,1.75,1.65,1.75,18572,0
2009-10-13,1.74,1.75,1.7,1.73,24187,0
2009-10-14,1.75,1.75,1.67,1.671,21665,0
2009-10-15,1.65,1.75,1.65,1.75,10540,0
2009-10-16,1.69,1.75,1.69,1.75,32200,0
2009-10-19,1.75,1.81,1.75,1.81,14606,0
2009-10-20,1.81,1.8101,1.75,1.75,5800,0
2009-10-21,1.75,1.8,1.75,1.75,2830,0
2009-10-22,1.71,1.8,1.71,1.75,2800,0
2009-10-23,1.75,1.7991,1.75,1.75,5243,0
2009-10-26,1.75,1.752,1.75,1.75,8169,0
2009-10-27,1.7,1.799,1.6201,1.66,12743,0
2009-10-28,1.61,1.7985,1.61,1.68,4900,0
2009-10-29,1.66,1.75,1.65,1.7025,2150,0
2009-10-30,1.75,1.75,1.67,1.7,2026,0
2009-11-02,1.67,1.74,1.61,1.68,5100,0
2009-11-03,1.68,1.72,1.65,1.7,2700,0
2009-11-04,1.6,1.74,1.58,1.68,32010,0
2009-11-05,1.7,1.7,1.6,1.64,4843,0
2009-11-06,1.7,1.7,1.6,1.65,15499,0
2009-11-09,1.6001,1.7,1.6,1.6,7360,0
2009-11-10,1.6,1.69,1.6,1.6,2900,0
2009-11-11,1.68,1.69,1.61,1.68,5000,0
2009-11-12,1.68,1.7,1.6,1.6001,2847,0
2009-11-13,1.67,1.7,1.6,1.61,2000,0
2009-11-16,1.7,1.7,1.6,1.65,20802,0
2009-11-17,1.65,1.65,1.54,1.6,27690,0
2009-11-18,1.63,1.63,1.54,1.59,4116,0
2009-11-19,1.54,1.62,1.53,1.5999,5530,0
2009-11-20,1.615,1.615,1.53,1.57,3804,0
2009-11-23,1.53,1.61,1.5,1.61,28802,0
2009-11-24,1.6,1.64,1.5301,1.59,4000,0
2009-11-25,1.64,1.65,1.59,1.65,2021,0
2009-11-27,1.62,1.67,1.5901,1.66,16650,0
2009-11-30,1.67,1.67,1.5,1.6,19858,0
2009-12-01,1.6,1.6,1.51,1.55,3110,0
2009-12-02,1.6,1.6,1.52,1.55,4301,0
2009-12-03,1.55,1.58,1.54,1.54,2100,0
2009-12-04,1.58,1.6,1.52,1.6,15400,0
2009-12-07,1.52,1.68,1.52,1.58,7500,0
2009-12-08,1.56,1.67,1.56,1.64,10800,0
2009-12-09,1.66,1.68,1.585,1.68,13400,0
2009-12-10,1.6201,1.68,1.6,1.62,16484,0
2009-12-11,1.58,1.68,1.58,1.65,12400,0
2009-12-14,1.65,1.65,1.57,1.64,10211,0
2009-12-15,1.64,1.64,1.58,1.6,1932,0
2009-12-16,1.65,1.65,1.59,1.59,9700,0
2009-12-17,1.57,1.65,1.57,1.63,25923,0
2009-12-18,1.63,1.63,1.55,1.59,29636,0
2009-12-21,1.57,1.66,1.57,1.612,24193,0
2009-12-22,1.65,1.66,1.59,1.59,21332,0
2009-12-23,1.56,1.63,1.56,1.61,2800,0
2009-12-24,1.58,1.6,1.58,1.59,1200,0
2009-12-28,1.63,1.63,1.58,1.59,1500,0
2009-12-29,1.59,1.65,1.59,1.6,7200,0
2009-12-30,1.61,1.6399,1.59,1.6,19710,0
2009-12-31,1.59,1.61,1.59,1.6,2501,0
2010-01-04,1.59,1.64,1.58,1.61,2150,0
2010-01-05,1.64,1.69,1.61,1.67,18200,0
2010-01-06,1.59,1.6501,1.59,1.65,21863,0
2010-01-07,1.61,1.7,1.6,1.7,24982,0
2010-01-08,1.65,1.6799,1.51,1.65,16452,0
2010-01-11,1.59,1.7,1.51,1.67,51005,0
2010-01-12,1.62,1.65,1.6,1.61,7297,0
2010-01-13,1.6,1.666,1.59,1.59,6300,0
2010-01-14,1.62,1.65,1.57,1.58,4400,0
2010-01-15,1.66,1.67,1.53,1.55,71426,0
2010-01-19,1.61,1.65,1.55,1.63,23603,0
2010-01-20,1.63,1.63,1.56,1.58,8900,0
2010-01-21,1.59,1.6199,1.56,1.56,3181,0
2010-01-22,1.6,1.65,1.52,1.6101,22591,0
2010-01-25,1.58,1.8,1.57,1.65,32459,0
2010-01-26,1.67,1.672,1.62,1.67,13329,0
2010-01-27,1.64,1.79,1.64,1.7,15068,0
2010-01-28,1.73,1.7482,1.71,1.74,23300,0
2010-01-29,1.71,1.7394,1.71,1.71,5700,0
2010-02-01,1.75,1.75,1.72,1.72,11061,0
2010-02-02,1.7,1.78,1.67,1.741,27100,0
2010-02-03,1.7201,1.756,1.71,1.75,23500,0
2010-02-04,1.7,1.7095,1.67,1.67,7400,0
2010-02-05,1.67,1.69,1.67,1.67,4999,0
2010-02-08,1.73,1.75,1.69,1.69,2500,0
2010-02-09,1.71,1.71,1.69,1.69,1400,0
2010-02-10,1.6801,1.6801,1.68,1.68,2800,0
2010-02-11,1.6899,1.69,1.65,1.65,9224,0
2010-02-12,1.71,1.71,1.71,1.71,100,0
2010-02-16,1.68,1.7,1.661,1.69,15105,0
2010-02-17,1.65,1.65,1.65,1.65,1985,0
2010-02-19,1.7,1.7,1.7,1.7,250,0
2010-02-22,1.66,1.7,1.65,1.6601,7130,0
2010-02-24,1.69,1.7,1.66,1.66,2500,0
2010-02-25,1.66,1.6625,1.66,1.66,1400,0
2010-02-26,1.69,1.6925,1.69,1.69,2650,0
2010-03-01,1.6822,1.6822,1.66,1.6815,1400,0
2010-03-02,1.69,1.8,1.69,1.789,13785,0
2010-03-03,1.76,1.8,1.7501,1.7501,18025,0
2010-03-04,1.77,1.77,1.73,1.73,486,0
2010-03-05,1.76,1.85,1.76,1.84,14899,0
2010-03-08,1.81,1.85,1.81,1.8305,3112,0
2010-03-09,1.89,1.9,1.8799,1.89,1100,0
2010-03-10,1.9,1.9,1.88,1.89,1433,0
2010-03-11,1.8101,1.8101,1.8101,1.8101,500,0
2010-03-12,1.89,1.9,1.76,1.9,7900,0
2010-03-15,1.85,1.95,1.81,1.91,15645,0
2010-03-16,1.82,2,1.81,2,15987,0
2010-03-17,2.05,2.05,2.0288,2.03,25814,0
2010-03-18,2,2.1794,2,2.1,31087,0
2010-03-19,2.1,2.1001,2,2.05,15331,0
2010-03-22,2.08,2.0855,2,2,12402,0
2010-03-23,2.01,2.01,1.971,2,11847,0
2010-03-24,2.19,2.19,1.94,1.98,17413,0
2010-03-25,2.1499,2.1999,2,2.06,8800,0
2010-03-26,2.05,2.14,2.05,2.1,3560,0
2010-03-29,2.06,2.11,2.06,2.1,43445,0
2010-03-30,2.1,2.1,1.98,2.05,15613,0
2010-03-31,2.05,2.1,2.05,2.05,12500,0
2010-04-01,2.03,2.14,2.03,2.14,13900,0
2010-04-05,2.06,2.1,2.02,2.04,24500,0
2010-04-06,2.04,2.06,2.01,2.05,16734,0
2010-04-07,2.05,2.07,2,2.02,69350,0
2010-04-08,1.99,2,1.98,1.99,8499,0
2010-04-09,1.98,2,1.87,2,69456,0
2010-04-12,1.98,1.99,1.95,1.99,3455,0
2010-04-13,2,2,1.93,1.97,7620,0
2010-04-14,1.97,2,1.97,2,6283,0
2010-04-15,2,2.0099,1.9,1.99,11299,0
2010-04-16,1.96,1.97,1.86,1.91,24740,0
2010-04-19,1.88,2.0099,1.88,1.94,7100,0
2010-04-20,1.98,2.02,1.98,2.01,12770,0
2010-04-21,1.93,1.941,1.92,1.93,2900,0
2010-04-22,2.02,2.02,1.91,1.92,4328,0
2010-04-23,1.94,2,1.91,1.95,4518,0
2010-04-26,1.99,2.02,1.95,2,33302,0
2010-04-27,2,2,1.9401,2,14750,0
2010-04-28,2,2,1.95,1.95,1100,0
2010-04-29,1.93,2.05,1.93,1.9999,20900,0
2010-04-30,2,2,2,2,1000,0
2010-05-03,1.92,2,1.91,1.94,8137,0
2010-05-04,1.9101,2.0399,1.9101,2.0399,2000,0
2010-05-05,2.01,2.01,1.96,1.96,2627,0
2010-05-06,1.96,1.96,1.9,1.9468,10200,0
2010-05-07,1.9,1.98,1.9,1.93,5123,0
2010-05-10,1.91,1.98,1.88,1.91,15019,0
2010-05-11,1.9299,1.9299,1.89,1.91,5100,0
2010-05-13,1.91,1.929,1.8999,1.91,7800,0
2010-05-14,1.93,1.93,1.85,1.86,1612,0
2010-05-18,1.87,1.87,1.87,1.87,100,0
2010-05-19,1.9,1.9,1.85,1.87,2607,0
2010-05-20,1.86,1.89,1.86,1.89,5585,0
2010-05-21,1.89,1.89,1.86,1.86,2888,0
2010-05-24,1.86,1.86,1.86,1.86,500,0
2010-05-25,1.86,1.8699,1.85,1.85,5618,0
2010-05-26,1.8,1.8,1.72,1.77,16851,0
2010-05-27,1.72,1.79,1.72,1.79,44357,0
2010-05-28,1.77,1.771,1.77,1.77,12502,0
2010-06-01,1.76,1.79,1.76,1.77,5630,0
2010-06-02,1.81,1.86,1.78,1.82,8793,0
2010-06-03,1.82,1.84,1.81,1.83,4600,0
2010-06-04,1.85,1.8599,1.8,1.8,6198,0
2010-06-07,1.81,1.8599,1.81,1.85,1999,0
2010-06-08,1.85,1.8501,1.85,1.8501,1700,0
2010-06-09,1.85,1.87,1.85,1.85,1100,0
2010-06-10,1.85,1.85,1.85,1.85,2212,0
2010-06-11,1.85,1.85,1.8,1.82,3400,0
2010-06-14,1.8,1.8899,1.8,1.8,44319,0
2010-06-15,1.92,1.92,1.82,1.866,7359,0
2010-06-16,1.8601,1.8601,1.8601,1.8601,200,0
2010-06-17,1.86,1.8601,1.8,1.84,6128,0
2010-06-18,1.88,1.89,1.85,1.85,1400,0
2010-06-21,1.8601,1.9,1.86,1.87,1400,0
2010-06-22,1.88,1.89,1.85,1.882,6100,0
2010-06-23,1.85,1.8501,1.84,1.85,6282,0
2010-06-25,1.82,1.87,1.81,1.85,1900,0
2010-06-28,1.85,1.87,1.85,1.87,27600,0
2010-06-29,1.85,1.88,1.75,1.87,17949,0
2010-06-30,1.85,1.87,1.84,1.85,19262,0
2010-07-01,1.8101,1.83,1.8,1.83,2700,0
2010-07-02,1.93,1.94,1.93,1.93,1500,0
2010-07-06,1.85,1.85,1.85,1.85,1800,0
2010-07-09,1.81,1.93,1.81,1.93,13445,0
2010-07-12,1.82,1.96,1.8,1.95,13615,0
2010-07-13,1.95,1.95,1.74,1.9,69582,0
2010-07-15,1.9,1.92,1.81,1.86,8509,0
2010-07-16,1.85,1.86,1.85,1.85,2500,0
2010-07-20,1.9,1.92,1.86,1.9001,3331,0
2010-07-21,1.83,1.85,1.83,1.831,6900,0
2010-07-22,1.8,1.91,1.8,1.91,5900,0
2010-07-23,1.84,1.85,1.83,1.85,3715,0
2010-07-26,1.85,1.85,1.85,1.85,180,0
2010-07-27,1.85,1.85,1.85,1.85,200,0
2010-07-28,1.86,1.89,1.85,1.89,3135,0
2010-07-29,1.91,1.924,1.8,1.9001,12856,0
2010-07-30,1.85,1.92,1.85,1.92,376,0
2010-08-02,1.92,1.92,1.86,1.872,5200,0
2010-08-03,1.86,1.86,1.85,1.85,1329,0
2010-08-04,1.87,1.87,1.87,1.87,276,0
2010-08-05,1.94,1.95,1.88,1.95,18055,0
2010-08-06,1.95,1.97,1.95,1.97,3200,0
2010-08-09,1.91,2,1.9,1.9801,15889,0
2010-08-10,1.98,1.9999,1.93,1.98,17762,0
2010-08-11,1.9,2,1.85,1.857,23662,0
2010-08-12,1.85,1.94,1.85,1.94,1762,0
2010-08-13,1.94,1.9864,1.93,1.9864,2739,0
2010-08-16,1.95,1.95,1.94,1.94,1935,0
2010-08-17,1.95,1.95,1.92,1.94,2050,0
2010-08-18,1.94,2,1.94,1.99,5300,0
2010-08-19,2,2,1.95,2,9001,0
2010-08-20,1.9201,2,1.92,2,6028,0
2010-08-23,1.95,1.95,1.94,1.94,1660,0
2010-08-24,1.94,1.94,1.92,1.92,521,0
2010-08-25,1.92,1.92,1.84,1.9,10245,0
2010-08-26,1.94,1.95,1.9199,1.9199,2000,0
2010-08-27,1.82,1.87,1.82,1.87,7500,0
2010-08-30,1.86,1.86,1.86,1.86,400,0
2010-09-01,1.89,1.89,1.86,1.86,1300,0
2010-09-02,1.87,1.87,1.87,1.87,669,0
2010-09-03,1.91,1.91,1.8801,1.8801,2800,0
2010-09-07,1.92,1.94,1.92,1.92,2900,0
2010-09-08,1.95,1.95,1.95,1.95,250,0
2010-09-09,1.92,1.92,1.85,1.85,10587,0
2010-09-10,1.85,1.89,1.85,1.85,14192,0
2010-09-13,1.85,1.89,1.84,1.85,11729,0
2010-09-14,1.85,1.91,1.83,1.85,25419,0
2010-09-15,1.85,1.87,1.8,1.84,10787,0
2010-09-16,1.86,1.86,1.82,1.82,1563,0
2010-09-17,1.82,1.85,1.79,1.79,17380,0
2010-09-20,1.8,1.9,1.79,1.89,17800,0
2010-09-21,1.87,1.87,1.87,1.87,500,0
2010-09-22,1.85,1.85,1.84,1.85,2500,0
2010-09-23,1.8101,1.86,1.8101,1.86,3000,0
2010-09-24,1.86,1.91,1.86,1.88,18960,0
2010-09-27,1.88,1.892,1.88,1.88,1064,0
2010-09-28,1.9,1.9,1.9,1.9,2302,0
2010-09-29,1.83,1.89,1.8,1.89,4055,0
2010-09-30,1.82,1.89,1.82,1.89,4925,0
2010-10-01,1.88,1.95,1.88,1.94,16300,0
2010-10-04,1.9028,1.96,1.9,1.94,8249,0
2010-10-05,1.91,1.99,1.89,1.99,9299,0
2010-10-06,1.9,1.9201,1.9,1.9201,850,0
2010-10-07,1.92,1.92,1.86,1.86,1500,0
2010-10-08,1.8999,1.9,1.85,1.85,10700,0
2010-10-11,1.88,1.89,1.75,1.85,58822,0
2010-10-12,1.85,1.88,1.81,1.83,71548,0
2010-10-13,1.83,1.8999,1.83,1.8999,40020,0
2010-10-14,1.89,1.93,1.85,1.87,35033,0
2010-10-15,1.86,1.9,1.85,1.86,26900,0
2010-10-18,1.89,1.9,1.88,1.88,2030,0
2010-10-19,1.89,1.9,1.85,1.8599,29804,0
2010-10-20,1.86,1.86,1.858,1.86,3962,0
2010-10-21,1.9,1.9,1.85,1.9,42410,0
2010-10-22,1.9,1.9399,1.9,1.93,29504,0
2010-10-25,1.92,1.99,1.9,1.96,33073,0
2010-10-26,1.96,1.97,1.96,1.97,4330,0
2010-10-27,1.97,1.97,1.93,1.95,8900,0
2010-10-28,1.96,1.96,1.92,1.92,3500,0
2010-10-29,1.96,1.98,1.96,1.98,1438,0
2010-11-01,1.98,1.99,1.9799,1.99,24300,0
2010-11-02,1.99,2,1.98,2,13605,0
2010-11-03,1.98,2,1.903,1.95,26608,0
2010-11-04,1.986,2,1.9501,2,7350,0
2010-11-05,2,2,1.99,2,7888,0
2010-11-08,1.98,2,1.98,1.98,5024,0
2010-11-09,1.99,2.03,1.9799,2,20906,0
2010-11-10,2.01,2.01,1.92,1.9999,9750,0
2010-11-11,1.95,2.0199,1.95,1.9999,4479,0
2010-11-12,2.02,2.05,1.98,1.99,6500,0
2010-11-15,1.99,1.99,1.99,1.99,2200,0
2010-11-16,1.99,1.99,1.9799,1.99,15244,0
2010-11-17,1.92,2,1.85,1.99,20951,0
2010-11-18,1.97,2.04,1.8701,2.0299,1300,0
2010-11-19,2.03,2.03,1.85,1.95,9598,0
2010-11-22,1.9,1.91,1.9,1.91,1841,0
2010-11-23,1.95,1.95,1.89,1.89,1010,0
2010-11-24,1.89,1.89,1.86,1.88,2600,0
2010-11-26,1.93,1.93,1.93,1.93,100,0
2010-11-29,1.95,1.95,1.91,1.91,3000,0
2010-11-30,1.88,1.88,1.88,1.88,2150,0
2010-12-01,1.88,1.91,1.88,1.91,3300,0
2010-12-02,1.87,1.91,1.87,1.9001,10240,0
2010-12-03,1.9,1.9,1.89,1.89,19571,0
2010-12-06,1.91,1.91,1.88,1.91,2400,0
2010-12-07,1.91,1.92,1.91,1.92,8199,0
2010-12-08,1.93,1.95,1.93,1.94,13217,0
2010-12-09,1.94,1.94,1.86,1.93,12425,0
2010-12-10,1.91,1.95,1.9,1.95,3220,0
2010-12-13,1.92,1.92,1.92,1.92,2020,0
2010-12-14,1.93,1.97,1.93,1.97,2700,0
2010-12-15,1.97,1.97,1.9101,1.97,2850,0
2010-12-16,1.98,2,1.9508,1.99,18900,0
2010-12-17,1.97,1.98,1.97,1.9701,1737,0
2010-12-20,1.97,1.97,1.91,1.91,800,0
2010-12-21,1.9,1.9601,1.9,1.96,14520,0
2010-12-22,1.91,1.95,1.88,1.88,50566,0
2010-12-23,1.93,1.93,1.88,1.88,18294,0
2010-12-27,1.89,1.96,1.89,1.89,4038,0
2010-12-28,1.91,2,1.91,1.922,9950,0
2010-12-29,1.92,1.92,1.88,1.92,8106,0
2010-12-30,1.96,1.98,1.9,1.91,16600,0
2010-12-31,1.9,1.97,1.89,1.95,14225,0
2011-01-03,1.9,1.94,1.88,1.91,6887,0
2011-01-04,1.969,1.969,1.9,1.9,1699,0
2011-01-05,1.94,1.982,1.94,1.97,16600,0
2011-01-06,2,2,1.93,1.951,18515,0
2011-01-07,1.98,2.12,1.98,2.12,29847,0
2011-01-10,2.04,2.04,1.94,1.95,16308,0
2011-01-11,1.9301,1.9301,1.93,1.93,1100,0
2011-01-12,1.93,1.95,1.91,1.95,55162,0
2011-01-13,1.95,1.95,1.9499,1.9499,2945,0
2011-01-14,1.935,1.95,1.92,1.92,37151,0
2011-01-18,1.93,1.9799,1.92,1.9799,7000,0
2011-01-19,1.98,1.9999,1.9599,1.9599,1550,0
2011-01-20,1.96,1.96,1.93,1.95,5330,0
2011-01-21,1.96,1.98,1.93,1.98,7915,0
2011-01-24,1.94,1.95,1.94,1.95,3220,0
2011-01-25,1.94,1.9499,1.9101,1.9101,7430,0
2011-01-26,1.92,1.96,1.89,1.96,24946,0
2011-01-27,1.93,1.94,1.91,1.91,13682,0
2011-01-28,1.91,1.95,1.91,1.9101,3550,0
2011-01-31,1.9,1.93,1.89,1.93,25486,0
2011-02-01,1.95,1.98,1.91,1.94,12324,0
2011-02-02,1.95,1.958,1.95,1.95,8525,0
2011-02-03,1.97,1.97,1.95,1.95,300,0
2011-02-04,1.95,1.95,1.95,1.95,300,0
2011-02-07,1.98,1.98,1.92,1.92,12348,0
2011-02-08,1.92,1.92,1.91,1.91,11637,0
2011-02-10,1.98,1.98,1.98,1.98,500,0
2011-02-11,1.94,1.94,1.88,1.88,65100,0
2011-02-14,1.86,1.93,1.86,1.91,8964,0
2011-02-15,1.87,1.93,1.86,1.92,9400,0
2011-02-16,1.91,1.95,1.91,1.94,34400,0
2011-02-17,1.95,1.96,1.94,1.95,3800,0
2011-02-18,1.96,1.97,1.95,1.95,20350,0
2011-02-22,1.92,1.95,1.91,1.94,41300,0
2011-02-23,1.94,1.97,1.94,1.9699,18830,0
2011-02-24,1.95,1.99,1.95,1.99,43933,0
2011-02-25,1.96,1.98,1.95,1.98,27776,0
2011-02-28,1.97,2,1.96,1.98,6384,0
2011-03-01,1.9601,1.98,1.96,1.98,11330,0
2011-03-02,1.96,1.99,1.96,1.98,35100,0
2011-03-03,1.99,1.99,1.95,1.96,5250,0
2011-03-04,1.98,2,1.9701,1.98,32539,0
2011-03-07,1.96,1.987,1.955,1.955,15562,0
2011-03-08,1.98,2.01,1.97,2.01,14196,0
2011-03-09,2.02,2.02,1.98,1.9999,7110,0
2011-03-10,2,2.03,1.95,2.0099,32900,0
2011-03-11,2,2.04,1.98,2.03,13100,0
2011-03-14,1.99,1.9901,1.98,1.98,1100,0
2011-03-15,1.93,2,1.93,1.96,27400,0
2011-03-16,2,2.02,2,2,2003,0
2011-03-17,1.98,1.99,1.98,1.98,10500,0
2011-03-18,1.98,2,1.98,2,1100,0
2011-03-21,2,2,2,2,400,0
2011-03-22,1.98,2.05,1.94,2.01,6308,0
2011-03-23,2,2.01,1.99,2.01,490818,0
2011-03-24,2.01,2.011,1.9999,2,17338,0
2011-03-25,1.98,1.99,1.98,1.99,1000,0
2011-03-28,2,2.0299,1.96,2.0299,15050,0
2011-03-29,2.03,2.14,2.03,2.0699,20850,0
2011-03-30,2.07,2.07,2,2.05,14300,0
2011-03-31,1.98,2.0499,1.96,2.01,8850,0
2011-04-01,2.04,2.05,2,2.0101,15195,0
2011-04-04,2.02,2.05,1.97,2.04,18481,0
2011-04-05,2.01,2.03,2,2,5795,0
2011-04-06,2,2.02,1.98,2.01,19078,0
2011-04-07,2.03,2.07,2.03,2.06,6350,0
2011-04-08,2.067,2.24,2.05,2.142,15840,0
2011-04-11,2.18,2.18,2.15,2.1799,5456,0
2011-04-12,2.18,2.18,2.06,2.1399,4735,0
2011-04-13,2.13,2.13,2.13,2.13,100,0
2011-04-14,2.11,2.139,2.03,2.139,8850,0
2011-04-15,2.12,2.15,2.09,2.1,4500,0
2011-04-18,2.0701,2.13,2.06,2.092,4100,0
2011-04-19,2.12,2.12,2.11,2.11,400,0
2011-04-20,2.12,2.12,2.1,2.12,6309,0
2011-04-21,2.17,2.17,2.1201,2.1201,675,0
2011-04-25,2.1,2.1599,2.088,2.1599,7294,0
2011-04-26,2.16,2.16,2.11,2.11,10774,0
2011-04-27,2.12,2.13,2.12,2.13,6100,0
2011-04-28,2.12,2.141,2.0601,2.07,5687,0
2011-04-29,2.1,2.1,2.07,2.07,300,0
2011-05-02,2.1,2.122,2.1,2.12,5000,0
2011-05-03,2.13,2.14,2.1,2.1,3195,0
2011-05-04,2.1499,2.1499,2.1499,2.1499,180,0
2011-05-05,2.11,2.15,2.1,2.15,10179,0
2011-05-06,2.11,2.25,2.1,2.25,15248,0
2011-05-09,2.19,2.22,2.14,2.15,17980,0
2011-05-10,2.15,2.4,2.15,2.37,16394,0
2011-05-11,2.28,2.4,2.24,2.28,9220,0
2011-05-12,2.3,2.41,2.27,2.33,20135,0
2011-05-13,2.4,2.4,2.263,2.263,25000,0
2011-05-16,2.3,2.36,2.21,2.3,16973,0
2011-05-17,2.29,2.35,2.282,2.282,17324,0
2011-05-18,2.32,2.3365,2.25,2.25,11128,0
2011-05-19,2.34,2.37,2.2809,2.35,29250,0
2011-05-20,2.36,2.36,2.33,2.3499,2600,0
2011-05-23,2.31,2.33,2.2915,2.33,10900,0
2011-05-24,2.31,2.38,2.2901,2.32,11850,0
2011-05-25,2.33,2.33,2.32,2.33,2700,0
2011-05-26,2.34,2.34,2.3,2.3285,1638,0
2011-05-27,2.3,2.3009,2.3,2.3009,6065,0
2011-05-31,2.31,2.3193,2.3,2.3,1825,0
2011-06-01,2.3,2.3,2.2,2.27,15575,0
2011-06-02,2.3,2.3,2.277,2.28,9180,0
2011-06-03,2.28,2.28,2.25,2.2536,6850,0
2011-06-06,2.25,2.26,2.2101,2.23,25622,0
2011-06-07,2.24,2.26,2.24,2.26,4050,0
2011-06-08,2.25,2.3,2.25,2.2999,9273,0
2011-06-09,2.3,2.55,2.3,2.55,39619,0
2011-06-10,2.55,2.55,2.45,2.5,37292,0
2011-06-13,2.47,2.52,2.45,2.49,21623,0
2011-06-14,2.49,2.5,2.47,2.4701,8714,0
2011-06-15,2.5,2.5,2.35,2.47,74115,0
2011-06-16,2.47,2.4991,2.32,2.32,33947,0
2011-06-17,2.41,2.5,2.3201,2.5,41214,0
2011-06-20,2.51,2.51,2.41,2.4491,9550,0
2011-06-21,2.44,2.53,2.38,2.53,55562,0
2011-06-22,2.55,2.55,2.48,2.4999,32966,0
2011-06-23,2.5,2.5,2.45,2.4999,29654,0
2011-06-24,2.5,2.68,2.4999,2.67,63089,0
2011-06-27,2.75,2.84,2.6499,2.71,66915,0
2011-06-28,2.72,2.98,2.72,2.88,89954,0
2011-06-29,2.9,2.99,2.8999,2.98,59489,0
2011-06-30,3,3.08,2.95,2.98,61576,0
2011-07-01,3.08,3.08,2.91,3.06,54320,0
2011-07-05,3.08,3.25,3.08,3.2,128093,0
2011-07-06,3.2,3.54,3.2,3.4,222938,0
2011-07-07,3.42,3.42,3.25,3.35,127220,0
2011-07-08,3.3,3.34,3.15,3.25,95126,0
2011-07-11,3.24,3.41,3.07,3.35,38292,0
2011-07-12,3.4,3.41,3.21,3.21,75929,0
2011-07-13,3.12,3.254,3.04,3.17,43261,0
2011-07-14,3.16,3.2,2.82,2.93,102390,0
2011-07-15,2.9,3,2.82,2.95,49362,0
2011-07-18,2.99,2.99,2.75,2.84,40683,0
2011-07-19,2.89,2.954,2.75,2.88,37774,0
2011-07-20,2.85,2.87,2.71,2.87,41389,0
2011-07-21,2.85,2.96,2.8,2.93,31740,0
2011-07-22,2.97,2.97,2.85,2.9,83143,0
2011-07-25,2.88,2.88,2.85,2.88,8684,0
2011-07-26,2.87,2.88,2.85,2.85,10570,0
2011-07-27,2.835,2.93,2.8,2.89,15180,0
2011-07-28,2.89,2.89,2.81,2.87,10681,0
2011-07-29,2.83,2.89,2.8007,2.88,24443,0
2011-08-01,2.9,2.9,2.64,2.7,49987,0
2011-08-02,2.69,2.7799,2.6,2.6,23450,0
2011-08-03,2.64,2.661,2.6,2.63,16100,0
2011-08-04,2.6,2.622,2.39,2.5,89321,0
2011-08-05,2.48,2.56,2.41,2.55,34742,0
2011-08-08,2.49,2.5,2.44,2.478,55077,0
2011-08-09,2.51,2.51,2.41,2.47,42094,0
2011-08-10,2.48,2.5,2.41,2.45,48251,0
2011-08-11,2.45,2.56,2.43,2.47,83341,0
2011-08-12,3,3,2.55,2.8,53802,0
2011-08-15,2.92,3.15,2.92,3.03,42985,0
2011-08-16,3.02,3.02,2.85,2.9,12393,0
2011-08-17,2.94,3.026,2.85,2.85,12806,0
2011-08-18,2.85,3,2.82,3,31604,0
2011-08-19,3,3,2.8701,2.9,19154,0
2011-08-22,3,3.02,2.94,3.02,14380,0
2011-08-23,3,3.0299,2.986,3.02,23589,0
2011-08-24,3.01,3.02,2.98,2.99,26816,0
2011-08-25,3.04,3.04,3,3.02,7411,0
2011-08-26,3.03,3.03,2.94,3.02,19285,0
2011-08-29,3.02,3.02,2.95,3,9698,0
2011-08-30,3,3,2.86,2.93,19719,0
2011-08-31,2.94,3.02,2.91,2.96,40689,0
2011-09-01,2.96,3,2.9145,2.92,4001,0
2011-09-02,2.95,3,2.95,2.95,13112,0
2011-09-06,2.95,2.99,2.92,2.98,8853,0
2011-09-07,2.99,2.99,2.93,2.93,6662,0
2011-09-08,2.97,2.97,2.9,2.9,15836,0
2011-09-09,2.89,2.92,2.82,2.87,10947,0
2011-09-12,2.89,2.8999,2.83,2.83,12282,0
2011-09-13,2.85,2.85,2.67,2.77,16433,0
2011-09-14,2.77,2.97,2.65,2.83,46317,0
2011-09-15,2.97,3.13,2.9492,3.03,89734,0
2011-09-16,3.12,3.15,2.95,3.14,23867,0
2011-09-19,3.15,3.25,3.05,3.24,98179,0
2011-09-20,3.26,3.4599,3.26,3.389,118206,0
2011-09-21,3.39,3.4,3.15,3.23,132975,0
2011-09-22,3.1,3.22,3,3.16,120278,0
2011-09-23,3.06,3.23,3.05,3.08,48278,0
2011-09-26,3.16,3.22,3.0715,3.2,37122,0
2011-09-27,3.2,3.48,3.2,3.31,89953,0
2011-09-28,3.34,3.42,3.3399,3.4,37706,0
2011-09-29,3.42,3.5,3.42,3.5,65799,0
2011-09-30,3.5,3.5,3.35,3.38,33158,0
2011-10-03,3.38,3.38,3.22,3.25,36899,0
2011-10-04,3.28,3.28,3.11,3.16,71723,0
2011-10-05,3.19,3.28,3.05,3.23,30140,0
2011-10-06,3.25,3.28,3.15,3.25,38789,0
2011-10-07,3.26,3.3,3.17,3.26,12361,0
2011-10-10,3.31,3.31,3.23,3.25,25208,0
2011-10-11,3.23,3.33,3.23,3.328,11979,0
2011-10-12,3.33,3.34,3.28,3.28,16200,0
2011-10-13,3.28,3.33,3.28,3.3,16800,0
2011-10-14,3.33,3.5,3.32,3.5,51471,0
2011-10-17,3.5,3.9,3.4701,3.87,227281,0
2011-10-18,3.91,4.21,3.86,4.18,289945,0
2011-10-19,4.2,4.4,4.131,4.24,239929,0
2011-10-20,4.29,4.94,4.25,4.62,388243,0
2011-10-21,4.7,5.01,4.62,4.9,351942,0
2011-10-24,4.91,4.95,4.37,4.57,245343,0
2011-10-25,4.58,4.58,4.23,4.41,90322,0
2011-10-26,4.4,4.69,4.3501,4.67,117677,0
2011-10-27,4.8,4.89,4.47,4.58,131597,0
2011-10-28,4.61,4.61,4.42,4.55,39044,0
2011-10-31,4.46,4.82,4.31,4.4,124306,0
2011-11-01,4.3,4.4,4.02,4.21,126814,0
2011-11-02,4.26,4.35,4.26,4.29,29842,0
2011-11-03,4.31,4.6,4.31,4.6,31585,0
2011-11-04,4.61,5,4.61,4.7301,195181,0
2011-11-07,4.8,4.98,4.72,4.88,89964,0
2011-11-08,4.95,5.56,4.9,5.49,630720,0
2011-11-09,5.38,5.44,4.98,5.1,336629,0
2011-11-10,5.24,5.47,4.96,5.23,227858,0
2011-11-11,5.33,6.02,5.33,6,461319,0
2011-11-14,6.29,6.3,5.86,6.05,403405,0
2011-11-15,6.1,6.1,5.83,5.91,177129,0
2011-11-16,5.79,6.12,5.75,5.78,235173,0
2011-11-17,5.75,5.93,4.82,5.15,394666,0
2011-11-18,5.21,5.46,5.15,5.43,143139,0
2011-11-21,5.42,5.75,5.13,5.66,232972,0
2011-11-22,5.69,5.73,5.44,5.5599,91009,0
2011-11-23,5.53,5.6,5.4,5.41,21293,0
2011-11-25,5.445,5.48,5.3,5.3,36209,0
2011-11-28,5.45,6.26,5.34,5.55,270033,0
2011-11-29,5.69,5.9299,5.6,5.72,126523,0
2011-11-30,5.91,6.05,5.59,5.644,146846,0
2011-12-01,5.57,6.51,5.4999,6.45,614266,0
2011-12-02,6.56,6.6,5.97,6.2801,285927,0
2011-12-05,6.36,7.04,6.32,6.48,307130,0
2011-12-06,6.55,6.67,6.35,6.57,145858,0
2011-12-07,6.58,6.97,6.4201,6.87,240911,0
2011-12-08,6.98,7.07,6.59,6.7,215422,0
2011-12-09,6.78,6.789,6.35,6.366,209280,0
2011-12-12,6.21,6.21,5.12,5.8,784494,0
2011-12-13,5.84,5.91,5.1201,5.52,373772,0
2011-12-14,5.53,5.56,5.15,5.34,132884,0
2011-12-15,5.49,5.75,5.3,5.65,262354,0
2011-12-16,5.85,5.86,5.32,5.57,141531,0
2011-12-19,5.55,5.56,5.35,5.36,59833,0
2011-12-20,5.44,5.44,5.22,5.36,97618,0
2011-12-21,5.39,5.74,5.39,5.62,168219,0
2011-12-22,5.62,5.62,5.37,5.39,38909,0
2011-12-23,5.37,5.49,5.37,5.43,46114,0
2011-12-27,5.47,5.47,5.12,5.35,76736,0
2011-12-28,5.41,5.496,5.168,5.44,117549,0
2011-12-29,5.49,5.61,5.45,5.55,107804,0
2011-12-30,5.59,5.59,5.4,5.5,21930,0
2012-01-03,5.59,5.61,5.46,5.51,86075,0
2012-01-04,5.49,5.5,5.32,5.38,34725,0
2012-01-05,5.36,5.45,5.25,5.43,98410,0
2012-01-06,5.41,5.59,5.32,5.57,118825,0
2012-01-09,5.61,5.85,5.61,5.63,226234,0
2012-01-10,5.73,5.74,5.411,5.55,79160,0
2012-01-11,5.5,5.5,5.36,5.37,44544,0
2012-01-12,5.37,5.54,5.37,5.51,59774,0
2012-01-13,5.5,5.56,5.38,5.55,44513,0
2012-01-17,5.59,5.59,5.45,5.46,27119,0
2012-01-18,5.45,5.66,5.45,5.59,60229,0
2012-01-19,5.6,5.6,5.45,5.56,15717,0
2012-01-20,5.56,5.56,5.46,5.51,30657,0
2012-01-23,5.47,5.5,5.36,5.45,61099,0
2012-01-24,5.42,5.432,5.17,5.38,74930,0
2012-01-25,5.39,5.72,5.33,5.53,113029,0
2012-01-26,5.52,5.689,5.35,5.42,59735,0
2012-01-27,5.38,5.75,5.38,5.63,121803,0
2012-01-30,5.64,5.72,5.49,5.55,59415,0
2012-01-31,5.55,5.57,5.4,5.47,41624,0
2012-02-01,5.48,5.54,5.36,5.46,79249,0
2012-02-02,5.47,5.5799,5.45,5.55,27533,0
2012-02-03,5.57,5.58,5.4601,5.57,46858,0
2012-02-06,5.52,5.5516,5.4,5.46,74921,0
2012-02-07,5.5,6.5,5.444,6.12,321479,0
2012-02-08,6.39,6.39,5.83,6.19,228129,0
2012-02-09,4.8,5.0965,4.31,4.71,684685,0
2012-02-10,4.64,4.94,4.56,4.87,202090,0
2012-02-13,4.9,5.16,4.8,5,247670,0
2012-02-14,4.98,5.0499,4.87,4.92,64459,0
2012-02-15,4.88,4.94,4.8,4.82,105844,0
2012-02-16,4.81,4.8101,4.25,4.37,405753,0
2012-02-17,4.47,4.6899,4.4,4.56,184977,0
2012-02-21,4.61,4.61,4.34,4.47,129316,0
2012-02-22,4.45,4.58,4.42,4.48,121764,0
2012-02-23,4.52,4.52,4.41,4.42,38655,0
2012-02-24,4.4,4.439,4.21,4.4,86617,0
2012-02-27,4.38,4.41,4.23,4.35,134863,0
2012-02-28,4.37,4.5099,4.37,4.45,39448,0
2012-02-29,4.46,4.85,4.46,4.71,208851,0
2012-03-01,4.8,4.8,4.58,4.7,88678,0
2012-03-02,4.68,4.71,4.55,4.61,44610,0
2012-03-05,4.6,4.6293,4.46,4.58,75115,0
2012-03-06,4.5,4.5799,4.46,4.55,43268,0
2012-03-07,4.55,4.59,4.5,4.55,28057,0
2012-03-08,4.55,4.7501,4.55,4.7,61196,0
2012-03-09,4.74,4.82,4.65,4.81,114256,0
2012-03-12,4.83,5.08,4.79,4.93,84281,0
2012-03-13,4.95,4.95,4.85,4.9,40275,0
2012-03-14,4.9,4.9,4.74,4.77,83790,0
2012-03-15,4.77,4.77,4.55,4.6,177796,0
2012-03-16,4.6,4.6599,4.5244,4.61,133828,0
2012-03-19,4.63,4.65,4.52,4.64,160914,0
2012-03-20,4.61,4.7,4.56,4.67,89706,0
2012-03-21,4.68,4.77,4.62,4.74,77894,0
2012-03-22,4.7,4.84,4.69,4.76,46475,0
2012-03-23,4.8,4.9,4.77,4.83,56374,0
2012-03-26,4.86,4.89,4.74,4.83,38132,0
2012-03-27,4.8,4.9,4.8,4.86,35831,0
2012-03-28,4.9,4.9,4.8,4.8,21930,0
2012-03-29,4.81,4.88,4.8,4.88,38813,0
2012-03-30,4.85,4.85,4.8,4.82,13505,0
2012-04-02,4.82,4.88,4.8,4.87,27866,0
2012-04-03,4.85,4.86,4.62,4.74,61679,0
2012-04-04,4.69,4.69,4.47,4.61,73709,0
2012-04-05,4.47,4.65,4.47,4.64,75701,0
2012-04-09,4.63,4.65,4.54,4.65,13600,0
2012-04-10,4.68,4.68,4.37,4.44,47535,0
2012-04-11,4.43,4.54,4.32,4.49,63206,0
2012-04-12,4.5005,4.54,4.44,4.52,24481,0
2012-04-13,4.48,4.52,4.38,4.4,60211,0
2012-04-16,4.44,4.57,4.35,4.56,118949,0
2012-04-17,4.59,4.59,4.27,4.29,52430,0
2012-04-18,4.27,4.3099,4.27,4.29,7331,0
2012-04-19,4.29,4.29,4.1801,4.22,24441,0
2012-04-20,4.26,4.26,4,4.14,69459,0
2012-04-23,4.06,4.09,4.05,4.07,32342,0
2012-04-24,4.03,4.03,3.96,3.98,53300,0
2012-04-25,3.96,3.962,3.64,3.73,136757,0
2012-04-26,3.7,3.7,3.32,3.52,178773,0
2012-04-27,3.5,3.52,3.18,3.22,109271,0
2012-04-30,3.2,3.39,3.07,3.3,84534,0
2012-05-01,3.33,3.4699,3.3,3.45,43744,0
2012-05-02,3.44,3.55,3.36,3.5101,56768,0
2012-05-03,3.55,3.5899,3.51,3.55,81041,0
2012-05-04,3.55,3.6,3.38,3.4,29513,0
2012-05-07,3.41,3.44,3.14,3.4099,11250,0
2012-05-08,3.35,3.4,3.2199,3.31,20110,0
2012-05-09,3.32,3.349,3.1,3.15,46571,0
2012-05-10,3.09,3.09,2.51,2.93,135660,0
2012-05-11,2.93,3.05,2.86,3.05,24798,0
2012-05-14,3.03,3.05,2.9,3.02,23066,0
2012-05-15,3.03,3.032,2.98,3,23646,0
2012-05-16,2.99,3,2.91,2.96,40891,0
2012-05-17,2.93,3.0492,2.9,2.94,37269,0
2012-05-18,2.93,3,2.59,2.6,82411,0
2012-05-21,2.65,2.6694,2.51,2.555,48162,0
2012-05-22,2.58,2.59,2.52,2.55,37577,0
2012-05-23,2.54,2.54,2.41,2.5,54079,0
2012-05-24,2.49,2.69,2.49,2.56,28220,0
2012-05-25,2.56,2.56,2.43,2.47,16591,0
2012-05-29,2.46,2.5,2.43,2.461,14730,0
2012-05-30,2.45,2.46,2.36,2.44,29948,0
2012-05-31,2.35,2.5,2.35,2.44,16354,0
2012-06-01,2.42,2.48,2.2501,2.32,60477,0
2012-06-04,2.32,2.34,2.2,2.319,55487,0
2012-06-05,2.29,2.36,2.25,2.3,17611,0
2012-06-06,2.34,2.4099,2.26,2.38,31946,0
2012-06-07,2.3,2.33,2.18,2.3,68979,0
2012-06-08,2.25,2.2899,2.21,2.25,10158,0
2012-06-11,2.27,2.4099,2.25,2.36,52051,0
2012-06-12,2.37,2.37,2.3,2.32,4112,0
2012-06-13,2.33,2.33,2.25,2.27,59506,0
2012-06-14,2.28,2.36,2.26,2.36,23380,0
2012-06-15,2.39,2.41,2.34,2.41,10734,0
2012-06-18,2.4,2.4089,2.28,2.38,14937,0
2012-06-19,2.36,2.43,2.36,2.41,9600,0
2012-06-20,2.42,2.57,2.38,2.55,18035,0
2012-06-21,2.59,3.19,2.59,3.06,157370,0
2012-06-22,3.1,3.35,3.02,3.15,114873,0
2012-06-25,3.12,3.25,3.05,3.11,61125,0
2012-06-26,3.11,3.11,2.89,2.89,50611,0
2012-06-27,2.89,2.89,2.54,2.6,55425,0
2012-06-28,2.6,2.679,2.5599,2.59,17004,0
2012-06-29,2.85,2.85,2.58,2.73,22380,0
2012-07-02,2.7,2.73,2.65,2.73,5973,0
2012-07-03,2.73,2.75,2.65,2.75,4916,0
2012-07-05,2.74,2.74,2.56,2.58,16881,0
2012-07-06,2.59,2.59,2.46,2.5,6298,0
2012-07-09,2.48,2.58,2.46,2.58,11494,0
2012-07-10,2.57,2.6,2.45,2.49,21085,0
2012-07-11,2.48,2.5395,2.46,2.48,2799,0
2012-07-12,2.47,2.6,2.47,2.49,5396,0
2012-07-13,2.48,2.59,2.45,2.47,26263,0
2012-07-16,2.45,2.4501,2.38,2.38,14178,0
2012-07-17,2.4258,2.49,2.38,2.46,7450,0
2012-07-18,2.43,2.44,2.3,2.39,16450,0
2012-07-19,2.37,2.37,2.3001,2.34,14546,0
2012-07-20,2.32,2.35,2.25,2.27,20622,0
2012-07-23,2.26,2.35,2.25,2.28,8300,0
2012-07-24,2.35,2.37,2.25,2.3,7874,0
2012-07-25,2.3,2.37,2.3,2.3,8750,0
2012-07-26,2.32,2.4,2.2901,2.36,14483,0
2012-07-27,2.39,2.4,2.36,2.36,12147,0
2012-07-30,2.35,2.36,2.2,2.36,18362,0
2012-07-31,2.34,2.39,2.33,2.35,10700,0
2012-08-01,2.35,2.382,2.31,2.32,6181,0
2012-08-02,2.34,2.38,2.34,2.38,1950,0
2012-08-03,2.4,2.4,2.35,2.35,4952,0
2012-08-06,2.38,2.4,2.28,2.29,15855,0
2012-08-07,2.29,2.48,2.29,2.48,34810,0
2012-08-08,2.42,2.74,2.42,2.6,32596,0
2012-08-09,2.85,3.05,2.6505,2.98,332531,0
2012-08-10,3,3.49,2.98,3.098,413024,0
2012-08-13,3.27,3.94,3.15,3.63,2131954,0
2012-08-14,3.88,3.89,3.271,3.33,976040,0
2012-08-15,3.36,3.6,3.25,3.35,540170,0
2012-08-16,3.55,3.57,3.36,3.57,293337,0
2012-08-17,3.6,3.74,3.41,3.6,251671,0
2012-08-20,3.6,3.7,3.5,3.57,125786,0
2012-08-21,3.53,3.57,3.4,3.42,165274,0
2012-08-22,3.4,3.46,3.35,3.45,102565,0
2012-08-23,3.45,3.46,3.25,3.28,107091,0
2012-08-24,3.25,3.31,3.1,3.23,163283,0
2012-08-27,3.25,3.44,3.12,3.35,251998,0
2012-08-28,3.35,3.39,3.27,3.28,77962,0
2012-08-29,3.37,3.37,3.27,3.3,46508,0
2012-08-30,3.29,3.34,3.27,3.32,37445,0
2012-08-31,3.29,3.45,3.28,3.44,67061,0
2012-09-04,3.42,3.6,3.35,3.57,185898,0
2012-09-05,3.57,3.6,3.37,3.42,75286,0
2012-09-06,3.41,3.48,3.3599,3.41,24138,0
2012-09-07,3.45,3.5,3.3618,3.43,38966,0
2012-09-10,3.4,3.5099,3.37,3.37,23195,0
2012-09-11,3.4,3.48,3.36,3.43,43894,0
2012-09-12,3.41,3.45,3.36,3.43,48381,0
2012-09-13,3.39,3.44,3.37,3.44,34186,0
2012-09-14,3.39,3.45,3.36,3.37,52094,0
2012-09-17,3.35,3.371,3.1431,3.22,129514,0
2012-09-18,3.1,3.25,3.06,3.19,78353,0
2012-09-19,3.19,3.37,3.19,3.37,102453,0
2012-09-20,3.36,3.44,3.2401,3.36,183386,0
2012-09-21,3.39,3.42,3.25,3.33,105560,0
2012-09-24,3.34,3.35,3.2,3.21,93205,0
2012-09-25,3.26,3.32,2.91,2.943,504570,0
2012-09-26,2.8,2.95,2.75,2.85,204245,0
2012-09-27,2.87,3.07,2.87,2.95,35725,0
2012-09-28,2.91,3.1,2.91,2.92,23139,0
2012-10-01,2.91,2.99,2.91,2.91,48103,0
2012-10-02,2.91,3.03,2.9,3,42952,0
2012-10-03,3,3.0032,2.9222,2.96,24732,0
2012-10-04,2.98,2.99,2.91,2.96,30708,0
2012-10-05,2.95,2.95,2.67,2.9,57963,0
2012-10-08,2.87,2.88,2.75,2.76,23555,0
2012-10-09,2.79,2.9,2.56,2.68,70466,0
2012-10-10,2.64,2.656,2.4701,2.54,95578,0
2012-10-11,2.54,2.68,2.54,2.62,13013,0
2012-10-12,2.59,2.69,2.54,2.56,17205,0
2012-10-15,2.56,2.78,2.5201,2.71,51952,0
2012-10-16,2.75,2.78,2.71,2.73,14635,0
2012-10-17,2.7399,2.74,2.6,2.65,14418,0
2012-10-18,2.61,2.64,2.58,2.58,14189,0
2012-10-19,2.6,2.7,2.54,2.69,19001,0
2012-10-22,2.62,2.65,2.55,2.65,21576,0
2012-10-23,2.64,2.6484,2.52,2.63,26598,0
2012-10-24,2.63,2.71,2.63,2.67,20255,0
2012-10-25,2.65,2.66,2.591,2.63,10178,0
2012-10-26,2.6,2.72,2.5,2.67,47814,0
2012-10-31,2.7,2.7,2.59,2.65,11451,0
2012-11-01,2.62,2.7,2.5301,2.69,38446,0
2012-11-02,2.66,2.7,2.6,2.69,22599,0
2012-11-05,2.7,2.77,2.65,2.77,19112,0
2012-11-06,2.78,2.85,2.771,2.84,18165,0
2012-11-07,2.85,2.88,2.73,2.75,26943,0
2012-11-08,2.7,2.789,2.56,2.56,31338,0
2012-11-09,2.62,2.79,2.53,2.63,32483,0
2012-11-12,2.67,3.2,2.67,3.18,103769,0
2012-11-13,3.18,3.4799,2.96,3.09,147023,0
2012-11-14,3.09,3.09,2.75,2.91,93948,0
2012-11-15,2.89,3.06,2.88,2.89,32050,0
2012-11-16,2.75,3.45,2.75,3.14,70771,0
2012-11-19,3.14,3.24,3,3.06,22937,0
2012-11-20,3.1,3.2199,3.02,3.065,13049,0
2012-11-21,3.07,3.19,3.07,3.15,6465,0
2012-11-23,3.19,3.19,3.14,3.19,1200,0
2012-11-26,3.13,3.3,3.0515,3.24,39610,0
2012-11-27,3.33,3.41,3.33,3.4,98205,0
2012-11-28,3.35,3.41,3.21,3.38,29624,0
2012-11-29,3.21,3.3999,3.2,3.2,20959,0
2012-11-30,3.2501,3.3,3.2501,3.27,3700,0
2012-12-03,3.38,3.45,3.335,3.4,56273,0
2012-12-04,3.4,3.44,3.38,3.38,32860,0
2012-12-05,3.38,3.44,3.38,3.39,28146,0
2012-12-06,3.38,3.43,3.38,3.41,14531,0
2012-12-07,3.39,3.44,3.38,3.44,43085,0
2012-12-10,3.4,3.41,3.38,3.38,46050,0
2012-12-11,3.38,3.41,3.38,3.41,54255,0
2012-12-12,3.4,3.43,3.38,3.38,20463,0
2012-12-13,3.38,3.41,3.2,3.41,117918,0
2012-12-14,3.43,3.43,3.2694,3.4,24318,0
2012-12-17,3.36,3.43,3.36,3.43,11196,0
2012-12-18,3.4,3.4,3.39,3.395,24392,0
2012-12-19,3.4,3.424,3.39,3.395,23565,0
2012-12-20,3.43,3.43,3.39,3.39,12577,0
2012-12-21,3.39,3.4,3.39,3.39,16924,0
2012-12-24,3.39,3.4,3.34,3.4,22146,0
2012-12-26,3.36,3.42,3.35,3.42,15192,0
2012-12-27,3.4,3.42,3.35,3.42,24410,0
2012-12-28,3.39,3.43,3.39,3.41,24415,0
2012-12-31,3.38,3.43,3.38,3.43,35787,0
2013-01-02,3.44,3.44,3.39,3.44,19043,0
2013-01-03,3.44,3.68,3.44,3.61,84198,0
2013-01-04,3.61,3.76,3.61,3.75,50740,0
2013-01-07,3.75,3.88,3.63,3.81,73032,0
2013-01-08,3.84,3.88,3.6301,3.87,16930,0
2013-01-09,3.89,3.89,3.7101,3.86,20500,0
2013-01-10,3.88,3.88,3.61,3.78,55199,0
2013-01-11,3.73,3.8,3.63,3.75,15145,0
2013-01-14,3.78,3.78,3.63,3.75,16543,0
2013-01-15,3.7,3.87,3.5,3.75,52105,0
2013-01-16,3.64,3.8,3.64,3.8,2600,0
2013-01-17,3.76,3.78,3.61,3.61,20409,0
2013-01-18,3.66,3.7,3.63,3.68,25437,0
2013-01-22,3.68,3.75,3.62,3.66,24096,0
2013-01-23,3.6,3.79,3.58,3.69,6897,0
2013-01-24,3.69,3.74,3.57,3.66,19408,0
2013-01-25,3.66,3.696,3.58,3.61,5796,0
2013-01-28,3.62,3.64,3.53,3.62,9432,0
2013-01-29,3.58,3.79,3.565,3.79,33435,0
2013-01-30,3.8,3.8,3.73,3.77,5644,0
2013-01-31,3.8,3.8,3.72,3.8,6933,0
2013-02-01,3.75,3.7999,3.5701,3.674,14200,0
2013-02-04,3.56,3.65,3.475,3.64,41657,0
2013-02-05,3.6,3.6,3.5,3.5,16792,0
2013-02-06,3.5,3.58,3.5,3.52,7424,0
2013-02-07,3.45,3.45,3.16,3.2,70539,0
2013-02-08,3.23,3.32,3.2,3.27,12774,0
2013-02-11,3.22,3.32,3.2,3.29,41860,0
2013-02-12,3.25,3.29,3.22,3.26,20496,0
2013-02-13,3.27,3.28,3.2,3.26,11464,0
2013-02-14,3.22,3.24,3.2,3.21,26212,0
2013-02-15,3.21,3.27,3.19,3.27,10364,0
2013-02-19,3.24,3.29,3.19,3.29,10368,0
2013-02-20,3.27,3.28,3.19,3.275,5200,0
2013-02-21,3.19,3.3,3.12,3.18,43435,0
2013-02-22,3.17,3.289,3.112,3.22,14392,0
2013-02-25,3.26,3.28,3.18,3.26,13407,0
2013-02-26,3.23,3.309,3.18,3.2,4275,0
2013-02-27,3.22,3.22,3.16,3.19,7531,0
2013-02-28,3.16,3.19,3.1,3.15,18853,0
2013-03-01,3.122,3.22,3.1,3.1,12420,0
2013-03-04,3.1,3.17,3.06,3.1,10153,0
2013-03-05,3.12,3.17,3.0301,3.04,3694,0
2013-03-06,3.07,3.35,3.064,3.35,80421,0
2013-03-07,3.3,3.47,3.24,3.41,47300,0
2013-03-08,3.42,3.48,3.17,3.19,18738,0
2013-03-11,3.4,3.48,3.4,3.4,88917,0
2013-03-12,3.43,3.65,3.4,3.6299,47347,0
2013-03-13,3.75,3.8725,3.75,3.8,84569,0
2013-03-14,3.8,3.89,3.8,3.831,49613,0
2013-03-15,3.81,3.88,3.8,3.8,98711,0
2013-03-18,3.83,3.85,3.83,3.84,14653,0
2013-03-19,3.87,3.87,3.8,3.8,47741,0
2013-03-20,3.83,3.9,3.81,3.82,33718,0
2013-03-21,3.8,3.822,3.8,3.81,28940,0
2013-03-22,3.8,3.85,3.8,3.8001,17978,0
2013-03-25,3.85,3.85,3.8,3.8,4011,0
2013-03-26,3.84,4.02,3.81,4.02,68773,0
2013-03-27,4.078,4.25,4.06,4.22,60129,0
2013-03-28,4.27,4.43,4.27,4.414,83348,0
2013-04-01,4.51,4.75,4.4501,4.7,111458,0
2013-04-02,4.75,4.75,4.1201,4.24,104198,0
2013-04-03,4.18,4.48,3.96,4.31,110963,0
2013-04-04,4.26,4.4,4.26,4.37,18343,0
2013-04-05,4.38,4.4201,4.12,4.21,46095,0
2013-04-08,4.26,4.6,4.13,4.42,78620,0
2013-04-09,4.4,5.21,4.38,5.1,139121,0
2013-04-10,5.25,6.18,5,5.85,457502,0
2013-04-11,6,6.05,5.45,5.99,186713,0
2013-04-12,6.1,6.229,6,6.09,163958,0
2013-04-15,6.02,6.2,5.71,5.94,115595,0
2013-04-16,6,6.1199,5.401,5.79,138940,0
2013-04-17,5.7,5.7,5.13,5.19,105505,0
2013-04-18,5.1,5.8799,5,5.75,122971,0
2013-04-19,5.85,6,5.79,5.85,89923,0
2013-04-22,5.85,5.9799,5.79,5.82,84254,0
2013-04-23,5.92,6,5.8,5.84,79910,0
2013-04-24,5.94,6.699,5.9,6.301,117446,0
2013-04-25,6.3,7.4,6.3,7.14,343217,0
2013-04-26,7.27,7.88,7.0239,7.74,468228,0
2013-04-29,7.89,8.229,7.29,7.52,567862,0
2013-04-30,7.75,8.1499,7.6401,7.94,228720,0
2013-05-01,8,8,7.6,7.74,193223,0
2013-05-02,7.79,7.89,7.27,7.37,314785,0
2013-05-03,7.49,7.92,7.32,7.79,136796,0
2013-05-06,7.92,8.15,7.9,8.12,325806,0
2013-05-07,8.25,8.88,8.25,8.7,401305,0
2013-05-08,8.88,9.18,8.5101,8.98,403089,0
2013-05-09,6.7609,7,5.5,6.03,1300409,0
2013-05-10,6.1,7.0899,6.0501,6.23,657531,0
2013-05-13,6.35,6.65,6.27,6.31,248457,0
2013-05-14,6.4,6.57,6.3,6.3,175112,0
2013-05-15,6.3,6.4,5.8,5.83,250813,0
2013-05-16,5.9,6.26,5.66,6.16,264709,0
2013-05-17,6.16,6.16,5.9001,5.91,78079,0
2013-05-20,5.89,5.9892,5.55,5.66,133689,0
2013-05-21,5.7,5.76,5.2,5.28,332943,0
2013-05-22,5.32,5.35,4.75,4.86,334956,0
2013-05-23,4.8,5.06,4.47,4.93,119042,0
2013-05-24,4.94,5.23,4.82,4.95,98955,0
2013-05-28,5.01,5.159,4.81,4.81,85778,0
2013-05-29,4.83,4.94,4.75,4.82,44925,0
2013-05-30,4.83,5.3,4.77,5.051,135194,0
2013-05-31,4.9,5.01,4.78,4.82,68009,0
2013-06-03,4.77,5,4.77,4.87,33777,0
2013-06-04,4.89,4.89,4.7,4.79,31459,0
2013-06-05,4.71,4.85,4.7,4.72,30905,0
2013-06-06,4.68,4.98,4.65,4.95,29248,0
2013-06-07,4.94,4.99,4.84,4.93,19045,0
2013-06-10,4.89,5.15,4.8,4.99,24180,0
2013-06-11,4.98,5.75,4.94,5.4,448322,0
2013-06-12,5.42,5.579,5.16,5.32,103471,0
2013-06-13,5.34,5.4499,5,5.17,83617,0
2013-06-14,5.17,5.17,4.86,5.16,59877,0
2013-06-17,5.25,5.31,5.1,5.16,26520,0
2013-06-18,5.2,5.34,5.12,5.3,39250,0
2013-06-19,5.34,5.49,5.12,5.12,107581,0
2013-06-20,5.12,5.2999,5.05,5.19,56477,0
2013-06-21,5.2,5.2,5.0203,5.15,70714,0
2013-06-24,5.05,5.61,5.02,5.07,183424,0
2013-06-25,5.08,5.28,5.08,5.13,43633,0
2013-06-26,5.17,5.75,5.05,5.55,366449,0
2013-06-27,5.63,5.96,5.6001,5.65,209708,0
2013-06-28,5.71,5.8,5.614,5.73,91238,0
2013-07-01,5.74,5.77,5.54,5.74,66515,0
2013-07-02,5.84,6.04,5.76,5.81,118444,0
2013-07-03,5.8,5.8,5.68,5.74,21339,0
2013-07-05,5.76,5.93,5.75,5.93,42774,0
2013-07-08,5.91,5.91,5.75,5.75,36873,0
2013-07-09,5.83,6,5.51,5.61,100737,0
2013-07-10,5.6,5.88,5.6,5.8,45495,0
2013-07-11,5.87,5.9,5.7001,5.73,138152,0
2013-07-12,5.8,5.82,5.7201,5.76,51674,0
2013-07-15,5.86,6.59,5.65,6.5,568974,0
2013-07-16,6.77,6.9899,6.28,6.39,258348,0
2013-07-17,6.46,6.46,6,6.16,135065,0
2013-07-18,6.22,6.45,6.06,6.09,59092,0
2013-07-19,6.03,6.57,6.02,6.45,70088,0
2013-07-22,6.43,6.63,6.4,6.51,55761,0
2013-07-23,6.59,6.66,6.35,6.64,84288,0
2013-07-24,6.62,6.65,6.4,6.41,67177,0
2013-07-25,6.45,6.5997,6.35,6.5001,32508,0
2013-07-26,6.53,6.62,6.36,6.51,27161,0
2013-07-29,6.52,7.22,6.52,6.77,210920,0
2013-07-30,6.85,7.15,6.56,7.01,191551,0
2013-07-31,7,7.25,7,7.17,78767,0
2013-08-01,7.21,7.26,7.0001,7.13,51422,0
2013-08-02,7.15,7.18,7.04,7.14,25469,0
2013-08-05,7.18,7.23,7.05,7.14,50558,0
2013-08-06,7.15,7.15,6.76,6.87,123636,0
2013-08-07,6.83,6.89,6.75,6.85,29625,0
2013-08-08,6.81,6.85,6.751,6.78,26674,0
2013-08-09,6.75,7.13,6.75,7.05,79461,0
2013-08-12,7.11,7.753,7,7.56,136243,0
2013-08-13,7.56,7.95,7.41,7.8,140330,0
2013-08-14,7.83,7.87,7.5,7.62,75575,0
2013-08-15,7.6,7.6,7.07,7.2,80782,0
2013-08-16,7.14,7.31,6.84,7.17,63025,0
2013-08-19,7.15,7.23,6.9,7.02,48229,0
2013-08-20,6.95,7.21,6.95,7.07,25769,0
2013-08-21,7.05,7.25,6.98,7.205,29453,0
2013-08-22,7.16,7.25,6.97,7.195,21936,0
2013-08-23,7.0501,7.42,7.0501,7.31,37443,0
2013-08-26,7.33,7.49,7.21,7.22,43158,0
2013-08-27,7.15,7.36,7.02,7.22,71636,0
2013-08-28,7.22,7.4599,7.08,7.24,22390,0
2013-08-29,7.3,7.56,7.224,7.375,41680,0
2013-08-30,7.4,7.42,7.29,7.3,27678,0
2013-09-03,7.33,7.5,7.28,7.37,41128,0
2013-09-04,7.37,7.3957,7.2,7.38,13233,0
2013-09-05,7.35,7.47,7.244,7.44,18423,0
2013-09-06,7.47,7.47,7.1,7.311,31395,0
2013-09-09,7.36,7.47,7.251,7.251,33389,0
2013-09-10,7.35,7.43,7.2523,7.37,29611,0
2013-09-11,7.31,7.38,7.2801,7.341,17118,0
2013-09-12,7.32,7.46,7.279,7.38,32453,0
2013-09-13,7.35,7.38,7.25,7.3,23459,0
2013-09-16,7.37,7.375,7.27,7.3,13051,0
2013-09-17,7.27,7.4,7.26,7.39,31774,0
2013-09-18,7.35,7.41,7.25,7.41,87752,0
2013-09-19,7.41,7.433,7.3,7.35,17629,0
2013-09-20,7.34,7.34,6.5801,7.07,145821,0
2013-09-23,7.08,7.08,6.8653,6.9,33258,0
2013-09-24,6.82,6.88,6.62,6.68,76504,0
2013-09-25,6.67,7.0685,6.67,7.03,57915,0
2013-09-26,7.03,7.46,7.03,7.28,59324,0
2013-09-27,7.34,8.21,7.31,7.89,176655,0
2013-09-30,7.89,7.89,7.641,7.8,88601,0
2013-10-01,7.811,7.96,7.61,7.87,87897,0
2013-10-02,7.84,8.05,7.5,7.8501,82719,0
2013-10-03,7.79,7.808,7.371,7.46,115948,0
2013-10-04,7.4,7.8,7.35,7.73,33501,0
2013-10-07,7.69,7.69,7.46,7.52,25200,0
2013-10-08,7.49,7.6264,7.15,7.32,68589,0
2013-10-09,7.29,7.65,7.15,7.44,35701,0
2013-10-10,7.57,7.84,7.57,7.6456,48053,0
2013-10-11,7.73,8.2,7.73,8.16,74372,0
2013-10-14,8.12,8.12,7.73,7.991,62768,0
2013-10-15,8.02,8.13,7.81,7.96,22300,0
2013-10-16,8,8.06,7.8,7.95,59619,0
2013-10-17,7.88,8.0499,7.88,8,35076,0
2013-10-18,8.03,8.03,7.95,7.96,16533,0
2013-10-21,7.98,8.47,7.92,8.47,65443,0
2013-10-22,8.48,8.48,8.03,8.3,61204,0
2013-10-23,8.34,8.7,8.04,8.66,148162,0
2013-10-24,8.54,8.7,8.5,8.69,46421,0
2013-10-25,8.69,8.69,8.271,8.42,55913,0
2013-10-28,8.44,8.47,8.2101,8.33,26741,0
2013-10-29,8.33,8.47,8.18,8.35,30835,0
2013-10-30,8.34,8.37,8.01,8.13,40547,0
2013-10-31,8.12,8.262,7.71,8.19,32929,0
2013-11-01,8.18,8.39,8.09,8.2,14535,0
2013-11-04,8.18,8.26,7.95,8.22,19098,0
2013-11-05,8.16,8.32,8.16,8.21,13073,0
2013-11-06,8.22,8.23,8.1,8.16,19330,0
2013-11-07,8.22,8.269,7.84,8.12,37638,0
2013-11-08,8.01,8.2378,8.01,8.22,15841,0
2013-11-11,8.18,8.79,8.18,8.56,36635,0
2013-11-12,8.56,8.6,8.32,8.36,40462,0
2013-11-13,8.3,8.65,8,8.51,62144,0
2013-11-14,8.46,8.6,8.44,8.49,20642,0
2013-11-15,8.3631,8.8388,8.3631,8.79,37470,0
2013-11-18,8.82,9.09,8.7099,8.93,86649,0
2013-11-19,8.95,8.95,8.82,8.84,23812,0
2013-11-20,8.87,8.9,8.67,8.76,31110,0
2013-11-21,8.72,8.8475,8.6201,8.69,12650,0
2013-11-22,8.73,8.79,8.63,8.7,17725,0
2013-11-25,8.68,8.68,8.5,8.53,19999,0
2013-11-26,8.5,8.53,8.3,8.5,32147,0
2013-11-27,8.5,8.58,8.39,8.52,18438,0
2013-11-29,8.6,8.8699,8.6,8.79,5494,0
2013-12-02,8.84,8.909,8.45,8.6299,27121,0
2013-12-03,8.56,8.7899,8,8.11,77805,0
2013-12-04,8.2,8.37,8.2,8.28,25890,0
2013-12-05,8.23,8.35,8.23,8.35,13098,0
2013-12-06,8.42,8.42,8.2,8.25,16453,0
2013-12-09,8.32,8.35,8.2631,8.34,14410,0
2013-12-10,8.41,8.41,8.25,8.39,23833,0
2013-12-11,8.39,8.44,8.2,8.325,43481,0
2013-12-12,8.32,8.39,8.232,8.3,31217,0
2013-12-13,8.23,8.32,8.23,8.24,25532,0
2013-12-16,8.23,8.24,8.1268,8.15,14714,0
2013-12-17,8.1754,8.19,8.03,8.18,10552,0
2013-12-18,8.19,8.25,8.101,8.1875,14203,0
2013-12-19,8.1,8.108,7.825,7.92,43524,0
2013-12-20,7.97,7.97,7.52,7.69,61472,0
2013-12-23,7.74,8.33,7.74,8.19,48860,0
2013-12-24,8.2,8.289,7.92,7.92,5055,0
2013-12-26,7.98,8.29,7.95,8.22,23753,0
2013-12-27,8.19,8.29,8,8.28,24693,0
2013-12-30,8.29,8.29,8.06,8.17,18855,0
2013-12-31,8.14,8.19,8.03,8.061,31165,0
2014-01-02,8.08,8.19,8.01,8.09,19026,0
2014-01-03,8.1,8.14,7.96,7.99,33376,0
2014-01-06,7.96,8.1599,7.96,7.9801,22238,0
2014-01-07,8.06,8.06,7.9,7.95,30681,0
2014-01-08,7.95,8.08,7.94,8.05,27420,0
2014-01-09,8.09,8.15,7.931,7.9802,12134,0
2014-01-10,8,8,7.99,8,10629,0
2014-01-13,8,8,7.93,8,27197,0
2014-01-14,8,8,7.95,7.97,10792,0
2014-01-15,8.01,8.07,8,8.04,47196,0
2014-01-16,8.04,8.1,7.971,8.09,5785,0
2014-01-17,8.051,8.1,8,8.03,31652,0
2014-01-21,8.02,8.03,7.91,7.95,17152,0
2014-01-22,7.911,7.99,7.75,7.94,40403,0
2014-01-23,7.87,7.99,7.801,7.8899,15994,0
2014-01-24,7.84,7.86,7.335,7.5482,90207,0
2014-01-27,7.51,7.51,7.31,7.39,43187,0
2014-01-28,7.37,7.54,7.22,7.36,27345,0
2014-01-29,7.86,7.86,7.05,7.11,44856,0
2014-01-30,7.05,7.06,6.3601,6.38,137758,0
2014-01-31,6.37,6.5,6.15,6.34,112750,0
2014-02-03,6.38,6.483,6,6.13,73987,0
2014-02-04,6.13,6.7,6.13,6.45,41988,0
2014-02-05,6.49,6.58,6.25,6.29,35587,0
2014-02-06,6.44,6.63,6.366,6.43,27785,0
2014-02-07,6.5124,6.5124,6.25,6.26,43996,0
2014-02-10,6.3,6.6,6.3,6.32,31261,0
2014-02-11,6.31,6.66,5.6,6.17,204801,0
2014-02-12,6.16,6.17,5.8704,6.07,42946,0
2014-02-13,5.8,6.35,5.64,6.35,40494,0
2014-02-14,6.3,6.61,6.278,6.5,27923,0
2014-02-18,6.5,6.54,6.32,6.53,20459,0
2014-02-19,6.58,6.65,6.4006,6.4006,19595,0
2014-02-20,6.39,6.48,6.33,6.38,7955,0
2014-02-21,6.32,6.51,6.29,6.41,16497,0
2014-02-24,6.4,6.67,6.2104,6.46,24372,0
2014-02-25,6.47,6.64,6.291,6.5,5709,0
2014-02-26,6.47,6.59,6.4285,6.54,26058,0
2014-02-27,6.86,6.88,6.32,6.62,47031,0
2014-02-28,6.6,6.6,6.35,6.3999,15806,0
2014-03-03,6.25,6.5,6.2185,6.49,8653,0
2014-03-04,6.5101,6.61,6.3601,6.4799,33617,0
2014-03-05,6.43,6.43,6.05,6.17,36196,0
2014-03-06,6.14,6.31,6,6.12,22418,0
2014-03-07,6.04,6.146,5.725,5.89,100959,0
2014-03-10,5.81,6.02,5.79,6.02,20384,0
2014-03-11,6.07,6.18,5.9,5.99,28873,0
2014-03-12,5.89,6.04,5.89,5.98,22589,0
2014-03-13,6.044,6.06,6,6.02,20465,0
2014-03-14,6.01,6.05,5.99,6.04,18373,0
2014-03-17,6.07,6.09,5.9501,5.98,24148,0
2014-03-18,5.96,6.11,5.88,6.04,32028,0
2014-03-19,6.04,6.09,5.96,6.02,24721,0
2014-03-20,5.94,5.94,5.6,5.8,82614,0
2014-03-21,5.74,5.74,5.38,5.55,154790,0
2014-03-24,5.5,5.65,5.49,5.55,27211,0
2014-03-25,5.6,5.8,5.5601,5.6,29629,0
2014-03-26,5.76,5.76,5.6,5.63,16412,0
2014-03-27,5.77,5.77,5.46,5.58,46840,0
2014-03-28,5.69,5.83,5.42,5.69,36076,0
2014-03-31,5.69,6.08,5.41,6.04,53871,0
2014-04-01,6.06,6.2,5.96,6.12,49094,0
2014-04-02,6.13,6.14,6.1112,6.13,11790,0
2014-04-03,6.13,6.14,5.82,6.06,31267,0
2014-04-04,6.08,6.085,5.851,5.98,14034,0
2014-04-07,6.02,6.04,5.85,6.01,16400,0
2014-04-08,6,6.0125,5.68,5.85,9811,0
2014-04-09,5.83,5.92,5.7321,5.8899,9895,0
2014-04-10,5.85,6.04,5.85,5.95,20455,0
2014-04-11,5.97,5.98,5.57,5.75,22024,0
2014-04-14,5.79,5.94,5.6545,5.756,13704,0
2014-04-15,5.66,5.81,5.58,5.65,15865,0
2014-04-16,5.63,5.78,5.5957,5.78,3070,0
2014-04-17,5.8399,5.84,5.63,5.74,4034,0
2014-04-21,5.78,5.87,5.69,5.85,4049,0
2014-04-22,5.87,5.8799,5.68,5.82,1795,0
2014-04-23,5.7,5.79,5.69,5.79,2215,0
2014-04-24,5.85,5.85,5.58,5.68,30014,0
2014-04-25,5.63,5.809,5.56,5.61,23836,0
2014-04-28,5.65,5.72,5.6,5.68,18092,0
2014-04-29,5.7199,5.7199,5.56,5.62,18680,0
2014-04-30,5.6,5.94,5.6,5.94,33767,0
2014-05-01,5.89,5.96,5.71,5.84,18250,0
2014-05-02,5.871,5.96,5.871,5.96,8873,0
2014-05-05,5.91,6.13,5.9,6.03,52818,0
2014-05-06,5.99,6.07,5.84,5.89,14370,0
2014-05-07,5.89,5.94,5.8,5.81,18310,0
2014-05-08,5.8,6,5.8,5.98,14742,0
2014-05-09,5.845,6.04,5.845,6.03,11990,0
2014-05-12,6,6,5.949,5.98,3030,0
2014-05-13,6.05,6.4,6.05,6.35,57732,0
2014-05-14,6.4,6.74,6.33,6.55,50524,0
2014-05-15,6.55,6.55,6.12,6.34,7897,0
2014-05-16,6.2701,6.4899,6.2701,6.39,6300,0
2014-05-19,6.25,6.43,6.2,6.3,21795,0
2014-05-20,6.21,6.3,6.07,6.1,14258,0
2014-05-21,6.07,6.16,6.07,6.15,10415,0
2014-05-22,6.15,6.15,6.08,6.11,14762,0
2014-05-23,6.1,6.1,6.07,6.1,11736,0
2014-05-27,6.11,6.22,6.1,6.205,40503,0
2014-05-28,6.18,6.2099,6.15,6.16,9189,0
2014-05-29,6.15,6.15,6.1,6.14,18346,0
2014-05-30,6.13,6.13,5.9901,6.05,11654,0
2014-06-02,6.04,6.05,5.9,5.97,13585,0
2014-06-03,5.96,6,5.82,5.93,15890,0
2014-06-04,5.9799,5.9799,5.829,5.9099,9469,0
2014-06-05,5.91,5.98,5.91,5.95,111145,0
2014-06-06,5.9,5.9899,5.8656,5.94,9394,0
2014-06-09,5.98,5.98,5.94,5.96,17330,0
2014-06-10,5.95,5.99,5.9301,5.98,19890,0
2014-06-11,5.96,6.12,5.96,6.04,37327,0
2014-06-12,6.03,6.17,6.03,6.13,21806,0
2014-06-13,6.15,6.15,6.06,6.09,23891,0
2014-06-16,6.14,6.23,6.0768,6.19,39291,0
2014-06-17,6.19,6.21,6.16,6.195,10718,0
2014-06-18,6.13,6.17,6.12,6.15,16958,0
2014-06-19,6.12,6.15,6,6.07,25858,0
2014-06-20,6.061,6.19,6.061,6.15,32703,0
2014-06-23,6.1416,6.18,6.08,6.16,45060,0
2014-06-24,6.14,6.184,6.13,6.13,13309,0
2014-06-25,6.15,6.17,6.1,6.1,30023,0
2014-06-26,6.09,6.11,6.06,6.07,25239,0
2014-06-27,6.08,6.25,6.08,6.2,45869,0
2014-06-30,6.23,6.27,6.22,6.23,29973,0
2014-07-01,6.25,6.33,6.2,6.22,18112,0
2014-07-02,6.2,6.2299,6.14,6.19,13468,0
2014-07-03,6.0501,6.25,6.0501,6.2,23634,0
2014-07-07,6.2,6.2631,6.15,6.15,11674,0
2014-07-08,6.18,6.18,5.97,6.01,51618,0
2014-07-09,6,6.01,5.994,6.0099,12406,0
2014-07-10,5.99,5.99,5.96,5.97,6267,0
2014-07-11,6,6.19,5.99,6.15,82617,0
2014-07-14,6.15,6.22,6.11,6.2,42803,0
2014-07-15,6.17,6.31,6.17,6.28,61726,0
2014-07-16,6.4,6.4,6.3,6.32,34504,0
2014-07-17,6.35,6.48,6.32,6.42,72516,0
2014-07-18,6.42,7.61,6.4,7.3,283958,0
2014-07-21,7.36,7.4,7.17,7.21,73629,0
2014-07-22,7.24,7.291,6.81,6.85,40378,0
2014-07-23,7,7.02,6.92,7,55153,0
2014-07-24,7,7.7,6.97,7.51,243327,0
2014-07-25,7.55,7.85,7.4,7.45,165634,0
2014-07-28,7.53,7.53,7.01,7.41,110259,0
2014-07-29,7.36,7.5299,7.23,7.44,34795,0
2014-07-30,7.54,7.7332,7.46,7.64,59962,0
2014-07-31,7.72,7.72,7.2,7.47,41844,0
2014-08-01,7.56,7.56,7.4,7.45,40862,0
2014-08-04,7.5,7.6332,7.42,7.49,20512,0
2014-08-05,7.5,7.5,7.41,7.45,12277,0
2014-08-06,7.42,7.73,7.42,7.46,56440,0
2014-08-07,7.45,7.5,7.42,7.45,12063,0
2014-08-08,7.44,7.6398,7.4,7.56,37777,0
2014-08-11,7.68,7.6999,7.5402,7.68,25033,0
2014-08-12,7.7,7.93,7.7,7.76,69456,0
2014-08-13,7.8,8.3599,7.79,8.21,182523,0
2014-08-14,8.3,8.6254,7.75,8.095,161895,0
2014-08-15,8.1,8.1,7.77,7.99,42542,0
2014-08-18,8.04,8.127,8.01,8.12,27004,0
2014-08-19,8.22,8.22,8.04,8.12,26672,0
2014-08-20,8.12,8.12,7.994,8,23180,0
2014-08-21,8.01,8.04,7.85,7.985,31750,0
2014-08-22,8,8.07,7.98,8.03,17511,0
2014-08-25,8.03,8.07,8.03,8.0599,10668,0
2014-08-26,8.07,8.16,8.01,8.15,33654,0
2014-08-27,8.15,8.25,8.1,8.15,57951,0
2014-08-28,8.09,8.09,8.03,8.07,10147,0
2014-08-29,8.0999,8.14,8.02,8.02,34063,0
2014-09-02,8,8.0794,8,8.035,9965,0
2014-09-03,8.09,8.13,7.85,7.93,27268,0
2014-09-04,7.8,7.8,7.51,7.67,93927,0
2014-09-05,7.5,7.572,7.2,7.465,71578,0
2014-09-08,7.5,7.7,7.46,7.7,22531,0
2014-09-09,7.68,7.78,7.492,7.57,17493,0
2014-09-10,7.57,7.642,7.5,7.57,7218,0
2014-09-11,7.5,7.7499,7.5,7.73,25676,0
2014-09-12,7.77,8.06,7.77,8.01,37160,0
2014-09-15,8.05,8.05,7.75,7.87,21317,0
2014-09-16,7.92,8.01,7.7701,7.92,5988,0
2014-09-17,7.87,8.05,7.87,7.94,16327,0
2014-09-18,8.01,8.01,7.88,7.92,13185,0
2014-09-19,7.83,7.9399,7.74,7.76,31181,0
2014-09-22,7.82,7.84,7.66,7.71,13067,0
2014-09-23,7.72,7.7699,7.7,7.71,4948,0
2014-09-24,7.8,8.42,7.8,8.06,220966,0
2014-09-25,8.08,8.18,7.8,8.05,141928,0
2014-09-26,8,8.2,7.88,7.96,58715,0
2014-09-29,7.88,8.19,7.88,8.19,33713,0
2014-09-30,8.22,8.23,7.975,7.99,50009,0
2014-10-01,8.04,8.04,7.82,7.86,43032,0
2014-10-02,7.84,7.869,7.6501,7.69,40651,0
2014-10-03,7.76,7.85,7.72,7.83,25309,0
2014-10-06,7.85,7.85,7.63,7.68,49461,0
2014-10-07,7.61,7.68,7.31,7.42,77131,0
2014-10-08,7.46,7.5,7.3301,7.45,38499,0
2014-10-09,7.42,7.48,7.368,7.37,11618,0
2014-10-10,7.35,7.4899,7.31,7.31,13986,0
2014-10-13,7.28,7.49,7.28,7.29,12588,0
2014-10-14,7.38,7.49,7.3005,7.39,11278,0
2014-10-15,7.27,7.54,7.25,7.32,20471,0
2014-10-16,7.33,7.5,6.751,6.94,39263,0
2014-10-17,7,7.33,7,7.16,36498,0
2014-10-20,7.23,7.39,7.1775,7.39,17371,0
2014-10-21,7.46,7.49,7.212,7.22,27028,0
2014-10-22,7.273,7.273,7.11,7.11,6044,0
2014-10-23,7.18,7.18,7.01,7.05,12242,0
2014-10-24,7.05,7.11,7.04,7.07,5882,0
2014-10-27,7.0226,7.16,6.9,6.93,61487,0
2014-10-28,6.96,7.071,6.6001,6.9199,47488,0
2014-10-29,6.87,6.87,6.39,6.48,114518,0
2014-10-30,6.48,6.5,6.42,6.49,17389,0
2014-10-31,6.56,6.57,6.45,6.55,19651,0
2014-11-03,6.55,6.55,6.4,6.5,23839,0
2014-11-04,6.51,6.51,6.27,6.38,51278,0
2014-11-05,6.42,6.74,6.13,6.34,233902,0
2014-11-06,6.23,6.4368,6.12,6.39,23144,0
2014-11-07,6.42,6.42,6.25,6.38,15403,0
2014-11-10,6.2,6.35,6.2,6.29,19139,0
2014-11-11,6.22,6.38,6.21,6.28,24756,0
2014-11-12,6.38,6.86,6.38,6.84,97579,0
2014-11-13,6.84,7.18,6.7801,7,122285,0
2014-11-14,7,7,6.8801,6.9,23970,0
2014-11-17,6.7,6.77,6.525,6.71,45143,0
2014-11-18,6.74,6.76,6.61,6.7,10776,0
2014-11-19,6.65,6.78,6.61,6.77,24206,0
2014-11-20,6.79,6.85,6.655,6.7744,8375,0
2014-11-21,6.701,6.88,6.68,6.86,48070,0
2014-11-24,6.84,6.85,6.73,6.85,16642,0
2014-11-25,6.73,6.91,6.72,6.879,22463,0
2014-11-26,6.84,6.84,6.81,6.81,2788,0
2014-11-28,6.79,6.82,6.7,6.82,9648,0
2014-12-01,6.76,6.8,6.65,6.74,18064,0
2014-12-02,6.72,6.73,6.66,6.69,12283,0
2014-12-03,6.67,6.81,6.61,6.7,15862,0
2014-12-04,6.7,6.97,6.66,6.9244,37016,0
2014-12-05,6.94,6.96,6.8,6.96,14474,0
2014-12-08,7,7.06,6.8306,6.95,21994,0
2014-12-09,6.6,6.97,6.311,6.91,58426,0
2014-12-10,6.86,6.9499,6.65,6.71,45587,0
2014-12-11,6.76,6.945,6.683,6.94,24106,0
2014-12-12,6.83,7.23,6.83,7,71856,0
2014-12-15,7.01,7.1499,6.87,7,33957,0
2014-12-16,6.93,7,6.79,6.99,20653,0
2014-12-17,6.87,7.0399,6.85,7.02,13426,0
2014-12-18,7.05,7.05,6.9001,6.99,8128,0
2014-12-19,6.96,7,6.9,6.92,10909,0
2014-12-22,6.935,7.01,6.8604,7,21754,0
2014-12-23,6.96,7.04,6.88,7.02,15026,0
2014-12-24,7.0254,7.03,6.9308,7.025,1585,0
2014-12-26,7,7,6.91,7,15982,0
2014-12-29,7.02,7.04,6.96,7,15381,0
2014-12-30,6.9999,7.03,6.96,7,26987,0
2014-12-31,7.04,7.1,6.982,7.1,84358,0
2015-01-02,7.12,7.28,7.05,7.23,37339,0
2015-01-05,7.23,7.34,7.19,7.29,149929,0
2015-01-06,7.28,7.55,7.2,7.55,336826,0
2015-01-07,7.58,7.93,7.53,7.86,291068,0
2015-01-08,8,8.18,7.608,7.94,160073,0
2015-01-09,7.99,8.37,7.69,8.17,173870,0
2015-01-12,8.2,8.23,7.71,8.15,107429,0
2015-01-13,7.81,8.1,7.79,8,185431,0
2015-01-14,7.999,8.089,7.71,7.91,92772,0
2015-01-15,7.992,8.175,7.86,8.175,129852,0
2015-01-16,8.17,9.12,8.17,9.02,189327,0
2015-01-20,9.07,10.38,9.07,9.605,611067,0
2015-01-21,9.74,10.29,9.6,10.2,227816,0
2015-01-22,10.25,10.75,10.08,10.6,257166,0
2015-01-23,10.76,11.27,10.66,10.87,176264,0
2015-01-26,11.01,12.1,10.9,11.69,256654,0
2015-01-27,11.65,11.77,11.04,11.46,147297,0
2015-01-28,11.46,12.45,11.46,11.75,196434,0
2015-01-29,11.66,12,11.5,11.97,99391,0
2015-01-30,12,12.94,11.78,12.93,209482,0
2015-02-02,13.1,13.49,12.528,12.8,206077,0
2015-02-03,12.99,12.99,11,11.43,390321,0
2015-02-04,11.05,11.9,11.01,11.72,150826,0
2015-02-05,12.1,12.69,11.82,12.34,166210,0
2015-02-06,12.45,12.54,11.9,12.12,105283,0
2015-02-09,12.1,12.25,12,12.18,59389,0
2015-02-10,12.27,12.94,12.15,12.9,85170,0
2015-02-11,12.95,12.95,12.08,12.43,131475,0
2015-02-12,12.42,13.37,12.04,13.29,143111,0
2015-02-13,13.41,13.93,12.83,13.57,143914,0
2015-02-17,13.81,13.81,13.18,13.57,118239,0
2015-02-18,13.7,13.7,13.2,13.35,124530,0
2015-02-19,13.39,13.42,13.1,13.22,59042,0
2015-02-20,12.86,13.48,12.5,12.51,103451,0
2015-02-23,12.34,12.34,11.43,11.43,144760,0
2015-02-24,11.6,12.071,11.53,11.83,88209,0
2015-02-25,11.75,12.71,11.73,12.32,89266,0
2015-02-26,12.49,12.84,12.16,12.75,82816,0
2015-02-27,12.99,13.21,12.77,13.02,115472,0
2015-03-02,13.05,13.45,13.02,13.33,136100,0
2015-03-03,13.36,13.65,13.09,13.3,63200,0
2015-03-04,13.33,13.33,12.7,12.91,35400,0
2015-03-05,12.87,13,12.53,12.94,35900,0
2015-03-06,12.92,13,12.63,12.75,34900,0
2015-03-09,12.91,13.33,12.75,13.25,79300,0
2015-03-10,13.23,13.33,12.75,13.25,86100,0
2015-03-11,13.3,15,13.25,14.96,307100,0
2015-03-12,15.16,16.2,14.8,14.95,196400,0
2015-03-13,15.16,15.3,14.4,14.84,62400,0
2015-03-16,15.18,15.36,14.73,14.91,57500,0
2015-03-17,14.91,14.96,14.23,14.53,38700,0
2015-03-18,14.68,15.29,14.6,15.26,62300,0
2015-03-19,15.2,15.27,15,15.24,36400,0
2015-03-20,15.3,15.36,14.55,15.35,67000,0
2015-03-23,15.3,15.65,14.95,15.37,67200,0
2015-03-24,15.6,15.6,14.78,14.97,52100,0
2015-03-25,15.1,15.17,14.28,14.6,64700,0
2015-03-26,14.57,14.57,13.67,13.8,122300,0
2015-03-27,13.98,14.38,13.68,13.85,48700,0
2015-03-30,13.85,14.23,13.78,13.95,38000,0
2015-03-31,13.9,14.06,13.75,13.96,39300,0
2015-04-01,13.87,13.87,13.22,13.31,108100,0
2015-04-02,13.39,13.59,13.12,13.22,44000,0
2015-04-06,13.2,13.69,13,13.52,54100,0
2015-04-07,13.52,14.45,13.52,13.995,66168,0
2015-04-08,14.07,14.45,13.79,14.19,59100,0
2015-04-09,14.428,14.428,13.71,13.95,35349,0
2015-04-10,13.99,14.02,13.35,13.55,56700,0
2015-04-13,13.28,13.68,13.28,13.6,26600,0
2015-04-14,13.74,14.1,13.71,13.82,38100,0
2015-04-15,13.82,14.16,13.6,13.93,23288,0
2015-04-16,13.91,14.09,13.71,13.81,40296,0
2015-04-17,13.74,13.81,13.4,13.5,53000,0
2015-04-20,13.6,13.62,13.11,13.38,51131,0
2015-04-21,13.38,13.7,13.09,13.68,74160,0
2015-04-22,13.73,14,13.55,13.87,33972,0
2015-04-23,13.89,14.42,13.87,14.2,69900,0
2015-04-24,14.55,15.93,14.27,15.21,226700,0
2015-04-27,15.66,15.66,14.88,14.96,100800,0
2015-04-28,15.01,15.01,14.31,14.61,77200,0
2015-04-29,14.84,14.84,13.96,14.29,61100,0
2015-04-30,14.3,14.3,13.7,13.98,35300,0
2015-05-01,14.05,14.47,13.66,13.98,22300,0
2015-05-04,14.3,14.3,13.9,14.05,33000,0
2015-05-05,14.16,14.3,13.86,14.03,29300,0
2015-05-06,14.171,14.171,13.5,13.87,71371,0
2015-05-07,13.78,13.88,13.38,13.4,47685,0
2015-05-08,13.61,14.35,13.43,14.27,87600,0
2015-05-11,14.41,14.61,14.04,14.35,30500,0
2015-05-12,14.175,14.49,14.03,14.23,18201,0
2015-05-13,14.49,14.74,13.42,14.02,66300,0
2015-05-14,14.06,14.28,13.9,14.12,35000,0
2015-05-15,14.1,14.59,13.76,14.14,73048,0
2015-05-18,14.39,14.43,13.97,14.07,59910,0
2015-05-19,14.13,14.26,13.81,13.9,23600,0
2015-05-20,14.04,14.15,13.56,14.02,43700,0
2015-05-21,14.1,14.31,13.81,13.95,40000,0
2015-05-22,14.05,14.05,13.68,13.7,51100,0
2015-05-26,13.63,13.86,13.3,13.41,51213,0
2015-05-27,13.36,13.59,13.27,13.29,35000,0
2015-05-28,13.28,13.4,13.01,13.01,19580,0
2015-05-29,13.01,13.3,12.97,13.03,46100,0
2015-06-01,13.06,13.1,12.74,12.95,53200,0
2015-06-02,12.85,12.97,11.94,11.98,105576,0
2015-06-03,11.8,12.07,10.95,11.05,249300,0
2015-06-04,11.15,11.54,10.76,10.85,110600,0
2015-06-05,10.85,11.51,10.85,11.18,65900,0
2015-06-08,11.35,11.41,11,11.06,46600,0
2015-06-09,11.06,11.17,10.72,10.88,54337,0
2015-06-10,11.004,11.24,10.952,11.1,29267,0
2015-06-11,11.04,11.32,10.931,11.28,66121,0
2015-06-12,11.31,11.57,10.89,11.17,84500,0
2015-06-15,11.01,11.47,10.79,11.08,27000,0
2015-06-16,11.05,11.3,10.78,11.28,39200,0
2015-06-17,11.21,11.44,11.01,11.11,31000,0
2015-06-18,11.25,14.09,11.24,13.47,625500,0
2015-06-19,13.58,13.73,12.25,12.78,313500,0
2015-06-22,12.9,13.39,12.41,13.32,86000,0
2015-06-23,13.4,13.5,12.9,13.42,69704,0
2015-06-24,13.42,13.54,13.36,13.52,86400,0
2015-06-25,13.5,13.55,13.32,13.5,80500,0
2015-06-26,13.44,13.5,13.16,13.4,67600,0
2015-06-29,13.03,13.5,13.01,13.3,64400,0
2015-06-30,13.34,13.46,12.76,13.05,49586,0
2015-07-01,13.1,13.5,12.71,13,118900,0
2015-07-02,13,13.24,12.85,13.11,65800,0
2015-07-06,13.02,13.62,12.43,13.25,107600,0
2015-07-07,13.44,13.55,13.11,13.55,47900,0
2015-07-08,13.45,13.77,13.26,13.75,65100,0
2015-07-09,13.93,14.47,13.77,14.07,79000,0
2015-07-10,14.17,14.45,13.79,13.88,68100,0
2015-07-13,13.93,14.04,13.75,14.03,43200,0
2015-07-14,13.99,14.15,13.94,14.13,35778,0
2015-07-15,14.11,14.2,13.85,13.98,70447,0
2015-07-16,13.97,14,13.47,13.74,58800,0
2015-07-17,13.62,13.67,12.73,12.9,86600,0
2015-07-20,12.93,13.52,12.87,13.18,51400,0
2015-07-21,13,13,12.75,12.88,77500,0
2015-07-22,12.41,13.38,12.4,12.8,83500,0
2015-07-23,12.92,13.11,12.55,12.77,32900,0
2015-07-24,12.9,13.23,12.57,12.69,45100,0
2015-07-27,12.9,12.9,11.67,11.8,137500,0
2015-07-28,11.76,12,11.51,11.68,66800,0
2015-07-29,11.6,12.6,11.6,12.48,166600,0
2015-07-30,12.49,12.6,12.22,12.42,46400,0
2015-07-31,12.45,12.97,12.37,12.48,59800,0
2015-08-03,12.47,12.83,12.12,12.17,83692,0
2015-08-04,12.09,12.38,11.8,11.9,92400,0
2015-08-05,11.81,12.49,11.76,12.24,114500,0
2015-08-06,12.12,12.47,11.61,11.74,85208,0
2015-08-07,11.84,11.95,11.41,11.53,46600,0
2015-08-10,11.53,11.7,11.2,11.21,52700,0
2015-08-11,11.07,11.22,10.89,11.05,90942,0
2015-08-12,10.97,11.81,10.86,11.8,74400,0
2015-08-13,11.78,12.24,10.89,11.71,43200,0
2015-08-14,11.69,11.85,11.47,11.57,40300,0
2015-08-17,11.5,11.84,11.24,11.32,19400,0
2015-08-18,11.3,11.53,10.99,11.07,45700,0
2015-08-19,10.99,11.23,10.8,11.15,43300,0
2015-08-20,11.04,11.16,10.33,10.4,103900,0
2015-08-21,10.41,10.85,10.15,10.26,71900,0
2015-08-24,9.95,10.14,9,9.46,138719,0
2015-08-25,9.95,10.5,9.89,10.06,70800,0
2015-08-26,10.1,10.26,9.6,10.07,59500,0
2015-08-27,10.22,10.29,9.75,9.89,48600,0
2015-08-28,9.92,10.06,9.51,9.7,87800,0
2015-08-31,9.73,9.73,9.32,9.47,55200,0
2015-09-01,9.41,10.3,9.37,10.23,55500,0
2015-09-02,10.25,10.46,9.8,10.26,43000,0
2015-09-03,10.37,10.67,10.17,10.4,42700,0
2015-09-04,10.36,10.7,10.21,10.44,33100,0
2015-09-08,10.62,11.12,10.6,10.91,45800,0
2015-09-09,11.08,11.15,10.7,10.77,27400,0
2015-09-10,10.8,10.8,10.36,10.36,15854,0
2015-09-11,10.32,10.74,10.03,10.19,26000,0
2015-09-14,10.19,10.29,10.1,10.13,36800,0
2015-09-15,10.11,10.28,10.1,10.16,9600,0
2015-09-16,10.19,10.22,9.77,10.03,52200,0
2015-09-17,10.04,10.3,9.76,9.94,53500,0
2015-09-18,9.95,10.08,9.87,9.89,39400,0
2015-09-21,9.98,9.99,9.62,9.68,30900,0
2015-09-22,9.63,9.77,9.29,9.49,40700,0
2015-09-23,9.5,9.5,9.27,9.31,24700,0
2015-09-24,9.49,9.65,9.24,9.5,94489,0
2015-09-25,9.46,9.65,8.88,8.96,91600,0
2015-09-28,8.95,9.04,8.1,8.23,169646,0
2015-09-29,8.17,8.63,8.1,8.33,97500,0
2015-09-30,8.45,8.68,8.35,8.5,67700,0
2015-10-01,8.56,8.63,8.16,8.42,67700,0
2015-10-02,8.38,8.48,7.97,8.37,66500,0
2015-10-05,8.4,8.66,8.34,8.38,57457,0
2015-10-06,8.43,8.66,8.43,8.52,41400,0
2015-10-07,8.62,8.78,8.37,8.51,33000,0
2015-10-08,8.48,8.96,8.44,8.8,64700,0
2015-10-09,8.79,9,8.37,8.46,74500,0
2015-10-12,8.42,8.676,8.3,8.51,32470,0
2015-10-13,8.6,9.4,8.54,8.97,87900,0
2015-10-14,9.08,9.55,8.83,8.87,76800,0
2015-10-15,9,9.29,8.94,9.16,41000,0
2015-10-16,9.15,9.7,9.15,9.36,59400,0
2015-10-19,9.28,9.45,9.07,9.28,33700,0
2015-10-20,9.3,9.45,9.21,9.29,20083,0
2015-10-21,9.31,9.38,9.2,9.29,35000,0
2015-10-22,9.26,9.31,9.14,9.14,31200,0
2015-10-23,9.14,9.23,9.02,9.08,15300,0
2015-10-26,9.02,9.17,8.73,8.8,27500,0
2015-10-27,8.78,8.79,8.15,8.31,75000,0
2015-10-28,8.3,8.79,8.3,8.66,55500,0
2015-10-29,8.66,8.66,8.15,8.17,37700,0
2015-10-30,8.2,8.2,7.94,7.97,92100,0
2015-11-02,8.03,8.08,7.9301,8.01,46224,0
2015-11-03,7.98,8.08,7.75,7.77,102600,0
2015-11-04,7.77,7.89,7.67,7.72,54735,0
2015-11-05,7.73,7.83,7.1,7.2,125700,0
2015-11-06,7.21,7.21,6.97,7.05,80600,0
2015-11-09,6.93,7.15,6.85,7.07,44965,0
2015-11-10,7.08,7.24,6.98,7.11,25500,0
2015-11-11,7.16,8.38,7.16,7.84,82900,0
2015-11-12,7.75,7.84,6.5,6.6,235600,0
2015-11-13,6.51,6.58,5.91,6,329400,0
2015-11-16,5.96,6.08,5.95,6,108000,0
2015-11-17,6.02,6.14,5.4,5.59,275400,0
2015-11-18,5.59,6.1,5.47,5.91,204000,0
2015-11-19,5.9,6.2,5.85,6.05,75500,0
2015-11-20,6.06,6.72,6.06,6.55,203000,0
2015-11-23,6.57,6.95,6.04,6.14,162100,0
2015-11-24,6.03,6.32,5.91,6.24,55500,0
2015-11-25,6.16,6.52,6.1,6.27,66800,0
2015-11-27,6.3,6.32,6.06,6.07,27100,0
2015-11-30,6.07,6.26,5.97,6.05,88400,0
2015-12-01,6.12,6.29,5.886,6.18,50133,0
2015-12-02,6.23,6.3,5.9,6.03,58784,0
2015-12-03,6.07,6.1185,5.82,6.03,53976,0
2015-12-04,6.06,6.26,5.96,6,55300,0
2015-12-07,5.97,5.97,5.75,5.88,32300,0
2015-12-08,5.88,6.0699,5.78,6.02,25925,0
2015-12-09,6.03,6.12,5.86,5.99,38900,0
2015-12-10,5.99,5.99,5.79,5.95,32700,0
2015-12-11,5.94,6.01,5.68,5.71,33600,0
2015-12-14,5.75,5.99,5.65,5.71,79299,0
2015-12-15,5.77,5.82,5.57,5.73,47000,0
2015-12-16,5.78,5.8,5.59,5.66,30500,0
2015-12-17,5.66,5.75,5.5,5.63,35100,0
2015-12-18,5.66,5.75,5.5,5.55,42600,0
2015-12-21,5.5,5.99,5.5,5.89,105900,0
2015-12-22,5.93,6.11,5.68,5.795,136052,0
2015-12-23,5.85,6.09,5.84,6.05,59600,0
2015-12-24,6.06,6.23,5.917,6.02,20521,0
2015-12-28,5.96,6.13,5.67,5.86,90752,0
2015-12-29,5.87,6.05,5.76,5.8,56887,0
2015-12-30,5.85,5.99,5.75,5.77,69057,0
2015-12-31,5.8,6.51,5.8,6.39,136328,0
2016-01-04,7.66,7.66,6.71,7.08,252908,0
2016-01-05,7.26,7.26,6.72,6.76,121800,0
2016-01-06,6.97,7.0299,6.41,6.46,61552,0
2016-01-07,6.27,7.3,6.2601,6.93,198891,0
2016-01-08,7.25,7.74,6.77,6.82,306624,0
2016-01-11,7.16,7.16,6,6.25,172713,0
2016-01-12,5.95,6.4,5.65,5.79,155606,0
2016-01-13,5.81,6.03,5.03,5.32,192563,0
2016-01-14,5.29,5.67,4.86,5.56,143267,0
2016-01-15,5.74,5.75,5.16,5.31,177596,0
2016-01-19,5.59,5.59,5.16,5.26,98400,0
2016-01-20,5.14,5.5099,4.8,5.42,100123,0
2016-01-21,5.5,5.74,5.37,5.57,55657,0
2016-01-22,5.71,5.99,5.63,5.84,93357,0
2016-01-25,5.86,5.9898,5.64,5.73,23676,0
2016-01-26,5.73,6.04,5.51,6.02,58781,0
2016-01-27,6.05,6.2187,5.7609,6.02,66776,0
2016-01-28,6.16,6.27,5.9,5.99,70917,0
2016-01-29,6.06,6.2399,5.8,6.04,69713,0
2016-02-01,5.94,6.15,5.76,6,94452,0
2016-02-02,6.1,6.1,5.82,5.87,47271,0
2016-02-03,5.98,5.98,5.55,5.85,44005,0
2016-02-04,5.89,5.89,5.76,5.76,18930,0
2016-02-05,5.79,5.87,5.67,5.79,26421,0
2016-02-08,5.78,5.78,5.3701,5.49,35413,0
2016-02-09,5.38,5.45,5.07,5.28,108036,0
2016-02-10,5.38,5.5,5.12,5.39,67959,0
2016-02-11,5.2,5.2,4.5,4.77,277899,0
2016-02-12,4.8,5.09,4.6346,5.06,111258,0
2016-02-16,5,5.0525,4.58,4.98,99798,0
2016-02-17,4.93,5,4.88,4.99,68106,0
2016-02-18,5,5,4.78,4.95,36971,0
2016-02-19,4.96,4.96,4.7,4.84,43714,0
2016-02-22,4.95,4.95,4.83,4.94,52459,0
2016-02-23,4.97,5,4.87,4.98,21696,0
2016-02-24,4.98,5.02,4.86,5.01,52334,0
2016-02-25,5.07,5.14,4.9,4.93,40031,0
2016-02-26,4.96,5.035,4.9,4.96,48370,0
2016-02-29,4.96,5.49,4.8701,5.19,64645,0
2016-03-01,5.28,5.4899,5.07,5.15,59205,0
2016-03-02,5.12,5.48,5.12,5.2,67579,0
2016-03-03,5.42,5.5,5.28,5.35,68294,0
2016-03-04,5.4,5.47,5.35,5.39,24400,0
2016-03-07,5.4,5.46,5.23,5.28,69312,0
2016-03-08,5.19,5.42,5.17,5.2,55639,0
2016-03-09,5.22,5.29,5.03,5.205,35916,0
2016-03-10,5.26,5.42,5.2,5.2,44605,0
2016-03-11,5.24,5.4648,5.24,5.39,31130,0
2016-03-14,5.4,5.86,5.39,5.7,112828,0
2016-03-15,5.72,5.85,5.52,5.55,52117,0
2016-03-16,5.58,5.68,5.48,5.6,58613,0
2016-03-17,5.6,5.7,5.51,5.55,36472,0
2016-03-18,5.55,5.6,5.52,5.59,22512,0
2016-03-21,5.63,5.73,5.36,5.43,37768,0
2016-03-22,5.39,5.5099,5.19,5.3,53602,0
2016-03-23,5.29,5.29,4.98,5.15,42707,0
2016-03-24,5.09,5.09,4.9,4.96,47198,0
2016-03-28,5.01,5.08,4.79,4.91,84411,0
2016-03-29,4.94,5.22,4.75,5.17,39817,0
2016-03-30,5.28,5.45,5.23,5.34,58219,0
2016-03-31,5.32,5.45,5.26,5.32,25408,0
2016-04-01,5.26,5.44,5.25,5.34,24239,0
2016-04-04,5.29,5.48,5.01,5.11,88312,0
2016-04-05,5.12,5.21,4.92,5.06,27610,0
2016-04-06,5.06,5.19,5,5.05,15482,0
2016-04-07,5.02,5.14,4.88,5.04,27134,0
2016-04-08,5.07,5.1,4.88,5.02,15058,0
2016-04-11,5,5.12,4.94,5.01,41036,0
2016-04-12,5,5.085,4.95,5.03,31922,0
2016-04-13,5.04,5.25,5.04,5.25,51186,0
2016-04-14,5.29,5.5717,5.2,5.52,43147,0
2016-04-15,5.55,5.55,5.22,5.3,69121,0
2016-04-18,5.32,5.3299,5.1,5.24,34572,0
2016-04-19,5.25,5.33,5.12,5.25,47131,0
2016-04-20,5.23,5.26,5.1401,5.16,44646,0
2016-04-21,5.2,5.48,5.16,5.4,41510,0
2016-04-22,5.35,5.48,5.3,5.34,41181,0
2016-04-25,5.36,5.48,5.29,5.35,18520,0
2016-04-26,5.35,5.44,5.1501,5.42,39114,0
2016-04-27,5.43,5.4399,5.33,5.38,9223,0
2016-04-28,5.39,5.39,5.225,5.25,19755,0
2016-04-29,5.29,5.29,4.93,4.99,51439,0
2016-05-02,5.11,5.11,4.9,4.99,64984,0
2016-05-03,4.95,5.04,4.95,4.98,32283,0
2016-05-04,5,5.0299,4.83,4.93,32381,0
2016-05-05,4.98,4.98,4.75,4.78,31298,0
2016-05-06,4.75,4.85,4.75,4.76,39604,0
2016-05-09,4.76,5.05,4.76,5.04,34886,0
2016-05-10,5.04,5.2,4.81,5.08,54155,0
2016-05-11,4.97,4.9772,4.64,4.88,176103,0
2016-05-12,4.76,4.94,4.65,4.76,128423,0
2016-05-13,4.74,4.8201,4.65,4.75,53336,0
2016-05-16,4.75,4.75,4.585,4.75,29502,0
2016-05-17,4.68,4.86,4.59,4.75,63361,0
2016-05-18,4.68,4.74,4.5,4.53,123384,0
2016-05-19,4.46,4.553,4.15,4.15,141899,0
2016-05-20,4.2,4.315,4.15,4.19,117087,0
2016-05-23,4.2,4.35,4.11,4.27,69184,0
2016-05-24,4.27,4.456,4.12,4.2,60890,0
2016-05-25,4.17,4.25,4.14,4.18,52260,0
2016-05-26,4.2,4.2,4.11,4.15,52062,0
2016-05-27,4.11,4.19,4.11,4.14,28730,0
2016-05-31,4.19,4.19,4.05,4.13,52205,0
2016-06-01,4.08,4.33,4.05,4.18,78746,0
2016-06-02,4.3,4.4,4.17,4.4,51873,0
2016-06-03,4.31,4.4,4.2,4.26,35352,0
2016-06-06,4.28,4.28,4.11,4.12,38891,0
2016-06-07,4.15,4.4,4.08,4.33,74377,0
2016-06-08,4.38,4.65,4.36,4.65,215383,0
2016-06-09,4.59,4.9499,4.59,4.72,68643,0
2016-06-10,4.65,4.78,4.45,4.605,49698,0
2016-06-13,4.53,4.57,4.3,4.3,29244,0
2016-06-14,4.25,4.6,4.17,4.2,71123,0
2016-06-15,4.15,4.3599,4.09,4.15,15880,0
2016-06-16,4.15,4.235,4.05,4.06,27036,0
2016-06-17,4.12,4.49,3.98,4.17,65272,0
2016-06-20,4.27,4.31,4,4.06,38279,0
2016-06-21,4.08,4.17,3.88,4.07,69518,0
2016-06-22,4.03,4.05,3.91,3.98,36477,0
2016-06-23,4.02,4.02,3.9601,3.98,10216,0
2016-06-24,3.91,3.98,3.88,3.93,35628,0
2016-06-27,3.86,3.95,3.5,3.62,154724,0
2016-06-28,3.69,4,3.63,3.87,35316,0
2016-06-29,3.97,4.2,3.63,3.99,87679,0
2016-06-30,3.87,4.13,3.87,4,101081,0
2016-07-01,4.05,4.32,3.95,4.02,118985,0
2016-07-05,4.05,4.05,3.83,3.93,40448,0
2016-07-06,3.91,3.95,3.8,3.88,34139,0
2016-07-07,3.92,3.95,3.75,3.85,61940,0
2016-07-08,3.92,3.99,3.785,3.91,45620,0
2016-07-11,3.94,3.94,3.7626,3.9,27122,0
2016-07-12,3.91,3.94,3.83,3.88,14398,0
2016-07-13,3.93,3.93,3.82,3.86,17669,0
2016-07-14,3.8601,3.9,3.84,3.87,35429,0
2016-07-15,3.9,3.98,3.89,3.96,15432,0
2016-07-18,3.99,4.03,3.9601,4,30752,0
2016-07-19,4.01,4.01,3.92,3.96,7486,0
2016-07-20,3.93,3.99,3.89,3.94,32783,0
2016-07-21,3.91,3.96,3.65,3.72,69299,0
2016-07-22,3.71,3.81,3.7,3.77,15533,0
2016-07-25,3.72,3.85,3.65,3.84,39784,0
2016-07-26,3.8,3.861,3.7567,3.82,7321,0
2016-07-27,3.85,3.94,3.65,3.76,42793,0
2016-07-28,3.71,3.8,3.58,3.62,15528,0
2016-07-29,3.66,3.71,3.4,3.55,49901,0
2016-08-01,3.49,3.6,3.4,3.58,71213,0
2016-08-02,3.55,3.69,3.506,3.69,50042,0
2016-08-03,3.7086,3.9,3.68,3.88,77884,0
2016-08-04,3.87,4.15,3.87,4.05,139092,0
2016-08-05,4.1,4.22,3.97,4.05,16014,0
2016-08-08,4.02,4.04,3.81,3.92,29310,0
2016-08-09,3.89,3.98,3.74,3.81,27013,0
2016-08-10,3.77,3.88,3.52,3.72,18213,0
2016-08-11,3.78,3.9599,3.6276,3.75,26277,0
2016-08-12,3.8,3.88,3.6566,3.7,31848,0
2016-08-15,3.8038,3.9774,3.65,3.81,37202,0
2016-08-16,3.86,3.94,3.6721,3.86,11836,0
2016-08-17,3.97,4.12,3.8078,4.09,118778,0
2016-08-18,4.1,4.35,4.05,4.295,76287,0
2016-08-19,4.32,4.75,4.3,4.37,65160,0
2016-08-22,4.41,4.6,4.23,4.29,59155,0
2016-08-23,4.3,4.44,4.1,4.16,88147,0
2016-08-24,4.24,4.25,3.94,3.9636,60905,0
2016-08-25,3.88,4.2,3.88,4.08,41981,0
2016-08-26,4.04,4.18,3.9401,3.99,23813,0
2016-08-29,3.98,4.12,3.9232,3.99,44971,0
2016-08-30,4.1,4.1,3.88,3.93,31850,0
2016-08-31,3.9,4.15,3.83,3.84,27157,0
2016-09-01,3.9,3.9199,3.8,3.85,15663,0
2016-09-02,3.82,3.915,3.82,3.884,3445,0
2016-09-06,3.88,3.99,3.77,3.84,43430,0
2016-09-07,3.82,3.96,3.73,3.96,19472,0
2016-09-08,3.87,3.94,3.8009,3.92,32900,0
2016-09-09,3.93,3.98,3.77,3.86,23452,0
2016-09-12,3.8,3.8999,3.705,3.72,22951,0
2016-09-13,3.75,4.13,3.6301,3.64,114732,0
2016-09-14,3.87,3.87,3.6,3.63,54916,0
2016-09-15,3.63,3.8,3.61,3.63,21262,0
2016-09-16,3.64,3.86,3.6,3.86,31155,0
2016-09-19,3.77,3.88,3.63,3.7074,49482,0
2016-09-20,3.73,3.81,3.63,3.67,23747,0
2016-09-21,3.72,3.88,3.72,3.8246,51794,0
2016-09-22,3.6701,3.9302,3.6701,3.84,12000,0
2016-09-23,3.66,3.66,3.02,3.09,541758,0
2016-09-26,3.12,3.28,3.01,3.09,119559,0
2016-09-27,3.03,3.19,3.03,3.14,67461,0
2016-09-28,3.17,3.1805,3.02,3.083,65538,0
2016-09-29,3.04,3.0899,3.02,3.02,36568,0
2016-09-30,3.01,3.08,3.01,3.05,10112,0
2016-10-03,3.06,3.08,3,3.02,31488,0
2016-10-04,3,3.03,3,3.02,45558,0
2016-10-05,3.01,3.15,3,3.09,70786,0
2016-10-06,3.11,3.11,2.75,2.78,156090,0
2016-10-07,2.78,2.87,2.7,2.83,75875,0
2016-10-10,2.84,2.8799,2.7,2.75,29832,0
2016-10-11,2.71,3.0045,2.71,2.92,59830,0
2016-10-12,2.94,2.99,2.7942,2.92,43254,0
2016-10-13,2.92,2.95,2.81,2.87,16144,0
2016-10-14,2.84,2.9499,2.84,2.92,15880,0
2016-10-17,2.89,2.94,2.8568,2.91,22435,0
2016-10-18,2.94,2.94,2.82,2.84,30008,0
2016-10-19,2.88,2.95,2.8501,2.92,32370,0
2016-10-20,2.9,2.9,2.84,2.84,17323,0
2016-10-21,2.87,2.87,2.85,2.87,4260,0
2016-10-24,2.85,2.9,2.78,2.8,40188,0
2016-10-25,2.9,2.9,2.7607,2.84,19733,0
2016-10-26,2.79,2.9,2.79,2.83,26499,0
2016-10-27,2.8072,2.84,2.79,2.8,12386,0
2016-10-28,2.79,2.879,2.77,2.8,12393,0
2016-10-31,2.79,2.88,2.76,2.78,9892,0
2016-11-01,2.7864,2.8307,2.73,2.73,23539,0
2016-11-02,2.72,2.75,2.72,2.74,11724,0
2016-11-03,2.7695,2.8,2.72,2.74,37445,0
2016-11-04,2.77,2.8748,2.7397,2.8,37192,0
2016-11-07,2.74,2.84,2.74,2.76,44563,0
2016-11-08,2.7599,2.81,2.3633,2.37,127489,0
2016-11-09,2.27,2.37,1.92,2.2,157757,0
2016-11-10,2.34,2.34,2.1576,2.18,42166,0
2016-11-11,2.18,2.2,2.04,2.07,56337,0
2016-11-14,2.01,2.11,1.88,1.91,138555,0
2016-11-15,1.97,2,1.66,1.78,177945,0
2016-11-16,1.76,2,1.7,1.92,124821,0
2016-11-17,1.92,2.1559,1.85,1.95,107306,0
2016-11-18,1.97,2.1,1.9,1.94,20932,0
2016-11-21,1.92,2.11,1.92,2.01,44478,0
2016-11-22,2.02,2.05,2,2.03,15670,0
2016-11-23,1.97,2.1,1.96,2.09,45065,0
2016-11-25,2.1,2.15,2.1,2.1,5708,0
2016-11-28,2.13,2.26,2.13,2.22,30671,0
2016-11-29,2.29,2.29,2.05,2.2,23162,0
2016-11-30,2.18,2.22,2.09,2.1368,11499,0
2016-12-01,2.154,2.23,2.09,2.13,32819,0
2016-12-02,2.16,2.25,2.1,2.15,38527,0
2016-12-05,2.14,2.16,2.1,2.13,19683,0
2016-12-06,2.15,2.16,2.14,2.15,26825,0
2016-12-07,2.12,2.25,2.12,2.18,15597,0
2016-12-08,2.19,2.25,2.11,2.11,27217,0
2016-12-09,2.17,2.23,2.17,2.23,27648,0
2016-12-12,2.23,2.31,2.221,2.3,31040,0
2016-12-13,2.29,2.34,2.2,2.23,76347,0
2016-12-14,2.2,2.3,2.01,2.01,115363,0
2016-12-15,2,2.23,1.95,2.03,82412,0
2016-12-16,2.01,2.09,1.95,1.95,41565,0
2016-12-19,2,2.016,1.7817,1.85,84222,0
2016-12-20,1.82,1.95,1.806,1.82,40101,0
2016-12-21,1.8,1.95,1.8,1.9,66545,0
2016-12-22,1.9,2,1.9,1.93,46387,0
2016-12-23,2.01,2.43,2.01,2.21,191416,0
2016-12-27,2.45,2.5,2.0705,2.15,111495,0
2016-12-28,2.08,2.12,1.92,2.1,80999,0
2016-12-29,2.06,2.06,1.92,1.92,85713,0
2016-12-30,1.9,1.94,1.86,1.88,60860,0
2017-01-03,1.9,2.05,1.88,1.9999,54419,0
2017-01-04,2.01,2.25,2,2.16,152880,0
2017-01-05,2.18,2.32,2.06,2.22,113470,0
2017-01-06,2.24,2.39,2.0997,2.32,115911,0
2017-01-09,2.4,2.8,2.35,2.69,361297,0
2017-01-10,2.88,2.88,2.5,2.6,145312,0
2017-01-11,2.58,2.7256,2.58,2.64,70102,0
2017-01-12,2.66,2.67,2.5336,2.56,71895,0
2017-01-13,2.6,2.67,2.6,2.61,25066,0
2017-01-17,2.64,2.6899,2.43,2.46,57190,0
2017-01-18,2.47,2.67,2.35,2.57,93834,0
2017-01-19,2.62,2.83,2.518,2.61,103047,0
2017-01-20,2.64,2.8,2.39,2.54,161502,0
2017-01-23,2.56,2.6164,2.39,2.58,62537,0
2017-01-24,2.5956,2.63,2.52,2.56,23581,0
2017-01-25,2.6,2.75,2.53,2.65,141833,0
2017-01-26,2.65,2.93,2.65,2.81,177225,0
2017-01-27,2.82,3.01,2.81,2.85,67685,0
2017-01-30,2.85,3,2.64,2.85,80408,0
2017-01-31,2.82,2.93,2.62,2.74,102651,0
2017-02-01,2.72,2.81,2.66,2.75,86486,0
2017-02-02,2.8,2.83,2.7,2.79,69281,0
2017-02-03,2.77,2.8253,2.65,2.67,96104,0
2017-02-06,2.63,2.7037,2.56,2.57,55326,0
2017-02-07,2.58,2.58,2.43,2.46,41047,0
2017-02-08,2.42,2.4222,2.235,2.35,139795,0
2017-02-09,2.35,2.5,2.2835,2.31,138053,0
2017-02-10,2.34,2.5,2.1334,2.33,134489,0
2017-02-13,2.28,2.447,2.27,2.34,59311,0
2017-02-14,2.29,2.3617,2.2,2.28,99112,0
2017-02-15,2.24,2.35,2.2,2.2737,80800,0
2017-02-16,2.3,2.44,2.2357,2.36,111520,0
2017-02-17,2.33,2.4,2.25,2.35,88571,0
2017-02-21,2.32,2.43,2.28,2.32,24634,0
2017-02-22,2.3,2.4,2.25,2.32,32131,0
2017-02-23,2.28,2.3961,2.24,2.2774,38479,0
2017-02-24,2.22,2.34,2.22,2.28,9387,0
2017-02-27,2.34,2.34,2.2,2.32,9458,0
2017-02-28,2.34,2.34,2.22,2.25,30550,0
2017-03-01,2.2501,2.27,2.15,2.17,78045,0
2017-03-02,2.15,2.25,2.15,2.18,16833,0
2017-03-03,2.15,2.21,2.15,2.16,13079,0
2017-03-06,2.19,2.29,2.1,2.14,71220,0
2017-03-07,2.23,2.236,2.11,2.169,19143,0
2017-03-08,2.12,2.17,2.0527,2.08,41828,0
2017-03-09,2.08,2.1364,2,2.08,36643,0
2017-03-10,2.08,2.1,2.05,2.06,18898,0
2017-03-13,2.021,2.21,2.021,2.1,66936,0
2017-03-14,2.08,2.1406,2.05,2.0899,11968,0
2017-03-15,2.08,2.13,2,2.05,11782,0
2017-03-16,2.119,2.16,2.05,2.13,30467,0
2017-03-17,2.1132,2.16,2.05,2.16,35826,0
2017-03-20,2.16,2.16,2.1,2.1,14837,0
2017-03-21,2.06,2.12,2.0248,2.06,19348,0
2017-03-22,2.054,2.09,2.04,2.07,8851,0
2017-03-23,2.04,2.05,1.75,2.04,293502,0
2017-03-24,2.02,2.0569,1.9201,1.98,29747,0
2017-03-27,1.93,2.18,1.93,2.13,55040,0
2017-03-28,2.18,2.24,2.12,2.21,53160,0
2017-03-29,2.2201,2.2201,2.17,2.2,8947,0
2017-03-30,2.22,2.25,2.14,2.23,19251,0
2017-03-31,2.25,2.25,2.17,2.22,16080,0
2017-04-03,2.2,2.22,2.09,2.13,38221,0
2017-04-04,2.16,2.17,2.1,2.12,27869,0
2017-04-05,2.1,2.1982,2.1,2.1,19883,0
2017-04-06,2.1,2.12,2.05,2.1002,20862,0
2017-04-07,2.13,2.13,2.06,2.08,15275,0
2017-04-10,2.06,2.12,2.05,2.1,22938,0
2017-04-11,2.09,2.13,1.97,2.03,47127,0
2017-04-12,2.0901,2.1399,2.01,2.1,5598,0
2017-04-13,2.07,2.0952,1.98,1.99,25080,0
2017-04-17,1.98,2.01,1.94,1.99,154722,0
2017-04-18,1.979,1.9887,1.9,1.96,32680,0
2017-04-19,1.95,1.9866,1.92,1.97,51301,0
2017-04-20,1.95,2.09,1.95,2.07,97573,0
2017-04-21,2.02,2.06,1.955,2.02,18875,0
2017-04-24,2.04,2.06,2,2.06,6157,0
2017-04-25,2.06,2.0925,2.03,2.06,18737,0
2017-04-26,2.03,2.14,2.03,2.14,27856,0
2017-04-27,2.14,2.14,2.03,2.1,12161,0
2017-04-28,2.07,2.121,2.06,2.09,5587,0
2017-05-01,2.07,2.1,2.01,2.04,36223,0
2017-05-02,2.03,2.1297,2.03,2.06,12903,0
2017-05-03,2.1299,2.13,2.05,2.13,4524,0
2017-05-04,2.12,2.13,2.08,2.13,18231,0
2017-05-05,2.14,2.18,2.05,2.138,26438,0
2017-05-08,2.15,2.1708,2.1,2.12,33205,0
2017-05-09,2.1,2.1359,2.02,2.09,43185,0
2017-05-10,2.0601,2.1596,1.92,2.08,49447,0
2017-05-11,2.08,2.1,1.9,1.99,128422,0
2017-05-12,1.99,1.9999,1.9,1.93,38784,0
2017-05-15,1.9,2.035,1.9,1.91,34359,0
2017-05-16,1.92,2.01,1.9186,2.01,25511,0
2017-05-17,2.0268,2.0268,1.95,1.98,13520,0
2017-05-18,2.01,2.03,1.95,2.03,24429,0
2017-05-19,1.99,2.08,1.981,2.02,17564,0
2017-05-22,2.0348,2.14,2.0348,2.14,35970,0
2017-05-23,2.12,2.15,2.0989,2.11,22778,0
2017-05-24,2.1,2.1635,2.06,2.14,10209,0
2017-05-25,2.1358,2.14,2.0842,2.12,11457,0
2017-05-26,2.1258,2.1258,2.1,2.1132,3315,0
2017-05-30,2.14,2.14,2.0763,2.1,9904,0
2017-05-31,2.09,2.14,2.07,2.1358,21201,0
2017-06-01,2.13,2.14,2.11,2.11,8033,0
2017-06-02,2.12,2.29,2.07,2.22,174246,0
2017-06-05,2.25,2.2599,2.07,2.13,29662,0
2017-06-06,2.14,2.18,2.09,2.09,31278,0
2017-06-07,2.0842,2.1957,2.07,2.13,28334,0
2017-06-08,2.13,2.13,2.04,2.09,26411,0
2017-06-09,2.1,2.18,2.04,2.13,33045,0
2017-06-12,2.06,2.2096,2.06,2.19,8567,0
2017-06-13,2.13,2.18,2.0731,2.13,97191,0
2017-06-14,2.205,2.22,2.05,2.14,65273,0
2017-06-15,2.11,2.2,2.08,2.1,7143,0
2017-06-16,2.12,2.18,2.08,2.08,33233,0
2017-06-19,2.0641,2.14,2,2.04,43380,0
2017-06-20,2.05,2.05,1.95,1.95,50872,0
2017-06-21,2.18,2.18,1.96,1.9999,28301,0
2017-06-22,1.9648,2.09,1.9648,2,39112,0
2017-06-23,2,2.07,1.83,1.83,40702,0
2017-06-26,1.9,2.0473,1.85,1.9901,37951,0
2017-06-27,1.97,2,1.95,1.96,15918,0
2017-06-28,1.973,2,1.94,1.96,11858,0
2017-06-29,1.9129,2.01,1.91,2.01,7933,0
2017-06-30,1.97,2.0208,1.96,2.01,23966,0
2017-07-03,2.03,2.03,1.95,1.99,31657,0
2017-07-05,1.96,2.03,1.87,2,15922,0
2017-07-06,1.97,2.05,1.957,1.98,23404,0
2017-07-07,1.975,2,1.9,1.96,25417,0
2017-07-10,1.95,2.04,1.95,2.02,10171,0
2017-07-11,2,2.04,1.96,2.03,32450,0
2017-07-12,1.99,2.0404,1.98,2.03,17455,0
2017-07-13,2.023,2.0402,2,2.03,19576,0
2017-07-14,2.02,2.05,1.9,2.02,31292,0
2017-07-17,2,2.005,1.88,1.89,52757,0
2017-07-18,1.91,2.0159,1.91,1.95,5216,0
2017-07-19,1.9588,1.9588,1.91,1.92,22571,0
2017-07-20,1.9,1.95,1.9,1.95,4601,0
2017-07-21,1.96,1.96,1.86,1.89,28397,0
2017-07-24,1.89,1.9492,1.88,1.88,21164,0
2017-07-25,1.87,1.9356,1.85,1.85,29535,0
2017-07-26,1.85,1.97,1.85,1.85,12933,0
2017-07-27,1.87,1.93,1.87,1.88,7987,0
2017-07-28,1.8,1.92,1.8,1.9,8189,0
2017-07-31,1.85,1.98,1.82,1.9742,117322,0
2017-08-01,1.99,2.31,1.97,2.19,288467,0
2017-08-02,2.14,2.19,2.05,2.17,40601,0
2017-08-03,2.12,2.18,2.08,2.12,27137,0
2017-08-04,2.1219,2.1219,2.1,2.1199,11569,0
2017-08-07,2.12,2.12,2.06,2.07,44552,0
2017-08-08,2.11,2.19,2.01,2.11,75299,0
2017-08-09,2.07,2.1,1.9001,2,39212,0
2017-08-10,2.01,2.05,1.963,1.973,19695,0
2017-08-11,2.03,2.03,1.9,1.92,37845,0
2017-08-14,1.9608,2.03,1.9,2.03,12126,0
2017-08-15,2.02,2.0419,1.96,2,42541,0
2017-08-16,1.99,2.01,1.5,1.7,336853,0
2017-08-17,1.6,1.75,1.42,1.56,214812,0
2017-08-18,1.54,1.65,1.42,1.58,128920,0
2017-08-21,1.59,1.63,1.42,1.6099,145744,0
2017-08-22,1.6,1.64,1.45,1.57,199076,0
2017-08-23,1.58,1.68,1.45,1.5,262957,0
2017-08-24,1.5,1.65,1.4684,1.53,277705,0
2017-08-25,1.54,1.54,1.48,1.5,114563,0
2017-08-28,1.49,1.6,1.46,1.51,168232,0
2017-08-29,1.49,1.61,1.46,1.48,119061,0
2017-08-30,1.47,1.55,1.47,1.48,16496,0
2017-08-31,1.48,1.53,1.45,1.45,43935,0
2017-09-01,1.44,1.498,1.44,1.47,36626,0
2017-09-05,1.45,1.49,1.45,1.46,55094,0
2017-09-06,1.45,1.4966,1.45,1.47,48939,0
2017-09-07,1.47,1.4899,1.2701,1.4188,165883,0
2017-09-08,1.42,1.51,1.35,1.5,128515,0
2017-09-11,1.5,1.75,1.5,1.64,136938,0
2017-09-12,1.59,1.67,1.43,1.5,107562,0
2017-09-13,1.48,1.52,1.48,1.52,13030,0
2017-09-14,1.48,1.55,1.47,1.51,28786,0
2017-09-15,1.51,1.55,1.4,1.53,180743,0
2017-09-18,1.51,1.64,1.49,1.56,50351,0
2017-09-19,1.55,1.65,1.5446,1.55,54902,0
2017-09-20,1.57,1.72,1.57,1.61,93243,0
2017-09-21,1.5916,1.65,1.58,1.65,34100,0
2017-09-22,1.63,1.67,1.6,1.67,66366,0
2017-09-25,1.65,1.73,1.5,1.71,170907,0
2017-09-26,1.75,1.949,1.72,1.8866,87657,0
2017-09-27,1.87,1.9,1.85,1.89,26944,0
2017-09-28,1.8807,1.8956,1.77,1.82,81274,0
2017-09-29,1.89,1.89,1.75,1.81,28211,0
2017-10-02,1.8,1.89,1.75,1.86,50507,0
2017-10-03,1.5801,1.82,1.5801,1.74,29215,0
2017-10-04,1.75,1.85,1.7328,1.76,15421,0
2017-10-05,1.78,1.85,1.76,1.83,29065,0
2017-10-06,1.85,1.85,1.7,1.7,41632,0
2017-10-09,1.7,1.82,1.7,1.76,15849,0
2017-10-10,1.75,1.85,1.73,1.83,18538,0
2017-10-11,1.81,1.87,1.81,1.84,28059,0
2017-10-12,1.85,1.88,1.79,1.85,24141,0
2017-10-13,1.84,1.95,1.8,1.85,84021,0
2017-10-16,1.84,1.84,1.71,1.84,45824,0
2017-10-17,1.83,1.8732,1.75,1.87,54778,0
2017-10-18,1.86,1.9,1.76,1.88,73947,0
2017-10-19,1.86,1.87,1.76,1.83,14872,0
2017-10-20,1.85,1.85,1.71,1.77,54383,0
2017-10-23,1.78,1.83,1.7265,1.76,36260,0
2017-10-24,1.75,1.7617,1.71,1.73,39462,0
2017-10-25,1.74,1.74,1.5801,1.6665,68234,0
2017-10-26,1.67,1.71,1.56,1.66,79967,0
2017-10-27,1.66,1.669,1.5,1.52,64549,0
2017-10-30,1.557,1.63,1.49,1.6,51438,0
2017-10-31,1.6158,1.6486,1.515,1.58,59218,0
2017-11-01,1.57,1.59,1.5,1.54,66354,0
2017-11-02,1.54,1.57,1.44,1.53,47701,0
2017-11-03,1.56,1.6,1.5,1.5825,30528,0
2017-11-06,1.58,1.58,1.52,1.5401,34295,0
2017-11-07,1.53,1.5596,1.46,1.51,28533,0
2017-11-08,1.51,1.59,1.47,1.5833,113563,0
2017-11-09,1.6,1.69,1.58,1.67,62576,0
2017-11-10,1.69,1.87,1.67,1.73,69447,0
