Date,Open,High,Low,Close,Volume,OpenInt
1995-08-14,99.79,102,89.25,89.25,15553,0
1995-08-15,91.46,91.46,82.96,82.96,4465,0
1995-08-16,90.27,93.5,88.23,93.5,2641,0
1995-08-17,95.54,104.21,89.25,95.54,9824,0
1995-08-18,98.77,106.25,97.75,102,9918,0
1995-08-21,106.25,114.75,102,110.5,10935,0
1995-08-22,114.75,114.75,97.75,108.46,5300,0
1995-08-23,110.5,110.5,102,106.25,5206,0
1995-08-24,108.46,123.25,106.25,114.75,11535,0
1995-08-25,116.96,119,107.27,112.54,8453,0
1995-08-28,112.54,112.54,108.46,110.5,1429,0
1995-08-29,110.5,110.5,97.75,97.75,1971,0
1995-08-30,104.21,104.21,97.75,102,724,0
1995-08-31,106.25,106.25,102,104.21,2853,0
1995-09-01,106.25,106.25,102,106.25,388,0
1995-09-05,102,106.25,102,106.25,1018,0
1995-09-06,106.25,106.25,99.79,99.79,1547,0
1995-09-07,97.75,99.79,91.46,91.46,2235,0
1995-09-08,91.46,97.75,91.46,95.54,1124,0
1995-09-11,95.54,97.75,93.5,93.5,553,0
1995-09-12,97.75,97.75,93.5,95.54,512,0
1995-09-13,97.75,97.75,93.5,97.75,1724,0
1995-09-14,93.5,97.75,93.5,93.5,1488,0
1995-09-15,93.5,97.75,91.46,97.75,753,0
1995-09-18,97.75,97.75,91.46,91.46,576,0
1995-09-19,91.46,91.46,91.46,91.46,824,0
1995-09-20,93.5,95.54,91.46,95.54,629,0
1995-09-21,95.54,95.54,90.27,93.16,835,0
1995-09-22,89.25,93.5,89.25,89.25,1324,0
1995-09-25,89.25,93.5,89.25,89.25,1565,0
1995-09-26,93.5,93.5,87.04,89.25,982,0
1995-09-27,87.04,91.46,82.96,82.96,812,0
1995-09-28,85,87.04,85,85,1000,0
1995-09-29,89.25,89.25,85,85,365,0
1995-10-03,85,85,82.96,82.96,365,0
1995-10-05,82.96,82.96,82.96,82.96,235,0
1995-10-06,87.04,87.04,82.96,82.96,94,0
1995-10-09,85,85,82.96,82.96,100,0
1995-10-10,82.96,87.04,82.96,87.04,494,0
1995-10-11,82.96,87.04,82.96,87.04,265,0
1995-10-12,82.96,85,82.96,85,176,0
1995-10-13,87.04,89.25,82.96,89.25,471,0
1995-10-16,89.25,97.75,87.04,97.75,841,0
1995-10-17,93.5,95.54,93.5,95.54,371,0
1995-10-18,93.5,97.75,93.5,97.75,924,0
1995-10-19,97.75,102,97.75,102,2335,0
1995-10-20,102,102,97.75,100.98,2894,0
1995-10-23,99.79,100.98,95.54,95.54,1282,0
1995-10-24,95.54,95.54,91.46,91.46,482,0
1995-10-25,95.54,97.75,93.5,93.5,2235,0
1995-10-26,99.79,99.79,97.75,98.77,3853,0
1995-10-27,99.79,104.21,97.75,104.21,6241,0
1995-10-30,99.79,104.21,97.75,102,4253,0
1995-10-31,104.21,104.21,99.79,99.79,700,0
1995-11-01,104.21,104.21,99.79,104.21,253,0
1995-11-02,104.21,104.21,99.79,99.79,282,0
1995-11-03,106.25,106.25,102,106.25,265,0
1995-11-06,106.25,106.25,102,102,488,0
1995-11-07,102,102,95.54,97.75,1653,0
1995-11-08,99.79,99.79,89.25,91.46,724,0
1995-11-09,89.25,95.54,89.25,95.54,88,0
1995-11-10,95.54,95.54,90.27,93.5,1518,0
1995-11-13,93.5,93.5,93.5,93.5,159,0
1995-11-14,93.5,93.5,89.25,89.25,253,0
1995-11-15,89.25,89.25,89.25,89.25,18,0
1995-11-16,89.25,93.5,89.25,89.25,341,0
1995-11-17,89.25,89.25,87.04,87.04,471,0
1995-11-20,87.04,87.04,87.04,87.04,71,0
1995-11-21,91.46,93.5,87.04,87.04,1535,0
1995-11-22,87.04,89.25,87.04,89.25,441,0
1995-11-27,87.04,87.04,87.04,87.04,276,0
1995-11-28,91.46,91.46,87.04,87.04,212,0
1995-11-29,85,85,85,85,788,0
1995-11-30,80.75,80.75,80.75,80.75,182,0
1995-12-01,80.75,82.96,78.71,78.71,1406,0
1995-12-04,78.71,78.71,78.71,78.71,118,0
1995-12-05,80.75,80.75,78.71,80.75,647,0
1995-12-06,78.71,78.71,78.71,78.71,76,0
1995-12-07,78.71,78.71,76.5,76.5,1347,0
1995-12-08,76.5,76.5,72.25,76.5,441,0
1995-12-11,72.25,76.5,72.25,76.5,2788,0
1995-12-12,72.25,76.5,68,74.29,6312,0
1995-12-13,76.5,78.71,72.25,78.71,800,0
1995-12-14,74.29,80.75,74.29,80.75,329,0
1995-12-15,80.75,80.75,78.71,80.75,429,0
1995-12-18,80.75,80.75,76.5,80.75,2394,0
1995-12-19,76.5,80.75,76.5,79.73,671,0
1995-12-20,82.96,82.96,81.77,82.96,394,0
1995-12-21,83.98,85,83.98,85,1406,0
1995-12-22,85,91.46,82.96,91.46,3206,0
1995-12-26,87.04,87.04,82.96,85,788,0
1995-12-27,85,87.04,85,87.04,253,0
1995-12-28,89.25,89.25,89.25,89.25,129,0
1995-12-29,89.25,89.25,82.96,87.04,159,0
1996-01-02,85,89.25,85,89.25,406,0
1996-01-03,91.46,91.46,91.46,91.46,18,0
1996-01-04,91.46,91.46,91.46,91.46,35,0
1996-01-05,87.04,91.46,87.04,87.04,376,0
1996-01-08,87.04,89.25,87.04,89.25,112,0
1996-01-09,91.46,91.46,87.04,91.46,641,0
1996-01-10,86.02,87.04,86.02,87.04,371,0
1996-01-11,91.46,91.46,91.46,91.46,59,0
1996-01-12,91.46,91.46,87.04,89.25,659,0
1996-01-15,91.46,99.79,89.25,98.09,4106,0
1996-01-16,102,102,102,102,788,0
1996-01-17,97.75,102,97.75,102,741,0
1996-01-18,97.75,102,93.5,93.5,2294,0
1996-01-19,97.75,99.79,93.5,93.5,400,0
1996-01-22,95.54,102,95.54,99.79,1282,0
1996-01-23,102,102,99.79,99.79,624,0
1996-01-24,99.79,102,95.54,95.54,818,0
1996-01-25,99.79,99.79,91.46,91.46,859,0
1996-01-26,91.46,91.46,91.46,91.46,88,0
1996-01-29,95.54,95.54,91.46,91.46,712,0
1996-01-30,95.54,95.54,91.46,91.46,547,0
1996-01-31,91.46,97.75,91.46,91.46,241,0
1996-02-01,93.5,95.54,93.5,95.54,141,0
1996-02-02,95.54,95.54,91.46,91.46,876,0
1996-02-05,91.46,95.54,91.46,95.54,529,0
1996-02-06,91.46,93.5,91.46,91.46,1082,0
1996-02-07,95.54,106.25,91.46,103.02,4718,0
1996-02-08,108.46,108.46,102,102,2135,0
1996-02-09,108.46,121.04,108.46,114.75,3541,0
1996-02-12,112.54,112.54,106.25,106.25,1606,0
1996-02-13,106.25,106.25,100.98,100.98,1082,0
1996-02-14,99.79,99.79,97.75,97.75,406,0
1996-02-15,97.75,97.75,97.75,97.75,365,0
1996-02-16,97.75,102,97.75,102,1282,0
1996-02-20,99.79,99.79,99.79,99.79,118,0
1996-02-21,97.75,104.21,97.75,104.21,1882,0
1996-02-22,102,108.46,102,108.46,1794,0
1996-02-23,108.46,108.46,106.25,108.46,765,0
1996-02-26,108.46,110.5,102,102,2206,0
1996-02-27,102,104.21,99.79,102,276,0
1996-02-28,99.79,104.21,99.79,102,382,0
1996-02-29,102,102,91.46,99.79,2512,0
1996-03-01,95.54,95.54,95.54,95.54,88,0
1996-03-04,91.46,93.5,91.46,91.46,3088,0
1996-03-05,91.46,97.75,91.46,93.5,2388,0
1996-03-06,91.46,97.75,91.46,93.5,271,0
1996-03-07,93.5,99.79,91.46,93.5,818,0
1996-03-08,91.46,93.5,91.46,91.46,1071,0
1996-03-11,97.75,97.75,91.46,91.46,229,0
1996-03-12,97.75,97.75,93.5,93.5,306,0
1996-03-14,91.46,97.75,91.46,97.75,394,0
1996-03-15,93.5,97.75,91.46,97.75,424,0
1996-03-18,91.46,91.46,91.46,91.46,176,0
1996-03-19,91.46,93.5,89.25,93.5,2312,0
1996-03-20,89.25,89.25,89.25,89.25,65,0
1996-03-21,95.54,95.54,89.25,91.46,1506,0
1996-03-22,89.25,95.54,89.25,95.54,1229,0
1996-03-25,93.5,97.75,91.46,97.75,1441,0
1996-03-26,97.75,97.75,93.5,93.5,488,0
1996-03-27,97.75,97.75,93.5,93.5,659,0
1996-03-28,95.54,95.54,93.5,95.54,1124,0
1996-03-29,95.54,95.54,93.5,95.54,382,0
1996-04-01,93.5,97.75,93.5,97.75,488,0
1996-04-02,97.75,108.46,94.52,108.46,1241,0
1996-04-03,108.46,110.5,106.25,106.25,959,0
1996-04-04,104.21,112.54,104.21,112.54,1947,0
1996-04-08,106.25,112.54,104.21,112.54,1094,0
1996-04-10,112.54,112.54,104.21,104.21,629,0
1996-04-11,104.21,106.25,104.21,104.21,606,0
1996-04-12,108.46,108.46,104.21,104.21,188,0
1996-04-15,106.25,110.5,104.21,110.5,453,0
1996-04-16,110.5,110.5,104.21,110.5,853,0
1996-04-17,108.46,108.46,108.46,108.46,24,0
1996-04-18,110.5,110.5,106.25,106.25,529,0
1996-04-19,106.25,112.54,106.25,108.46,788,0
1996-04-22,106.25,106.25,106.25,106.25,135,0
1996-04-23,106.25,110.5,102,106.25,476,0
1996-04-24,108.46,108.46,102,106.25,135,0
1996-04-25,102,108.46,102,108.46,171,0
1996-04-26,102,108.46,102,108.46,247,0
1996-04-29,108.46,108.46,104.21,108.46,541,0
1996-04-30,104.21,106.25,104.21,106.25,612,0
1996-05-01,110.5,112.54,106.25,108.46,665,0
1996-05-02,112.54,112.54,108.46,110.5,1453,0
1996-05-03,112.54,112.54,110.5,110.5,529,0
1996-05-06,110.5,110.5,106.25,106.25,1200,0
1996-05-07,106.25,108.46,102,104.21,2012,0
1996-05-08,102,106.25,102,102,359,0
1996-05-09,102,104.21,102,102,641,0
1996-05-10,102,104.21,97.75,97.75,1582,0
1996-05-13,97.75,102,97.75,101.49,1971,0
1996-05-14,104.21,104.21,95.54,102,3659,0
1996-05-15,95.54,108.46,95.54,104.21,5912,0
1996-05-16,106.25,121.04,106.25,121.04,4476,0
1996-05-17,116.96,121.04,114.75,121.04,924,0
1996-05-20,121.04,123.25,116.96,123.25,3953,0
1996-05-21,123.25,123.25,116.96,116.96,1029,0
1996-05-22,123.25,123.25,116.96,123.25,376,0
1996-05-23,123.25,157.25,116.96,148.75,17906,0
1996-05-24,153,153,136,144.5,8324,0
1996-05-28,140.25,172.04,140.25,153,12594,0
1996-05-29,155.21,155.21,134.64,138.04,3924,0
1996-05-30,148.75,148.75,138.04,148.75,1788,0
1996-05-31,140.25,148.75,140.25,148.75,394,0
1996-06-03,148.75,148.75,140.25,144.5,1753,0
1996-06-04,148.75,163.54,142.46,153,4212,0
1996-06-05,161.5,163.54,148.75,150.79,1906,0
1996-06-06,150.79,159.46,148.75,153,1376,0
1996-06-07,148.75,155.21,148.75,155.21,429,0
1996-06-10,155.21,155.21,148.75,155.21,2341,0
1996-06-11,148.75,153,144.5,144.5,588,0
1996-06-12,142.46,153,140.25,150.79,553,0
1996-06-13,144.5,150.79,138.04,150.79,1129,0
1996-06-14,150.79,150.79,142.46,146.54,582,0
1996-06-17,153,153,144.5,148.75,235,0
1996-06-18,153,153,144.5,144.5,1306,0
1996-06-19,153,153,144.5,144.5,647,0
1996-06-20,153,153,144.5,144.5,982,0
1996-06-21,144.5,150.79,140.25,140.25,1594,0
1996-06-24,140.25,146.54,140.25,140.25,712,0
1996-06-25,140.25,150.28,138.04,150.28,2100,0
1996-06-26,150.79,150.79,136,136,2641,0
1996-06-27,136,144.5,136,142.46,676,0
1996-06-28,144.5,153,144.5,153,3647,0
1996-07-01,159.46,159.46,142.46,142.46,2994,0
1996-07-02,144.5,146.54,138.04,146.54,376,0
1996-07-03,140.25,146.54,138.04,141.27,629,0
1996-07-05,138.04,138.04,138.04,138.04,647,0
1996-07-08,138.04,138.04,131.75,133.96,1118,0
1996-07-09,133.96,133.96,123.25,123.25,806,0
1996-07-10,123.25,133.96,119,123.25,2565,0
1996-07-11,110.5,121.04,99.79,102,6453,0
1996-07-12,99.79,106.25,99.79,106.25,2935,0
1996-07-15,106.25,106.25,91.46,95.54,3588,0
1996-07-16,89.25,97.75,82.96,93.5,4118,0
1996-07-17,93.5,97.75,91.46,97.75,818,0
1996-07-18,102,104.21,97.75,100.98,2253,0
1996-07-19,104.21,104.21,97.75,97.75,118,0
1996-07-22,97.75,97.75,91.46,97.75,753,0
1996-07-23,91.46,95.54,89.25,95.54,212,0
1996-07-24,89.25,99.79,85,93.5,1500,0
1996-07-25,82.96,93.5,82.96,82.96,71,0
1996-07-26,89.25,93.5,87.04,89.25,729,0
1996-07-29,91.46,93.5,89.25,93.5,94,0
1996-07-30,93.5,93.5,91.46,93.5,765,0
1996-07-31,93.5,93.5,89.25,91.46,312,0
1996-08-01,89.25,93.5,80.75,80.75,1818,0
1996-08-02,89.25,89.25,85,89.25,224,0
1996-08-05,89.25,89.25,87.04,87.04,676,0
1996-08-06,89.25,89.25,85,89.25,1012,0
1996-08-07,87.04,87.04,85,85,194,0
1996-08-08,82.96,91.46,82.96,89.25,1918,0
1996-08-09,82.96,87.04,82.96,87.04,147,0
1996-08-12,85,91.46,85,85,582,0
1996-08-13,91.46,91.46,85,87.04,582,0
1996-08-14,91.46,91.46,85,85,653,0
1996-08-15,85,89.25,85,89.25,165,0
1996-08-16,85,89.25,85,86.02,988,0
1996-08-19,89.25,91.46,85,87.04,3300,0
1996-08-20,89.25,89.25,87.04,89.25,565,0
1996-08-21,86.02,91.46,86.02,89.25,2771,0
1996-08-22,91.46,97.75,89.25,91.46,8671,0
1996-08-23,93.5,99.79,89.25,99.79,9312,0
1996-08-26,102,102,93.5,94.52,5494,0
1996-08-27,93.5,97.75,93.5,95.54,5712,0
1996-08-28,97.75,99.79,95.54,99.79,10400,0
1996-08-29,99.79,99.79,97.75,98.77,4224,0
1996-08-30,99.79,99.79,98.77,98.77,2065,0
1996-09-03,99.79,99.79,95.54,98.77,3388,0
1996-09-04,99.79,99.79,97.75,97.75,894,0
1996-09-05,99.79,99.79,95.54,95.54,6353,0
1996-09-06,96.73,104.21,96.73,104.21,11776,0
1996-09-09,104.21,112.54,102,108.46,10106,0
1996-09-10,110.5,110.5,106.25,107.27,2812,0
1996-09-11,110.5,110.5,102,106.25,9918,0
1996-09-12,106.25,106.25,99.79,99.79,6524,0
1996-09-13,99.79,104.21,99.79,99.79,3547,0
1996-09-16,102,102,93.5,99.79,4329,0
1996-09-17,99.79,99.79,93.5,95.54,2688,0
1996-09-18,99.79,99.79,95.54,97.75,3694,0
1996-09-19,98.77,98.77,93.5,97.75,2247,0
1996-09-20,97.75,102,96.73,97.75,3147,0
1996-09-23,97.75,97.75,95.54,97.75,847,0
1996-09-24,95.54,102,95.54,97.75,5141,0
1996-09-25,97.75,99.79,97.75,99.79,2694,0
1996-09-26,98.77,100.98,97.75,100.98,1200,0
1996-09-27,97.75,100.98,97.75,100.98,1447,0
1996-09-30,100.98,100.98,99.79,99.79,1412,0
1996-10-01,100.98,100.98,97.75,100.98,1882,0
1996-10-02,100.98,100.98,93.5,97.75,5024,0
1996-10-03,97.75,100.98,91.46,96.73,4141,0
1996-10-04,91.46,96.73,91.46,96.73,1312,0
1996-10-07,96.73,96.73,91.46,95.54,2835,0
1996-10-08,96.73,96.73,91.46,91.46,1318,0
1996-10-09,96.73,96.73,91.46,91.46,1194,0
1996-10-10,93.5,95.54,91.46,95.54,1318,0
1996-10-11,93.5,95.54,91.97,95.54,1582,0
1996-10-14,95.54,95.54,91.46,95.54,712,0
1996-10-15,91.46,95.54,91.46,93.5,3229,0
1996-10-16,95.54,102,93.5,97.75,9100,0
1996-10-17,102,102,89.25,89.25,7471,0
1996-10-18,93.5,93.5,87.04,91.46,788,0
1996-10-21,91.46,92.48,82.96,85,3259,0
1996-10-22,87.04,87.04,82.96,85,1159,0
1996-10-23,82.96,85,80.75,85,982,0
1996-10-24,85,85,80.75,80.75,2135,0
1996-10-25,85,85,80.75,83.98,2676,0
1996-10-28,85,85,80.75,80.75,982,0
1996-10-29,80.75,85,78.71,78.71,447,0
1996-10-30,78.71,85,78.71,78.71,1229,0
1996-10-31,82.96,82.96,78.71,82.96,441,0
1996-11-01,78.71,82.96,78.71,82.96,724,0
1996-11-04,82.96,82.96,78.71,82.96,465,0
1996-11-05,85,85,78.71,85,2276,0
1996-11-06,78.71,85,78.71,78.71,2953,0
1996-11-07,82.96,82.96,78.71,79.73,641,0
1996-11-08,82.96,82.96,76.5,82.96,306,0
1996-11-11,82.96,82.96,76.5,78.71,341,0
1996-11-12,85,85,77.52,85,1224,0
1996-11-13,85,85,76.5,82.96,2247,0
1996-11-14,76.5,82.96,76.5,82.96,335,0
1996-11-15,82.96,82.96,76.5,76.5,494,0
1996-11-18,76.5,82.62,76.5,82.62,453,0
1996-11-19,82.96,82.96,76.5,76.5,347,0
1996-11-20,76.5,78.71,76.5,77.52,1771,0
1996-11-21,76.5,82.96,76.5,80.75,782,0
1996-11-22,78.71,82.96,78.71,82.96,1288,0
1996-11-25,78.71,82.96,78.71,79.73,5835,0
1996-11-26,82.96,82.96,78.71,80.75,1941,0
1996-11-27,78.71,82.96,78.71,80.75,829,0
1996-11-29,82.96,82.96,78.71,78.71,424,0
1996-12-02,82.96,82.96,78.71,80.75,3865,0
1996-12-03,85,85,78.71,78.71,524,0
1996-12-04,85,85,78.71,80.75,1076,0
1996-12-05,87.04,87.04,80.75,82.96,712,0
1996-12-06,76.5,82.96,74.29,78.71,1265,0
1996-12-09,76.5,82.96,76.5,76.5,1794,0
1996-12-10,80.75,82.96,76.5,76.5,1676,0
1996-12-11,76.5,80.75,76.5,76.5,465,0
1996-12-12,80.75,90.27,76.5,85,5753,0
1996-12-13,89.25,89.25,80.75,85,1824,0
1996-12-16,80.75,82.96,74.29,76.5,724,0
1996-12-17,81.6,82.96,74.29,76.5,859,0
1996-12-18,74.29,80.75,74.29,74.29,1312,0
1996-12-19,80.75,80.75,74.29,74.29,524,0
1996-12-20,80.75,80.75,74.29,76.5,265,0
1996-12-23,74.29,80.75,74.29,78.71,3318,0
1996-12-24,78.71,78.71,76.5,76.5,312,0
1996-12-26,76.5,80.75,76.5,76.5,553,0
1996-12-27,80.75,80.75,76.5,76.5,71,0
1996-12-30,80.75,80.75,76.5,76.5,912,0
1996-12-31,76.5,80.75,76.5,76.5,2559,0
1997-01-02,80.75,80.75,78.71,80.75,241,0
1997-01-03,82.96,82.96,76.5,80.75,206,0
1997-01-06,80.75,82.96,76.5,82.96,959,0
1997-01-07,82.96,82.96,76.5,82.96,1641,0
1997-01-08,85,85,78.71,85,1112,0
1997-01-09,85,87.04,82.96,87.04,3359,0
1997-01-10,87.04,87.04,80.75,85,1394,0
1997-01-13,85,87.04,80.75,80.75,1176,0
1997-01-14,85,85,80.75,85,676,0
1997-01-15,85,85,80.75,80.75,512,0
1997-01-16,85,85,80.75,85,247,0
1997-01-17,85,85,80.75,80.75,335,0
1997-01-20,85,85,80.75,85,394,0
1997-01-21,85,85,80.75,80.75,153,0
1997-01-22,85,85,80.75,80.75,382,0
1997-01-23,80.75,85,80.75,80.75,418,0
1997-01-24,83.98,85,80.75,80.75,406,0
1997-01-27,85,85,80.75,85,482,0
1997-01-28,85,85,78.71,78.71,647,0
1997-01-29,82.96,82.96,78.71,78.71,353,0
1997-01-30,82.96,82.96,78.71,80.75,712,0
1997-01-31,83.98,85,80.75,81.6,1500,0
1997-02-03,85,85,80.75,85,241,0
1997-02-04,80.75,82.96,79.73,80.75,406,0
1997-02-05,80.75,82.96,78.71,78.71,606,0
1997-02-06,82.96,82.96,78.71,78.71,247,0
1997-02-07,82.96,82.96,78.71,82.96,306,0
1997-02-10,82.96,82.96,76.5,76.5,1100,0
1997-02-11,80.75,82.96,78.71,82.96,429,0
1997-02-12,77.52,80.75,77.52,77.52,435,0
1997-02-13,80.75,80.75,77.52,77.52,1429,0
1997-02-14,76.5,82.96,76.5,78.71,324,0
1997-02-18,81.77,85,76.5,80.75,2382,0
1997-02-19,82.96,82.96,70.04,72.25,31459,0
1997-02-20,74.29,82.96,70.04,74.29,14541,0
1997-02-21,74.29,80.75,70.04,72.76,5271,0
1997-02-24,80.75,85,76.5,78.71,6371,0
1997-02-25,76.5,78.71,74.29,74.29,2382,0
1997-02-26,78.71,78.71,74.29,76.5,276,0
1997-02-27,76.5,80.75,74.29,74.29,2606,0
1997-02-28,76.5,76.5,74.29,74.29,700,0
1997-03-03,76.5,76.5,74.29,74.29,47,0
1997-03-04,74.29,78.71,72.25,75.48,1447,0
1997-03-05,74.29,76.5,74.29,76.5,918,0
1997-03-06,76.5,78.71,74.29,78.71,765,0
1997-03-07,76.5,82.96,74.29,78.71,1024,0
1997-03-10,76.5,82.96,72.25,72.25,1841,0
1997-03-11,76.5,76.5,72.25,72.25,1524,0
1997-03-12,74.29,74.29,70.04,70.04,653,0
1997-03-13,70.04,76.5,70.04,76.5,1582,0
1997-03-14,72.25,76.5,72.25,74.29,459,0
1997-03-17,72.25,78.71,72.25,72.25,1129,0
1997-03-18,74.29,78.71,74.29,76.5,1653,0
1997-03-19,80.75,80.75,74.29,76.5,1353,0
1997-03-20,74.29,76.5,74.29,74.29,271,0
1997-03-21,74.29,78.71,74.29,78.71,700,0
1997-03-24,74.29,78.71,74.29,76.5,235,0
1997-03-25,74.29,78.71,74.29,74.29,388,0
1997-03-26,74.29,78.03,72.25,72.25,682,0
1997-03-27,72.25,76.5,72.25,72.25,412,0
1997-03-31,70.04,74.29,70.04,74.29,1424,0
1997-04-01,76.5,76.5,70.04,70.04,182,0
1997-04-02,70.04,74.29,70.04,70.04,471,0
1997-04-03,68,72.25,68,72.25,1612,0
1997-04-04,72.25,72.25,68,70.04,147,0
1997-04-07,68,72.25,68,72.25,418,0
1997-04-08,68,68,65.96,65.96,1100,0
1997-04-09,65.96,65.96,65.96,65.96,618,0
1997-04-10,63.75,63.75,63.75,63.75,524,0
1997-04-11,63.75,66.98,63.75,66.98,235,0
1997-04-14,63.75,63.75,61.54,61.54,129,0
1997-04-15,61.54,63.75,61.54,61.54,247,0
1997-04-16,66.98,66.98,61.54,63.75,1541,0
1997-04-17,72.25,72.25,68,68,8665,0
1997-04-18,68,72.25,63.75,63.75,1618,0
1997-04-21,63.75,68,63.75,63.75,700,0
1997-04-22,63.75,65.96,61.54,61.54,5600,0
1997-04-23,65.96,65.96,61.54,61.54,47,0
1997-04-24,61.54,65.96,61.54,61.54,312,0
1997-04-25,65.96,65.96,61.54,61.54,1182,0
1997-04-28,61.54,63.75,57.46,57.46,424,0
1997-04-29,61.54,61.54,57.46,57.46,171,0
1997-04-30,57.46,61.54,57.46,61.54,382,0
1997-05-01,63.75,65.96,61.54,65.96,118,0
1997-05-02,59.5,65.96,59.5,59.5,241,0
1997-05-05,63.75,68,59.5,65.96,1118,0
1997-05-06,65.96,65.96,61.54,64.77,2671,0
1997-05-07,65.96,65.96,61.54,61.54,765,0
1997-05-08,65.96,65.96,61.54,61.54,235,0
1997-05-09,65.96,65.96,61.54,64.77,688,0
1997-05-12,59.5,59.5,59.5,59.5,12,0
1997-05-13,59.5,63.75,59.5,61.54,935,0
1997-05-14,63.75,63.75,59.5,59.5,3035,0
1997-05-15,59.5,61.54,57.46,58.48,271,0
1997-05-16,61.54,61.54,61.54,61.54,65,0
1997-05-19,61.54,61.54,61.54,61.54,12,0
1997-05-20,57.46,61.54,57.46,59.5,382,0
1997-05-21,61.54,61.54,57.46,57.46,218,0
1997-05-22,57.46,59.5,53.21,55.25,2982,0
1997-05-23,51,54.23,44.54,46.75,1359,0
1997-05-27,48.79,55.25,48.79,48.79,1941,0
1997-05-28,55.25,55.25,51,51,253,0
1997-05-29,51.34,56.27,51.34,55.25,753,0
1997-05-30,53.21,57.46,53.21,57.46,376,0
1997-06-02,59.5,59.5,55.25,55.25,94,0
1997-06-03,59.5,59.5,53.21,53.21,241,0
1997-06-04,53.21,53.21,53.21,53.21,29,0
1997-06-05,53.21,61.54,53.21,55.25,271,0
1997-06-06,55.25,55.25,55.25,55.25,159,0
1997-06-09,55.25,59.5,55.25,56.27,359,0
1997-06-10,57.46,57.46,51,55.25,1218,0
1997-06-11,51,55.25,48.79,51,659,0
1997-06-12,44.54,55.25,44.54,51,5906,0
1997-06-13,51,57.46,48.79,51,5071,0
1997-06-16,51,57.46,51,51,135,0
1997-06-17,51,55.25,48.79,51,800,0
1997-06-18,53.21,53.21,48.79,48.79,582,0
1997-06-19,48.79,51,48.79,48.79,535,0
1997-06-20,48.79,51,48.79,48.79,371,0
1997-06-23,51,51,42.5,44.54,4035,0
1997-06-24,46.75,46.75,42.5,42.5,2206,0
1997-06-25,46.75,53.21,44.54,44.54,8176,0
1997-06-26,44.54,51,40.46,47.77,5300,0
1997-06-27,51,51,46.75,46.75,359,0
1997-06-30,42.5,48.79,42.5,46.75,335,0
1997-07-01,46.75,48.79,44.54,48.79,1000,0
1997-07-02,46.75,46.75,46.75,46.75,388,0
1997-07-03,46.75,46.75,46.75,46.75,776,0
1997-07-07,45.73,48.79,41.48,41.48,929,0
1997-07-08,42.5,45.73,42.5,45.73,435,0
1997-07-09,42.5,46.75,42.5,42.5,988,0
1997-07-10,48.79,49.98,42.5,47.77,3365,0
1997-07-11,44.54,48.79,42.5,48.79,4512,0
1997-07-14,49.98,53.21,47.77,51,2712,0
1997-07-15,53.21,53.21,51,51,718,0
1997-07-16,52.02,52.02,48.79,48.79,594,0
1997-07-17,48.79,52.02,48.79,51,682,0
1997-07-18,52.02,52.02,51,51,794,0
1997-07-21,51,51,48.79,51,194,0
1997-07-22,52.02,52.02,48.79,48.79,129,0
1997-07-23,52.02,68,51,68,4512,0
1997-07-24,68,74.29,63.75,68,3847,0
1997-07-25,68,68,59.5,65.96,4035,0
1997-07-28,65.96,70.04,63.75,67.49,3506,0
1997-07-29,70.04,70.04,63.75,63.75,2924,0
1997-07-30,66.98,66.98,64.77,65.96,4047,0
1997-07-31,65.96,68,64.77,64.77,1753,0
1997-08-01,64.77,74.29,64.77,66.98,5359,0
1997-08-04,66.98,66.98,64.77,65.96,453,0
1997-08-05,68,68,63.75,65.96,747,0
1997-08-06,65.96,65.96,63.75,65.96,412,0
1997-08-07,65.96,65.96,63.75,63.75,535,0
1997-08-08,63.75,64.77,62.73,63.75,647,0
1997-08-11,64.77,65.96,60.52,64.77,2800,0
1997-08-12,60.52,63.75,60.52,61.54,200,0
1997-08-13,65.96,70.04,63.75,65.96,7829,0
1997-08-14,72.25,72.25,65.96,70.04,8147,0
1997-08-15,72.25,80.75,68,80.75,7588,0
1997-08-18,80.75,85,75.48,76.5,4441,0
1997-08-19,76.5,87.04,76.5,82.96,6447,0
1997-08-20,81.77,81.77,77.52,79.73,2476,0
1997-08-21,79.73,79.73,76.5,79.73,4000,0
1997-08-22,80.75,87.04,77.52,85,4953,0
1997-08-25,87.04,87.04,82.96,85,3435,0
1997-08-26,87.04,96.73,85,95.54,8800,0
1997-08-27,95.54,95.54,92.48,93.5,2800,0
1997-08-28,93.5,95.54,93.5,93.5,4971,0
1997-08-29,95.37,97.75,93.5,94.52,1941,0
1997-09-02,97.75,97.75,94.52,94.52,1647,0
1997-09-03,94.52,102,94.52,97.75,4212,0
1997-09-04,97.75,99.79,97.75,97.75,3859,0
1997-09-05,99.79,99.79,97.75,99.79,4435,0
1997-09-08,99.79,99.79,97.75,99.79,1165,0
1997-09-09,99.79,102,97.75,102,3059,0
1997-09-10,99.79,99.79,99.79,99.79,494,0
1997-09-11,100.98,102,99.79,102,3176,0
1997-09-12,100.98,103.02,100.98,103.02,2500,0
1997-09-15,103.02,103.02,100.98,100.98,441,0
1997-09-16,103.02,103.02,100.98,103.02,429,0
1997-09-17,100.98,103.02,100.98,103.02,841,0
1997-09-18,103.02,103.02,100.98,103.02,3635,0
1997-09-19,103.02,103.02,100.98,102,2418,0
1997-09-22,100.98,103.02,100.98,102,1388,0
1997-09-23,100.98,103.02,100.98,103.02,3641,0
1997-09-24,102,108.46,102,108.46,7212,0
1997-09-25,108.46,109.48,104.21,106.25,5435,0
1997-09-26,108.46,110.5,106.25,107.27,3135,0
1997-09-29,110.5,111.52,107.27,111.52,1082,0
1997-09-30,110.5,110.5,107.27,107.27,2135,0
1997-10-01,108.46,108.46,107.27,108.46,2582,0
1997-10-02,108.46,108.46,107.27,107.27,682,0
1997-10-03,108.46,109.48,107.27,108.46,1076,0
1997-10-06,109.48,109.48,107.27,109.48,1153,0
1997-10-07,107.27,111.52,107.27,108.46,2347,0
1997-10-08,107.27,121.04,107.27,121.04,19812,0
1997-10-09,123.25,128.52,119,124.27,7794,0
1997-10-10,126.48,141.27,124.27,140.25,9341,0
1997-10-13,142.46,160.48,131.75,135.49,16747,0
1997-10-14,138.04,148.75,136,147.73,7894,0
1997-10-15,142.46,147.73,142.46,144.5,3959,0
1997-10-16,143.48,153,140.25,144.5,6600,0
1997-10-17,144.5,150.79,142.46,146.54,10112,0
1997-10-20,144.5,161.5,133.96,136,6624,0
1997-10-21,141.27,144.5,139.23,144.5,4224,0
1997-10-22,146.54,156.23,143.48,153,7276,0
1997-10-23,144.5,155.21,144.5,154.02,6376,0
1997-10-24,153,154.02,150.79,153,5094,0
1997-10-27,153,153,128.52,128.52,8888,0
1997-10-28,119,131.75,106.25,131.75,13776,0
1997-10-29,136,137.02,125.29,131.75,3647,0
1997-10-30,131.75,136,123.25,127.5,4429,0
1997-10-31,131.75,133.96,125.29,129.71,2435,0
1997-11-03,132.77,132.77,127.5,128.52,1882,0
1997-11-04,129.71,133.96,123.25,125.29,3706,0
1997-11-05,116.96,125.29,116.96,125.29,6971,0
1997-11-06,127.5,133.96,127.5,133.96,6982,0
1997-11-07,134.98,150.79,130.73,144.5,4724,0
1997-11-10,146.54,146.54,142.46,142.46,2029,0
1997-11-11,144.5,149.77,144.5,146.54,1876,0
1997-11-12,144.5,146.54,138.04,141.27,2894,0
1997-11-13,138.04,142.46,138.04,140.25,2076,0
1997-11-14,139.23,142.46,139.23,141.27,2829,0
1997-11-17,140.25,151.98,140.25,149.77,3612,0
1997-11-18,150.79,157.25,148.75,156.23,8612,0
1997-11-19,150.79,155.21,142.46,146.54,10876,0
1997-11-20,144.5,150.79,144.5,147.73,5247,0
1997-11-21,149.77,157.25,148.75,155.21,9712,0
1997-11-24,157.25,158.27,155.21,156.23,5700,0
1997-11-25,156.23,158.27,154.02,155.21,3788,0
1997-11-26,157.25,157.25,155.21,156.23,1694,0
1997-11-28,156.23,156.23,154.02,155.21,2112,0
1997-12-01,155.21,156.23,146.54,148.75,2541,0
1997-12-02,149.77,161.5,148.75,155.21,6024,0
1997-12-03,157.25,157.25,148.75,151.98,1976,0
1997-12-04,155.21,155.21,149.77,150.79,1353,0
1997-12-05,153,153,148.75,149.77,359,0
1997-12-08,153,153,140.25,144.5,1965,0
1997-12-09,144.5,148.75,140.25,146.54,1747,0
1997-12-10,144.5,146.54,136,136,388,0
1997-12-11,136,140.25,133.96,138.04,8624,0
1997-12-12,138.04,138.04,133.96,133.96,2347,0
1997-12-15,138.04,139.23,136,139.23,2112,0
1997-12-16,137.02,139.23,133.96,133.96,2629,0
1997-12-17,136,140.25,133.96,134.98,1247,0
1997-12-18,133.96,140.25,133.96,138.04,2435,0
1997-12-19,140.25,142.46,136,138.04,4412,0
1997-12-22,139.23,140.25,138.04,138.04,1747,0
1997-12-23,139.23,139.23,136,138.04,3365,0
1997-12-24,137.02,140.25,136,136,435,0
1997-12-26,136,140.25,136,140.25,1000,0
1997-12-29,140.25,142.46,136,138.04,1153,0
1997-12-30,140.25,140.25,136,140.25,1241,0
1997-12-31,140.25,142.46,137.02,142.46,1841,0
1998-01-02,142.46,145.52,142.46,142.46,624,0
1998-01-05,141.27,148.75,141.27,144.5,2147,0
1998-01-06,144.5,146.54,140.25,142.46,2335,0
1998-01-07,140.25,146.54,131.75,133.96,2782,0
1998-01-08,136,136,133.96,133.96,2094,0
1998-01-09,136,136,127.5,127.5,1106,0
1998-01-12,131.75,133.96,131.75,133.96,2065,0
1998-01-13,136,136,133.96,133.96,988,0
1998-01-14,134.98,136,133.96,133.96,547,0
1998-01-15,133.96,134.98,133.96,133.96,1053,0
1998-01-16,133.96,134.98,131.75,131.75,1582,0
1998-01-20,129.71,132.77,127.5,127.5,1112,0
1998-01-21,127.5,130.73,127.5,127.5,1406,0
1998-01-22,130.73,130.73,123.25,127.5,2653,0
1998-01-23,125.29,127.5,125.29,127.5,4982,0
1998-01-26,125.29,127.5,119,119,2341,0
1998-01-27,119,123.25,114.75,123.25,3112,0
1998-01-28,119,129.71,119,125.29,1365,0
1998-01-29,129.71,129.71,125.29,125.29,1176,0
1998-01-30,127.5,127.5,121.04,121.04,529,0
1998-02-02,121.04,122.23,121.04,121.04,1147,0
1998-02-03,122.23,122.23,121.04,122.23,453,0
1998-02-04,122.23,124.27,121.04,124.27,718,0
1998-02-05,123.25,127.5,123.25,125.29,1112,0
1998-02-06,125.29,129.71,125.29,126.48,2471,0
1998-02-09,125.29,130.73,125.29,129.71,1547,0
1998-02-10,127.5,144.5,127.5,140.25,3406,0
1998-02-11,138.04,146.54,138.04,144.5,1859,0
1998-02-12,145.52,148.75,140.25,146.54,3129,0
1998-02-13,146.54,148.75,143.48,144.5,3824,0
1998-02-17,146.54,146.54,141.27,141.27,529,0
1998-02-18,142.46,142.46,136,136,906,0
1998-02-19,142.46,142.46,136,138.04,1635,0
1998-02-20,138.04,139.23,136,138.04,2641,0
1998-02-23,136,142.46,136,138.04,3535,0
1998-02-24,137.02,141.78,137.02,140.76,1494,0
1998-02-25,141.78,144.5,139.23,141.27,4306,0
1998-02-26,142.46,142.46,136,137.02,1082,0
1998-02-27,137.02,138.04,136,136,6371,0
1998-03-02,136,142.46,136,140.25,2912,0
1998-03-03,138.04,155.21,138.04,154.02,7265,0
1998-03-04,157.25,158.27,151.98,155.21,6347,0
1998-03-05,111.52,136,110.5,121.04,49853,0
1998-03-06,125.29,125.29,116.96,119,7112,0
1998-03-09,117.98,122.23,117.98,121.04,2547,0
1998-03-10,120.02,131.75,120.02,125.29,3400,0
1998-03-11,126.48,126.48,121.04,123.25,3388,0
1998-03-12,125.29,131.75,122.23,125.29,5329,0
1998-03-13,125.29,125.29,119,119,2476,0
1998-03-16,123.25,125.29,119,123.25,4547,0
1998-03-17,125.29,127.5,121.04,125.29,4759,0
1998-03-18,123.25,127.5,123.25,124.27,935,0
1998-03-19,127.5,127.5,124.27,127.5,1653,0
1998-03-20,127.5,129.71,125.29,126.48,1312,0
1998-03-23,128.52,128.52,126.48,127.5,735,0
1998-03-24,129.71,129.71,126.48,126.48,4471,0
1998-03-25,125.29,127.5,121.04,126.48,3524,0
1998-03-26,126.48,127.5,125.29,125.29,447,0
1998-03-27,127.5,128.52,124.27,124.27,2441,0
1998-03-30,127.5,127.5,124.27,126.48,2947,0
1998-03-31,127.5,127.5,119,121.04,1076,0
1998-04-01,121.04,125.29,121.04,125.29,1724,0
1998-04-02,129.71,129.71,123.25,123.25,424,0
1998-04-03,123.25,127.5,123.25,124.27,635,0
1998-04-06,124.27,127.5,124.27,124.27,2153,0
1998-04-07,121.04,125.29,120.02,125.29,824,0
1998-04-08,121.04,123.25,121.04,123.25,2494,0
1998-04-09,121.04,123.25,119,119,1418,0
1998-04-13,117.98,119,112.54,112.54,1894,0
1998-04-14,116.96,116.96,112.54,116.96,12400,0
1998-04-15,114.75,116.96,114.75,114.75,1512,0
1998-04-16,113.73,114.75,110.5,114.75,782,0
1998-04-17,110.5,114.75,106.25,109.48,4406,0
1998-04-20,106.25,106.25,99.79,103.02,2594,0
1998-04-21,104.21,108.46,103.02,106.25,1359,0
1998-04-22,106.25,110.5,106.25,108.46,682,0
1998-04-23,108.46,110.5,98.77,99.79,2847,0
1998-04-24,100.98,102,95.54,100.98,4871,0
1998-04-27,96.73,100.98,94.52,99.79,2312,0
1998-04-28,97.75,99.79,97.75,97.75,865,0
1998-04-29,97.75,97.75,90.27,96.73,1859,0
1998-04-30,97.75,97.75,92.48,96.73,1606,0
1998-05-01,93.5,96.73,93.5,96.73,1476,0
1998-05-04,96.73,98.77,94.52,94.52,2576,0
1998-05-05,94.52,98.77,91.46,93.5,6671,0
1998-05-06,93.5,93.5,87.04,89.25,8688,0
1998-05-07,89.25,91.46,85,91.46,9194,0
1998-05-08,89.25,91.46,85,88.23,6076,0
1998-05-11,88.23,93.5,88.23,91.46,3247,0
1998-05-12,89.25,93.5,89.25,89.25,2547,0
1998-05-13,89.25,93.5,89.25,89.25,318,0
1998-05-14,93.5,106.25,89.25,91.46,7629,0
1998-05-15,93.5,95.54,91.46,93.5,1247,0
1998-05-18,91.46,96.73,91.46,95.54,859,0
1998-05-19,95.54,95.54,91.46,95.54,1482,0
1998-05-20,95.54,99.79,89.25,99.79,4829,0
1998-05-21,99.79,102,99.79,102,1224,0
1998-05-22,102,102,99.79,102,1876,0
1998-05-26,107.27,108.46,100.98,100.98,4035,0
1998-05-27,102,102,91.46,92.48,2735,0
1998-05-28,94.52,94.52,92.48,93.5,1894,0
1998-05-29,89.25,94.52,89.25,93.5,618,0
1998-06-01,91.46,93.5,89.25,93.5,171,0
1998-06-02,91.46,91.46,91.46,91.46,265,0
1998-06-03,92.48,92.48,89.25,92.48,224,0
1998-06-04,91.46,93.5,91.46,91.46,406,0
1998-06-05,91.46,95.54,91.46,92.48,1171,0
1998-06-08,93.5,95.54,93.5,94.52,282,0
1998-06-09,92.48,94.52,92.48,94.52,888,0
1998-06-10,93.5,94.52,92.48,92.99,1047,0
1998-06-11,92.48,92.99,89.25,92.48,1988,0
1998-06-12,89.25,92.48,89.25,91.46,3347,0
1998-06-15,89.25,89.25,87.04,87.04,1276,0
1998-06-16,85,91.46,85,90.27,1129,0
1998-06-17,87.04,90.27,87.04,89.25,1094,0
1998-06-18,90.27,94.52,88.74,89.25,4876,0
1998-06-19,93.5,93.5,87.04,87.04,1371,0
1998-06-22,87.04,90.27,87.04,89.25,1882,0
1998-06-23,90.27,90.27,88.23,88.23,2618,0
1998-06-24,88.23,89.25,88.23,89.25,429,0
1998-06-25,89.25,90.27,85,88.23,34865,0
1998-06-26,90.27,92.48,89.25,89.25,635,0
1998-06-29,93.5,96.73,93.5,93.5,3476,0
1998-06-30,96.73,96.73,94.52,94.52,1300,0
1998-07-01,97.75,97.75,97.75,97.75,1412,0
1998-07-02,97.75,97.75,93.5,94.52,4518,0
1998-07-06,94.52,95.54,94.52,95.54,218,0
1998-07-07,95.54,95.54,93.5,94.52,2988,0
1998-07-08,94.52,94.52,93.5,94.52,665,0
1998-07-09,94.52,95.54,93.5,94.52,1488,0
1998-07-10,94.52,95.54,93.5,95.54,1724,0
1998-07-13,95.54,95.54,93.5,93.5,3453,0
1998-07-14,95.54,95.54,93.5,94.52,2165,0
1998-07-15,94.52,94.52,93.5,93.5,1629,0
1998-07-16,95.54,95.54,93.5,93.5,1029,0
1998-07-17,93.5,95.54,93.5,93.5,565,0
1998-07-20,93.5,94.52,93.5,94.52,2053,0
1998-07-21,94.52,94.52,93.5,94.52,1065,0
1998-07-22,93.5,95.54,93.5,94.52,782,0
1998-07-23,93.5,94.52,93.5,93.5,1371,0
1998-07-24,94.52,94.52,93.5,93.5,1159,0
1998-07-27,93.5,94.52,93.5,93.5,400,0
1998-07-28,93.5,94.52,93.5,94.52,2229,0
1998-07-29,94.52,94.52,93.5,94.52,1618,0
1998-07-30,93.5,94.52,91.97,92.99,1024,0
1998-07-31,94.52,94.52,87.04,87.04,1341,0
1998-08-03,87.04,89.25,80.75,81.26,1265,0
1998-08-04,80.75,87.04,80.75,87.04,2812,0
1998-08-05,87.04,87.04,55.25,72.25,18171,0
1998-08-06,72.25,72.25,65.96,69.02,3394,0
1998-08-07,70.04,70.04,59.5,70.04,4600,0
1998-08-10,72.25,72.25,63.75,68,1776,0
1998-08-11,63.75,71.23,62.73,68,2265,0
1998-08-12,72.25,72.25,63.75,72.25,800,0
1998-08-13,76.5,80.75,72.25,76.5,1482,0
1998-08-14,77.52,80.75,77.52,80.75,882,0
1998-08-17,76.5,80.75,76.5,80.75,300,0
1998-08-18,76.5,77.52,76.5,77.52,476,0
1998-08-19,76.5,77.52,68,70.04,2671,0
1998-08-20,70.72,74.29,68,68,824,0
1998-08-21,68,70.04,64.77,68,2259,0
1998-08-24,64.77,72.25,64.77,68,476,0
1998-08-25,70.04,71.23,68,70.04,1235,0
1998-08-26,68,72.25,65.96,72.25,2100,0
1998-08-27,68,71.23,68,71.23,1853,0
1998-08-28,68,71.23,59.5,65.96,1965,0
1998-08-31,64.77,66.98,51,53.21,5676,0
1998-09-01,59.5,59.5,38.25,46.75,9082,0
1998-09-02,46.75,55.25,34,47.77,33671,0
1998-09-03,51,55.25,46.75,51,2218,0
1998-09-04,51,55.25,48.79,55.25,3400,0
1998-09-08,55.25,59.5,51,55.25,2712,0
1998-09-09,52.02,57.46,51,51,988,0
1998-09-10,55.25,55.25,51,55.25,1453,0
1998-09-11,51,57.46,51,57.46,2776,0
1998-09-14,59.5,59.5,51,53.21,2100,0
1998-09-15,59.5,65.96,55.25,59.5,82,0
1998-09-16,65.96,66.98,61.54,66.98,694,0
1998-09-17,57.46,74.29,57.46,74.29,2618,0
1998-09-18,72.25,85,71.23,77.52,3976,0
1998-09-21,76.5,76.5,72.25,74.29,759,0
1998-09-22,74.29,74.29,68,68,1359,0
1998-09-23,70.04,74.29,61.54,68,571,0
1998-09-24,66.98,68,61.54,68,471,0
1998-09-25,68,74.29,68,70.04,518,0
1998-09-28,74.29,74.29,68,68,35,0
1998-09-29,69.02,71.23,68,70.04,1276,0
1998-09-30,68,74.29,68,70.04,394,0
1998-10-01,70.04,70.04,68,68,806,0
1998-10-02,69.02,70.04,65.96,68,453,0
1998-10-05,63.75,70.04,59.5,63.75,2188,0
1998-10-06,68,68,60.52,60.52,271,0
1998-10-07,60.52,63.75,57.46,63.75,2824,0
1998-10-08,59.5,65.96,53.21,58.48,1418,0
1998-10-09,61.54,65.96,57.46,57.46,1018,0
1998-10-12,61.54,65.96,59.5,62.73,2012,0
1998-10-13,59.5,61.54,59.5,59.5,2282,0
1998-10-14,57.46,57.46,57.46,57.46,6,0
1998-10-15,56.27,59.5,56.27,57.46,2335,0
1998-10-16,55.25,59.5,55.25,57.46,206,0
1998-10-19,59.5,59.5,57.46,57.46,1653,0
1998-10-20,55.25,59.5,55.25,59.5,2229,0
1998-10-21,56.27,59.5,56.27,59.5,1853,0
1998-10-22,57.46,59.5,56.27,57.46,1518,0
1998-10-23,57.46,59.5,57.46,59.5,300,0
1998-10-26,59.5,68,59.5,68,894,0
1998-10-27,68,74.29,63.75,72.25,1165,0
1998-10-28,74.29,74.29,65.96,70.04,1224,0
1998-10-29,70.04,70.04,66.98,69.02,147,0
1998-10-30,63.75,71.23,63.75,71.23,3153,0
1998-11-02,68,75.48,68,74.29,729,0
1998-11-03,76.5,80.75,76.5,80.75,906,0
1998-11-04,78.71,81.77,77.52,80.75,1982,0
1998-11-05,82.96,91.46,80.75,83.98,2929,0
1998-11-06,85,88.23,78.71,82.96,1518,0
1998-11-09,87.04,88.23,82.96,83.98,1000,0
1998-11-10,78.71,82.96,78.71,82.96,300,0
1998-11-11,78.71,80.75,70.04,72.25,1335,0
1998-11-12,72.25,76.5,72.25,76.5,500,0
1998-11-13,80.75,80.75,79.73,80.75,1371,0
1998-11-16,80.75,80.75,72.25,74.29,582,0
1998-11-17,74.29,78.71,74.29,74.29,559,0
1998-11-18,72.25,72.25,72.25,72.25,712,0
1998-11-19,72.25,72.25,68,72.25,824,0
1998-11-20,80.75,80.75,70.04,78.71,2888,0
1998-11-23,78.71,81.77,74.29,80.75,694,0
1998-11-24,82.96,82.96,74.29,74.29,224,0
1998-11-25,76.5,76.5,76.5,76.5,129,0
1998-11-27,74.29,74.29,74.29,74.29,135,0
1998-11-30,74.29,78.71,72.25,72.25,441,0
1998-12-01,72.25,72.25,72.25,72.25,224,0
1998-12-02,72.25,72.25,72.25,72.25,47,0
1998-12-03,72.25,72.25,59.5,63.75,812,0
1998-12-04,63.75,68,59.5,59.5,3882,0
1998-12-07,72.25,72.25,59.5,63.75,3194,0
1998-12-08,63.75,63.75,61.54,61.54,488,0
1998-12-09,61.54,63.75,59.5,63.75,518,0
1998-12-10,61.54,61.54,57.46,61.54,106,0
1998-12-11,55.25,63.75,55.25,63.75,553,0
1998-12-14,48.79,58.48,48.79,53.21,2612,0
1998-12-15,55.25,59.5,55.25,57.46,1400,0
1998-12-16,57.46,60.52,57.46,57.46,1194,0
1998-12-17,57.46,59.5,52.02,58.48,1276,0
1998-12-18,52.02,59.5,52.02,55.25,271,0
1998-12-21,55.25,63.75,55.25,63.75,3341,0
1998-12-22,68,68,61.54,68,2406,0
1998-12-23,63.75,65.96,63.75,63.75,488,0
1998-12-24,63.75,68,63.75,63.75,824,0
1998-12-28,68,70.04,63.75,65.96,2276,0
1998-12-29,65.96,68,62.73,63.75,953,0
1998-12-30,63.75,64.77,59.5,63.75,1841,0
1998-12-31,61.54,63.75,57.46,59.5,1682,0
1999-01-04,61.54,68,61.54,65.96,888,0
1999-01-05,70.04,70.04,62.73,68,647,0
1999-01-06,63.75,76.5,63.75,68,1094,0
1999-01-07,65.96,76.5,65.96,68,912,0
1999-01-08,72.25,72.25,68,68,1559,0
1999-01-11,72.25,76.5,63.75,68,1606,0
1999-01-12,65.96,68,63.75,63.75,735,0
1999-01-13,63.75,68,59.5,68,400,0
1999-01-14,68,70.04,61.54,61.54,335,0
1999-01-15,63.75,74.29,60.52,63.75,724,0
1999-01-19,68,68,59.5,68,394,0
1999-01-20,75.48,75.48,68,68,753,0
1999-01-21,68,68,60.01,68,1512,0
1999-01-22,61.54,68,59.5,68,447,0
1999-01-25,63.75,68,63.75,63.75,100,0
1999-01-26,65.96,78.71,65.96,78.71,1588,0
1999-01-27,81.77,81.77,72.25,72.25,1612,0
1999-01-28,72.25,76.5,72.25,74.29,688,0
1999-01-29,68,75.48,65.96,70.04,1882,0
1999-02-01,64.77,72.25,64.77,65.96,1153,0
1999-02-02,72.25,72.25,68,68,224,0
1999-02-03,71.23,72.25,68,68,1006,0
1999-02-04,72.25,72.25,68,72.25,424,0
1999-02-05,72.25,74.29,68,68,265,0
1999-02-08,72.25,72.25,68,68,288,0
1999-02-09,68,68,68,68,112,0
1999-02-10,68,75.48,65.96,74.29,1371,0
1999-02-11,75.48,81.77,65.96,68,4206,0
1999-02-12,72.25,72.25,68,68,553,0
1999-02-16,69.02,72.25,69.02,72.25,288,0
1999-02-17,68,68,65.96,65.96,1712,0
1999-02-18,70.04,70.04,68,69.02,1665,0
1999-02-19,68,68,68,68,400,0
1999-02-22,65.96,70.04,65.96,68,2512,0
1999-02-23,65.96,68,65.96,65.96,1276,0
1999-02-24,71.23,71.23,65.96,65.96,859,0
1999-02-25,63.75,65.96,60.86,60.86,894,0
1999-02-26,63.75,63.75,59.5,59.5,6582,0
1999-03-01,62.73,62.73,59.5,59.5,1853,0
1999-03-02,61.54,62.73,56.27,61.54,82441,0
1999-03-03,65.96,71.23,59.5,64.77,5129,0
1999-03-04,65.96,71.23,65.96,68,518,0
1999-03-05,68,71.23,61.54,68,1376,0
1999-03-08,68,68,63.75,65.96,276,0
1999-03-09,63.75,70.04,61.54,63.75,1129,0
1999-03-10,65.96,65.96,63.75,63.75,135,0
1999-03-11,63.75,65.96,60.52,61.54,788,0
1999-03-12,65.96,68,63.75,68,312,0
1999-03-15,59.5,68,59.5,68,1129,0
1999-03-16,68,70.04,66.98,66.98,1624,0
1999-03-17,65.96,68,65.96,66.98,653,0
1999-03-18,66.98,72.25,65.96,72.25,4482,0
1999-03-19,72.25,81.77,70.04,74.29,6747,0
1999-03-22,74.29,76.5,72.25,76.5,506,0
1999-03-23,73.27,76.5,70.04,72.25,3524,0
1999-03-24,70.04,70.04,70.04,70.04,12,0
1999-03-25,72.25,76.5,70.04,74.29,1100,0
1999-03-26,76.5,76.5,70.04,70.04,565,0
1999-03-29,68,68,68,68,76,0
1999-03-30,74.29,76.5,65.96,65.96,1718,0
1999-03-31,65.96,66.98,64.77,64.77,1100,0
1999-04-01,65.96,68,65.96,68,194,0
1999-04-05,66.98,72.25,65.96,68,718,0
1999-04-06,71.23,71.23,71.23,71.23,518,0
1999-04-07,71.23,71.23,64.77,66.98,1512,0
1999-04-08,66.98,68,59.5,60.52,2806,0
1999-04-09,59.5,64.77,59.5,59.5,700,0
1999-04-12,60.52,63.75,59.5,59.5,1124,0
1999-04-13,61.54,63.75,59.5,61.54,1888,0
1999-04-14,54.23,61.54,51,56.27,8859,0
1999-04-15,56.27,59.5,56.27,59.5,847,0
1999-04-16,61.54,63.75,57.46,57.46,1535,0
1999-04-19,63.75,65.96,57.46,65.96,2494,0
1999-04-20,55.25,64.77,55.25,59.5,282,0
1999-04-21,63.75,63.75,55.25,57.46,7512,0
1999-04-22,58.48,63.75,57.46,57.46,2353,0
1999-04-23,64.77,65.96,59.5,63.75,2741,0
1999-04-26,65.28,68,61.54,65.96,965,0
1999-04-27,65.96,65.96,63.75,63.75,418,0
1999-04-28,68,68,59.5,65.96,1329,0
1999-04-29,68,68,63.75,68,4135,0
1999-04-30,69.02,69.02,65.96,69.02,588,0
1999-05-03,69.02,70.04,68,70.04,1265,0
1999-05-04,70.04,90.27,70.04,80.75,4547,0
1999-05-05,82.96,85,78.71,82.96,1012,0
1999-05-06,82.96,84.49,82.96,82.96,1512,0
1999-05-07,82.96,89.25,76.5,82.96,2271,0
1999-05-10,78.71,85,78.71,79.73,1806,0
1999-05-11,79.73,82.96,79.73,79.73,5306,0
1999-05-12,85,85,77.52,80.75,1041,0
1999-05-13,80.75,80.75,76.5,76.5,1388,0
1999-05-14,74.29,85,74.29,82.96,3553,0
1999-05-17,80.75,85,80.75,85,1153,0
1999-05-18,85,85,80.75,80.75,141,0
1999-05-19,80.75,89.25,80.75,82.96,1788,0
1999-05-20,86.02,86.02,83.98,85,500,0
1999-05-21,88.23,88.23,85,85,571,0
1999-05-24,88.23,88.23,83.98,83.98,835,0
1999-05-25,83.98,85,82.96,85,4382,0
1999-05-26,82.96,85,76.5,76.5,2347,0
1999-05-27,80.75,80.75,76.5,76.5,776,0
1999-05-28,76.5,85,76.5,85,2388,0
1999-06-01,88.23,88.23,81.77,81.77,1629,0
1999-06-02,80.75,80.75,76.5,76.5,588,0
1999-06-03,79.73,79.73,76.5,76.5,153,0
1999-06-04,78.71,83.98,75.48,75.48,1576,0
1999-06-07,74.29,83.98,74.29,83.98,500,0
1999-06-08,79.73,82.96,74.29,80.75,335,0
1999-06-09,80.75,82.96,78.71,80.75,1659,0
1999-06-10,82.96,87.04,82.96,87.04,1429,0
1999-06-11,82.96,82.96,82.96,82.96,47,0
1999-06-14,87.04,93.5,86.02,92.48,2582,0
1999-06-15,91.46,93.5,87.04,87.04,1100,0
1999-06-16,87.04,89.25,83.98,85,1212,0
1999-06-17,82.96,91.46,82.96,91.46,1159,0
1999-06-18,91.46,92.48,91.46,92.48,212,0
1999-06-21,91.46,91.46,82.96,83.98,1894,0
1999-06-22,83.98,85,80.75,82.96,1912,0
1999-06-23,85,85,81.77,85,100,0
1999-06-24,80.75,85,80.75,85,200,0
1999-06-25,80.75,89.25,80.75,85,818,0
1999-06-28,87.04,87.04,78.71,78.71,1900,0
1999-06-29,78.71,82.96,78.71,80.75,724,0
1999-06-30,85,85,78.71,78.71,300,0
1999-07-01,85,86.02,84.49,85,506,0
1999-07-02,88.23,88.74,83.98,87.04,494,0
1999-07-06,88.74,90.27,85,89.25,947,0
1999-07-07,91.46,93.5,87.04,88.23,1235,0
1999-07-08,93.5,104.21,89.76,102,4835,0
1999-07-09,104.21,116.96,102,112.54,5488,0
1999-07-12,112.54,119,110.5,116.96,3129,0
1999-07-13,116.96,116.96,113.73,116.96,1276,0
1999-07-14,115.77,116.96,112.54,112.54,876,0
1999-07-15,114.75,114.75,106.25,108.46,1229,0
1999-07-16,108.46,125.29,106.76,125.29,7547,0
1999-07-19,127.5,153,125.29,140.25,7029,0
1999-07-20,140.25,142.46,125.29,131.75,1765,0
1999-07-21,135.49,136,119,123.25,4053,0
1999-07-22,130.73,134.98,119.51,127.5,4147,0
1999-07-23,126.48,129.71,119,123.25,1235,0
1999-07-26,119,119,114.75,114.75,659,0
1999-07-27,114.75,116.96,114.75,114.75,806,0
1999-07-28,112.54,119,112.54,119,718,0
1999-07-29,113.73,114.75,112.54,114.75,1229,0
1999-07-30,119,119,112.54,112.54,635,0
1999-08-02,122.74,124.27,119,121.04,1147,0
1999-08-03,119,130.73,119,130.73,1982,0
1999-08-04,130.73,130.73,125.29,125.29,912,0
1999-08-05,127.5,127.5,110.5,110.5,3224,0
1999-08-06,110.5,112.54,106.25,107.27,2165,0
1999-08-09,110.5,110.5,107.27,110.5,971,0
1999-08-10,114.75,119,109.48,110.5,1812,0
1999-08-11,113.73,113.73,110.5,110.5,818,0
1999-08-12,108.46,108.46,102,108.46,365,0
1999-08-13,108.46,121.04,108.46,110.5,953,0
1999-08-16,116.96,126.48,110.5,121.04,1088,0
1999-08-17,119,119,114.75,119,1365,0
1999-08-18,125.29,127.5,116.96,125.29,671,0
1999-08-19,120.02,121.04,116.96,116.96,1141,0
1999-08-20,116.96,116.96,116.96,116.96,65,0
1999-08-23,121.72,127.5,119,123.25,2729,0
1999-08-24,125.29,126.48,112.54,119,1876,0
1999-08-25,119,123.25,117.98,120.02,1471,0
1999-08-26,119.51,126.48,116.96,126.48,559,0
1999-08-27,124.27,127.5,122.23,127.5,2176,0
1999-08-30,127.5,130.73,127.5,127.5,1682,0
1999-08-31,129.71,137.02,129.71,137.02,1676,0
1999-09-01,137.02,141.27,131.75,141.27,1553,0
1999-09-02,142.46,142.46,136,138.04,2671,0
1999-09-03,133.96,142.46,131.75,140.25,1694,0
1999-09-07,138.72,140.25,132.77,133.96,1859,0
1999-09-08,136,136,131.75,136,1965,0
1999-09-09,138.04,138.04,134.47,138.04,1194,0
1999-09-10,138.04,138.04,136,138.04,982,0
1999-09-13,138.04,144.5,131.75,144.5,2971,0
1999-09-14,144.5,146.54,138.04,139.23,2018,0
1999-09-15,142.46,153,138.04,148.75,5559,0
1999-09-16,150.79,151.98,140.25,145.52,4029,0
1999-09-17,145.52,148.75,140.25,145.52,1753,0
1999-09-20,146.54,150.79,143.48,150.79,1865,0
1999-09-21,150.79,151.98,140.25,146.54,4224,0
1999-09-22,150.79,150.79,143.48,144.5,1247,0
1999-09-23,144.5,146.54,140.25,146.54,3182,0
1999-09-24,141.27,146.54,138.04,139.23,1806,0
1999-09-27,144.5,144.5,139.23,140.25,1224,0
1999-09-28,142.46,144.5,140.25,141.27,1718,0
1999-09-29,141.27,144.5,140.25,142.46,1959,0
1999-09-30,138.04,146.54,138.04,140.25,3124,0
1999-10-01,140.25,146.54,138.04,142.46,2959,0
1999-10-04,140.25,142.46,138.04,140.25,1171,0
1999-10-05,140.25,144.5,138.04,138.04,3888,0
1999-10-06,137.02,148.75,137.02,146.54,3659,0
1999-10-07,148.75,148.75,136,136,1341,0
1999-10-08,142.46,142.46,134.98,139.23,553,0
1999-10-11,142.46,142.46,134.98,138.04,776,0
1999-10-12,140.25,142.46,133.96,133.96,818,0
1999-10-13,138.04,140.25,136,140.25,453,0
1999-10-14,139.23,139.23,131.75,138.04,806,0
1999-10-15,139.23,139.23,136,136,788,0
1999-10-18,140.25,140.25,136,136,1976,0
1999-10-19,140.25,140.25,134.98,134.98,1476,0
1999-10-20,140.25,140.25,134.98,137.02,988,0
1999-10-21,136,137.02,134.98,137.02,129,0
1999-10-22,140.25,149.77,133.96,149.77,3841,0
1999-10-25,146.54,151.98,144.5,147.73,2294,0
1999-10-26,146.54,147.73,141.27,144.5,682,0
1999-10-27,147.73,150.79,145.52,150.79,3124,0
1999-10-28,146.54,149.77,146.54,147.73,829,0
1999-10-29,151.98,153,147.73,153,3353,0
1999-11-01,152.49,153,146.54,148.75,2471,0
1999-11-02,147.73,157.25,147.73,155.21,4153,0
1999-11-03,155.21,165.75,154.02,157.25,7841,0
1999-11-04,161.5,165.75,150.79,153,2112,0
1999-11-05,154.02,165.75,153,165.75,3624,0
1999-11-08,163.54,167.96,159.46,166.6,3212,0
1999-11-09,165.75,173.23,163.54,170,2518,0
1999-11-10,174.25,182.75,174.25,176.29,3776,0
1999-11-11,179.01,181.73,176.29,181.73,959,0
1999-11-12,181.73,181.73,163.54,171.02,2424,0
1999-11-15,167.96,176.29,167.96,169.66,2612,0
1999-11-16,168.98,172.04,167.96,170,1318,0
1999-11-17,167.96,174.25,167.96,173.23,571,0
1999-11-18,174.25,184.96,173.23,178.5,2329,0
1999-11-19,178.5,178.5,171.02,174.25,1753,0
1999-11-22,178.5,184.96,174.25,184.96,3894,0
1999-11-23,72.25,93.5,63.75,69.53,100800,0
1999-11-24,68.51,69.02,63.75,68.51,27935,0
1999-11-26,69.02,70.04,66.98,66.98,3588,0
1999-11-29,68,69.02,63.75,63.75,10229,0
1999-11-30,64.77,65.96,51,57.46,25271,0
1999-12-01,60.52,60.52,57.46,58.48,3676,0
1999-12-02,60.52,60.52,55.25,56.78,2747,0
1999-12-03,56.27,59.5,52.02,58.99,7165,0
1999-12-06,59.5,60.52,54.23,59.5,3194,0
1999-12-07,55.25,61.54,54.91,56.27,4306,0
1999-12-08,57.46,60.52,56.27,57.46,2029,0
1999-12-09,57.46,59.5,53.21,55.25,6453,0
1999-12-10,55.76,57.46,54.23,56.27,3047,0
1999-12-13,56.78,59.5,55.25,57.46,3582,0
1999-12-14,55.25,56.27,54.74,56.27,7606,0
1999-12-15,55.25,57.46,53.21,56.78,12900,0
1999-12-16,58.48,61.54,55.25,57.46,10506,0
1999-12-17,59.5,63.75,57.46,62.73,1871,0
1999-12-20,63.75,68,59.5,59.5,4818,0
1999-12-21,59.5,59.5,55.25,56.27,4041,0
1999-12-22,56.27,61.54,53.21,53.72,5124,0
1999-12-23,54.23,55.25,52.02,54.23,5129,0
1999-12-27,53.72,55.25,52.02,55.25,5306,0
1999-12-28,55.25,59.5,53.21,59.5,9782,0
1999-12-29,58.99,60.52,53.21,54.74,6294,0
1999-12-30,54.74,58.48,54.23,55.25,4818,0
1999-12-31,55.25,59.5,55.25,57.46,7635,0
2000-01-03,58.48,59.5,55.25,56.27,1147,0
2000-01-04,56.27,58.48,55.25,55.25,1482,0
2000-01-05,55.25,58.48,55.25,58.48,982,0
2000-01-06,57.97,66.98,56.27,59.5,4141,0
2000-01-07,63.24,67.49,59.5,65.96,8165,0
2000-01-10,68,75.48,66.47,69.02,6676,0
2000-01-11,69.02,73.27,63.75,68,3012,0
2000-01-12,63.75,68,63.75,65.96,2965,0
2000-01-13,65.96,65.96,59.5,61.54,2382,0
2000-01-14,63.24,65.96,60.52,60.52,2353,0
2000-01-18,63.75,64.77,59.5,62.73,6800,0
2000-01-19,60.52,68,59.5,63.75,3435,0
2000-01-20,63.75,70.04,61.54,65.96,6782,0
2000-01-21,66.47,66.47,61.54,63.75,4018,0
2000-01-24,64.77,70.04,61.54,68,7165,0
2000-01-25,67.49,78.71,63.75,75.48,21182,0
2000-01-26,74.97,75.48,68,69.02,5700,0
2000-01-27,70.72,74.29,69.02,72.25,4612,0
2000-01-28,72.25,72.25,63.75,65.96,2735,0
2000-01-31,67.49,72.25,61.54,69.53,2747,0
2000-02-01,68,68,61.54,68,3082,0
2000-02-02,67.49,68,65.96,65.96,2488,0
2000-02-03,66.13,66.47,62.22,62.22,641,0
2000-02-04,61.54,65.96,59.5,63.75,4600,0
2000-02-07,64.77,70.04,60.01,70.04,3165,0
2000-02-08,69.53,70.04,66.64,68.51,5376,0
2000-02-09,64.26,70.04,64.26,65.96,947,0
2000-02-10,65.96,72.25,65.96,70.04,3406,0
2000-02-11,69.87,74.29,68,71.23,4500,0
2000-02-14,74.29,82.96,73.27,81.77,11453,0
2000-02-15,89.25,97.75,82.28,92.48,12988,0
2000-02-16,93.5,125.29,92.48,121.04,30529,0
2000-02-17,123.25,129.71,108.46,119,30359,0
2000-02-18,119,138.04,119,125.29,31988,0
2000-02-22,133.96,136,127.5,129.71,17200,0
2000-02-24,132.77,136,100.47,121.04,9353,0
2000-02-25,120.02,121.04,102,115.77,5971,0
2000-02-28,115.77,116.96,106.25,110.16,5994,0
2000-02-29,105.74,117.98,105.74,117.98,2976,0
2000-03-01,122.23,133.96,119,133.96,11406,0
2000-03-02,132.77,167.96,132.77,159.46,33912,0
2000-03-03,171.02,179.52,154.02,165.75,35871,0
2000-03-06,168.98,176.29,161.5,169.49,12741,0
2000-03-07,173.4,178.5,162.52,165.75,14424,0
2000-03-08,165.75,170,141.27,144.5,5418,0
2000-03-09,148.75,165.75,144.5,153,5418,0
2000-03-10,154.02,167.96,136,144.5,8729,0
2000-03-13,142.46,161.5,136,148.75,8206,0
2000-03-14,153,153,125.29,133.96,6912,0
2000-03-15,131.75,138.04,125.29,127.5,4153,0
2000-03-16,125.29,139.23,125.29,130.73,4482,0
2000-03-17,136,136,131.75,131.75,3441,0
2000-03-20,127.5,129.71,119,128.52,2488,0
2000-03-21,127.5,142.97,127.5,136,5500,0
2000-03-22,136,144.5,133.96,133.96,3618,0
2000-03-23,136,138.04,129.71,134.98,1947,0
2000-03-24,136.51,138.04,133.96,137.02,2312,0
2000-03-27,134.98,140.25,134.98,136,3082,0
2000-03-28,136,138.04,127.5,134.98,3541,0
2000-03-29,136,140.25,125.29,126.48,5818,0
2000-03-30,127.5,127.5,110.5,122.23,9176,0
2000-03-31,128.52,132.77,116.96,120.02,3512,0
2000-04-03,120.02,120.02,112.54,112.54,4388,0
2000-04-04,116.96,120.02,99.79,103.02,8382,0
2000-04-05,102,116.96,102,107.27,6700,0
2000-04-06,112.54,117.98,104.72,115.77,10812,0
2000-04-07,115.77,116.96,112.54,114.75,888,0
2000-04-10,114.24,116.96,108.46,110.5,2324,0
2000-04-11,106.25,109.48,95.54,108.97,5559,0
2000-04-12,102,109.48,97.75,103.02,2224,0
2000-04-13,104.72,112.54,97.75,104.21,4094,0
2000-04-14,97.75,110.5,93.5,93.5,6006,0
2000-04-17,86.02,97.75,78.71,82.96,7718,0
2000-04-18,85,111.52,82.96,111.52,7800,0
2000-04-19,102,115.77,102,112.54,2876,0
2000-04-20,114.75,133.96,110.5,119,6047,0
2000-04-24,115.77,127.5,102,114.75,2253,0
2000-04-25,119,121.04,114.75,119,3759,0
2000-04-26,116.96,127.5,116.96,121.04,2129,0
2000-04-27,121.04,121.04,116.96,120.02,971,0
2000-04-28,116.96,124.27,116.96,124.27,2594,0
2000-05-01,104.21,125.29,104.21,124.27,5165,0
2000-05-02,119,123.25,116.96,119,1647,0
2000-05-03,119,124.27,112.54,119,1753,0
2000-05-04,116.96,121.04,112.54,114.75,8765,0
2000-05-05,115.77,115.77,110.5,110.5,282,0
2000-05-08,109.48,112.54,106.25,112.54,1476,0
2000-05-09,106.25,106.25,102,106.25,376,0
2000-05-10,103.02,104.21,97.75,98.77,2006,0
2000-05-11,99.79,103.02,96.73,102,918,0
2000-05-12,102,104.21,97.75,102,1647,0
2000-05-15,104.21,104.21,100.98,102,488,0
2000-05-16,98.77,103.02,97.75,97.75,994,0
2000-05-17,97.75,103.02,93.5,102,188,0
2000-05-18,96.73,97.75,96.73,97.75,76,0
2000-05-19,98.09,98.09,90.27,92.48,1382,0
2000-05-22,93.5,97.75,85,86.02,2882,0
2000-05-23,87.72,90.27,85,85,3782,0
2000-05-24,85,90.27,82.96,82.96,1006,0
2000-05-25,82.96,90.27,82.96,89.25,976,0
2000-05-26,87.04,87.04,79.73,79.73,900,0
2000-05-30,78.71,85,78.71,85,829,0
2000-05-31,86.02,86.02,81.77,81.77,612,0
2000-06-01,81.77,87.04,81.77,87.04,618,0
2000-06-05,83.98,93.5,83.98,93.5,112,0
2000-06-06,93.5,104.04,93.5,97.75,1641,0
2000-06-07,102,102,97.75,97.75,118,0
2000-06-08,96.73,96.73,93.5,93.5,300,0
2000-06-12,93.5,96.73,93.5,94.52,900,0
2000-06-13,91.46,97.75,91.46,95.54,1935,0
2000-06-14,95.54,95.54,95.54,95.54,112,0
2000-06-15,97.75,102,96.73,102,741,0
2000-06-16,99.96,99.96,91.46,91.46,1035,0
2000-06-19,90.27,99.96,89.25,96.73,782,0
2000-06-20,91.46,99.96,91.46,99.96,1506,0
2000-06-21,97.75,99.96,97.75,99.96,435,0
2000-06-22,97.75,98.77,92.48,98.77,959,0
2000-06-23,97.75,102,97.75,102,688,0
2000-06-26,104.04,104.04,93.5,95.03,1606,0
2000-06-27,94.52,102,94.52,98.77,435,0
2000-06-28,102,120.02,96.73,116.96,8476,0
2000-06-29,122.23,127.5,119,125.46,6847,0
2000-06-30,126.99,144.5,123.25,140.25,14624,0
2000-07-03,141.27,153.85,140.25,153,5300,0
2000-07-05,151.98,157.25,144.5,151.98,8341,0
2000-07-06,150.96,153,149.77,153,8112,0
2000-07-07,149.77,157.25,148.75,151.98,12465,0
2000-07-10,150.28,153,148.75,153,7200,0
2000-07-11,149.77,153,149.77,151.98,6812,0
2000-07-12,151.98,153,148.75,151.98,3212,0
2000-07-13,149.77,153,149.77,150.96,8435,0
2000-07-14,150.96,161.5,148.75,150.96,12241,0
2000-07-17,153,153,148.75,153,4312,0
2000-07-18,151.98,151.98,144.5,148.75,1759,0
2000-07-19,150.96,156.74,150.96,156.74,4771,0
2000-07-20,154.87,157.25,153,153.34,2000,0
2000-07-21,154.02,154.02,148.75,151.98,4806,0
2000-07-24,151.98,153,150.96,153,4318,0
2000-07-25,153,153.51,150.96,151.98,5153,0
2000-07-26,148.75,153,147.73,149.77,3771,0
2000-07-27,149.77,155.04,148.75,153,6647,0
2000-07-28,153,153,150.96,150.96,1659,0
2000-07-31,150.96,153.51,149.77,153,2418,0
2000-08-01,150.96,153,150.96,153,947,0
2000-08-02,150.96,153,150.96,150.96,2735,0
2000-08-03,148.75,153,148.75,150.96,1335,0
2000-08-04,150.28,153,150.28,150.96,476,0
2000-08-07,151.47,153,149.77,151.98,1418,0
2000-08-08,154.02,154.02,151.98,151.98,2871,0
2000-08-09,151.98,156.23,150.96,154.02,7865,0
2000-08-10,154.02,154.53,151.98,151.98,5006,0
2000-08-11,151.98,154.02,151.98,153,1218,0
2000-08-14,152.49,157.25,150.96,154.02,4918,0
2000-08-15,153,153.51,150.96,153,1147,0
2000-08-16,151.98,153,149.77,153,900,0
2000-08-17,153,153,153,153,200,0
2000-08-18,154.02,154.02,141.27,146.54,4359,0
2000-08-21,148.75,148.75,144.5,144.5,1829,0
2000-08-22,143.48,144.5,119,119,3788,0
2000-08-23,127.5,140.25,123.25,127.5,3000,0
2000-08-24,127.5,129.54,121.04,127.5,1688,0
2000-08-25,125.46,131.75,125.46,129.54,2341,0
2000-08-30,142.46,146.54,140.25,143.48,2112,0
2000-08-31,147.73,147.73,143.48,146.54,659,0
2000-09-01,145.52,150.96,144.5,150.96,906,0
2000-09-05,148.75,149.77,146.54,149.77,1835,0
2000-09-06,146.54,150.96,146.54,149.77,1100,0
2000-09-07,146.54,150.96,146.54,148.75,1676,0
2000-09-08,147.22,161.5,146.54,160.48,7876,0
2000-09-11,159.46,159.46,151.98,151.98,1694,0
2000-09-12,157.25,159.46,151.98,151.98,1459,0
2000-09-13,153,154.02,151.98,152.49,1571,0
2000-09-14,149.77,156.23,148.75,155.04,800,0
2000-09-15,149.77,154.02,149.77,150.96,3900,0
2000-09-18,153,153,137.02,144.5,618,0
2000-09-19,142.46,144.5,133.96,138.04,1188,0
2000-09-20,134.47,144.5,131.75,141.78,1800,0
2000-09-21,146.54,146.54,134.98,134.98,412,0
2000-09-22,133.96,149.77,133.96,149.77,924,0
2000-09-25,144.5,145.01,133.96,136,1041,0
2000-09-26,133.96,133.96,123.25,127.5,1288,0
2000-09-27,132.26,140.25,129.54,129.54,882,0
2000-09-28,131.75,140.25,131.75,136,671,0
2000-09-29,141.27,141.27,132.77,136,1088,0
2000-10-02,138.04,138.04,128.52,128.52,924,0
2000-10-03,138.04,138.04,130.73,136,1741,0
2000-10-04,131.75,131.75,127.5,127.5,541,0
2000-10-05,131.75,136,131.75,131.75,700,0
2000-10-06,131.75,131.75,106.25,116.96,2671,0
2000-10-09,123.25,131.75,119,123.25,594,0
2000-10-10,121.04,124.27,119,121.04,1265,0
2000-10-11,121.04,123.25,116.96,123.25,947,0
2000-10-12,116.96,121.04,116.96,117.98,1688,0
2000-10-13,113.9,126.48,113.9,120.02,1824,0
2000-10-16,120.36,120.36,111.52,111.52,959,0
2000-10-17,111.52,121.04,111.52,119,376,0
2000-10-18,119,119,114.75,114.75,200,0
2000-10-19,114.75,121.04,113.73,114.75,547,0
2000-10-20,114.75,119,114.75,119,288,0
2000-10-23,119,123.25,116.96,116.96,353,0
2000-10-24,119,123.25,119,119,453,0
2000-10-25,123.25,125.46,119,123.25,1118,0
2000-10-26,122.23,125.46,119,125.46,1706,0
2000-10-27,125.46,130.22,121.04,129.54,1347,0
2000-10-30,131.75,131.75,121.04,128.52,2835,0
2000-10-31,128.52,130.73,123.25,123.25,1006,0
2000-11-01,121.04,123.25,119,123.25,418,0
2000-11-02,121.72,124.27,121.04,121.04,1471,0
2000-11-03,120.02,127.5,120.02,123.25,312,0
2000-11-06,125.46,127.5,119,119,476,0
2000-11-07,123.25,127.5,123.25,126.48,882,0
2000-11-08,123.25,123.25,119,123.25,153,0
2000-11-09,119,119,116.96,116.96,671,0
2000-11-10,114.75,126.48,114.75,126.48,229,0
2000-11-13,125.97,126.48,116.96,119,347,0
2000-11-14,123.25,128.52,123.25,128.52,1606,0
2000-11-15,121.04,126.48,121.04,121.04,182,0
2000-11-16,119,120.53,116.96,116.96,394,0
2000-11-17,114.75,123.25,114.75,122.23,306,0
2000-11-20,116.96,116.96,114.75,114.75,588,0
2000-11-21,114.75,123.25,114.75,119,335,0
2000-11-22,114.75,117.98,114.75,114.75,88,0
2000-11-27,119,131.75,114.75,125.46,1206,0
2000-11-28,119.51,121.04,116.96,116.96,259,0
2000-11-29,115.26,117.98,115.26,117.98,188,0
2000-11-30,115.26,117.98,108.46,109.48,1782,0
2000-12-01,110.5,119,110.5,117.98,176,0
2000-12-04,110.5,119,110.5,119,671,0
2000-12-05,112.03,123.25,109.48,116.96,565,0
2000-12-06,121.04,121.04,112.88,117.98,912,0
2000-12-07,119,119,117.98,117.98,159,0
2000-12-08,113.73,119,112.54,112.54,88,0
2000-12-11,117.98,117.98,114.75,117.98,406,0
2000-12-12,119,119,102,115.77,1841,0
2000-12-13,115.77,119,106.25,116.96,5359,0
2000-12-14,110.5,110.5,91.46,102,1841,0
2000-12-15,102,102,91.46,93.5,1594,0
2000-12-18,102,102,97.75,102,3135,0
2000-12-19,101.49,101.49,97.75,97.75,124,0
2000-12-20,95.54,95.54,80.75,93.5,3318,0
2000-12-21,82.96,87.04,77.52,79.73,1894,0
2000-12-22,85.34,87.04,83.98,85,776,0
2000-12-26,84.49,87.04,74.46,74.46,1218,0
2000-12-27,72.76,80.75,72.76,80.75,1653,0
2000-12-28,73.61,89.25,72.76,89.25,2476,0
2000-12-29,88.91,99.96,85,99.96,4900,0
2001-01-02,97.75,97.75,95.54,95.54,71,0
2001-01-03,89.25,102,88.91,102,1059,0
2001-01-04,99.96,100.98,99.96,100.98,112,0
2001-01-05,95.54,95.54,95.54,95.54,235,0
2001-01-08,87.72,99.96,87.72,99.96,435,0
2001-01-09,96.73,102,96.73,98.77,271,0
2001-01-10,95.54,99.28,95.54,95.54,500,0
2001-01-11,96.73,99.96,95.54,97.75,318,0
2001-01-12,97.75,104.04,97.75,104.04,29,0
2001-01-16,102,102,97.75,97.75,588,0
2001-01-17,97.75,102,95.54,95.54,612,0
2001-01-18,95.54,97.75,95.54,95.54,712,0
2001-01-19,93.5,93.5,89.25,89.25,1135,0
2001-01-22,89.25,93.5,89.25,89.25,135,0
2001-01-23,103.87,106.25,99.96,102,4776,0
2001-01-24,106.25,117.98,104.04,117.98,5571,0
2001-01-25,113.22,117.47,108.46,112.54,2482,0
2001-01-26,114.75,125.46,114.75,123.25,2406,0
2001-01-29,121.04,121.04,116.96,116.96,2018,0
2001-01-30,116.96,121.04,116.96,119,1824,0
2001-01-31,116.96,122.23,116.96,122.23,25424,0
2001-02-01,122.23,122.23,116.96,122.23,618,0
2001-02-02,121.04,122.23,114.75,121.04,818,0
2001-02-05,116.96,117.98,114.24,117.98,747,0
2001-02-06,117.98,117.98,112.54,116.96,482,0
2001-02-07,110.5,117.98,110.5,117.98,647,0
2001-02-08,121.04,121.04,108.46,119,1071,0
2001-02-09,114.75,116.96,111.52,114.75,1806,0
2001-02-12,115.26,119,114.75,116.96,488,0
2001-02-13,117.98,120.02,116.96,116.96,1494,0
2001-02-14,120.02,120.02,114.75,116.96,418,0
2001-02-15,115.09,116.96,110.5,116.96,859,0
2001-02-16,112.03,120.02,110.5,111.52,1382,0
2001-02-20,111.52,111.52,106.25,110.5,1388,0
2001-02-21,108.46,108.46,102,106.25,412,0
2001-02-22,104.04,106.25,102,105.23,400,0
2001-02-23,102,103.02,102,102,471,0
2001-02-26,102,106.25,102,103.02,394,0
2001-02-27,102,104.04,102,102,359,0
2001-02-28,104.04,104.04,100.98,102,641,0
2001-03-01,102,105.74,100.98,103.02,2124,0
2001-03-02,102,106.25,97.75,103.02,1035,0
2001-03-05,107.27,107.27,102,102,465,0
2001-03-06,108.46,113.73,105.23,113.73,959,0
2001-03-07,111.35,114.75,105.74,105.74,376,0
2001-03-08,107.27,107.27,103.53,104.04,135,0
2001-03-09,104.38,106.25,102,104.04,1594,0
2001-03-12,98.09,102,97.75,100.98,1800,0
2001-03-13,99.96,99.96,94.52,95.54,524,0
2001-03-14,102,102,94.01,94.01,935,0
2001-03-15,95.54,97.75,93.5,93.5,782,0
2001-03-16,97.75,102,87.04,87.04,1212,0
2001-03-19,92.99,93.5,85,89.25,1059,0
2001-03-20,89.25,89.25,80.75,82.96,200,0
2001-03-21,81.77,85,80.75,82.96,524,0
2001-03-22,81.26,81.77,74.97,79.73,1894,0
2001-03-23,76.5,87.04,73.27,87.04,359,0
2001-03-26,85,85,76.5,76.5,312,0
2001-03-27,77.52,79.73,75.48,78.54,271,0
2001-03-28,83.47,83.98,76.5,80.75,1000,0
2001-03-29,82.28,82.28,76.5,76.5,118,0
2001-03-30,80.75,87.04,76.5,87.04,1506,0
2001-04-02,80.75,89.25,80.75,85,612,0
2001-04-03,82.96,85,81.77,83.98,1871,0
2001-04-04,82.96,85,82.96,85,1753,0
2001-04-05,87.04,87.04,81.77,81.77,24,0
2001-04-06,79.73,85,78.88,79.22,841,0
2001-04-09,76.5,79.9,76.5,76.67,676,0
2001-04-10,85,85,76.5,76.5,835,0
2001-04-11,85,85,73.1,77.35,2041,0
2001-04-12,77.01,78.88,72.25,78.88,1524,0
2001-04-16,79.73,79.73,72.25,74.29,1665,0
2001-04-17,72.25,77.35,72.25,76.5,1247,0
2001-04-18,76.67,81.09,76.67,80.07,1147,0
2001-04-19,78.2,80.58,71.4,78.88,1494,0
2001-04-20,80.75,85.85,77.18,83.81,1306,0
2001-04-23,84.15,85,77.52,77.52,147,0
2001-04-24,76.67,80.58,73.1,73.1,1147,0
2001-04-25,75.65,79.9,73.95,79.9,847,0
2001-04-26,79.9,79.9,79.9,79.9,1018,0
2001-04-27,76.5,80.24,76.5,79.05,835,0
2001-04-30,75.99,81.6,75.99,81.6,329,0
2001-05-01,85.85,88.4,76.67,85,512,0
2001-05-02,85.51,97.75,84.15,93.5,1429,0
2001-05-03,93.5,110.5,93.33,102,1724,0
2001-05-04,101.83,102,85,86.7,1353,0
2001-05-07,85.17,95.54,85,95.54,529,0
2001-05-08,102,102,89.25,98.6,635,0
2001-05-09,98.6,102,98.26,102,182,0
2001-05-10,94.35,94.35,93.5,93.5,247,0
2001-05-11,93.5,93.5,91.8,91.8,171,0
2001-05-14,92.14,95.37,92.14,95.2,159,0
2001-05-15,96.73,96.9,95.2,95.2,135,0
2001-05-16,96.9,101.15,96.9,96.9,288,0
2001-05-17,100.81,108.46,98.6,107.95,1382,0
2001-05-18,110.5,112.2,102.17,103.87,488,0
2001-05-21,108.46,108.46,102.85,102.85,1165,0
2001-05-22,105.4,114.75,100.98,110.84,1635,0
2001-05-23,111.35,111.35,103.87,105.57,476,0
2001-05-24,104.38,106.25,102.17,104.04,682,0
2001-05-25,104.21,105.4,102,104.72,553,0
2001-05-29,102,105.4,102,102,318,0
2001-05-30,103.7,109.65,103.7,109.65,447,0
2001-05-31,105.4,111.35,105.4,110.5,335,0
2001-06-01,111.35,111.52,107.95,110.5,724,0
2001-06-04,103.7,110.16,102,110.16,900,0
2001-06-05,109.65,118.15,109.65,117.81,1006,0
2001-06-06,109.65,119.68,109.65,119.17,1206,0
2001-06-07,118.83,120.7,118.83,120.19,535,0
2001-06-08,121.38,122.4,110.5,111.52,1200,0
2001-06-11,121.21,122.4,114.24,121.55,1329,0
2001-06-12,121.21,121.72,112.2,120.87,3447,0
2001-06-13,124.1,124.1,120.7,123.76,1641,0
2001-06-14,118.32,123.93,118.15,118.49,1918,0
2001-06-15,118.15,121.72,118.15,121.55,782,0
2001-06-18,118.15,118.83,118.15,118.83,341,0
2001-06-19,118.15,125.46,118.15,120.36,429,0
2001-06-20,124.95,124.95,118.15,120.7,376,0
2001-06-21,118.15,124.78,118.15,123.25,859,0
2001-06-22,123.25,124.78,119.17,119.17,1300,0
2001-06-25,126.48,126.48,113.9,115.77,453,0
2001-06-26,113.22,131.75,113.22,125.8,1747,0
2001-06-27,122.74,127.5,122.74,124.95,471,0
2001-06-28,123.08,123.08,119,119,1353,0
2001-06-29,119,119,116.96,116.96,459,0
2001-07-02,111.52,119.17,110.5,116.96,229,0
2001-07-03,113.73,113.9,107.95,113.9,776,0
2001-07-05,112.37,114.75,112.2,114.75,776,0
2001-07-06,111.52,111.52,97.41,106.25,1776,0
2001-07-09,102,113.9,102,103.7,565,0
2001-07-10,107.1,108.8,103.7,103.7,1065,0
2001-07-11,105.4,109.65,98.77,102.85,541,0
2001-07-12,105.23,105.23,97.92,102.85,224,0
2001-07-13,98.09,102,98.09,99.45,206,0
2001-07-16,97.92,98.6,97.92,98.09,624,0
2001-07-17,98.09,105.23,98.09,105.23,176,0
2001-07-18,105.23,113.9,97.75,113.9,1218,0
2001-07-19,113.9,113.9,107.44,107.44,524,0
2001-07-20,117.13,117.13,111.18,111.35,65,0
2001-07-23,111.18,113.05,102,102.85,1006,0
2001-07-24,103.19,114.75,103.19,103.19,835,0
2001-07-25,104.55,104.55,104.55,104.55,29,0
2001-07-26,104.55,104.55,101.15,101.15,794,0
2001-07-27,106.25,106.25,99.45,99.45,135,0
2001-07-30,99.45,102,99.45,102,312,0
2001-07-31,99.45,102.17,99.45,102.17,88,0
2001-08-01,105.4,105.4,100.3,105.4,641,0
2001-08-02,97.92,103.53,97.75,103.53,347,0
2001-08-03,102.34,102.34,101.15,101.15,1359,0
2001-08-06,98.77,99.45,97.41,97.41,1147,0
2001-08-07,97.75,99.45,97.75,97.92,1253,0
2001-08-08,97.75,97.75,93.5,93.5,847,0
2001-08-09,93.5,100.3,93.5,100.3,194,0
2001-08-10,93.84,97.58,93.67,95.2,288,0
2001-08-13,96.73,102,96.73,102,1653,0
2001-08-14,102,102,101.15,102,982,0
2001-08-15,99.45,101.49,99.45,100.3,547,0
2001-08-16,98.6,102,97.75,102,824,0
2001-08-17,96.56,96.56,96.56,96.56,12,0
2001-08-20,100.3,100.3,99.11,99.11,88,0
2001-08-21,101.83,103.02,99.11,103.02,600,0
2001-08-22,99.28,99.28,97.75,97.75,118,0
2001-08-23,96.9,103.02,96.9,101.49,1065,0
2001-08-24,96.9,102,96.9,98.6,1576,0
2001-08-27,98.6,102.51,97.75,102,894,0
2001-08-28,101.15,102.85,100.3,102.85,2824,0
2001-08-29,102,104.21,100.3,104.21,1476,0
2001-08-30,102,102.85,101.15,101.15,506,0
2001-08-31,101.15,102,97.75,98.6,612,0
2001-09-04,98.6,100.3,98.6,98.6,194,0
2001-09-05,100.98,100.98,97.75,98.94,671,0
2001-09-06,100.3,102.17,98.6,100.3,1541,0
2001-09-07,102,102,100.98,101.15,165,0
2001-09-10,101.83,102,99.62,101.66,1224,0
2001-09-17,97.75,97.75,93.5,96.9,918,0
2001-09-18,96.9,98.6,92.82,93.67,565,0
2001-09-19,92.99,103.36,89.25,90.1,2882,0
2001-09-20,90.1,96.73,89.59,89.59,1712,0
2001-09-21,89.42,97.92,85.17,97.92,918,0
2001-09-24,97.75,103.02,97.75,102,1582,0
2001-09-25,101.32,120.36,101.32,115.09,4224,0
2001-09-26,111.52,119,110.5,114.75,3000,0
2001-09-27,110.67,115.43,110.67,115.43,100,0
2001-09-28,111.52,118.15,111.35,118.15,2165,0
2001-10-01,118.15,120.7,116.28,117.81,2476,0
2001-10-02,120.53,122.23,112.54,112.54,3400,0
2001-10-03,113.9,118.15,109.65,115.09,3018,0
2001-10-04,113.39,114.75,111.52,113.05,735,0
2001-10-05,113.73,113.73,111.69,111.69,312,0
2001-10-08,110.5,114.41,110.5,114.41,41,0
2001-10-09,114.58,114.58,102.17,102.51,1312,0
2001-10-10,109.65,112.03,104.72,107.44,3212,0
2001-10-11,110.5,112.2,105.74,112.2,2029,0
2001-10-12,109.48,112.2,109.48,112.2,612,0
2001-10-15,112.2,112.2,106.25,108.97,1218,0
2001-10-16,110.5,110.5,105.4,108.8,929,0
2001-10-17,107.95,109.99,107.44,109.99,1418,0
2001-10-18,109.99,111.86,107.61,108.8,1218,0
2001-10-19,107.95,110.5,107.44,109.14,3406,0
2001-10-22,108.97,114.07,102,107.1,1265,0
2001-10-23,106.93,110.5,106.93,108.63,241,0
2001-10-24,108.8,111.35,106.93,108.46,1818,0
2001-10-25,110.5,111.69,108.46,109.31,2371,0
2001-10-26,108.63,112.88,108.46,108.97,829,0
2001-10-29,109.48,109.48,108.46,108.46,429,0
2001-10-30,108.12,108.8,108.12,108.12,300,0
2001-10-31,108.12,108.8,106.42,107.1,1918,0
2001-11-01,107.1,109.31,105.74,109.31,8247,0
2001-11-02,105.91,114.41,105.4,114.41,5518,0
2001-11-05,114.75,117.98,113.9,117.81,1218,0
2001-11-06,117.3,118.32,110.5,116.28,5018,0
2001-11-07,117.13,118.32,113.9,117.3,2829,0
2001-11-08,117.3,118.83,115.09,115.09,1529,0
2001-11-09,115.09,118.15,110.5,111.35,1029,0
2001-11-12,114.75,116.96,110.5,116.79,571,0
2001-11-13,116.11,117.3,110.5,115.6,971,0
2001-11-14,112.2,114.75,106.59,114.75,1159,0
2001-11-15,111.52,119,111.52,114.58,982,0
2001-11-16,111.69,113.9,111.52,113.05,676,0
2001-11-19,115.43,117.3,111.52,116.28,459,0
2001-11-20,113.39,115.6,110.5,110.5,329,0
2001-11-21,115.6,117.3,115.43,115.43,3165,0
2001-11-23,116.79,119.17,115.43,116.96,1747,0
2001-11-26,118.32,124.27,118.15,124.27,3976,0
2001-11-27,123.42,125.46,119,123.42,559,0
2001-11-28,123.25,124.1,112.54,123.76,1018,0
2001-11-29,122.74,126.48,122.23,125.8,2288,0
2001-11-30,126.48,130.9,126.48,127.5,3335,0
2001-12-03,130.05,132.94,127.5,130.9,1482,0
2001-12-04,132.77,137.19,129.54,136.85,3171,0
2001-12-05,139.4,145.01,135.15,145.01,4941,0
2001-12-06,144.5,147.9,142.29,145.18,6641,0
2001-12-07,152.49,153.34,135.15,136,10206,0
2001-12-10,133.79,141.95,123.42,137.53,4053,0
2001-12-11,138.21,143.65,136,139.4,3282,0
2001-12-12,140.93,143.65,136.34,139.06,1441,0
2001-12-13,138.55,141.95,132.6,141.95,3376,0
2001-12-14,138.72,143.65,138.72,143.65,2229,0
2001-12-17,143.65,149.43,141.95,142.8,6794,0
2001-12-18,148.58,153,145.52,151.81,7853,0
2001-12-19,151.98,155.55,147.9,153,10312,0
2001-12-20,155.38,155.38,135.49,146.2,3888,0
2001-12-21,144.84,144.84,131.07,140.93,4518,0
2001-12-24,141.1,143.48,139.4,143.48,529,0
2001-12-26,148.07,148.75,141.1,147.9,3306,0
2001-12-27,149.26,149.43,145.35,147.73,471,0
2001-12-28,148.58,148.58,136.17,143.14,1700,0
2001-12-31,147.56,147.56,136,145.86,759,0
2002-01-02,143.48,149.94,141.1,146.03,3824,0
2002-01-03,149.94,149.94,144.67,149.6,2041,0
2002-01-04,147.9,149.6,146.37,149.26,1253,0
2002-01-07,147.05,149.26,146.2,146.2,441,0
2002-01-08,144.84,148.41,144.5,147.05,1306,0
2002-01-09,148.24,150.45,147.05,148.58,1853,0
2002-01-10,149.77,149.77,145.35,145.35,671,0
2002-01-11,144.67,146.71,144.67,145.86,847,0
2002-01-14,145.35,146.2,132.6,135.83,4271,0
2002-01-15,135.32,140.25,135.15,139.91,1635,0
2002-01-16,142.8,142.8,138.72,140.93,2306,0
2002-01-17,138.55,140.93,138.55,140.42,2018,0
2002-01-18,138.72,138.72,131.75,133.45,3506,0
2002-01-22,135.15,138.89,132.6,136,6647,0
2002-01-23,132.6,135.83,130.56,134.64,2153,0
2002-01-24,132.6,134.81,130.22,130.39,2029,0
2002-01-25,131.75,133.28,130.05,133.28,935,0
2002-01-28,132.26,132.26,124.1,129.88,3841,0
2002-01-29,127.5,129.88,121.72,121.72,1724,0
2002-01-30,123.93,123.93,110.67,116.96,3029,0
2002-01-31,119.51,121.21,119,119,2712,0
2002-02-04,124.1,124.1,117.64,119,1053,0
2002-02-05,124.44,124.44,114.75,114.75,1988,0
2002-02-06,114.75,115.6,110.5,112.03,1471,0
2002-02-07,110.84,110.84,108.97,110.16,559,0
2002-02-08,110.5,114.58,110.33,113.05,1241,0
2002-02-11,110.33,114.41,107.1,111.35,553,0
2002-02-12,108.8,110.5,107.27,107.95,441,0
2002-02-13,111.52,111.52,107.95,107.95,847,0
2002-02-14,111.52,111.86,107.95,109.99,2024,0
2002-02-15,109.31,109.31,107.1,107.95,700,0
2002-02-19,110.5,110.5,105.57,106.93,1006,0
2002-02-20,107.78,107.78,98.26,98.26,1029,0
2002-02-21,100.3,102.34,96.9,100.3,5618,0
2002-02-22,101.15,103.53,95.2,101.32,2671,0
2002-02-25,103.02,103.02,98.26,98.26,2312,0
2002-02-26,98.26,102.68,98.26,102,4024,0
2002-02-27,102.34,104.55,86.87,87.55,6200,0
2002-02-28,93.33,101.15,90.95,98.6,2276,0
2002-03-01,98.43,105.91,96.9,105.06,1041,0
2002-03-04,105.06,108.63,104.21,104.55,812,0
2002-03-05,109.48,109.48,102.51,103.19,900,0
2002-03-06,103.7,106.25,103.19,103.7,2118,0
2002-03-07,106.25,110.33,106.25,106.25,888,0
2002-03-08,110.33,119,104.38,104.72,3900,0
2002-03-11,107.1,108.63,104.55,107.95,2106,0
2002-03-12,108.12,108.63,105.91,106.25,1635,0
2002-03-13,104.72,106.25,104.38,106.25,2006,0
2002-03-14,108.8,113.05,105.4,111.35,4035,0
2002-03-15,114.58,114.75,109.31,114.58,4018,0
2002-03-18,114.92,116.79,111.35,111.69,5400,0
2002-03-19,111.86,111.86,106.25,110.33,2582,0
2002-03-20,111.18,111.18,107.95,110.33,2188,0
2002-03-21,110.5,110.5,109.65,109.65,2412,0
2002-03-22,112.88,112.88,108.8,109.65,3882,0
2002-03-25,112.37,114.24,109.65,114.24,4112,0
2002-03-26,114.58,117.13,114.41,115.09,2876,0
2002-03-27,116.45,116.45,114.75,115.94,4359,0
2002-03-28,116.79,118.49,114.75,117.47,4576,0
2002-04-01,119,119,115.6,117.3,4941,0
2002-04-02,117.98,118.15,115.6,115.6,518,0
2002-04-03,117.81,117.81,106.25,108.46,3765,0
2002-04-04,106.25,117.3,104.72,112.2,1418,0
2002-04-05,113.9,113.9,110.5,112.2,524,0
2002-04-08,110.5,112.03,110.5,110.67,465,0
2002-04-09,112.2,112.2,106.25,106.25,1241,0
2002-04-10,110.16,110.16,107.78,108.8,659,0
2002-04-11,109.65,112.03,106.59,106.59,2565,0
2002-04-12,110.5,119,108.12,114.24,2571,0
2002-04-15,114.75,114.75,107.1,108.8,2553,0
2002-04-16,107.1,107.1,104.72,105.91,1059,0
2002-04-17,105.74,110.5,104.72,105.91,947,0
2002-04-18,105.91,108.8,105.74,108.8,788,0
2002-04-19,111.01,111.35,107.1,111.35,794,0
2002-04-22,108.12,113.05,108.12,108.46,1806,0
2002-04-23,108.29,112.2,107.27,111.35,1188,0
2002-04-24,112.2,112.71,107.78,111.35,1959,0
2002-04-25,108.12,112.2,108.12,112.2,1006,0
2002-04-26,67.66,67.83,43.35,49.3,124129,0
2002-04-29,49.3,49.3,40.8,46.75,76153,0
2002-04-30,47.6,48.45,41.82,45.9,6159,0
2002-05-01,43.35,45.9,41.65,42.5,7235,0
2002-05-02,42.16,43.35,37.4,42.5,9965,0
2002-05-03,42.67,43.35,40.8,42.5,7676,0
2002-05-06,43.35,43.35,35.7,39.1,6294,0
2002-05-07,38.25,40.8,35.7,36.55,6182,0
2002-05-08,38.08,38.08,34.34,35.53,4906,0
2002-05-09,35.53,44.03,35.02,42.5,27994,0
2002-05-10,43.18,45.05,41.65,44.37,6218,0
2002-05-13,44.03,44.03,40.29,41.14,2076,0
2002-05-14,42.84,43.01,40.29,42.16,535,0
2002-05-15,43.01,43.01,40.8,41.48,2688,0
2002-05-16,40.8,40.8,38.42,38.76,2853,0
2002-05-17,39.1,39.95,38.42,39.1,2671,0
2002-05-20,39.1,41.65,39.1,41.65,1341,0
2002-05-21,41.48,42.33,38.76,40.8,3771,0
2002-05-22,38.59,40.8,38.59,40.8,1941,0
2002-05-23,40.97,41.48,39.27,39.95,1735,0
2002-05-24,39.27,40.46,39.27,39.44,812,0
2002-05-28,39.78,39.95,37.57,38.25,3388,0
2002-05-29,37.57,37.74,35.7,36.72,1694,0
2002-05-30,37.91,39.1,35.7,39.1,5600,0
2002-05-31,37.23,39.44,37.23,38.76,5135,0
2002-06-03,39.61,41.65,37.57,39.95,3047,0
2002-06-04,41.14,43.01,39.1,39.44,2982,0
2002-06-05,43.52,44.2,39.1,43.52,4818,0
2002-06-06,41.65,41.65,39.1,40.8,3647,0
2002-06-07,42.33,42.33,37.23,39.27,2206,0
2002-06-10,38.25,38.25,34.85,35.7,1988,0
2002-06-11,34.34,38.25,34.34,38.25,2259,0
2002-06-12,35.87,38.25,33.83,37.4,16835,0
2002-06-13,37.4,37.4,33.66,35.7,765,0
2002-06-14,33.83,35.36,33.83,34.51,1335,0
2002-06-17,35.53,36.04,34,36.04,1782,0
2002-06-18,37.06,40.8,37.06,39.44,23694,0
2002-06-19,40.8,40.8,34.34,39.61,2700,0
2002-06-20,39.61,39.61,34.34,34.34,1359,0
2002-06-21,36.89,39.95,34.51,34.85,694,0
2002-06-24,37.23,37.23,34.85,34.85,306,0
2002-06-25,35.36,37.23,34.85,37.23,441,0
2002-06-26,34.85,37.23,34,35.36,4235,0
2002-06-27,37.4,37.4,34.17,36.55,1176,0
2002-06-28,34.85,37.4,34.85,37.4,841,0
2002-07-01,37.4,39.78,34.85,34.85,641,0
2002-07-02,34.85,38.08,34,34,9465,0
2002-07-03,33.49,36.89,32.3,36.04,1553,0
2002-07-05,36.38,36.38,29.75,34,447,0
2002-07-08,35.36,35.36,32.3,35.19,582,0
2002-07-09,35.53,35.53,32.98,32.98,241,0
2002-07-10,35.53,35.53,30.43,34,1741,0
2002-07-11,32.98,34.68,32.3,34.68,700,0
2002-07-12,34.68,34.68,31.62,33.15,318,0
2002-07-15,31.11,33.83,31.11,33.83,612,0
2002-07-16,32.3,34.51,32.3,33.15,729,0
2002-07-17,34.68,34.85,32.3,33.83,829,0
2002-07-18,34,34,33.15,34,318,0
2002-07-19,33.32,33.66,29.75,30.6,1029,0
2002-07-22,31.45,31.96,29.41,30.77,1053,0
2002-07-23,32.13,32.13,29.75,30.6,835,0
2002-07-24,28.9,35.7,25.5,33.83,2265,0
2002-07-25,33.15,34.85,33.15,34.17,394,0
2002-07-26,34.17,37.23,34,34,665,0
2002-07-29,34,35.53,33.83,35.36,535,0
2002-07-30,32.64,36.21,32.64,34,1282,0
2002-07-31,37.23,37.4,33.83,33.83,412,0
2002-08-01,34.51,36.38,34,36.38,324,0
2002-08-02,35.02,35.7,34,34.17,335,0
2002-08-05,34.34,35.02,34,34.34,429,0
2002-08-06,34.51,34.68,31.28,31.28,1347,0
2002-08-07,30.94,34.85,25.67,28.22,2318,0
2002-08-08,32.3,33.15,30.77,31.45,1082,0
2002-08-09,32.3,34.34,31.45,31.45,100,0
2002-08-12,29.75,33.32,29.75,29.75,1341,0
2002-08-13,32.98,33.15,29.75,30.6,335,0
2002-08-14,31.96,33.15,31.11,32.64,229,0
2002-08-15,32.3,32.3,29.75,30.6,747,0
2002-08-16,31.28,31.96,30.77,30.77,565,0
2002-08-19,30.77,34.34,30.77,31.11,924,0
2002-08-20,34,38.25,32.3,34.85,2306,0
2002-08-21,36.55,39.1,34,35.7,871,0
2002-08-22,36.55,38.25,35.7,37.06,753,0
2002-08-23,37.91,40.29,37.4,38.59,5700,0
2002-08-26,35.7,40.8,35.7,37.4,994,0
2002-08-27,37.57,39.95,35.7,35.7,553,0
2002-08-28,40.29,40.29,38.25,39.95,2159,0
2002-08-29,40.12,41.65,40.12,41.48,318,0
2002-08-30,40.12,41.65,39.61,41.48,900,0
2002-09-03,40.8,41.31,40.8,41.31,47,0
2002-09-04,39.95,40.97,39.95,40.29,129,0
2002-09-05,40.29,41.48,39.95,40.8,59,0
2002-09-06,41.48,41.48,39.95,40.8,41,0
2002-09-09,40.8,41.65,35.7,36.55,2047,0
2002-09-10,36.55,41.31,36.55,38.59,600,0
2002-09-11,37.4,38.93,37.4,38.76,171,0
2002-09-12,38.08,38.59,35.7,37.23,13882,0
2002-09-13,35.7,36.55,32.3,32.3,2259,0
2002-09-16,35.7,36.89,33.49,33.49,1041,0
2002-09-17,32.3,35.53,32.3,34,218,0
2002-09-18,33.66,33.66,31.62,31.62,471,0
2002-09-19,35.7,37.4,28.9,37.23,13741,0
2002-09-20,34.51,37.06,34.34,34.34,641,0
2002-09-23,34,35.53,33.32,34.51,324,0
2002-09-24,30.09,33.83,30.09,33.49,2524,0
2002-09-25,34.34,36.55,33.49,34.85,259,0
2002-09-26,35.53,35.7,34.85,35.19,382,0
2002-09-27,35.19,35.19,33.83,35.19,447,0
2002-09-30,34.68,36.04,34,36.04,518,0
2002-10-01,35.19,35.7,28.05,35.7,929,0
2002-10-02,34.68,35.02,34,34.68,288,0
2002-10-03,32.3,38.25,32.3,34.85,800,0
2002-10-04,34.51,34.51,31.11,34,659,0
2002-10-07,34,34.85,30.6,30.6,376,0
2002-10-08,31.62,40.8,31.62,34,1094,0
2002-10-09,33.32,34,30.77,32.47,729,0
2002-10-10,32.47,32.47,31.45,31.96,247,0
2002-10-11,31.96,31.96,28.05,30.6,2018,0
2002-10-14,28.22,31.79,27.88,31.11,6859,0
2002-10-15,30.77,36.55,30.77,32.64,18953,0
2002-10-16,33.15,33.15,30.94,31.28,19588,0
2002-10-17,31.28,31.45,26.01,30.6,13088,0
2002-10-18,30.43,30.94,30.43,30.94,706,0
2002-10-21,30.94,31.28,27.2,28.9,2388,0
2002-10-22,28.22,28.22,26.18,26.18,953,0
2002-10-23,26.18,29.41,25.5,25.5,2047,0
2002-10-24,25.67,26.35,25.5,26.01,2135,0
2002-10-25,26.35,31.11,21.76,29.92,17659,0
2002-10-28,28.22,33.15,28.22,29.92,5006,0
2002-10-29,29.92,31.11,28.22,29.75,4465,0
2002-10-30,31.79,35.02,31.45,34,941,0
2002-10-31,34.51,39.95,34.34,37.74,3371,0
2002-11-01,37.57,37.57,37.06,37.4,341,0
2002-11-04,35.7,39.1,35.7,39.1,2482,0
2002-11-05,38.93,41.65,38.59,39.27,1065,0
2002-11-06,39.27,39.27,39.1,39.1,194,0
2002-11-07,40.8,54.23,38.25,47.26,3988,0
2002-11-08,51,52.7,49.3,51.51,1888,0
2002-11-11,52.7,54.4,47.6,48.62,1006,0
2002-11-12,54.4,54.4,43.18,46.75,2476,0
2002-11-13,43.01,52.7,42.84,52.7,5159,0
2002-11-14,52.53,52.7,46.92,51,688,0
2002-11-15,46.75,53.55,45.39,53.55,1606,0
2002-11-18,53.55,55.25,46.92,55.25,13529,0
2002-11-19,55.42,56.1,49.47,53.04,888,0
2002-11-20,53.55,59.33,53.55,59.33,3688,0
2002-11-21,59.5,62.05,57.12,62.05,2994,0
2002-11-22,61.37,64.6,61.2,64.6,2765,0
2002-11-25,65.45,65.45,61.2,61.2,2500,0
2002-11-26,61.2,65.96,61.2,62.05,794,0
2002-11-27,64.6,66.13,59.67,64.6,1776,0
2002-11-29,63.92,64.09,61.2,63.75,276,0
2002-12-02,64.26,66.13,64.26,65.62,1082,0
2002-12-03,65.96,66.3,63.75,66.3,1082,0
2002-12-04,67.66,72.76,65.45,68.17,4729,0
2002-12-05,71.4,72.25,66.81,68,1218,0
2002-12-06,68,68.17,60.01,66.3,1947,0
2002-12-09,65.79,67.15,65.62,65.96,1800,0
2002-12-10,65.62,68,60.52,62.05,765,0
2002-12-11,62.05,68,60.52,63.07,976,0
2002-12-12,65.79,66.3,64.09,64.43,1641,0
2002-12-13,67.66,68,60.69,61.37,859,0
2002-12-16,60.18,63.58,59.5,59.5,1524,0
2002-12-17,63.75,64.77,59.5,64.77,2847,0
2002-12-18,59.5,68.85,59.5,67.83,3406,0
2002-12-19,68.68,72.25,62.9,71.4,10871,0
2002-12-20,69.02,71.4,67.15,71.4,4029,0
2002-12-23,71.4,71.4,68,69.53,1029,0
2002-12-24,69.7,69.7,63.75,69.53,582,0
2002-12-26,69.7,74.8,67.83,73.95,1400,0
2002-12-27,72.93,76.5,68.85,73.27,229,0
2002-12-30,69.02,76.5,66.64,69.19,2476,0
2002-12-31,67.49,69.19,67.32,68.85,706,0
2003-01-02,74.97,79.9,73.27,76.16,2635,0
2003-01-03,76.16,78.88,69.87,71.4,2718,0
2003-01-06,72.25,79.05,69.87,79.05,5806,0
2003-01-07,77.01,85,75.82,85,11806,0
2003-01-08,84.83,88.4,82.45,84.49,3235,0
2003-01-09,82.45,84.83,79.39,83.64,535,0
2003-01-10,77.01,87.04,76.84,85.17,6288,0
2003-01-13,85.68,88.4,85,87.38,7500,0
2003-01-14,85.85,93.84,84.66,89.93,13824,0
2003-01-15,90.1,95.03,88.74,95.03,9400,0
2003-01-16,94.86,94.86,90.1,93.84,19571,0
2003-01-17,85,95.2,84.15,95.2,5512,0
2003-01-21,93.5,95.2,89.76,91.29,1982,0
2003-01-22,93.5,93.5,88.06,90.1,3294,0
2003-01-23,86.87,89.93,85,85.17,2976,0
2003-01-24,84.83,84.83,77.18,81.09,3371,0
2003-01-27,74.12,79.56,68.51,79.56,3506,0
2003-01-28,77.01,77.35,72.25,76.5,2153,0
2003-01-29,73.1,76.67,72.25,72.42,959,0
2003-01-30,73.78,73.95,72.25,72.42,1565,0
2003-01-31,75.14,78.2,69.87,71.91,3112,0
2003-02-03,72.59,72.59,70.38,71.4,588,0
2003-02-04,70.04,70.38,68.34,68.85,994,0
2003-02-05,68.85,71.06,68.17,68.68,1612,0
2003-02-06,69.02,69.53,67.32,69.36,3771,0
2003-02-07,68.17,69.53,64.77,68,2565,0
2003-02-10,65.79,69.19,65.79,68,382,0
2003-02-11,67.49,68.17,67.49,67.49,518,0
2003-02-12,67.49,67.49,65.11,65.11,1100,0
2003-02-13,65.79,69.7,64.6,69.02,1824,0
2003-02-14,70.38,70.55,65.11,66.3,641,0
2003-02-18,66.3,66.47,65.45,66.3,388,0
2003-02-19,66.98,67.66,66.3,66.98,682,0
2003-02-20,66.3,67.15,65.79,66.81,700,0
2003-02-21,66.81,66.81,63.75,64.6,3318,0
2003-02-24,64.43,66.3,64.26,64.6,2659,0
2003-02-25,64.26,67.66,64.09,65.28,453,0
2003-02-26,64.77,69.7,64.77,68.51,1259,0
2003-02-27,70.04,70.04,68,69.7,618,0
2003-02-28,68.17,72.25,68.17,70.72,1141,0
2003-03-03,69.87,74.12,69.87,74.12,1065,0
2003-03-04,74.8,80.75,74.46,75.14,1406,0
2003-03-05,77.52,78.88,74.8,74.8,371,0
2003-03-06,74.8,79.73,74.8,78.37,253,0
2003-03-07,76.5,85,76.5,82.45,1071,0
2003-03-10,80.92,80.92,76.5,77.69,594,0
2003-03-11,76.5,79.22,74.8,75.31,553,0
2003-03-12,74.8,74.8,70.72,70.72,506,0
2003-03-13,70.38,77.18,70.38,74.29,912,0
2003-03-14,72.08,75.14,72.08,74.63,59,0
2003-03-17,72.08,72.59,68.17,69.7,635,0
2003-03-18,68,69.19,68,68.17,318,0
2003-03-19,68,70.55,68,68,488,0
2003-03-20,68.17,69.53,68.17,69.53,59,0
2003-03-21,69.02,71.57,69.02,71.57,476,0
2003-03-24,72.93,75.48,70.38,70.38,1094,0
2003-03-25,71.23,75.65,56.95,63.07,8000,0
2003-03-26,64.09,67.15,61.54,65.62,918,0
2003-03-27,64.6,65.79,60.35,65.79,453,0
2003-03-28,66.98,68,64.43,66.3,682,0
2003-03-31,66.3,70.38,65.28,69.7,859,0
2003-04-01,68.17,69.7,68,68.17,447,0
2003-04-02,69.53,69.53,68,68,788,0
2003-04-03,67.15,68.85,67.15,68.85,753,0
2003-04-04,69.02,69.53,67.32,69.36,1394,0
2003-04-07,69.36,70.04,69.02,70.04,1012,0
2003-04-08,68.51,71.74,68.51,69.7,671,0
2003-04-09,69.02,69.7,69.02,69.7,624,0
2003-04-10,68.85,69.87,68,68,671,0
2003-04-11,69.36,69.53,68,69.53,365,0
2003-04-14,68.68,68.68,68,68,512,0
2003-04-15,67.15,69.87,67.15,69.87,576,0
2003-04-16,70.89,70.89,68.34,68.34,59,0
2003-04-17,68,69.53,68,69.36,288,0
2003-04-21,68.85,69.02,68.85,69.02,294,0
2003-04-22,66.3,69.53,66.3,68,647,0
2003-04-23,69.36,69.53,68,68,212,0
2003-04-24,68.85,69.53,68.85,69.19,888,0
2003-04-25,69.02,71.06,69.02,70.38,924,0
2003-04-28,69.53,71.23,68,68,1918,0
2003-04-29,71.4,71.4,68.85,68.85,706,0
2003-04-30,69.19,70.04,66.3,68,1100,0
2003-05-01,65.79,68.85,65.79,68.51,565,0
2003-05-02,69.19,71.4,69.19,69.36,2418,0
2003-05-05,69.19,69.36,66.64,68,488,0
2003-05-06,66.64,67.15,66.3,67.15,3000,0
2003-05-07,66.3,68,64.43,66.64,594,0
2003-05-08,65.45,66.47,65.28,66.3,547,0
2003-05-09,66.3,66.3,65.79,65.79,35,0
2003-05-12,65.45,65.62,64.6,64.77,494,0
2003-05-13,66.3,67.32,65.11,66.98,1194,0
2003-05-14,65.11,66.3,64.94,66.3,106,0
2003-05-15,66.47,67.83,66.47,66.98,471,0
2003-05-16,67.83,68,66.3,68,824,0
2003-05-19,68.17,69.02,67.15,69.02,1265,0
2003-05-20,68.17,69.36,68.17,68.34,2694,0
2003-05-21,69.36,70.21,68.85,70.21,918,0
2003-05-22,69.36,70.38,68.68,70.21,682,0
2003-05-23,70.38,71.74,70.38,71.4,1212,0
2003-05-27,72.08,72.25,71.4,71.74,1453,0
2003-05-28,73.1,74.12,72.42,72.59,1018,0
2003-05-29,72.42,74.63,71.91,73.1,2259,0
2003-05-30,72.59,73.61,72.42,73.1,2347,0
2003-06-02,72.25,85.68,72.25,85.68,8294,0
2003-06-03,86.19,86.19,82.62,82.62,1018,0
2003-06-04,83.3,85.68,79.9,85,1906,0
2003-06-05,85.51,85.51,82.96,84.15,365,0
2003-06-06,85.34,87.04,85,85,1935,0
2003-06-09,86.7,87.38,85.17,86.7,1200,0
2003-06-10,87.38,87.38,80.58,86.7,788,0
2003-06-11,84.49,87.04,83.64,85.85,653,0
2003-06-12,85,87.55,81.6,86.36,1435,0
2003-06-13,86.36,88.23,86.19,87.55,147,0
2003-06-16,88.23,88.4,86.53,87.55,3647,0
2003-06-17,88.4,88.4,86.7,88.4,1053,0
2003-06-18,88.57,89.25,87.72,88.57,3376,0
2003-06-19,103.53,103.53,86.7,94.18,8453,0
2003-06-20,95.03,95.2,88.74,90.1,2782,0
2003-06-23,89.76,89.93,88.23,88.4,676,0
2003-06-24,87.89,88.23,87.89,88.06,553,0
2003-06-25,87.89,92.65,87.89,88.74,1582,0
2003-06-26,87.89,89.93,83.3,89.93,15700,0
2003-06-27,88.57,89.08,81.6,85.34,2329,0
2003-06-30,83.98,85.85,83.98,85.51,1153,0
2003-07-01,84.15,86.53,84.15,85.68,747,0
2003-07-02,86.53,90.1,85,88.4,2606,0
2003-07-03,86.7,98.43,80.75,88.74,2329,0
2003-07-07,51,57.8,44.88,54.91,52982,0
2003-07-08,59.5,60.52,53.72,54.4,16971,0
2003-07-09,53.72,54.06,48.96,50.32,10794,0
2003-07-10,49.98,51.34,49.64,50.49,5547,0
2003-07-11,51,51,49.3,50.32,2753,0
2003-07-14,49.64,51,49.3,49.3,3429,0
2003-07-15,49.3,49.64,44.2,46.41,7518,0
2003-07-16,46.75,50.49,45.9,45.9,2676,0
2003-07-17,45.9,50.15,45.05,47.43,3282,0
2003-07-18,47.26,47.26,45.05,45.05,624,0
2003-07-21,45.22,49.3,44.88,45.22,976,0
2003-07-22,45.9,45.9,44.54,45.22,306,0
2003-07-23,45.05,45.05,44.2,44.2,365,0
2003-07-24,44.54,46.41,43.69,43.69,1100,0
2003-07-25,43.69,43.86,42.5,43.18,888,0
2003-07-28,42.67,43.86,42.33,42.5,2706,0
2003-07-29,43.01,43.18,38.25,39.1,2318,0
2003-07-30,39.27,41.14,39.1,39.1,1012,0
2003-07-31,39.1,39.44,37.23,39.44,1182,0
2003-08-01,39.44,39.44,36.89,38.25,2782,0
2003-08-04,36.72,39.95,36.55,39.1,1129,0
2003-08-05,38.59,40.46,38.59,38.76,4441,0
2003-08-06,39.1,39.1,38.42,39.1,1465,0
2003-08-07,40.12,40.12,38.93,39.27,2700,0
2003-08-08,39.44,39.44,38.76,38.76,1606,0
2003-08-11,39.1,39.44,38.08,38.59,929,0
2003-08-12,39.95,46.75,39.95,46.75,1112,0
2003-08-13,47.43,47.43,44.37,45.9,1194,0
2003-08-14,46.07,46.07,42.5,42.5,800,0
2003-08-15,44.03,46.41,42.67,43.35,353,0
2003-08-18,45.39,46.41,42.84,45.9,1212,0
2003-08-19,44.2,45.9,42.5,42.5,847,0
2003-08-20,42.67,45.05,42.67,42.67,618,0
2003-08-21,44.71,44.88,42.67,44.2,524,0
2003-08-22,45.05,45.56,42.67,44.03,447,0
2003-08-25,42.67,45.39,42.67,43.69,300,0
2003-08-26,44.2,45.05,42.5,42.5,641,0
2003-08-27,42.84,44.54,42.5,42.5,247,0
2003-08-28,48.96,55.25,47.6,53.38,22888,0
2003-08-29,56.27,57.46,51,53.04,17018,0
2003-09-02,51,56.1,48.45,49.3,7324,0
2003-09-03,50.83,52.7,47.43,50.15,2024,0
2003-09-04,50.83,51,46.75,47.26,2459,0
2003-09-05,48.45,48.45,43.69,46.58,3765,0
2003-09-08,45.9,48.45,45.9,47.6,1112,0
2003-09-09,50.83,50.83,48.11,49.47,1806,0
2003-09-10,47.77,49.98,47.77,48.45,718,0
2003-09-11,47.6,48.96,47.6,48.79,253,0
2003-09-12,48.62,50.15,48.45,49.3,853,0
2003-09-15,49.64,50.15,45.9,49.3,1024,0
2003-09-16,47.43,49.3,46.24,47.26,753,0
2003-09-17,47.6,50.32,47.43,49.64,2188,0
2003-09-18,50.15,50.32,47.77,50.32,1147,0
2003-09-19,50.32,51.17,49.64,50.15,1488,0
2003-09-22,50.66,50.66,49.47,49.98,412,0
2003-09-23,51.17,51.17,48.62,48.62,1535,0
2003-09-24,50.15,51,48.62,50.49,1847,0
2003-09-25,49.47,51,48.62,51,2259,0
2003-09-26,51,51,48.62,49.3,1318,0
2003-09-29,49.47,50.66,49.3,50.32,959,0
2003-09-30,49.47,51.51,48.96,51,1476,0
2003-10-01,50.83,51.85,48.79,49.3,1235,0
2003-10-02,51,51,49.64,50.32,624,0
2003-10-03,49.47,50.66,49.47,50.66,994,0
2003-10-06,50.66,50.83,49.64,50.49,700,0
2003-10-07,49.3,51,48.62,49.3,959,0
2003-10-08,49.3,52.7,49.3,50.15,1635,0
2003-10-09,50.15,52.53,49.3,51,924,0
2003-10-10,51.51,51.68,51,51.34,694,0
2003-10-13,52.53,52.53,51,51,2635,0
2003-10-14,51.17,51.51,49.81,50.15,882,0
2003-10-15,51,51.17,49.64,49.64,653,0
2003-10-16,50.15,51.85,49.64,51,1382,0
2003-10-17,51.34,51.34,50.15,50.15,806,0
2003-10-20,49.64,50.15,48.96,49.64,618,0
2003-10-21,49.13,51.85,48.62,51,1982,0
2003-10-22,51,51,49.3,50.15,665,0
2003-10-23,49.3,50.83,48.79,50.66,635,0
2003-10-24,50.49,50.66,49.81,50.66,1535,0
2003-10-27,49.13,49.13,39.61,41.65,8747,0
2003-10-28,65.45,71.74,41.82,50.32,19941,0
2003-10-29,51.85,51.85,44.03,45.9,5241,0
2003-10-30,46.58,51,45.9,47.26,3353,0
2003-10-31,49.3,50.66,46.07,50.49,1988,0
2003-11-03,46.92,50.66,46.92,49.3,1235,0
2003-11-04,47.09,49.3,47.09,47.09,865,0
2003-11-05,47.6,48.28,47.6,47.94,347,0
2003-11-06,48.28,51,48.28,49.13,2300,0
2003-11-07,50.66,53.55,48.28,53.04,13647,0
2003-11-10,53.55,53.55,48.79,50.66,1765,0
2003-11-11,49.64,50.66,47.6,47.6,1641,0
2003-11-12,48.62,49.47,47.6,48.96,988,0
2003-11-13,47.6,50.15,47.6,48.45,571,0
2003-11-14,49.3,49.81,47.6,47.6,782,0
2003-11-17,47.6,49.3,46.75,49.13,1271,0
2003-11-18,47.43,48.11,47.43,47.43,753,0
2003-11-19,47.94,48.11,46.92,46.92,418,0
2003-11-20,47.6,47.6,46.75,46.75,694,0
2003-11-21,47.77,47.77,46.75,47.26,347,0
2003-11-24,47.43,51,47.43,48.11,4235,0
2003-11-25,47.6,50.15,47.6,50.15,2841,0
2003-11-26,51,51,49.3,50.15,1688,0
2003-11-28,48.45,51,48.45,48.45,1035,0
2003-12-01,49.64,51.17,49.47,50.66,3694,0
2003-12-02,50.66,51.17,48.11,51,5412,0
2003-12-03,50.66,51,50.15,50.32,859,0
2003-12-04,49.64,51,49.64,51,1012,0
2003-12-05,49.64,52.7,49.64,52.02,9200,0
2003-12-08,52.87,52.87,51,51,6588,0
2003-12-09,51,53.21,50.66,51.51,6782,0
2003-12-10,53.04,54.4,51,53.55,3700,0
2003-12-11,54.4,56.1,53.38,54.4,5641,0
2003-12-12,53.89,55.42,52.87,54.4,3241,0
2003-12-15,55.25,55.25,49.47,51,11800,0
2003-12-16,49.47,51.17,49.47,51,3912,0
2003-12-17,50.83,52.7,49.47,49.64,412,0
2003-12-18,50.15,52.7,50.15,51.85,2565,0
2003-12-19,52.7,52.7,51,51.85,3618,0
2003-12-22,51.85,52.7,51,52.7,5259,0
2003-12-23,52.7,55.93,52.7,54.06,18600,0
2003-12-24,53.72,53.89,51.17,52.53,3671,0
2003-12-26,54.06,54.06,52.53,53.38,1606,0
2003-12-29,51.85,55.25,51.85,54.4,1418,0
2003-12-30,55.08,55.08,52.02,52.19,2288,0
2003-12-31,54.74,54.74,52.19,52.87,1035,0
2004-01-02,53.55,54.4,53.38,53.38,4006,0
2004-01-05,52.87,55.08,52.87,53.72,2053,0
2004-01-06,55.08,55.76,54.06,55.76,5518,0
2004-01-07,56.1,58.99,55.25,57.8,10029,0
2004-01-08,65.11,67.15,59.5,61.37,10941,0
2004-01-09,63.58,68.34,59.67,68.34,10088,0
2004-01-12,68,69.53,66.3,68.17,5918,0
2004-01-13,69.02,69.53,66.64,68.51,2765,0
2004-01-14,68.85,68.85,66.3,68,2888,0
2004-01-15,68.68,70.89,68.34,70.89,10506,0
2004-01-16,70.55,70.55,68.85,69.7,6976,0
2004-01-20,69.87,71.74,68.85,71.4,2906,0
2004-01-21,71.4,74.63,69.7,74.63,7459,0
2004-01-22,74.8,80.41,74.8,78.2,8224,0
2004-01-23,77.86,85.34,75.65,85.17,17353,0
2004-01-26,85,95.2,81.6,89.93,9529,0
2004-01-27,89.08,108.63,85.17,108.63,47294,0
2004-01-28,107.95,108.8,93.5,96.22,80947,0
2004-01-29,95.2,108.8,91.46,102.68,25371,0
2004-01-30,104.21,106.08,99.62,103.19,11318,0
2004-02-02,105.4,118.49,103.7,112.88,39259,0
2004-02-03,117.47,118.49,113.22,114.58,13971,0
2004-02-04,116.45,116.45,112.71,113.05,9365,0
2004-02-05,114.75,117.3,112.2,113.39,6900,0
2004-02-06,112.71,114.41,103.36,104.55,21400,0
2004-02-09,103.7,107.61,91.46,94.18,16247,0
2004-02-10,98.6,98.6,91.46,95.03,6029,0
2004-02-11,95.2,101.83,91.8,98.26,6941,0
2004-02-12,99.45,101.83,94.52,101.49,3571,0
2004-02-13,100.3,102,97.75,99.79,2576,0
2004-02-17,99.45,105.74,98.94,103.7,4824,0
2004-02-18,106.25,106.25,94.52,95.88,5059,0
2004-02-19,94.52,97.58,90.95,92.82,8335,0
2004-02-20,91.63,96.73,85.17,94.18,8259,0
2004-02-23,94.52,96.05,90.44,91.46,4582,0
2004-02-24,89.25,94.69,89.25,91.63,4271,0
2004-02-25,89.25,95.2,89.25,90.61,4029,0
2004-02-26,89.25,90.1,87.21,88.23,2541,0
2004-02-27,86.7,90.44,86.7,88.23,5141,0
2004-03-01,90.27,96.05,88.57,94.18,5365,0
2004-03-02,96.39,100.13,93.5,99.28,5065,0
2004-03-03,96.56,102.34,96.56,99.96,5924,0
2004-03-04,100.3,101.32,95.37,97.75,7318,0
2004-03-05,97.75,100.3,95.88,97.24,2053,0
2004-03-08,96.22,100.3,91.8,91.8,4400,0
2004-03-09,91.63,94.01,89.25,92.48,6441,0
2004-03-10,94.01,96.05,93.5,93.84,2388,0
2004-03-11,91.46,92.82,87.04,90.27,3071,0
2004-03-12,90.1,91.8,87.04,91.46,1329,0
2004-03-15,87.55,92.48,86.53,86.87,1541,0
2004-03-16,87.89,89.08,79.05,80.75,6729,0
2004-03-17,80.92,88.23,79.05,87.21,5818,0
2004-03-18,83.81,88.4,83.81,84.83,1835,0
2004-03-19,85,88.4,85,87.72,1176,0
2004-03-22,84.32,88.06,83.64,84.83,2794,0
2004-03-23,88.23,89.93,83.47,83.47,1253,0
2004-03-24,84.32,88.4,81.6,88.23,2235,0
2004-03-25,85.85,85.85,76.84,77.35,6694,0
2004-03-26,78.2,78.2,71.23,74.8,4647,0
2004-03-29,73.78,77.18,69.7,71.57,4488,0
2004-03-30,65.45,69.7,60.52,66.98,11629,0
2004-03-31,66.47,68,59.5,67.49,5553,0
2004-04-01,67.15,72.25,64.09,71.74,7776,0
2004-04-02,72.25,73.95,69.02,70.38,4706,0
2004-04-05,70.04,76.84,70.04,73.95,1806,0
2004-04-06,74.12,74.63,72.08,72.76,2171,0
2004-04-07,65.79,71.23,65.45,66.98,6065,0
2004-04-08,67.49,71.91,65.28,68,3194,0
2004-04-12,66.13,71.4,66.13,66.64,976,0
2004-04-13,65.11,71.23,65.11,68.68,1053,0
2004-04-14,65.62,71.23,65.62,70.89,2253,0
2004-04-15,71.23,71.23,68,68,1676,0
2004-04-16,68,69.36,64.77,67.32,2859,0
2004-04-19,67.32,69.87,67.15,69.36,906,0
2004-04-20,69.36,69.36,65.45,68,1306,0
2004-04-21,69.02,75.82,69.02,74.63,4329,0
2004-04-22,73.44,78.37,71.74,75.14,3347,0
2004-04-23,70.89,79.9,68.85,73.1,3206,0
2004-04-26,73.1,74.29,71.57,72.42,1224,0
2004-04-27,73.1,73.1,71.06,71.06,1624,0
2004-04-28,69.7,72.93,69.7,71.74,1294,0
2004-04-29,70.72,70.72,65.28,67.15,2376,0
2004-04-30,67.83,68,64.77,64.94,1624,0
2004-05-03,61.88,64.94,61.71,62.05,2418,0
2004-05-04,62.05,72.25,61.03,71.4,3253,0
2004-05-05,69.02,72.08,69.02,70.55,200,0
2004-05-06,68.85,71.23,68,69.19,947,0
2004-05-07,68.17,68.68,67.15,67.49,871,0
2004-05-10,67.15,67.15,63.07,66.64,882,0
2004-05-11,63.92,67.32,63.92,67.15,876,0
2004-05-12,62.22,68,62.22,67.66,1276,0
2004-05-13,65.45,69.53,65.45,68.17,676,0
2004-05-14,67.32,71.23,66.47,70.21,612,0
2004-05-17,68,69.19,68,69.19,82,0
2004-05-18,72.08,72.08,65.45,68,918,0
2004-05-19,68.17,70.38,68.17,68.85,559,0
2004-05-20,68.85,69.02,65.45,66.3,518,0
2004-05-21,66.64,67.49,66.47,66.47,541,0
2004-05-24,61.2,68,60.01,63.92,3212,0
2004-05-25,61.2,69.02,61.2,68.68,1806,0
2004-05-26,67.15,69.7,66.3,69.7,1006,0
2004-05-27,67.83,69.19,67.83,68,471,0
2004-05-28,68.34,69.53,68,69.53,271,0
2004-06-01,68,68,66.98,67.66,629,0
2004-06-02,67.83,78.88,67.15,76.16,2524,0
2004-06-03,75.99,75.99,72.42,75.82,629,0
2004-06-04,75.65,75.82,73.1,73.44,424,0
2004-06-07,73.44,74.8,73.44,74.63,235,0
2004-06-08,73.95,84.83,73.95,79.05,2812,0
2004-06-09,81.6,83.64,76.5,77.86,1841,0
2004-06-10,80.92,80.92,73.44,75.31,3500,0
2004-06-14,72.25,77.18,72.25,76.33,494,0
2004-06-15,79.39,79.39,73.1,73.1,500,0
2004-06-16,73.1,75.65,72.42,72.42,1018,0
2004-06-17,73.95,74.8,69.36,69.36,941,0
2004-06-18,70.38,70.55,69.19,69.7,1729,0
2004-06-21,69.7,69.7,67.83,67.83,1006,0
2004-06-22,67.66,68,66.3,66.47,400,0
2004-06-23,66.64,66.64,62.05,63.75,2859,0
2004-06-24,66.64,66.64,63.58,65.28,847,0
2004-06-25,65.28,70.55,64.6,70.55,2547,0
2004-06-28,71.23,72.25,65.45,67.83,1606,0
2004-06-29,67.49,68.34,66.3,68.34,553,0
2004-06-30,69.53,69.53,64.77,66.3,935,0
2004-07-01,63.92,67.32,63.92,66.64,418,0
2004-07-02,67.49,68,66.47,67.83,406,0
2004-07-06,67.32,68,63.75,68,924,0
2004-07-07,68.34,79.73,66.13,73.1,3794,0
2004-07-08,74.29,74.29,65.79,67.66,1518,0
2004-07-09,70.38,70.38,66.3,69.19,1035,0
2004-07-12,68.68,70.04,64.94,66.47,659,0
2004-07-13,67.15,67.15,64.6,65.45,1459,0
2004-07-14,64.6,67.15,63.75,67.15,3147,0
2004-07-15,65.79,67.15,62.9,67.15,382,0
2004-07-16,67.15,67.15,62.9,66.3,3641,0
2004-07-19,65.62,65.62,59.5,59.84,1124,0
2004-07-20,64.43,64.6,61.2,62.05,729,0
2004-07-21,62.05,67.15,61.2,62.22,1029,0
2004-07-22,65.79,65.79,60.35,61.2,8341,0
2004-07-23,60.86,61.88,59.67,59.67,4447,0
2004-07-26,59.5,61.2,54.57,61.2,2506,0
2004-07-27,60.69,61.71,59.67,59.67,1006,0
2004-07-28,61.2,67.15,58.65,65.62,1565,0
2004-07-29,63.41,65.79,61.2,64.6,2241,0
2004-07-30,64.77,64.77,60.35,64.6,894,0
2004-08-02,64.6,64.77,62.22,64.43,447,0
2004-08-03,61.37,64.43,61.37,63.24,159,0
2004-08-04,63.24,64.09,60.69,63.24,624,0
2004-08-05,61.54,65.62,61.2,63.24,376,0
2004-08-06,67.32,67.32,63.41,64.26,82,0
2004-08-09,66.47,68,64.6,65.11,1006,0
2004-08-10,67.49,67.49,61.71,62.39,835,0
2004-08-11,65.62,65.62,61.2,64.43,1147,0
2004-08-12,62.22,62.9,52.87,58.82,7312,0
2004-08-13,59.5,61.54,59.5,61.03,1071,0
2004-08-16,58.14,63.24,58.14,58.82,1276,0
2004-08-17,58.65,59.33,57.8,58.82,647,0
2004-08-18,65.79,65.79,59.5,63.24,1047,0
2004-08-19,63.58,63.75,60.69,63.41,776,0
2004-08-20,63.24,63.58,61.37,61.71,565,0
2004-08-23,61.54,65.28,60.86,64.6,806,0
2004-08-24,64.26,64.26,62.73,62.9,565,0
2004-08-25,61.37,65.96,61.03,62.22,1859,0
2004-08-26,62.39,66.3,61.2,66.3,1782,0
2004-08-27,63.75,66.81,63.75,66.13,353,0
2004-08-30,65.62,67.32,63.58,66.47,559,0
2004-08-31,66.64,71.23,66.3,71.23,876,0
2004-09-01,71.4,72.59,68,68,1818,0
2004-09-02,67.49,69.7,66.47,69.36,576,0
2004-09-03,66.81,69.7,66.81,68.51,612,0
2004-09-07,66.47,72.08,66.47,70.89,1888,0
2004-09-08,70.55,72.25,68.51,69.53,1865,0
2004-09-09,68.17,72.25,68.17,72.25,1159,0
2004-09-10,71.23,72.25,70.55,72.25,1100,0
2004-09-13,72.25,74.8,71.4,73.27,3482,0
2004-09-14,72.59,77.18,72.59,75.65,6941,0
2004-09-15,77.35,78.37,77.18,77.86,888,0
2004-09-16,78.2,78.54,77.35,78.54,818,0
2004-09-17,78.2,78.88,73.78,73.95,1471,0
2004-09-20,76.5,77.35,73.61,76.84,1429,0
2004-09-21,75.82,76.16,74.63,74.63,388,0
2004-09-22,72.93,76.5,70.72,72.59,2335,0
2004-09-23,72.59,73.1,72.42,72.42,388,0
2004-09-24,71.57,73.1,71.57,73.1,918,0
2004-09-27,71.57,72.93,71.57,72.76,206,0
2004-09-28,72.93,73.1,71.23,72.93,1053,0
2004-09-29,73.1,73.1,71.91,73.1,1353,0
2004-09-30,73.1,73.1,70.55,72.93,1329,0
2004-10-01,70.55,74.8,70.55,73.1,935,0
2004-10-04,72.25,72.42,68,71.06,953,0
2004-10-05,69.7,72.08,68.51,69.36,900,0
2004-10-06,68,72.42,66.98,71.06,735,0
2004-10-07,72.93,72.93,69.36,72.25,1065,0
2004-10-08,73.1,73.1,71.06,72.25,1729,0
2004-10-11,73.1,76.84,72.08,76.84,9982,0
2004-10-12,77.35,78.03,74.29,76.84,1424,0
2004-10-13,77.35,77.52,74.12,74.97,1876,0
2004-10-14,77.86,84.83,75.82,79.05,5006,0
2004-10-15,80.58,84.15,78.2,82.79,3029,0
2004-10-18,79.9,85.85,79.73,85.68,1947,0
2004-10-19,87.38,89.08,85.51,85.68,2147,0
2004-10-20,86.53,86.7,83.81,85.85,1118,0
2004-10-21,89.25,89.25,83.47,86.19,1906,0
2004-10-22,85,86.19,83.64,83.98,1347,0
2004-10-25,84.66,84.66,78.37,82.11,824,0
2004-10-26,81.94,83.98,81.94,83.81,1606,0
2004-10-27,83.3,85.85,83.3,83.98,4082,0
2004-10-28,82.96,85.51,82.96,84.32,1418,0
2004-10-29,84.15,85.68,83.64,83.64,2429,0
2004-11-01,86.7,86.7,81.26,81.43,2953,0
2004-11-02,85,85,80.75,83.13,2424,0
2004-11-03,82.79,84.66,81.6,84.66,1376,0
2004-11-04,81.94,85.34,81.77,84.66,3353,0
2004-11-05,83.47,86.7,82.62,84.49,5435,0
2004-11-08,83.64,84.49,82.79,83.13,2071,0
2004-11-09,82.45,85,82.45,83.98,1306,0
2004-11-10,81.77,84.66,81.77,83.64,1253,0
2004-11-11,83.47,87.55,83.47,87.38,11135,0
2004-11-12,87.89,92.14,83.47,85.17,5129,0
2004-11-15,83.81,84.83,83.3,84.83,976,0
2004-11-16,85,89.76,78.2,87.21,3700,0
2004-11-17,85.68,85.68,83.3,85.51,1206,0
2004-11-18,82.96,85,80.58,82.62,1241,0
2004-11-19,81.77,82.79,80.75,82.11,1059,0
2004-11-22,82.45,82.79,79.9,80.07,976,0
2004-11-23,77.69,83.13,77.69,82.96,847,0
2004-11-24,83.13,85,80.58,84.49,1694,0
2004-11-26,80.07,84.83,80.07,83.64,153,0
2004-11-29,85,85,81.77,84.83,1559,0
2004-11-30,84.83,84.83,83.98,84.15,1988,0
2004-12-01,84.15,84.15,80.92,80.92,1929,0
2004-12-02,80.75,85,80.75,83.64,2088,0
2004-12-03,85,85,78.54,79.73,2571,0
2004-12-06,78.2,84.15,78.2,79.9,2241,0
2004-12-07,81.94,86.7,81.6,81.6,3418,0
2004-12-08,81.43,83.47,79.9,79.9,1753,0
2004-12-09,80.07,86.7,80.07,83.3,6388,0
2004-12-10,83.98,85,83.64,85,2229,0
2004-12-13,85.34,86.7,83.47,83.64,3624,0
2004-12-14,84.66,85,83.13,84.66,2424,0
2004-12-15,84.66,85.51,78.37,80.92,1188,0
2004-12-16,81.6,89.08,81.6,84.15,1047,0
2004-12-17,84.15,84.15,81.6,81.94,1276,0
2004-12-20,84.32,84.32,80.07,82.11,1206,0
2004-12-21,81.94,83.3,81.94,82.45,276,0
2004-12-22,81.43,83.13,81.43,82.79,418,0
2004-12-23,80.58,83.13,79.9,83.13,412,0
2004-12-27,39.95,54.4,27.2,45.9,150753,0
2004-12-28,45.9,47.26,44.71,45.73,30071,0
2004-12-29,46.75,46.75,45.05,46.41,13729,0
2004-12-30,46.75,49.81,45.56,48.45,49353,0
2004-12-31,49.98,49.98,48.11,48.79,20324,0
2005-01-03,49.3,50.66,48.45,50.49,24847,0
2005-01-04,52.53,53.55,48.45,51.85,14824,0
2005-01-05,51,53.04,48.62,49.3,6265,0
2005-01-06,48.96,49.3,45.9,46.41,9653,0
2005-01-07,46.24,47.6,45.9,45.9,3718,0
2005-01-10,48.11,48.11,45.05,45.05,3953,0
2005-01-11,45.22,45.56,42.5,42.5,4624,0
2005-01-12,42.5,43.52,42.5,43.52,2706,0
2005-01-13,42.5,42.5,41.65,41.65,4400,0
2005-01-14,41.65,42.33,38.25,39.1,4194,0
2005-01-18,40.63,41.31,39.78,40.46,3247,0
2005-01-19,42.5,42.5,39.95,41.14,2947,0
2005-01-20,43.35,43.35,39.95,41.65,2324,0
2005-01-21,39.1,41.99,37.91,40.97,7718,0
2005-01-24,42.5,42.5,39.95,40.8,2924,0
2005-01-25,39.95,42.33,39.95,41.48,5124,0
2005-01-26,39.95,41.14,39.95,39.95,2141,0
2005-01-27,39.95,39.95,34.34,37.4,5129,0
2005-01-28,34.85,40.8,34.85,38.93,2912,0
2005-01-31,38.25,42.5,38.25,42.5,4806,0
2005-02-01,41.48,42.5,39.61,41.14,959,0
2005-02-02,39.95,41.31,39.95,41.14,765,0
2005-02-03,39.27,40.8,36.04,39.78,3453,0
2005-02-04,37.4,41.48,37.4,38.42,1829,0
2005-02-07,38.25,40.8,38.25,39.95,2653,0
2005-02-08,39.61,40.8,38.25,40.12,2147,0
2005-02-09,39.1,40.12,38.25,38.42,1288,0
2005-02-10,38.25,40.97,38.25,38.42,1300,0
2005-02-11,38.42,39.1,37.4,37.4,1059,0
2005-02-14,37.4,38.42,34.85,36.55,3447,0
2005-02-15,37.4,38.42,36.21,37.23,1024,0
2005-02-16,36.38,37.4,36.21,36.72,1553,0
2005-02-17,35.87,37.4,34.68,35.7,1318,0
2005-02-18,36.55,36.55,34.68,34.68,1700,0
2005-02-22,34.68,35.87,33.32,35.53,1959,0
2005-02-23,34.68,35.36,34.17,34.51,971,0
2005-02-24,34,35.87,32.3,35.7,2841,0
2005-02-25,34.85,35.7,34.85,35.19,676,0
2005-02-28,34,36.04,34,34.17,853,0
2005-03-01,34,35.53,34,34.34,1894,0
2005-03-02,34.17,36.55,34.17,34.17,1159,0
2005-03-03,36.21,36.21,34.17,34.17,629,0
2005-03-04,34.17,35.19,34.17,35.02,2053,0
2005-03-07,34.17,35.7,34.17,35.7,1788,0
2005-03-08,34.85,35.53,34.17,34.51,2435,0
2005-03-09,34,36.21,34,35.87,1594,0
2005-03-10,36.04,36.04,34.68,35.7,435,0
2005-03-11,35.53,36.04,34,36.04,859,0
2005-03-14,35.19,35.87,34,35.02,900,0
2005-03-15,34,35.53,34,35.53,1253,0
2005-03-16,35.36,35.87,34.85,35.53,418,0
2005-03-17,34.85,36.55,34.85,35.7,1976,0
2005-03-18,34.85,36.04,34.51,34.85,1429,0
2005-03-21,34.85,34.85,34.85,34.85,441,0
2005-03-22,34.85,35.7,34.85,34.85,388,0
2005-03-23,34.85,35.7,34.85,35.36,529,0
2005-03-24,35.19,35.19,34.17,34.85,2106,0
2005-03-28,36.55,36.55,34.85,35.7,288,0
2005-03-29,34.17,35.19,34.17,34.34,1865,0
2005-03-30,34.17,34.17,22.27,29.75,26129,0
2005-03-31,30.43,30.43,22.95,27.54,10588,0
2005-04-01,27.88,28.05,23.8,25.5,5553,0
2005-04-04,24.82,24.82,20.57,21.93,14882,0
2005-04-05,22.44,22.61,21.25,22.61,3959,0
2005-04-06,22.1,24.99,21.42,24.14,5876,0
2005-04-07,24.14,25.33,23.8,25.16,1835,0
2005-04-08,23.97,23.97,20.57,23.8,994,0
2005-04-11,23.8,23.8,22.44,22.95,188,0
2005-04-12,23.8,23.8,22.44,22.61,459,0
2005-04-13,22.44,23.97,22.27,23.97,1565,0
2005-04-14,25.5,27.2,24.65,25.5,2424,0
2005-04-15,25.67,29.75,25.67,28.22,2747,0
2005-04-18,28.9,32.64,28.22,29.75,2271,0
2005-04-19,29.75,30.09,27.37,27.71,1224,0
2005-04-20,27.03,27.54,25.5,27.54,2706,0
2005-04-21,27.2,28.73,26.35,28.73,788,0
2005-04-22,28.73,31.62,28.73,31.62,2141,0
2005-04-25,30.77,31.62,26.35,26.35,1241,0
2005-04-26,26.52,31.45,25.67,31.45,2559,0
2005-04-27,29.75,34.85,28.9,33.83,3735,0
2005-04-28,34,35.7,32.3,34,3759,0
2005-04-29,34.68,34.85,32.98,34,2259,0
2005-05-02,33.32,34,28.73,33.15,2282,0
2005-05-03,32.98,34.85,31.96,33.66,1606,0
2005-05-04,33.15,33.32,32.13,32.3,806,0
2005-05-05,30.77,33.66,29.92,30.94,3394,0
2005-05-06,32.3,41.65,32.3,41.65,4682,0
2005-05-09,41.65,42.5,37.4,39.61,4165,0
2005-05-10,40.63,42.5,38.25,39.1,5165,0
2005-05-11,40.12,40.12,34,35.87,2735,0
2005-05-12,36.72,38.93,36.21,36.21,1559,0
2005-05-13,36.72,41.65,34.85,37.06,1500,0
2005-05-16,38.08,41.31,35.7,37.74,4494,0
2005-05-17,39.78,40.12,35.7,36.89,3329,0
2005-05-18,36.89,38.42,33.15,38.42,3471,0
2005-05-19,38.42,41.48,35.53,35.53,4553,0
2005-05-20,35.7,36.38,34.85,35.7,1341,0
2005-05-23,34.85,38.08,33.66,34.51,4971,0
2005-05-24,37.4,37.4,34,34,2871,0
2005-05-25,33.66,34.85,33.49,33.49,2318,0
2005-05-26,33.49,33.66,27.37,30.6,7082,0
2005-05-27,30.6,31.45,28.9,30.09,3871,0
2005-05-31,28.56,31.28,28.56,31.11,1865,0
2005-06-01,30.26,31.62,29.41,31.45,1547,0
2005-06-02,33.15,35.19,31.96,33.66,5435,0
2005-06-03,34,34.85,31.45,33.83,829,0
2005-06-06,34,37.4,32.98,34,8641,0
2005-06-07,34.51,34.51,31.62,31.96,2700,0
2005-06-08,34.68,34.68,32.13,33.83,1671,0
2005-06-09,32.3,32.64,31.62,31.62,2224,0
2005-06-10,32.3,33.15,31.11,31.28,1347,0
2005-06-13,30.6,32.13,29.75,30.6,6429,0
2005-06-14,30.6,31.62,30.6,31.62,1053,0
2005-06-15,33.66,33.66,30.09,32.13,3676,0
2005-06-16,30.6,31.11,28.56,29.24,7853,0
2005-06-17,28.9,31.45,28.39,29.24,3059,0
2005-06-20,32.3,32.3,28.56,29.07,594,0
2005-06-21,30.43,31.45,29.24,30.09,4582,0
2005-06-22,29.75,30.77,28.56,29.07,2547,0
2005-06-23,28.56,28.56,26.69,27.03,3600,0
2005-06-24,27.54,27.54,24.99,26.69,3312,0
2005-06-27,28.39,28.39,26.18,27.88,3100,0
2005-06-28,28.39,28.56,25.5,26.69,1906,0
2005-06-29,26.35,27.71,26.01,26.86,1559,0
2005-06-30,28.05,28.22,25.84,27.71,1700,0
2005-07-01,28.39,28.39,27.2,27.2,1365,0
2005-07-05,28.05,28.39,25.5,25.84,1635,0
2005-07-06,28.22,28.22,26.01,26.18,2288,0
2005-07-07,28.05,28.05,26.18,26.52,1353,0
2005-07-08,26.52,27.88,26.01,26.35,2435,0
2005-07-11,27.54,27.71,26.35,27.2,918,0
2005-07-12,28.05,28.05,26.69,26.86,2106,0
2005-07-13,28.05,28.05,25.5,25.5,5676,0
2005-07-14,27.2,27.2,25.16,26.01,2012,0
2005-07-15,26.52,26.52,25.5,26.18,1365,0
2005-07-18,26.35,26.35,25.67,26.01,800,0
2005-07-19,26.35,26.35,25.5,26.18,1029,0
2005-07-20,26.35,26.69,24.65,25.84,853,0
2005-07-21,25.33,25.84,23.8,25.33,3294,0
2005-07-22,25.33,25.84,25.33,25.33,565,0
2005-07-25,24.14,25.16,23.8,24.48,947,0
2005-07-26,23.97,26.35,23.8,26.01,9035,0
2005-07-27,26.18,27.03,22.44,24.14,11588,0
2005-07-28,24.31,24.65,23.12,23.8,2535,0
2005-07-29,24.31,25.5,23.8,23.97,4600,0
2005-08-01,24.65,24.82,23.29,23.8,2271,0
2005-08-02,24.31,25.16,23.97,24.82,1594,0
2005-08-03,25.5,25.5,23.97,23.97,1676,0
2005-08-04,24.14,24.31,23.29,23.46,2735,0
2005-08-05,23.8,23.8,23.63,23.8,924,0
2005-08-08,23.97,24.31,23.46,23.97,2071,0
2005-08-09,24.31,24.31,23.8,23.97,629,0
2005-08-10,23.97,23.97,23.46,23.46,2094,0
2005-08-11,22.95,24.31,22.61,24.31,776,0
2005-08-12,24.65,24.65,22.95,22.95,424,0
2005-08-15,23.12,24.65,19.72,22.95,4347,0
2005-08-16,23.12,24.31,20.74,21.25,2024,0
2005-08-17,22.44,24.31,20.74,22.61,3259,0
2005-08-18,23.8,24.31,22.78,23.63,665,0
2005-08-19,23.46,23.8,22.44,22.61,1565,0
2005-08-22,23.46,24.31,21.42,21.76,2959,0
2005-08-23,22.78,23.46,21.08,21.42,1259,0
2005-08-24,21.08,21.42,20.06,21.08,982,0
2005-08-25,22.1,24.31,22.1,23.97,4771,0
2005-08-26,24.65,24.65,21.93,22.44,4541,0
2005-08-29,23.63,23.63,21.59,21.76,1229,0
2005-08-30,24.65,24.65,22.1,22.78,1929,0
2005-08-31,22.95,24.31,22.27,23.97,1965,0
2005-09-01,23.97,23.97,22.95,22.95,1371,0
2005-09-02,21.76,23.12,21.76,22.44,2012,0
2005-09-06,21.25,23.8,21.25,23.8,3412,0
2005-09-07,24.14,25.5,23.8,24.65,5306,0
2005-09-08,25.5,26.18,24.82,25.16,3776,0
2005-09-09,25.67,26.18,24.99,24.99,1776,0
2005-09-12,24.14,25.67,24.14,25.5,4771,0
2005-09-13,27.03,27.03,25.5,25.84,1694,0
2005-09-14,25.84,26.86,25.67,26.52,1582,0
2005-09-15,27.03,27.03,26.18,26.52,1788,0
2005-09-16,27.2,27.2,25.67,25.67,10600,0
2005-09-19,25.67,26.86,23.63,23.63,965,0
2005-09-20,24.48,26.86,24.31,26.52,2365,0
2005-09-21,26.52,26.86,25.67,26.01,788,0
2005-09-22,25.5,25.5,23.12,24.99,382,0
2005-09-23,24.82,25.33,24.82,25.33,24,0
2005-09-26,25.33,25.33,24.65,24.82,929,0
2005-09-27,25.84,25.84,22.1,23.29,2447,0
2005-09-28,25.33,25.5,22.1,22.78,5812,0
2005-09-29,23.46,24.31,23.46,24.31,724,0
2005-09-30,24.31,25.33,22.61,24.31,1388,0
2005-10-03,25.33,25.5,23.12,23.8,1682,0
2005-10-04,22.1,23.29,22.1,22.27,2882,0
2005-10-05,23.12,23.12,22.1,22.27,1188,0
2005-10-06,22.27,23.29,21.76,23.12,2365,0
2005-10-07,21.93,22.1,21.25,22.1,912,0
2005-10-10,21.59,22.95,21.59,22.44,853,0
2005-10-11,21.93,21.93,21.08,21.93,1159,0
2005-10-12,21.25,21.25,20.4,20.74,3841,0
2005-10-13,20.74,20.74,19.55,20.4,1865,0
2005-10-14,20.23,20.23,18.7,18.7,2441,0
2005-10-17,18.7,20.4,17.68,19.72,4124,0
2005-10-18,20.74,21.25,19.89,20.74,2076,0
2005-10-19,20.4,22.95,20.4,22.1,1312,0
2005-10-20,22.44,22.61,22.27,22.27,341,0
2005-10-21,20.57,21.25,20.57,21.25,124,0
2005-10-24,21.08,21.08,20.06,20.06,1635,0
2005-10-25,19.72,21.42,19.55,21.42,1106,0
2005-10-26,20.74,20.74,19.55,20.4,806,0
2005-10-27,20.4,21.93,17.68,17.68,1712,0
2005-10-28,21.59,21.59,19.04,20.4,1635,0
2005-10-31,21.59,21.59,19.72,20.4,524,0
2005-11-01,20.06,20.4,19.55,20.4,376,0
2005-11-02,19.55,20.4,16.66,17.17,5412,0
2005-11-03,19.89,19.89,16.49,16.49,6447,0
2005-11-04,16.83,17.68,16.15,17.51,6059,0
2005-11-07,17.51,18.19,16.66,17.34,3700,0
2005-11-08,19.04,19.04,15.3,16.15,14912,0
2005-11-09,16.49,16.49,13.43,14.28,8241,0
2005-11-10,12.75,14.79,12.75,13.6,3876,0
2005-11-11,14.28,14.28,11.9,11.9,4988,0
2005-11-14,11.56,15.3,11.05,15.3,7547,0
2005-11-15,15.47,15.64,13.6,14.45,4624,0
2005-11-16,14.45,14.79,12.92,13.26,924,0
2005-11-17,12.75,13.6,11.05,12.24,6335,0
2005-11-18,10.71,12.58,10.71,12.07,1518,0
2005-11-21,12.41,13.09,10.71,12.75,31671,0
2005-11-22,12.24,14.45,10.88,11.22,14424,0
2005-11-23,11.73,12.41,11.05,12.24,5365,0
2005-11-25,11.22,12.24,10.88,11.9,3806,0
2005-11-28,12.07,12.41,11.05,12.41,4747,0
2005-11-29,11.22,12.41,11.22,11.56,1676,0
2005-11-30,11.22,11.9,10.71,10.71,3612,0
2005-12-01,9.86,12.41,9.86,10.37,3247,0
2005-12-02,9.52,10.88,9.52,10.37,3141,0
2005-12-05,9.86,10.37,9.01,9.69,4859,0
2005-12-06,9.18,9.69,7.99,8.5,7747,0
2005-12-07,8.5,8.5,7.99,8.33,10541,0
2005-12-08,7.82,8.5,7.14,7.14,14918,0
2005-12-09,7.14,12.58,6.97,11.56,26082,0
2005-12-12,12.75,12.75,10.2,11.22,3894,0
2005-12-13,11.05,11.73,10.2,11.39,1494,0
2005-12-14,11.39,11.73,10.2,10.54,2894,0
2005-12-15,9.52,11.05,9.52,11.05,1847,0
2005-12-16,10.88,10.88,9.69,9.69,2512,0
2005-12-19,10.03,10.37,9.18,10.2,4647,0
2005-12-20,10.2,10.71,8.5,9.52,3024,0
2005-12-21,9.35,10.88,8.84,10.54,7882,0
2005-12-22,11.22,20.23,10.37,13.77,10676,0
2005-12-23,14.62,15.13,12.41,12.92,5206,0
2005-12-27,10.88,12.24,9.01,10.37,13241,0
2005-12-28,10.2,11.39,10.2,10.54,8947,0
2005-12-29,12.41,12.41,8.84,8.84,5059,0
2005-12-30,8.84,10.2,8.5,9.52,20400,0
2006-01-03,9.35,9.35,8.5,8.67,812,0
2006-01-04,8.67,9.35,8.67,8.67,1588,0
2006-01-05,9.35,9.35,7.82,7.82,5994,0
2006-01-06,7.14,8.5,6.97,7.14,2688,0
2006-01-09,7.14,8.5,7.14,7.65,4335,0
2006-01-10,8.5,8.5,7.65,8.5,10100,0
2006-01-11,8.67,8.67,7.65,8.67,1182,0
2006-01-12,8.5,8.67,7.65,7.65,17106,0
2006-01-13,8.5,8.67,7.65,8.5,13765,0
2006-01-17,8.16,8.67,8.16,8.67,1376,0
2006-01-18,8.16,8.5,8.16,8.16,1218,0
2006-01-19,8.16,8.84,8.16,8.16,553,0
2006-01-20,8.16,8.16,8.16,8.16,476,0
2006-01-23,8.67,11.05,8.67,11.05,4229,0
2006-01-24,11.05,11.05,9.52,10.37,1912,0
2006-01-25,10.03,11.05,10.03,10.71,2488,0
2006-01-26,10.54,11.9,10.54,11.39,2859,0
2006-01-27,10.54,11.9,10.54,11.05,353,0
2006-01-30,11.39,11.9,10.37,10.88,765,0
2006-01-31,10.88,11.9,10.88,11.9,1206,0
2006-02-01,10.88,12.07,10.88,12.07,2635,0
2006-02-02,11.9,11.9,10.88,10.88,753,0
2006-02-03,10.88,11.9,6.8,11.05,994,0
2006-02-06,10.88,11.9,10.88,11.73,2200,0
2006-02-07,10.88,12.75,9.86,12.75,1941,0
2006-02-08,11.9,11.9,10.2,11.9,1329,0
2006-02-09,10.2,11.9,8.84,10.88,1976,0
2006-02-10,10.88,11.56,10.88,11.56,2024,0
2006-02-13,10.2,11.9,8.84,11.9,1388,0
2006-02-14,11.56,11.9,8.84,11.9,618,0
2006-02-15,10.03,11.9,8.84,11.73,2818,0
2006-02-16,8.84,11.9,8.84,11.05,882,0
2006-02-17,9.01,11.56,9.01,11.05,2041,0
2006-02-21,9.01,11.05,9.01,11.05,406,0
2006-02-22,11.05,11.05,10.2,11.05,859,0
2006-02-23,10.54,10.54,10.2,10.54,35176,0
2006-02-24,9.86,10.54,9.86,9.86,1288,0
2006-02-27,10.2,10.37,9.86,10.2,1135,0
2006-02-28,9.35,10.37,9.18,10.2,1929,0
2006-03-01,9.18,10.54,9.18,10.03,418,0
2006-03-02,9.69,10.03,9.35,9.69,1241,0
2006-03-03,9.35,10.03,9.35,9.86,600,0
2006-03-06,9.86,10.03,9.69,9.69,688,0
2006-03-07,9.35,10.03,9.35,9.52,2365,0
2006-03-08,9.35,9.86,9.35,9.86,12071,0
2006-03-09,9.86,10.2,9.69,9.69,2535,0
2006-03-10,9.69,11.39,9.69,9.69,1071,0
2006-03-13,9.69,10.2,9.69,9.86,7076,0
2006-03-14,10.37,10.37,10.37,10.37,376,0
2006-03-15,10.54,12.07,10.37,11.56,8294,0
2006-03-16,12.07,12.07,11.39,11.9,1671,0
2006-03-17,11.9,11.9,10.71,10.71,1171,0
2006-03-20,12.07,12.07,11.73,11.73,265,0
2006-03-21,10.54,12.07,10.54,12.07,876,0
2006-03-22,11.9,12.58,11.56,12.58,1059,0
2006-03-23,12.07,12.07,11.9,11.9,559,0
2006-03-24,12.24,18.7,11.9,15.3,18359,0
2006-03-27,16.32,17,14.45,15.3,3888,0
2006-03-28,13.6,16.83,11.9,15.81,4971,0
2006-03-29,12.75,16.49,12.75,15.3,2400,0
2006-03-31,14.45,16.32,13.43,15.3,11129,0
2006-04-03,15.47,17,14.11,14.96,5112,0
2006-04-04,15.3,16.15,14.28,14.62,847,0
2006-04-05,14.28,14.96,14.28,14.96,165,0
2006-04-06,16.66,16.66,14.62,15.3,18124,0
2006-04-07,15.3,15.3,14.28,14.96,13194,0
2006-04-10,14.96,15.3,12.75,14.96,2471,0
2006-04-11,13.94,15.3,12.75,15.3,2129,0
2006-04-12,14.45,14.96,14.45,14.96,27694,0
2006-04-13,13.6,13.6,13.09,13.6,2241,0
2006-04-17,13.6,13.94,13.09,13.26,31241,0
2006-04-18,13.09,13.94,13.09,13.6,7176,0
2006-04-19,14.45,14.45,12.75,12.75,2853,0
2006-04-20,13.6,13.6,12.75,12.75,2841,0
2006-04-21,13.6,13.6,10.54,12.75,8476,0
2006-04-24,11.05,11.05,4.08,6.29,166265,0
2006-04-25,6.46,11.05,5.78,11.05,58053,0
2006-04-26,11.73,12.07,10.2,12.07,21929,0
2006-04-27,11.05,11.9,8.16,11.05,4747,0
2006-04-28,8.67,11.73,8.67,10.2,2953,0
2006-05-01,9.52,11.56,9.52,10.71,2482,0
2006-05-02,11.56,11.73,10.71,11.39,4682,0
2006-05-03,11.9,11.9,10.2,11.73,10471,0
2006-05-04,11.9,12.24,10.2,10.2,4182,0
2006-05-05,11.05,12.24,11.05,12.24,6100,0
2006-05-08,11.9,12.24,11.22,11.9,2900,0
2006-05-09,11.9,12.07,11.56,11.9,39900,0
2006-05-10,11.9,11.9,11.56,11.56,2147,0
2006-05-11,11.56,11.56,10.2,11.22,2576,0
2006-05-12,11.05,11.73,11.05,11.39,1853,0
2006-05-15,10.2,11.73,10.2,11.73,1259,0
2006-05-16,10.2,10.37,8.84,10.2,3100,0
2006-05-17,10.2,11.05,9.35,11.05,900,0
2006-05-18,9.35,11.05,9.35,11.05,206,0
2006-05-19,11.05,11.05,8.84,8.84,3282,0
2006-05-22,11.05,11.05,11.05,11.05,59,0
2006-05-23,10.88,10.88,9.35,10.2,1588,0
2006-05-24,9.35,11.05,9.35,11.05,3418,0
2006-05-25,11.05,11.9,10.2,11.73,3388,0
2006-05-26,11.05,11.9,10.54,11.73,3724,0
2006-05-30,10.37,12.24,10.37,11.9,2112,0
2006-05-31,11.9,11.9,10.37,11.9,441,0
2006-06-01,11.05,11.9,11.05,11.9,1229,0
2006-06-02,11.9,11.9,10.37,11.9,1694,0
2006-06-05,10.37,12.07,10.37,11.9,8059,0
2006-06-06,11.56,12.24,11.39,11.9,3453,0
2006-06-07,11.22,12.07,11.22,11.9,912,0
2006-06-08,12.07,12.41,10.88,10.88,2365,0
2006-06-09,10.37,11.56,10.37,11.56,135,0
2006-06-12,10.37,10.71,10.37,10.71,365,0
2006-06-13,10.37,10.37,9.35,9.35,941,0
2006-06-14,9.52,10.2,8.67,10.2,2041,0
2006-06-15,10.2,10.2,10.2,10.2,1353,0
2006-06-16,8.67,11.05,8.67,11.05,429,0
2006-06-19,9.35,11.73,9.35,10.88,882,0
2006-06-20,9.35,11.05,9.35,11.05,700,0
2006-06-21,11.05,11.73,9.52,10.2,2476,0
2006-06-22,10.2,11.73,10.2,11.56,1600,0
2006-06-23,11.05,11.39,10.54,11.39,6888,0
2006-06-26,11.39,11.73,10.2,11.05,2271,0
2006-06-27,11.05,11.05,10.54,11.05,1800,0
2006-06-28,11.05,11.05,10.2,11.05,782,0
2006-06-29,10.2,10.2,10.2,10.2,182,0
2006-06-30,11.05,11.9,9.35,11.05,4382,0
2006-07-03,11.05,11.05,9.35,9.35,159,0
2006-07-05,9.35,11.05,9.35,10.37,800,0
2006-07-06,9.35,11.05,9.35,11.05,1182,0
2006-07-07,10.2,11.05,10.2,11.05,424,0
2006-07-10,9.35,9.69,6.97,7.65,7729,0
2006-07-11,7.65,8.5,7.31,7.65,11412,0
2006-07-12,8.5,8.5,6.29,6.8,4547,0
2006-07-13,7.48,7.48,6.29,6.8,2371,0
2006-07-14,6.8,6.8,6.29,6.29,2788,0
2006-07-17,6.29,6.63,6.12,6.63,2706,0
2006-07-18,6.12,6.8,6.12,6.63,4347,0
2006-07-19,6.63,6.63,5.95,6.63,1429,0
2006-07-20,6.63,6.63,5.78,6.29,3535,0
2006-07-21,5.95,5.95,5.95,5.95,1294,0
2006-07-24,6.12,6.29,5.78,5.95,2524,0
2006-07-25,5.44,5.61,4.59,4.76,6288,0
2006-07-26,5.27,5.27,4.76,5.1,5024,0
2006-07-27,5.1,5.27,4.59,5.27,11982,0
2006-07-28,5.27,5.27,5.1,5.1,1453,0
2006-07-31,5.27,5.27,4.25,4.25,2176,0
2006-08-01,4.25,4.42,4.25,4.42,412,0
2006-08-02,4.42,4.42,4.42,4.42,476,0
2006-08-03,4.76,4.76,4.59,4.59,1176,0
2006-08-04,4.42,4.76,4.42,4.76,2241,0
2006-08-07,4.76,4.93,4.42,4.42,9953,0
2006-08-08,4.42,4.42,3.23,3.4,17665,0
2006-08-09,3.23,3.74,3.06,3.57,7024,0
2006-08-10,3.57,3.57,2.89,3.06,6953,0
2006-08-11,2.72,3.74,2.72,3.4,4129,0
2006-08-14,2.72,3.74,2.72,3.74,1782,0
2006-08-15,2.72,3.74,2.72,3.4,1482,0
2006-08-16,3.4,3.4,2.72,3.4,1806,0
2006-08-17,2.89,3.4,2.89,3.23,2488,0
2006-08-18,2.72,2.72,2.72,2.72,329,0
2006-08-21,2.89,3.74,2.89,3.74,241,0
2006-08-22,3.91,3.91,2.89,3.23,1882,0
2006-08-23,3.23,3.23,2.89,2.89,682,0
2006-08-24,4.25,4.25,2.72,2.72,4035,0
2006-08-25,2.72,2.72,2.55,2.72,6524,0
2006-08-28,2.72,2.72,2.04,2.38,9788,0
2006-08-29,2.04,2.21,1.19,1.19,18506,0
2006-08-30,1.19,1.87,1.19,1.7,8841,0
2006-08-31,1.7,1.7,1.53,1.7,7476,0
2006-09-01,1.53,1.53,1.53,1.53,5688,0
2006-09-05,1.7,1.7,1.36,1.53,2241,0
2006-09-06,1.53,2.55,1.19,2.21,51947,0
2006-09-07,2.21,2.55,2.21,2.55,1682,0
2006-09-08,2.55,2.55,2.55,2.55,1776,0
2006-09-11,2.55,2.89,2.55,2.89,2929,0
2006-09-12,2.89,2.89,2.04,2.89,871,0
2006-09-13,2.72,2.72,2.55,2.55,494,0
2006-09-14,2.55,2.55,1.7,2.21,1524,0
2006-09-15,2.04,2.55,2.04,2.21,2394,0
2006-09-18,1.87,2.38,1.7,2.38,2100,0
2006-09-19,1.36,2.04,1.36,2.04,141,0
2006-09-20,1.7,2.38,1.36,2.21,3988,0
2006-09-21,1.7,1.87,1.53,1.87,1553,0
2006-09-22,1.87,2.21,1.87,2.21,1647,0
2006-09-25,1.7,2.38,1.53,2.38,1235,0
2006-09-26,2.38,2.38,1.7,2.38,924,0
2006-09-27,2.38,2.38,1.87,2.04,3347,0
2006-09-28,1.87,2.38,1.87,2.38,4147,0
2006-09-29,2.21,2.55,2.21,2.55,16606,0
2006-10-02,2.21,2.55,2.21,2.21,2171,0
2006-10-03,2.21,2.55,2.21,2.55,4994,0
2006-10-04,2.55,2.72,2.38,2.38,2047,0
2006-10-05,2.38,2.89,2.38,2.89,4512,0
2006-10-06,2.89,3.4,2.72,2.89,11329,0
2006-10-09,2.89,2.89,2.89,2.89,2382,0
2006-10-10,2.89,2.89,2.72,2.72,1176,0
2006-10-11,2.55,2.89,2.55,2.89,382,0
2006-10-12,2.55,2.89,2.38,2.38,600,0
2006-10-13,2.38,2.89,2.38,2.55,1635,0
2006-10-16,2.55,3.06,2.55,3.06,1753,0
2006-10-17,3.06,3.06,2.55,2.72,5341,0
2006-10-18,2.55,2.72,2.38,2.55,3265,0
2006-10-19,3.06,3.06,2.55,2.55,1118,0
2006-10-23,2.38,2.38,2.21,2.38,2976,0
2006-10-24,2.38,2.38,2.21,2.21,3835,0
2006-10-25,2.21,2.21,2.21,2.21,118,0
2006-10-26,2.21,2.21,2.04,2.21,2835,0
2006-10-27,2.21,2.21,2.04,2.04,1835,0
2006-10-30,2.04,2.21,1.87,1.87,1782,0
2006-10-31,1.87,2.04,1.7,1.87,2741,0
2006-11-01,1.87,1.87,1.36,1.7,8629,0
2006-11-02,1.7,1.7,1.19,1.36,20676,0
2006-11-03,1.36,1.53,1.36,1.53,4512,0
2006-11-06,1.53,1.7,1.36,1.36,7994,0
2006-11-07,1.36,1.36,1.36,1.36,9306,0
2006-11-08,1.36,1.53,1.36,1.36,5041,0
2006-11-09,1.36,1.36,1.36,1.36,17429,0
2006-11-10,1.36,1.36,1.36,1.36,5135,0
2006-11-13,1.36,1.53,1.36,1.53,7088,0
2006-11-14,1.36,1.36,1.36,1.36,3082,0
2006-11-15,1.36,1.36,1.19,1.19,14118,0
2006-11-16,1.36,1.36,1.02,1.02,12912,0
2006-11-17,1.19,1.19,1.02,1.19,15129,0
2006-11-20,1.19,1.36,1.02,1.19,4865,0
2006-11-21,1.19,1.19,0.85,1.02,21488,0
2006-11-22,1.02,1.36,1.02,1.36,7606,0
2006-11-24,1.36,1.36,1.36,1.36,659,0
2006-11-27,1.36,1.36,1.19,1.36,6553,0
2006-11-28,1.36,1.36,1.19,1.19,5829,0
2006-11-29,1.19,1.36,1.02,1.19,16324,0
2006-11-30,1.19,1.7,1.19,1.53,10365,0
2006-12-01,1.36,1.53,1.19,1.19,8218,0
2006-12-04,1.19,1.19,1.19,1.19,3347,0
2006-12-05,1.19,1.19,1.02,1.02,13194,0
2006-12-07,1.02,1.36,1.02,1.19,1188,0
2006-12-08,1.19,1.19,1.19,1.19,13829,0
2006-12-11,1.19,1.19,1.02,1.19,10318,0
2006-12-12,1.36,1.36,1.02,1.02,4300,0
2006-12-13,1.19,1.19,1.02,1.02,9629,0
2006-12-14,1.02,1.19,1.02,1.02,6818,0
2006-12-15,1.02,1.19,1.02,1.02,11071,0
2006-12-18,1.02,1.02,1.02,1.02,1641,0
2006-12-19,1.02,1.02,1.02,1.02,19418,0
2006-12-20,1.02,1.02,1.02,1.02,5547,0
2006-12-21,1.02,1.02,0.85,0.85,15329,0
2006-12-22,0.85,1.02,0.85,0.85,12412,0
2006-12-26,0.85,0.85,0.85,0.85,7629,0
2006-12-27,1.02,1.02,0.85,1.02,16865,0
2006-12-28,1.02,1.02,0.85,1.02,3565,0
2006-12-29,1.02,1.02,1.02,1.02,11276,0
2007-01-03,1.02,1.02,1.02,1.02,1100,0
2007-01-04,1.02,1.02,1.02,1.02,94,0
2007-01-05,1.02,1.19,1.02,1.19,12894,0
2007-01-09,1.19,1.19,1.02,1.02,618,0
2007-01-10,1.02,1.19,1.02,1.19,1694,0
2007-01-11,1.02,1.19,1.02,1.19,5306,0
2007-01-12,1.19,1.19,0.85,0.85,5924,0
2007-01-16,1.02,1.02,1.02,1.02,6747,0
2007-01-17,1.02,1.02,0.85,0.85,571,0
2007-01-18,0.85,1.02,0.85,0.85,3459,0
2007-01-19,0.85,1.02,0.85,0.85,9882,0
2007-01-22,1.02,1.02,0.85,0.85,1324,0
2007-01-23,0.85,1.02,0.85,0.85,6882,0
2007-01-24,1.02,1.02,0.85,0.85,2612,0
2007-01-25,0.85,1.02,0.85,1.02,3894,0
2007-01-26,1.02,1.02,0.85,0.85,1029,0
2007-01-29,0.85,1.02,0.85,0.85,16853,0
2007-01-30,0.85,0.85,0.68,0.85,13524,0
2007-01-31,0.85,0.85,0.85,0.85,8059,0
2007-02-01,0.85,0.85,0.68,0.85,4576,0
2007-02-02,0.68,0.68,0.68,0.68,1100,0
2007-02-05,0.68,0.85,0.68,0.68,7518,0
2007-02-06,0.68,0.85,0.68,0.85,812,0
2007-02-07,0.85,0.85,0.68,0.68,1059,0
2007-02-08,0.68,0.85,0.51,0.51,46082,0
2007-02-09,0.51,0.68,0.51,0.68,25771,0
2007-02-12,0.68,0.68,0.68,0.68,6694,0
2007-02-13,0.68,0.85,0.68,0.85,3918,0
2007-02-14,0.85,1.02,0.85,1.02,8712,0
2007-02-15,1.02,1.02,0.68,0.85,22547,0
2007-02-16,0.85,1.02,0.85,0.85,1776,0
2007-02-20,0.85,1.02,0.85,1.02,8765,0
2007-02-21,1.02,1.02,1.02,1.02,488,0
2007-02-22,1.02,1.19,1.02,1.02,4800,0
2007-02-23,1.02,1.02,1.02,1.02,2559,0
2007-02-26,1.19,1.19,1.19,1.19,735,0
2007-02-27,1.02,1.02,1.02,1.02,2547,0
2007-02-28,1.02,1.02,1.02,1.02,400,0
2007-03-01,1.02,1.02,1.02,1.02,135,0
2007-03-02,1.02,1.19,1.02,1.19,741,0
2007-03-05,1.19,1.19,1.19,1.19,7676,0
2007-03-06,1.36,1.53,1.36,1.53,12906,0
2007-03-07,1.36,1.53,1.36,1.53,9982,0
2007-03-08,1.53,1.53,1.53,1.53,1159,0
2007-03-09,1.53,1.53,1.53,1.53,1441,0
2007-03-12,1.53,1.53,1.53,1.53,6506,0
2007-03-13,1.53,1.53,1.53,1.53,624,0
2007-03-14,1.53,1.53,1.53,1.53,2059,0
2007-03-15,1.7,1.7,1.53,1.53,5506,0
2007-03-16,1.53,1.53,1.53,1.53,647,0
2007-03-19,1.53,1.53,1.53,1.53,2212,0
2007-03-20,1.53,1.53,1.53,1.53,6371,0
2007-03-21,1.53,1.7,1.53,1.7,329,0
2007-03-22,1.53,1.53,1.53,1.53,1212,0
2007-03-23,1.53,1.53,1.53,1.53,476,0
2007-03-26,1.53,1.53,1.53,1.53,835,0
2007-03-27,1.7,1.7,1.53,1.53,841,0
2007-03-28,1.53,1.53,1.53,1.53,3000,0
2007-03-29,1.53,1.7,1.53,1.53,2547,0
2007-03-30,1.7,1.7,1.53,1.7,353,0
2007-04-02,1.53,1.7,1.53,1.53,912,0
2007-04-03,1.7,1.7,1.7,1.7,1765,0
2007-04-04,1.7,1.87,1.7,1.7,2376,0
2007-04-05,1.7,1.7,1.53,1.53,2265,0
2007-04-09,1.53,1.53,1.53,1.53,35,0
2007-04-10,1.53,1.7,1.53,1.53,1059,0
2007-04-11,1.53,1.53,1.53,1.53,1324,0
2007-04-12,1.53,1.53,1.36,1.36,2076,0
2007-04-13,1.36,1.36,1.36,1.36,1029,0
2007-04-16,1.53,1.53,1.19,1.53,2106,0
2007-04-17,1.19,1.19,1.19,1.19,76,0
2007-04-18,1.19,1.36,1.19,1.36,1071,0
2007-04-19,1.19,1.53,1.19,1.19,1353,0
2007-04-20,1.19,1.19,1.19,1.19,176,0
2007-04-23,1.19,1.19,1.19,1.19,29,0
2007-04-24,1.19,1.19,1.19,1.19,124,0
2007-04-25,1.19,1.19,1.19,1.19,1576,0
2007-04-26,1.36,1.53,1.36,1.53,5771,0
2007-04-27,1.53,1.87,1.53,1.7,14247,0
2007-04-30,1.7,1.7,1.53,1.53,2118,0
2007-05-01,1.53,1.7,1.53,1.7,1476,0
2007-05-02,1.53,1.7,1.53,1.7,3147,0
2007-05-03,1.7,1.7,1.53,1.7,518,0
2007-05-04,1.53,1.53,1.53,1.53,3135,0
2007-05-07,1.53,1.53,1.36,1.36,3882,0
2007-05-09,1.36,1.7,1.36,1.7,2794,0
2007-05-10,1.7,1.7,1.36,1.36,2271,0
2007-05-11,1.53,1.53,1.36,1.36,206,0
2007-05-14,1.36,1.36,1.36,1.36,982,0
2007-05-15,1.36,1.36,1.36,1.36,335,0
2007-05-16,1.36,1.36,1.36,1.36,59,0
2007-05-17,1.36,1.53,1.36,1.36,112,0
2007-05-18,1.36,1.36,1.36,1.36,2429,0
2007-05-21,1.36,1.36,1.36,1.36,1182,0
2007-05-22,1.36,1.36,1.36,1.36,141,0
2007-05-23,1.36,1.36,1.36,1.36,1482,0
2007-05-24,1.36,1.36,1.36,1.36,1624,0
2007-05-29,1.36,1.36,1.36,1.36,1412,0
2007-05-30,1.53,1.53,1.53,1.53,971,0
2007-05-31,1.36,1.36,1.36,1.36,4206,0
2007-06-01,1.36,1.36,1.36,1.36,129,0
2007-06-04,1.36,1.53,1.36,1.53,518,0
2007-06-05,1.53,1.53,1.53,1.53,18,0
2007-06-06,1.36,1.36,1.36,1.36,118,0
2007-06-07,1.53,1.53,1.53,1.53,59,0
2007-06-08,1.53,1.7,1.53,1.7,2788,0
2007-06-13,1.53,1.53,1.36,1.36,2588,0
2007-06-14,1.36,1.36,1.36,1.36,371,0
2007-06-15,1.36,1.36,1.36,1.36,29,0
2007-06-18,1.36,1.36,1.36,1.36,2200,0
2007-06-19,1.36,1.36,1.36,1.36,12,0
2007-06-20,1.36,1.36,1.36,1.36,6,0
2007-06-21,1.36,1.36,1.36,1.36,529,0
2007-06-22,1.36,1.7,1.36,1.7,6129,0
2007-06-26,1.7,1.7,1.36,1.36,2300,0
2007-06-27,1.36,1.36,1.36,1.36,112,0
2007-06-28,1.36,1.7,1.36,1.53,6206,0
2007-06-29,1.53,1.53,1.53,1.53,3853,0
2007-07-03,1.53,1.53,1.19,1.36,15453,0
2007-07-05,1.53,1.53,1.53,1.53,1500,0
2007-07-06,1.53,1.53,1.53,1.53,1841,0
2007-07-09,1.53,1.53,1.53,1.53,353,0
2007-07-10,1.53,1.53,1.53,1.53,3765,0
2007-07-11,1.53,1.53,1.53,1.53,888,0
2007-07-13,1.53,1.53,1.53,1.53,265,0
2007-07-16,1.53,1.53,1.53,1.53,76,0
2007-07-17,1.53,1.53,1.36,1.36,2618,0
2007-07-18,1.36,1.36,1.36,1.36,6,0
2007-07-19,1.36,1.36,1.36,1.36,124,0
2007-07-20,1.36,1.36,1.36,1.36,729,0
2007-07-23,1.36,1.36,1.36,1.36,65,0
2007-07-24,1.36,1.36,1.36,1.36,29,0
2007-07-25,1.36,1.36,1.36,1.36,235,0
2007-07-26,1.36,1.36,1.36,1.36,412,0
2007-07-27,1.36,1.36,1.36,1.36,18,0
2007-07-31,1.36,1.36,1.36,1.36,224,0
2007-08-01,1.36,1.36,1.36,1.36,71,0
2007-08-03,1.53,1.53,1.53,1.53,265,0
2007-08-06,1.36,1.36,1.36,1.36,12,0
2007-08-07,1.36,1.36,1.36,1.36,1971,0
2007-08-09,1.36,1.53,1.36,1.36,1471,0
2007-08-13,1.36,1.36,1.36,1.36,12,0
2007-08-14,1.36,1.36,1.36,1.36,1000,0
2007-08-15,1.19,1.19,1.19,1.19,1165,0
2007-08-16,1.19,1.19,1.19,1.19,82,0
2007-08-17,1.19,1.19,1.19,1.19,212,0
2007-08-20,1.36,1.36,1.36,1.36,635,0
2007-08-21,1.19,1.19,1.19,1.19,59,0
2007-08-22,1.19,1.19,1.19,1.19,412,0
2007-08-23,1.19,1.19,1.19,1.19,618,0
2007-08-27,1.19,1.19,1.19,1.19,600,0
2007-08-31,1.19,1.19,1.19,1.19,1641,0
2007-09-04,1.19,1.19,1.19,1.19,118,0
2007-09-05,1.19,1.19,1.19,1.19,153,0
2007-09-07,1.19,1.19,1.19,1.19,3882,0
2007-09-10,1.36,1.36,1.19,1.19,1235,0
2007-09-11,1.19,1.19,1.19,1.19,1176,0
2007-09-12,1.19,1.19,1.19,1.19,1194,0
2007-09-13,1.36,1.36,1.36,1.36,4876,0
2007-09-14,1.36,1.36,1.19,1.19,659,0
2007-09-17,1.19,1.19,0.85,0.85,10794,0
2007-09-18,0.85,1.19,0.85,1.19,4329,0
2007-09-19,1.02,1.02,1.02,1.02,382,0
2007-09-21,0.85,1.19,0.85,1.19,647,0
2007-09-24,0.85,1.19,0.85,0.85,253,0
2007-09-26,1.02,1.02,1.02,1.02,65,0
2007-09-28,1.19,1.19,1.02,1.02,412,0
2007-10-01,1.02,1.02,1.02,1.02,1941,0
2007-10-02,1.19,1.36,1.02,1.36,19571,0
2007-10-03,1.36,1.36,1.19,1.36,5512,0
2007-10-04,1.19,1.19,1.19,1.19,582,0
2007-10-05,1.19,1.36,1.19,1.19,82,0
2007-10-08,1.19,1.19,0.85,1.02,10765,0
2007-10-10,1.02,1.02,1.02,1.02,465,0
2007-10-11,1.02,1.02,1.02,1.02,1353,0
2007-10-12,1.19,1.19,1.19,1.19,412,0
2007-10-15,1.36,1.36,1.36,1.36,118,0
2007-10-16,1.19,1.19,1.19,1.19,441,0
2007-10-17,1.19,1.19,1.19,1.19,53,0
2007-10-19,1.19,1.19,1.19,1.19,94,0
2007-10-23,1.36,1.36,1.19,1.19,82,0
2007-10-24,1.19,1.19,1.19,1.19,59,0
2007-10-25,1.19,1.36,1.19,1.19,1094,0
2007-10-26,1.19,1.36,1.19,1.19,2700,0
2007-10-30,1.19,1.19,1.19,1.19,153,0
2007-10-31,1.19,1.19,1.19,1.19,471,0
2007-11-05,1.36,1.36,1.36,1.36,882,0
2007-11-06,1.19,1.36,1.19,1.19,741,0
2007-11-07,1.19,1.19,1.19,1.19,71,0
2007-11-08,1.19,1.19,1.19,1.19,41,0
2007-11-09,1.19,1.19,1.19,1.19,2041,0
2007-11-12,1.19,1.19,1.19,1.19,47,0
2007-11-13,1.19,1.19,1.02,1.02,5412,0
2007-11-14,1.02,1.19,1.02,1.19,382,0
2007-11-16,1.02,1.19,1.02,1.02,476,0
2007-11-19,1.02,1.02,0.85,0.85,1224,0
2007-11-20,0.85,1.19,0.85,1.02,1294,0
2007-11-21,1.02,1.02,1.02,1.02,318,0
2007-11-23,1.02,1.02,1.02,1.02,353,0
2007-11-26,1.02,1.02,1.02,1.02,4112,0
2007-11-27,1.02,1.19,1.02,1.19,806,0
2007-11-28,1.19,1.19,1.02,1.19,7818,0
2007-11-29,1.02,1.02,1.02,1.02,2647,0
2007-11-30,1.02,1.02,1.02,1.02,3971,0
2007-12-03,1.02,1.02,1.02,1.02,606,0
2007-12-04,1.19,1.19,1.02,1.02,1329,0
2007-12-05,1.02,1.02,1.02,1.02,4353,0
2007-12-06,1.02,1.02,1.02,1.02,1965,0
2007-12-07,1.19,1.19,1.02,1.02,582,0
2007-12-10,1.02,1.02,0.85,1.02,9118,0
2007-12-11,0.85,1.02,0.85,1.02,506,0
2007-12-12,0.85,1.02,0.85,1.02,588,0
2007-12-13,0.85,0.85,0.68,0.68,9082,0
2007-12-14,0.85,0.85,0.68,0.85,6447,0
2007-12-17,0.85,0.85,0.85,0.85,71,0
2007-12-18,0.85,0.85,0.85,0.85,1847,0
2007-12-19,0.85,0.85,0.85,0.85,659,0
2007-12-20,0.85,0.85,0.68,0.68,347,0
2007-12-21,0.68,0.68,0.68,0.68,194,0
2007-12-24,0.68,0.85,0.68,0.85,2494,0
2007-12-26,0.68,0.68,0.68,0.68,5306,0
2007-12-27,0.68,0.85,0.68,0.68,8435,0
2007-12-28,0.68,0.85,0.68,0.85,12876,0
2007-12-31,0.85,0.85,0.85,0.85,4935,0
2008-01-02,0.85,0.85,0.68,0.85,1824,0
2008-01-03,0.85,0.85,0.51,0.68,29918,0
2008-01-04,0.51,0.68,0.51,0.68,312,0
2008-01-07,0.68,0.68,0.68,0.68,59,0
2008-01-08,0.68,0.85,0.68,0.85,14171,0
2008-01-09,0.85,0.85,0.68,0.68,2482,0
2008-01-10,0.68,0.85,0.68,0.85,10471,0
2008-01-11,0.85,1.02,0.85,0.85,14676,0
2008-01-14,0.85,0.85,0.85,0.85,59,0
2008-01-15,1.02,1.02,0.85,0.85,1271,0
2008-01-16,0.85,1.19,0.85,1.19,11400,0
2008-01-17,1.19,1.19,1.19,1.19,2953,0
2008-01-18,1.19,1.19,1.19,1.19,3700,0
2008-01-22,1.19,1.19,0.85,0.85,4859,0
2008-01-23,0.85,0.85,0.68,0.85,318,0
2008-01-24,0.85,0.85,0.85,0.85,47,0
2008-01-28,1.02,1.02,1.02,1.02,388,0
2008-01-29,0.85,0.85,0.85,0.85,6,0
2008-01-31,0.85,1.02,0.85,1.02,4282,0
2008-02-01,1.02,1.02,1.02,1.02,294,0
2008-02-04,1.02,1.02,1.02,1.02,471,0
2008-02-05,1.02,1.19,1.02,1.19,1271,0
2008-02-06,1.19,1.19,1.02,1.02,3059,0
2008-02-07,1.02,1.36,1.02,1.19,547,0
2008-02-08,1.36,1.36,1.02,1.02,18,0
2008-02-11,1.36,1.36,1.19,1.19,1100,0
2008-02-12,1.02,1.36,1.02,1.36,500,0
2008-02-13,1.36,1.7,1.19,1.36,28565,0
2008-02-14,1.19,1.36,1.02,1.02,15906,0
2008-02-15,1.02,1.02,1.02,1.02,1382,0
2008-02-19,1.02,1.02,1.02,1.02,4188,0
2008-02-20,1.02,1.02,1.02,1.02,2929,0
2008-02-22,1.02,1.02,1.02,1.02,2735,0
2008-02-25,1.02,1.02,0.85,0.85,1553,0
2008-02-27,1.36,1.36,1.19,1.19,1471,0
2008-02-28,1.19,1.19,0.85,1.02,3688,0
2008-03-03,1.02,1.02,1.02,1.02,147,0
2008-03-04,1.02,1.02,1.02,1.02,871,0
2008-03-05,0.85,1.02,0.85,1.02,1753,0
2008-03-06,1.19,1.19,1.02,1.02,412,0
2008-03-07,1.02,1.02,1.02,1.02,1529,0
2008-03-11,1.19,1.19,1.19,1.19,118,0
2008-03-12,0.85,0.85,0.85,0.85,29,0
2008-03-14,0.85,0.85,0.34,0.51,133141,0
2008-03-17,0.51,0.68,0.51,0.51,7347,0
2008-03-18,0.68,0.68,0.51,0.68,4847,0
2008-03-19,0.68,0.68,0.68,0.68,3412,0
2008-03-20,0.68,0.68,0.68,0.68,118,0
2008-03-24,0.68,0.68,0.51,0.68,3735,0
2008-03-25,0.68,0.68,0.68,0.68,1488,0
2008-03-26,0.68,0.85,0.68,0.85,8494,0
2008-03-27,0.85,0.85,0.85,0.85,241,0
2008-03-28,0.85,0.85,0.85,0.85,165,0
2008-03-31,0.85,0.85,0.85,0.85,441,0
2008-04-01,0.85,0.85,0.85,0.85,794,0
2008-04-02,0.85,0.85,0.85,0.85,118,0
2008-04-03,0.85,0.85,0.85,0.85,59,0
2008-04-09,0.85,0.85,0.85,0.85,824,0
2008-04-10,0.68,0.68,0.68,0.68,776,0
2008-04-14,0.85,0.85,0.85,0.85,1176,0
2008-04-15,0.68,0.68,0.68,0.68,224,0
2008-04-16,0.85,0.85,0.85,0.85,7088,0
2008-04-17,0.85,0.85,0.85,0.85,300,0
2008-04-21,0.85,0.85,0.85,0.85,300,0
2008-04-22,1.02,1.02,0.85,0.85,382,0
2008-04-24,0.85,0.85,0.85,0.85,618,0
2008-04-25,0.85,0.85,0.85,0.85,206,0
2008-04-28,0.85,0.85,0.85,0.85,29,0
2008-04-30,0.85,0.85,0.85,0.85,176,0
2008-05-01,0.85,0.85,0.85,0.85,1512,0
2008-05-05,0.85,0.85,0.85,0.85,335,0
2008-05-06,0.85,0.85,0.85,0.85,582,0
2008-05-07,0.85,0.85,0.85,0.85,1676,0
2008-05-12,0.85,0.85,0.85,0.85,65,0
2008-05-13,0.85,0.85,0.85,0.85,1088,0
2008-05-14,1.02,1.02,1.02,1.02,3853,0
2008-05-15,1.19,1.19,1.19,1.19,1888,0
2008-05-16,1.19,1.36,1.19,1.19,2253,0
2008-05-19,1.19,1.19,1.19,1.19,235,0
2008-05-20,1.19,1.53,1.19,1.36,4506,0
2008-05-21,1.36,1.7,1.36,1.7,6988,0
2008-05-22,1.7,1.7,1.53,1.53,759,0
2008-05-23,1.36,1.53,1.36,1.53,2741,0
2008-05-27,1.53,1.53,1.53,1.53,953,0
2008-05-28,1.53,1.53,1.53,1.53,29,0
2008-05-29,1.19,1.19,1.19,1.19,24,0
2008-06-02,1.19,1.19,1.19,1.19,912,0
2008-06-03,1.19,1.19,1.19,1.19,41,0
2008-06-04,1.53,1.53,1.53,1.53,6,0
2008-06-12,1.19,1.19,1.19,1.19,294,0
2008-06-13,1.19,1.36,1.19,1.19,100,0
2008-06-16,1.19,1.19,1.19,1.19,24,0
2008-06-18,1.19,1.36,1.19,1.36,124,0
2008-06-19,1.36,1.36,1.36,1.36,588,0
2008-06-23,1.19,1.19,1.19,1.19,294,0
2008-06-24,0.85,1.53,0.85,1.53,24,0
2008-06-25,0.85,1.53,0.85,1.53,694,0
2008-06-26,1.53,1.53,0.85,0.85,159,0
2008-06-27,1.02,1.02,1.02,1.02,29,0
2008-06-30,1.19,1.19,1.19,1.19,29,0
2008-07-01,1.19,1.19,1.19,1.19,294,0
2008-07-02,1.19,1.19,1.19,1.19,59,0
2008-07-03,1.19,1.19,1.19,1.19,59,0
2008-07-07,1.19,1.19,0.85,0.85,1624,0
2008-07-08,1.53,1.53,1.36,1.36,706,0
2008-07-09,0.85,0.85,0.85,0.85,29,0
2008-07-11,1.36,1.36,1.36,1.36,294,0
2008-07-14,0.85,0.85,0.85,0.85,29,0
2008-07-15,0.85,0.85,0.85,0.85,1294,0
2008-07-16,0.85,0.85,0.85,0.85,6,0
2008-07-17,0.85,0.85,0.85,0.85,1147,0
2008-07-18,0.85,0.85,0.85,0.85,235,0
2008-07-21,0.85,0.85,0.85,0.85,35,0
2008-07-22,0.85,0.85,0.85,0.85,2118,0
2008-07-23,0.85,0.85,0.68,0.85,7247,0
2008-07-24,0.85,0.85,0.85,0.85,3959,0
2008-07-25,0.85,1.53,0.85,1.53,4071,0
2008-07-28,1.02,1.53,1.02,1.19,3412,0
2008-07-29,1.36,1.36,1.36,1.36,435,0
2008-07-30,1.19,1.19,1.19,1.19,1112,0
2008-07-31,1.19,1.19,1.19,1.19,6,0
2008-08-01,1.19,1.19,1.19,1.19,853,0
2008-08-04,1.19,1.19,1.19,1.19,765,0
2008-08-05,1.19,1.19,1.19,1.19,329,0
2008-08-06,1.19,1.19,1.19,1.19,47,0
2008-08-07,1.19,1.36,1.19,1.36,1206,0
2008-08-08,1.19,1.19,1.02,1.19,965,0
2008-08-11,1.02,1.02,1.02,1.02,253,0
2008-08-15,1.02,1.19,1.02,1.19,347,0
2008-08-18,0.85,0.85,0.85,0.85,2953,0
2008-08-19,0.85,1.02,0.85,0.85,124,0
2008-08-26,0.68,1.19,0.68,1.19,618,0
2008-08-27,1.19,1.19,1.19,1.19,118,0
2008-09-02,1.19,1.19,0.68,0.68,818,0
2008-09-03,1.19,1.19,0.68,0.68,606,0
2008-09-04,1.19,1.19,0.68,0.68,500,0
2008-09-05,1.19,1.19,1.02,1.19,629,0
2008-09-09,0.68,1.19,0.68,1.19,282,0
2008-09-12,1.19,1.19,1.02,1.02,1741,0
2008-09-17,1.19,1.19,1.19,1.19,18,0
2008-09-18,0.68,0.68,0.68,0.68,412,0
2008-09-22,0.85,1.19,0.85,1.19,188,0
2008-09-24,0.85,0.85,0.85,0.85,29,0
2008-09-25,0.85,1.19,0.85,1.02,1241,0
2008-09-26,1.19,1.19,1.19,1.19,265,0
2008-09-29,1.02,1.02,1.02,1.02,4471,0
2008-09-30,0.85,0.85,0.68,0.68,3106,0
2008-10-01,0.68,1.02,0.68,1.02,382,0
2008-10-02,1.02,1.02,1.02,1.02,588,0
2008-10-07,0.68,0.68,0.68,0.68,176,0
2008-10-08,0.68,0.85,0.68,0.85,4841,0
2008-10-10,0.51,0.51,0.51,0.51,265,0
2008-10-14,0.51,0.51,0.51,0.51,529,0
2008-10-16,0.51,0.51,0.51,0.51,147,0
2008-10-21,0.51,0.51,0.51,0.51,6,0
2008-10-24,0.51,0.51,0.51,0.51,718,0
2008-10-27,0.51,0.51,0.51,0.51,12,0
2008-10-30,0.68,1.02,0.68,1.02,812,0
2008-10-31,1.02,1.02,1.02,1.02,118,0
2008-11-03,0.85,1.19,0.85,0.85,871,0
2008-11-04,1.19,1.19,1.02,1.02,29,0
2008-11-05,1.02,1.19,1.02,1.19,1118,0
2008-11-06,1.19,1.19,1.19,1.19,706,0
2008-11-07,1.02,1.19,1.02,1.19,1253,0
2008-11-10,0.85,0.85,0.85,0.85,76,0
2008-11-12,1.19,1.19,1.19,1.19,4500,0
2008-11-13,1.19,1.19,1.19,1.19,559,0
2008-11-14,1.02,1.02,1.02,1.02,129,0
2008-11-17,1.02,1.02,1.02,1.02,59,0
2008-11-18,0.85,1.02,0.68,0.68,4435,0
2008-11-19,0.68,0.68,0.68,0.68,24,0
2008-11-24,0.68,1.19,0.68,1.19,124,0
2008-11-25,0.68,0.68,0.68,0.68,18,0
2008-11-26,0.68,0.68,0.68,0.68,635,0
2008-12-01,0.68,0.68,0.68,0.68,647,0
2008-12-03,0.51,0.51,0.51,0.51,118,0
2008-12-04,0.51,0.51,0.51,0.51,12,0
2008-12-05,0.68,0.68,0.68,0.68,76,0
2008-12-08,0.68,0.68,0.51,0.51,629,0
2008-12-10,0.51,0.51,0.51,0.51,12,0
2008-12-11,0.51,0.51,0.51,0.51,59,0
2008-12-12,1.02,1.02,0.51,0.51,171,0
2008-12-15,0.51,0.51,0.51,0.51,29,0
2008-12-16,0.51,0.51,0.51,0.51,2000,0
2008-12-17,0.51,0.51,0.51,0.51,235,0
2008-12-18,0.51,0.51,0.51,0.51,1647,0
2008-12-19,0.51,0.51,0.51,0.51,18,0
2008-12-22,0.17,0.51,0.17,0.51,19906,0
2008-12-23,0.34,0.34,0.34,0.34,6500,0
2008-12-24,0.34,0.34,0.34,0.34,1194,0
2008-12-26,0.34,0.34,0.34,0.34,1582,0
2008-12-29,0.34,0.51,0.34,0.51,4582,0
2008-12-30,0.51,0.51,0.34,0.51,3941,0
2008-12-31,0.34,0.68,0.34,0.68,400,0
2009-01-02,0.68,0.85,0.68,0.85,1029,0
2009-01-07,0.51,0.51,0.34,0.51,6194,0
2009-01-08,0.51,0.51,0.51,0.51,588,0
2009-01-09,0.51,0.51,0.51,0.51,118,0
2009-01-12,0.51,0.51,0.51,0.51,294,0
2009-01-13,0.51,0.68,0.51,0.68,147,0
2009-01-16,0.51,0.51,0.51,0.51,18,0
2009-01-23,0.51,0.51,0.51,0.51,59,0
2009-01-26,0.51,0.51,0.51,0.51,6,0
2009-01-28,0.51,0.51,0.51,0.51,35,0
2009-01-30,0.51,0.51,0.51,0.51,59,0
2009-02-03,0.51,0.51,0.51,0.51,959,0
2009-02-04,0.51,0.51,0.51,0.51,118,0
2009-02-05,0.51,0.68,0.51,0.68,5688,0
2009-02-06,0.51,0.51,0.51,0.51,176,0
2009-02-09,0.51,0.51,0.51,0.51,12,0
2009-02-10,0.51,0.51,0.51,0.51,59,0
2009-02-11,0.68,0.68,0.68,0.68,353,0
2009-02-13,0.85,0.85,0.85,0.85,29,0
2009-02-18,0.68,0.68,0.68,0.68,3000,0
2009-02-19,0.68,1.19,0.68,0.85,6988,0
2009-02-20,0.85,0.85,0.85,0.85,12,0
2009-02-23,0.85,0.85,0.85,0.85,300,0
2009-02-25,0.85,0.85,0.85,0.85,324,0
2009-02-26,0.85,0.85,0.85,0.85,1782,0
2009-02-27,0.85,0.85,0.85,0.85,65,0
2009-03-02,0.85,0.85,0.85,0.85,1071,0
2009-03-05,0.51,0.51,0.51,0.51,71,0
2009-03-09,0.85,0.85,0.85,0.85,59,0
2009-03-10,0.85,0.85,0.85,0.85,441,0
2009-03-11,0.85,0.85,0.51,0.51,76,0
2009-03-16,0.68,0.68,0.68,0.68,1194,0
2009-03-17,0.51,0.51,0.51,0.51,18,0
2009-03-20,0.85,0.85,0.85,0.85,347,0
2009-03-23,0.85,0.85,0.85,0.85,2706,0
2009-03-24,0.85,1.02,0.85,1.02,4753,0
2009-03-25,0.85,1.02,0.85,1.02,676,0
2009-03-26,0.85,0.85,0.85,0.85,59,0
2009-03-31,1.02,1.19,1.02,1.19,3347,0
2009-04-01,1.02,1.02,1.02,1.02,1176,0
2009-04-03,1.19,1.19,1.02,1.19,9059,0
2009-04-06,1.02,1.19,1.02,1.19,1882,0
2009-04-07,1.02,1.02,1.02,1.02,24,0
2009-04-08,1.19,1.19,1.19,1.19,588,0
2009-04-09,1.19,1.19,1.19,1.19,2206,0
2009-04-13,1.19,1.19,1.19,1.19,1471,0
2009-04-14,1.19,1.19,1.19,1.19,6,0
2009-04-16,1.02,1.02,1.02,1.02,294,0
2009-04-17,1.02,1.02,0.85,0.85,471,0
2009-04-20,0.85,0.85,0.85,0.85,1741,0
2009-04-21,0.85,1.19,0.68,1.02,1924,0
2009-04-22,15.3,15.3,15.3,15.3,12,0
2009-04-24,5.95,5.95,5.95,5.95,18,0
2009-04-28,10.2,10.2,4.59,4.59,406,0
2009-04-29,11.9,15.3,11.9,11.9,365,0
2009-04-30,11.9,17.85,11.9,17.85,1718,0
2009-05-01,17.85,19.55,17.17,19.55,547,0
2009-05-04,18.7,18.7,16.15,16.15,424,0
2009-05-05,15.81,16.15,15.13,15.13,1753,0
2009-05-06,13.6,13.6,13.6,13.6,176,0
2009-05-07,13.43,13.43,13.43,13.43,41,0
2009-05-08,12.75,12.75,12.24,12.24,306,0
2009-05-11,12.07,12.07,11.9,11.9,235,0
2009-05-12,14.96,14.96,11.9,14.96,194,0
2009-05-13,14.96,14.96,14.45,14.45,1200,0
2009-05-14,14.79,16.83,12.75,14.45,1394,0
2009-05-15,15.3,15.3,15.3,15.3,212,0
2009-05-18,14.45,14.45,14.45,14.45,147,0
2009-05-21,16.15,16.83,15.3,16.83,382,0
2009-05-22,14.96,14.96,14.96,14.96,59,0
2009-05-26,11.05,11.05,11.05,11.05,12,0
2009-05-27,14.96,14.96,11.22,11.22,488,0
2009-05-28,14.96,15.64,14.96,15.64,253,0
2009-05-29,10.54,15.64,10.54,15.64,18,0
2009-06-01,16.15,16.15,10.54,10.54,547,0
2009-06-02,11.9,11.9,11.9,11.9,882,0
2009-06-04,11.9,11.9,11.9,11.9,206,0
2009-06-05,12.75,12.75,7.65,7.65,2718,0
2009-06-08,7.31,7.31,5.78,5.78,6082,0
2009-06-09,5.78,7.99,5.78,5.95,2482,0
2009-06-10,6.63,6.63,5.95,6.63,2141,0
2009-06-11,6.29,6.29,4.93,5.44,3912,0
2009-06-12,5.44,5.44,4.76,4.76,3418,0
2009-06-15,4.59,4.59,3.4,3.91,11076,0
2009-06-16,4.08,4.76,3.4,3.91,9871,0
2009-06-17,3.91,3.91,3.57,3.74,7053,0
2009-06-18,3.57,5.95,3.57,5.95,7318,0
2009-06-19,6.8,6.8,4.25,4.25,13541,0
2009-06-22,4.25,4.25,3.74,3.74,1024,0
2009-06-23,5.95,5.95,3.4,3.4,13224,0
2009-06-24,3.4,4.25,3.4,4.25,3218,0
2009-06-25,4.25,4.25,3.4,3.91,3835,0
2009-06-26,4.25,4.25,3.23,3.4,7782,0
2009-06-29,3.23,3.91,3.23,3.4,1624,0
2009-06-30,3.91,3.91,3.06,3.06,3629,0
2009-07-01,3.4,3.74,3.4,3.4,13371,0
2009-07-02,3.4,3.57,3.23,3.57,11729,0
2009-07-06,3.4,3.4,3.4,3.4,100,0
2009-07-07,3.23,3.4,3.23,3.4,353,0
2009-07-08,3.4,3.4,3.06,3.23,1847,0
2009-07-09,2.89,3.4,2.89,3.4,894,0
2009-07-10,3.4,3.4,3.06,3.23,412,0
2009-07-13,3.23,3.23,2.72,2.72,800,0
2009-07-14,3.23,3.23,2.89,3.23,776,0
2009-07-15,3.23,3.4,3.06,3.4,5118,0
2009-07-16,3.06,3.57,2.55,2.55,4900,0
2009-07-17,3.23,3.23,3.06,3.06,6324,0
2009-07-20,3.06,3.06,2.89,2.89,559,0
2009-07-21,3.23,3.4,2.89,2.89,3076,0
2009-07-22,3.4,3.4,2.89,2.89,312,0
2009-07-23,3.4,4.08,3.4,3.74,10382,0
2009-07-24,4.25,4.25,3.4,3.91,7524,0
2009-07-27,3.91,3.91,3.57,3.57,3200,0
2009-07-28,3.57,3.57,3.23,3.23,2347,0
2009-07-29,3.4,5.1,3.4,5.1,30888,0
2009-07-30,5.27,6.46,5.27,5.78,20747,0
2009-07-31,6.29,6.8,5.61,6.8,14376,0
2009-08-03,7.65,7.65,6.12,6.29,8265,0
2009-08-04,5.78,6.8,5.61,5.78,9582,0
2009-08-05,5.61,5.95,5.61,5.95,1471,0
2009-08-06,5.95,5.95,5.95,5.95,18,0
2009-08-07,5.44,5.95,4.59,5.44,4865,0
2009-08-10,5.78,6.12,5.1,5.78,12300,0
2009-08-11,5.95,6.12,5.61,5.61,8541,0
2009-08-12,5.95,5.95,5.27,5.27,2688,0
2009-08-13,5.27,5.27,5.1,5.1,1106,0
2009-08-14,5.78,5.78,5.1,5.1,941,0
2009-08-17,5.78,5.78,5.1,5.1,4129,0
2009-08-18,5.1,5.1,4.25,4.25,2382,0
2009-08-19,4.42,4.42,3.57,3.57,4876,0
2009-08-20,4.25,4.25,3.57,3.74,3306,0
2009-08-21,2.55,3.74,2.55,3.4,11341,0
2009-08-24,3.57,4.08,3.23,3.74,9459,0
2009-08-25,4.25,4.42,3.91,3.91,4824,0
2009-08-26,4.42,5.1,3.91,4.25,5471,0
2009-08-27,4.59,4.59,4.25,4.59,2941,0
2009-08-28,4.59,4.76,4.42,4.42,6988,0
2009-08-31,4.76,4.76,4.08,4.08,888,0
2009-09-01,4.42,4.42,4.25,4.25,6094,0
2009-09-02,4.76,4.76,4.25,4.42,5847,0
2009-09-03,4.76,5.27,4.25,4.76,3829,0
2009-09-04,4.76,5.95,4.59,5.95,20453,0
2009-09-08,5.95,6.29,5.27,5.61,16118,0
2009-09-09,5.95,5.95,5.27,5.44,9006,0
2009-09-10,5.95,5.95,5.1,5.27,11453,0
2009-09-11,5.78,5.78,4.93,5.1,4288,0
2009-09-14,5.27,5.44,4.76,4.76,2476,0
2009-09-15,4.76,5.78,4.76,5.44,6694,0
2009-09-16,5.27,5.95,5.1,5.1,22841,0
2009-09-17,5.44,5.44,4.93,4.93,9824,0
2009-09-18,4.93,5.1,4.76,4.76,3353,0
2009-09-21,4.76,5.1,4.76,4.76,9518,0
2009-09-22,4.76,5.44,4.76,5.44,2224,0
2009-09-23,4.76,5.44,4.76,4.76,8429,0
2009-09-24,4.76,5.1,4.76,5.1,1282,0
2009-09-25,5.1,5.1,5.1,5.1,1041,0
2009-09-28,5.44,5.44,4.76,4.76,1365,0
2009-09-29,4.59,4.76,4.59,4.76,1529,0
2009-09-30,4.93,4.93,4.59,4.59,1106,0
2009-10-01,4.76,5.1,4.42,4.76,2524,0
2009-10-02,4.59,4.76,4.25,4.42,3694,0
2009-10-05,4.25,4.42,4.25,4.42,335,0
2009-10-06,4.42,4.42,4.25,4.25,900,0
2009-10-07,4.42,4.42,3.91,3.91,918,0
2009-10-08,4.25,4.25,3.91,3.91,2406,0
2009-10-09,3.91,3.91,3.91,3.91,118,0
2009-10-12,4.08,4.08,3.91,4.08,2806,0
2009-10-13,3.91,4.25,3.91,3.91,4088,0
2009-10-14,4.25,4.25,3.91,4.08,618,0
2009-10-15,3.4,4.25,3.23,4.25,3076,0
2009-10-16,4.25,4.25,3.4,3.57,4182,0
2009-10-19,3.74,3.91,3.74,3.74,1335,0
2009-10-20,3.74,3.74,3.74,3.74,2724,0
2009-10-21,3.4,4.25,3.4,3.91,2400,0
2009-10-22,4.25,4.42,4.25,4.42,3224,0
2009-10-23,4.42,5.27,4.25,4.59,7347,0
2009-10-26,4.93,4.93,4.76,4.93,7129,0
2009-10-27,5.1,5.1,4.25,4.93,5900,0
2009-10-28,4.93,4.93,4.25,4.76,988,0
2009-10-29,4.59,4.59,4.59,4.59,88,0
2009-10-30,4.59,4.59,4.25,4.42,1235,0
2009-11-02,4.42,4.76,4.42,4.42,824,0
2009-11-03,4.42,4.42,4.42,4.42,159,0
2009-11-04,4.59,4.59,3.23,4.25,1282,0
2009-11-05,4.42,4.42,4.42,4.42,782,0
2009-11-06,4.42,4.76,4.42,4.76,1394,0
2009-11-09,4.93,4.93,3.57,4.76,1753,0
2009-11-10,4.76,4.76,3.74,4.76,535,0
2009-11-11,4.76,4.93,3.91,4.25,8400,0
2009-11-12,4.59,4.59,4.25,4.25,2371,0
2009-11-13,4.25,4.59,4.25,4.59,1824,0
2009-11-16,4.25,4.25,4.25,4.25,1200,0
2009-11-17,4.59,4.59,4.25,4.59,3124,0
2009-11-18,4.76,4.76,4.42,4.59,4835,0
2009-11-19,4.59,4.59,4.42,4.42,3347,0
2009-11-20,4.25,4.59,4.25,4.59,2435,0
2009-11-23,4.42,4.76,4.25,4.42,4288,0
2009-11-24,4.42,4.42,4.08,4.08,4176,0
2009-11-25,3.91,4.25,3.91,4.25,2600,0
2009-11-27,4.76,4.76,4.59,4.59,229,0
2009-11-30,4.76,4.76,3.74,4.59,6124,0
2009-12-02,4.08,4.25,4.08,4.25,488,0
2009-12-03,4.25,4.25,3.74,3.74,229,0
2009-12-04,4.08,4.25,4.08,4.25,1735,0
2009-12-07,4.42,5.1,4.25,4.42,11929,0
2009-12-08,4.59,5.1,4.42,4.76,16029,0
2009-12-09,4.76,4.76,4.25,4.25,8759,0
2009-12-10,4.25,4.59,4.08,4.08,2482,0
2009-12-11,4.08,4.42,4.08,4.42,3953,0
2009-12-14,4.42,4.59,4.25,4.59,3559,0
2009-12-15,4.59,4.59,4.25,4.25,4888,0
2009-12-16,4.25,4.42,3.91,4.25,11524,0
2009-12-17,3.74,4.25,3.74,4.25,1459,0
2009-12-18,4.25,4.25,3.74,4.25,1882,0
2009-12-21,4.25,4.25,3.74,3.74,5306,0
2009-12-22,4.08,4.42,3.74,4.42,4447,0
2009-12-23,4.08,4.42,4.08,4.25,4588,0
2009-12-24,4.25,4.42,4.25,4.42,5735,0
2009-12-28,4.25,4.59,4.08,4.59,2512,0
2009-12-29,4.76,4.76,4.25,4.25,1918,0
2009-12-30,4.59,5.27,4.08,5.27,12476,0
2009-12-31,5.27,5.44,4.42,5.44,9129,0
2010-01-04,5.44,5.95,4.93,5.44,5606,0
2010-01-05,5.1,5.95,5.1,5.27,2759,0
2010-01-06,5.61,5.78,5.44,5.61,6300,0
2010-01-07,5.78,6.46,5.44,5.61,21159,0
2010-01-08,5.78,5.95,5.44,5.95,1153,0
2010-01-11,5.95,6.97,5.95,6.97,4876,0
2010-01-12,7.14,9.52,6.97,8.5,25547,0
2010-01-13,8.5,9.35,7.99,8.67,12988,0
2010-01-14,8.67,8.67,7.99,7.99,4382,0
2010-01-15,8.5,8.84,6.97,7.65,12824,0
2010-01-19,7.31,7.65,5.1,6.8,12929,0
2010-01-20,6.46,6.8,6.29,6.29,11641,0
2010-01-21,6.63,6.63,6.29,6.29,4453,0
2010-01-22,5.95,6.46,5.44,5.95,2735,0
2010-01-25,5.61,6.8,5.61,6.8,5853,0
2010-01-26,6.97,6.97,5.61,6.46,2259,0
2010-01-27,6.46,6.46,5.78,5.95,6265,0
2010-01-28,5.95,6.46,5.95,6.46,5329,0
2010-01-29,6.46,6.46,5.95,5.95,9141,0
2010-02-01,6.12,6.8,5.95,6.8,2794,0
2010-02-02,6.8,6.8,6.12,6.46,3824,0
2010-02-03,6.46,6.63,5.95,6.63,5818,0
2010-02-04,6.63,6.8,6.29,6.63,2076,0
2010-02-05,6.63,6.8,6.63,6.8,2588,0
2010-02-08,6.8,6.97,6.63,6.97,3865,0
2010-02-09,6.8,6.97,6.63,6.97,5541,0
2010-02-10,6.63,6.97,6.29,6.97,8018,0
2010-02-11,6.97,6.97,6.8,6.8,11441,0
2010-02-12,7.65,7.65,6.29,6.97,3253,0
2010-02-16,7.65,7.65,6.63,6.8,3288,0
2010-02-17,7.14,7.14,6.46,6.8,4406,0
2010-02-18,6.8,7.14,6.8,7.14,2224,0
2010-02-19,7.14,7.14,6.46,7.14,1447,0
2010-02-22,7.65,7.65,6.63,6.63,3724,0
2010-02-23,6.63,6.97,6.63,6.97,2682,0
2010-02-24,6.8,6.97,6.63,6.8,2494,0
2010-02-25,6.8,7.14,6.63,6.97,8024,0
2010-02-26,6.8,6.97,6.63,6.8,7118,0
2010-03-01,6.8,6.8,6.46,6.8,1747,0
2010-03-02,6.46,6.8,5.95,6.8,2841,0
2010-03-03,6.63,6.8,4.25,5.1,25212,0
2010-03-04,5.1,5.1,4.25,5.1,8788,0
2010-03-05,4.93,4.93,4.25,4.42,11094,0
2010-03-08,4.42,4.76,4.42,4.76,1194,0
2010-03-09,4.76,4.76,4.42,4.76,788,0
2010-03-10,4.25,4.59,4.25,4.25,3641,0
2010-03-11,4.25,4.59,4.25,4.25,588,0
2010-03-12,4.59,4.76,4.25,4.76,1835,0
2010-03-15,4.76,4.76,4.42,4.42,859,0
2010-03-16,4.76,4.76,4.25,4.59,565,0
2010-03-17,4.59,4.76,4.25,4.76,1047,0
2010-03-18,4.76,4.76,4.42,4.76,1171,0
2010-03-19,4.76,4.76,4.25,4.42,2306,0
2010-03-22,4.25,4.59,4.25,4.25,4335,0
2010-03-23,4.25,4.25,3.91,4.08,1494,0
2010-03-24,4.25,4.42,3.74,4.25,14018,0
2010-03-25,3.91,3.91,3.74,3.74,4671,0
2010-03-26,3.74,3.91,3.4,3.57,9665,0
2010-03-29,3.57,3.57,3.06,3.06,6418,0
2010-03-30,3.06,3.4,3.06,3.4,1776,0
2010-03-31,3.4,3.57,3.4,3.57,6941,0
2010-04-01,3.57,3.57,3.06,3.4,3159,0
2010-04-05,3.4,3.4,3.23,3.4,753,0
2010-04-06,3.06,3.4,3.06,3.06,4124,0
2010-04-07,3.06,3.23,3.06,3.06,4482,0
2010-04-08,3.06,3.23,2.72,3.23,12429,0
2010-04-09,3.23,3.23,3.06,3.23,1118,0
2010-04-12,2.89,3.06,2.72,3.06,3371,0
2010-04-13,3.06,3.06,2.89,2.89,3159,0
2010-04-14,2.89,3.06,2.89,3.06,329,0
2010-04-15,3.23,3.4,3.23,3.4,6912,0
2010-04-16,3.4,3.4,3.23,3.23,918,0
2010-04-19,3.57,3.57,3.23,3.4,894,0
2010-04-20,3.57,3.57,3.23,3.23,1982,0
2010-04-21,3.23,3.4,3.23,3.4,594,0
2010-04-22,3.23,3.23,3.23,3.23,441,0
2010-04-23,3.4,3.4,3.23,3.23,1341,0
2010-04-26,3.06,3.06,3.06,3.06,1176,0
2010-04-27,3.06,3.4,3.06,3.4,241,0
2010-04-28,3.23,3.4,3.23,3.4,1029,0
2010-04-29,3.4,3.4,3.23,3.4,965,0
2010-04-30,3.4,3.4,3.23,3.23,600,0
2010-05-03,3.4,3.4,3.23,3.23,1206,0
2010-05-04,3.4,3.4,3.4,3.4,3159,0
2010-05-05,3.4,3.4,3.23,3.23,2800,0
2010-05-06,3.23,3.4,3.23,3.4,3159,0
2010-05-07,3.23,3.23,3.23,3.23,700,0
2010-05-10,3.23,3.4,3.23,3.23,1218,0
2010-05-11,3.23,3.57,3.23,3.57,3894,0
2010-05-12,3.4,3.57,3.23,3.57,6012,0
2010-05-13,3.4,3.74,3.23,3.4,8353,0
2010-05-14,3.23,3.4,3.06,3.06,8965,0
2010-05-17,3.06,3.4,3.06,3.06,6059,0
2010-05-18,3.06,3.23,3.06,3.23,1588,0
2010-05-19,3.23,3.23,2.89,3.23,294,0
2010-05-20,3.23,3.23,2.89,2.89,1629,0
2010-05-21,3.23,3.23,2.55,2.89,5924,0
2010-05-24,2.89,2.89,2.89,2.89,6035,0
2010-05-25,2.89,2.89,2.89,2.89,2241,0
2010-05-26,2.89,2.89,2.72,2.89,2806,0
2010-05-27,2.89,2.89,2.89,2.89,1335,0
2010-05-28,2.89,3.23,2.89,3.06,2247,0
2010-06-01,3.06,3.06,2.72,2.72,1435,0
2010-06-02,2.72,3.06,2.72,2.72,7812,0
2010-06-03,2.89,2.89,2.89,2.89,4941,0
2010-06-04,2.89,4.76,2.89,4.42,28365,0
2010-06-07,4.93,6.12,4.42,5.61,17647,0
2010-06-08,5.44,5.61,5.27,5.61,17435,0
2010-06-09,5.27,5.78,5.27,5.61,6629,0
2010-06-10,5.61,5.95,5.61,5.78,5524,0
2010-06-11,5.78,5.78,5.27,5.61,6629,0
2010-06-14,5.27,5.27,5.27,5.27,1988,0
2010-06-15,5.44,5.44,5.44,5.44,147,0
2010-06-16,5.61,5.95,5.44,5.61,3306,0
2010-06-17,5.78,5.78,4.42,5.1,3694,0
2010-06-18,4.93,5.27,4.93,5.27,5041,0
2010-06-21,5.27,5.44,5.27,5.44,1682,0
2010-06-22,5.27,5.27,4.76,4.76,594,0
2010-06-23,4.76,5.44,4.76,5.44,1176,0
2010-06-24,5.44,5.44,5.1,5.1,835,0
2010-06-25,5.1,5.44,4.93,5.44,5576,0
2010-06-28,5.61,5.61,4.93,5.44,2135,0
2010-06-29,5.1,5.44,4.25,4.93,8882,0
2010-06-30,4.08,4.59,4.08,4.42,3629,0
2010-07-01,4.25,4.42,4.08,4.42,5435,0
2010-07-02,4.76,4.76,4.08,4.08,4782,0
2010-07-06,4.08,4.08,4.08,4.08,1024,0
2010-07-07,4.08,4.08,4.08,4.08,2841,0
2010-07-08,4.08,4.08,4.08,4.08,1459,0
2010-07-09,4.08,4.42,4.08,4.25,3324,0
2010-07-12,4.08,4.25,3.91,3.91,2141,0
2010-07-13,4.25,4.25,3.91,3.91,941,0
2010-07-14,4.25,4.25,3.91,4.08,4282,0
2010-07-15,3.91,3.91,3.4,3.4,6918,0
2010-07-16,3.4,4.08,3.4,4.08,14788,0
2010-07-19,3.91,3.91,3.06,3.4,16159,0
2010-07-20,3.57,3.57,3.4,3.4,22353,0
2010-07-21,3.4,3.91,3.4,3.91,22653,0
2010-07-22,3.91,4.08,3.91,4.08,17271,0
2010-07-23,4.08,4.08,3.91,3.91,43988,0
2010-07-26,3.91,3.91,2.89,3.74,31647,0
2010-07-27,3.74,4.25,3.74,4.08,4800,0
2010-07-28,4.08,4.08,3.74,3.74,853,0
2010-07-29,4.08,4.42,4.08,4.42,12771,0
2010-07-30,3.91,4.76,3.91,4.59,4465,0
2010-08-02,4.25,4.76,4.08,4.76,13206,0
2010-08-03,4.93,4.93,4.59,4.59,3865,0
2010-08-04,4.59,4.59,4.42,4.59,3676,0
2010-08-05,4.59,4.59,4.59,4.59,576,0
2010-08-06,4.42,4.59,4.42,4.59,6341,0
2010-08-09,4.42,4.59,4.25,4.25,1176,0
2010-08-10,4.42,4.42,4.25,4.25,2235,0
2010-08-11,4.42,4.59,4.42,4.59,3382,0
2010-08-12,4.59,4.59,4.59,4.59,718,0
2010-08-13,4.59,4.59,4.42,4.59,2753,0
2010-08-16,4.76,4.76,4.42,4.42,3294,0
2010-08-17,4.42,4.42,3.74,3.74,7247,0
2010-08-18,3.74,4.25,3.4,4.25,15718,0
2010-08-19,4.08,4.42,4.08,4.08,8853,0
2010-08-20,3.91,4.59,3.91,4.59,17635,0
2010-08-23,4.59,5.95,4.42,5.1,25988,0
2010-08-24,5.44,5.44,4.59,4.93,2176,0
2010-08-25,5.1,5.1,4.76,4.76,1724,0
2010-08-26,4.76,4.93,4.59,4.59,6465,0
2010-08-27,4.93,4.93,4.59,4.59,2212,0
2010-08-30,4.76,4.76,4.25,4.25,1965,0
2010-08-31,4.76,4.76,4.42,4.59,229,0
2010-09-01,4.76,4.76,4.76,4.76,2029,0
2010-09-02,4.76,4.76,4.59,4.76,8588,0
2010-09-03,4.76,5.27,4.76,4.93,11229,0
2010-09-07,5.1,5.1,4.93,4.93,1906,0
2010-09-08,4.93,4.93,4.93,4.93,3294,0
2010-09-09,4.93,5.1,4.93,5.1,5506,0
2010-09-10,5.1,5.1,4.93,5.1,6029,0
2010-09-13,5.1,5.1,4.59,4.59,5924,0
2010-09-14,4.76,4.76,4.59,4.76,3506,0
2010-09-15,4.76,4.76,4.59,4.76,3571,0
2010-09-16,4.76,4.76,4.76,4.76,4988,0
2010-09-17,4.59,4.76,4.42,4.42,9606,0
2010-09-20,4.76,5.1,4.42,5.1,13171,0
2010-09-21,4.76,5.1,4.76,4.76,12294,0
2010-09-22,4.76,4.93,4.76,4.76,3888,0
2010-09-23,4.76,4.76,4.42,4.59,4941,0
2010-09-24,4.59,5.1,4.08,4.25,12471,0
2010-09-27,4.42,4.59,4.08,4.25,6706,0
2010-09-28,4.42,4.59,4.08,4.25,7700,0
2010-09-29,4.08,4.08,3.4,3.74,8618,0
2010-09-30,3.91,3.91,3.74,3.74,5059,0
2010-10-01,4.25,4.76,3.74,4.59,11247,0
2010-10-04,4.76,4.76,4.42,4.42,659,0
2010-10-05,4.42,4.59,4.25,4.25,5453,0
2010-10-06,4.25,4.76,4.25,4.59,8718,0
2010-10-07,4.25,4.59,4.25,4.42,2506,0
2010-10-08,4.25,4.42,3.91,4.25,8688,0
2010-10-11,4.25,4.42,4.25,4.42,882,0
2010-10-12,4.42,4.59,4.25,4.59,1376,0
2010-10-13,4.25,4.25,3.91,3.91,2794,0
2010-10-14,4.25,4.25,4.08,4.08,1706,0
2010-10-15,4.08,4.25,4.08,4.25,6435,0
2010-10-18,4.25,4.25,4.08,4.25,4053,0
2010-10-19,4.25,4.25,4.08,4.08,10465,0
2010-10-20,4.08,4.25,4.08,4.25,1647,0
2010-10-21,4.25,4.25,4.08,4.08,3106,0
2010-10-22,4.25,4.25,4.08,4.08,8565,0
2010-10-25,4.25,4.76,4.08,4.76,8994,0
2010-10-26,4.76,5.1,4.59,4.76,18859,0
2010-10-27,4.76,4.76,4.25,4.42,6594,0
2010-10-28,4.76,4.76,4.59,4.76,3618,0
2010-10-29,4.76,4.76,4.59,4.76,2988,0
2010-11-01,4.76,5.1,4.59,5.1,13929,0
2010-11-02,4.93,5.1,4.42,5.1,18741,0
2010-11-03,4.93,5.27,4.93,5.27,9335,0
2010-11-04,5.1,5.1,4.76,5.1,7024,0
2010-11-05,4.76,5.1,4.76,5.1,7976,0
2010-11-08,4.93,5.1,4.76,5.1,3724,0
2010-11-09,4.76,4.93,4.59,4.76,11482,0
2010-11-10,4.42,4.76,4.25,4.59,2824,0
2010-11-11,4.42,4.59,4.25,4.59,13782,0
2010-11-12,4.59,4.59,4.25,4.42,6847,0
2010-11-15,4.25,4.59,4.25,4.25,8835,0
2010-11-16,4.42,4.42,4.25,4.42,3812,0
2010-11-17,4.42,4.42,4.25,4.42,9282,0
2010-11-18,4.25,4.59,4.25,4.42,3512,0
2010-11-19,4.25,4.25,4.25,4.25,3376,0
2010-11-22,4.42,4.42,4.25,4.25,7953,0
2010-11-23,4.08,4.25,4.08,4.08,3200,0
2010-11-24,4.08,4.25,4.08,4.25,7859,0
2010-11-26,4.08,4.25,4.08,4.25,1582,0
2010-11-29,4.08,4.08,3.91,3.91,4582,0
2010-11-30,3.91,4.25,3.74,4.25,33329,0
2010-12-01,4.25,4.25,3.91,4.08,11353,0
2010-12-02,4.25,4.25,3.4,3.4,23794,0
2010-12-03,3.74,4.08,3.74,3.91,13100,0
2010-12-06,4.08,4.08,3.91,4.08,5512,0
2010-12-07,3.91,4.25,3.91,4.25,7012,0
2010-12-08,4.25,4.25,3.91,4.25,4076,0
2010-12-09,4.25,4.25,4.08,4.08,5029,0
2010-12-10,4.08,4.08,3.74,3.91,5271,0
2010-12-13,3.91,4.25,3.74,3.74,12676,0
2010-12-14,3.74,4.08,3.74,4.08,2647,0
2010-12-15,4.08,4.08,3.57,3.57,3006,0
2010-12-16,3.74,3.91,3.57,3.74,13547,0
2010-12-17,3.57,4.08,3.57,3.91,11441,0
2010-12-20,4.08,4.08,3.91,4.08,5988,0
2010-12-21,4.08,4.08,3.74,3.74,18253,0
2010-12-22,3.74,4.08,3.74,3.91,4588,0
2010-12-23,3.91,3.91,3.74,3.74,3888,0
2010-12-27,3.91,3.91,3.91,3.91,500,0
2010-12-28,3.91,3.91,3.74,3.74,10612,0
2010-12-29,3.57,3.74,3.4,3.57,21312,0
2010-12-30,3.4,3.91,3.4,3.57,4953,0
2010-12-31,3.57,3.74,3.4,3.74,8706,0
2011-01-03,3.57,3.91,3.57,3.57,1106,0
2011-01-04,3.91,3.91,3.57,3.57,7788,0
2011-01-05,3.91,3.91,3.57,3.57,2641,0
2011-01-06,3.57,3.74,3.57,3.57,4294,0
2011-01-07,3.74,3.91,3.57,3.91,2218,0
2011-01-10,3.74,3.74,3.57,3.57,1682,0
2011-01-11,3.91,3.91,3.57,3.57,2071,0
2011-01-12,3.57,3.74,3.57,3.57,1288,0
2011-01-13,3.74,3.74,3.4,3.57,10471,0
2011-01-14,3.4,3.74,3.4,3.74,5435,0
2011-01-18,3.74,3.91,3.57,3.57,4041,0
2011-01-19,3.57,3.74,3.57,3.74,1965,0
2011-01-20,3.74,3.74,3.57,3.57,4765,0
2011-01-21,3.74,3.74,3.4,3.57,5341,0
2011-01-24,3.57,3.74,3.57,3.74,5147,0
2011-01-25,3.91,3.91,3.4,3.74,5047,0
2011-01-26,3.74,3.74,3.57,3.74,576,0
2011-01-27,3.74,3.74,3.57,3.74,5447,0
2011-01-28,3.74,3.74,3.57,3.74,3341,0
2011-01-31,3.74,3.74,3.57,3.57,4212,0
2011-02-01,3.74,3.74,3.57,3.74,859,0
2011-02-02,3.74,3.74,3.06,3.06,17718,0
2011-02-03,3.23,3.74,3.23,3.4,3412,0
2011-02-04,3.57,3.57,3.4,3.4,3959,0
2011-02-07,3.4,3.4,3.23,3.23,2053,0
2011-02-08,3.06,3.4,3.06,3.23,3165,0
2011-02-09,3.4,3.4,3.06,3.4,2365,0
2011-02-10,3.4,3.4,3.4,3.4,3076,0
2011-02-11,3.06,3.4,3.06,3.23,2718,0
2011-02-14,3.4,3.4,3.23,3.4,5671,0
2011-02-15,3.4,3.4,3.23,3.4,2653,0
2011-02-16,3.23,3.4,3.23,3.23,3476,0
2011-02-17,3.23,3.4,3.23,3.23,2818,0
2011-02-18,3.4,3.4,3.23,3.23,3882,0
2011-02-22,3.23,3.23,2.72,3.06,6294,0
2011-02-23,3.06,3.23,3.06,3.06,11512,0
2011-02-24,3.06,3.23,3.06,3.06,1559,0
2011-02-25,3.23,3.23,3.06,3.23,1118,0
2011-02-28,3.23,3.23,3.06,3.06,718,0
2011-03-01,3.06,3.23,3.06,3.23,988,0
2011-03-02,3.23,3.23,2.89,2.89,2788,0
2011-03-03,3.06,3.06,2.89,2.89,6135,0
2011-03-04,2.89,3.23,2.89,3.06,3994,0
2011-03-07,2.89,3.06,2.89,3.06,1571,0
2011-03-08,2.89,3.06,2.89,2.89,3600,0
2011-03-09,2.89,3.23,2.72,3.23,8241,0
2011-03-10,3.23,3.4,3.06,3.4,9541,0
2011-03-11,3.57,3.74,3.06,3.4,3482,0
2011-03-14,3.23,3.23,3.23,3.23,618,0
2011-03-15,3.23,3.4,3.23,3.23,1471,0
2011-03-16,3.23,3.4,3.23,3.23,5106,0
2011-03-17,3.57,3.57,3.06,3.23,1506,0
2011-03-18,3.06,3.23,2.89,3.23,4753,0
2011-03-21,3.23,3.23,3.23,3.23,118,0
2011-03-22,2.89,3.23,2.89,3.06,1741,0
2011-03-23,3.06,3.23,3.06,3.06,812,0
2011-03-24,3.23,3.74,3.23,3.23,20459,0
2011-03-25,3.23,3.4,3.23,3.23,10706,0
2011-03-28,3.74,3.74,3.4,3.4,935,0
2011-03-29,3.74,3.74,3.23,3.4,3359,0
2011-03-30,3.4,3.4,3.23,3.23,2835,0
2011-03-31,3.23,3.4,3.23,3.23,1294,0
2011-04-01,3.4,3.4,3.4,3.4,571,0
2011-04-04,3.4,3.4,3.23,3.4,1353,0
2011-04-05,3.57,3.74,3.23,3.23,4394,0
2011-04-06,3.74,3.74,3.74,3.74,618,0
2011-04-07,3.23,3.23,3.23,3.23,1000,0
2011-04-08,3.23,3.4,3.23,3.23,1818,0
2011-04-11,3.4,3.4,3.23,3.23,712,0
2011-04-12,3.23,3.4,3.06,3.06,7453,0
2011-04-13,3.23,3.23,2.89,3.23,11171,0
2011-04-14,3.23,3.4,3.23,3.4,1582,0
2011-04-15,3.4,3.4,3.4,3.4,159,0
2011-04-18,3.4,3.4,3.23,3.23,1971,0
2011-04-19,3.4,4.93,3.4,4.25,85871,0
2011-04-20,4.76,4.76,3.23,3.4,44582,0
2011-04-21,4.08,4.25,3.23,3.74,13547,0
2011-04-25,3.4,4.25,3.4,3.74,6888,0
2011-04-26,4.08,4.25,3.91,3.91,5447,0
2011-04-27,4.08,4.25,3.4,4.25,19829,0
2011-04-28,4.08,4.25,3.57,4.25,8353,0
2011-04-29,4.25,4.25,3.91,3.91,6647,0
2011-05-02,3.74,4.08,3.74,3.91,6294,0
2011-05-03,4.08,4.08,3.74,3.74,5176,0
2011-05-04,3.74,3.91,3.74,3.74,4476,0
2011-05-05,3.74,3.74,3.74,3.74,765,0
2011-05-06,3.74,3.91,3.74,3.74,5176,0
2011-05-09,3.91,3.91,3.91,3.91,1118,0
2011-05-10,3.91,4.25,3.74,4.25,16353,0
2011-05-11,4.25,4.25,3.91,4.08,7741,0
2011-05-12,4.08,4.08,3.74,3.74,4741,0
2011-05-13,3.74,3.91,3.57,3.91,1588,0
2011-05-16,4.25,4.25,3.91,3.91,1976,0
2011-05-17,4.08,4.25,3.91,4.08,5071,0
2011-05-18,4.25,4.25,3.91,4.08,2518,0
2011-05-19,4.25,4.25,3.57,3.74,6082,0
2011-05-20,3.74,3.74,3.4,3.74,8394,0
2011-05-23,3.74,4.08,3.74,3.74,4276,0
2011-05-24,3.74,3.91,3.57,3.91,5094,0
2011-05-25,4.25,4.25,3.4,3.57,14471,0
2011-05-26,3.57,4.08,3.57,3.57,7200,0
2011-05-27,3.57,4.08,3.57,3.91,4682,0
2011-05-31,3.91,3.91,3.57,3.74,2765,0
2011-06-01,3.74,3.91,3.74,3.91,1000,0
2011-06-02,3.91,3.91,3.57,3.91,3918,0
2011-06-03,3.57,3.91,3.57,3.91,312,0
2011-06-06,3.91,3.91,3.57,3.57,1441,0
2011-06-07,3.74,3.91,3.57,3.91,3988,0
2011-06-08,3.91,4.25,3.74,3.74,19188,0
2011-06-09,4.08,4.08,3.57,3.91,3329,0
2011-06-10,3.91,3.91,3.57,3.57,4365,0
2011-06-13,3.74,3.91,3.57,3.74,2329,0
2011-06-14,3.91,3.91,3.57,3.57,3000,0
2011-06-15,3.91,3.91,3.57,3.91,1382,0
2011-06-16,3.91,3.91,3.74,3.74,1135,0
2011-06-17,3.57,3.91,3.57,3.57,159,0
2011-06-20,3.74,3.91,3.57,3.91,1471,0
2011-06-21,3.91,3.91,3.57,3.74,2065,0
2011-06-22,3.74,3.91,3.57,3.74,3606,0
2011-06-23,3.91,3.91,3.74,3.91,3535,0
2011-06-24,3.91,3.91,3.74,3.74,2200,0
2011-06-27,3.91,3.91,3.74,3.91,4206,0
2011-06-28,3.74,3.91,3.74,3.91,4047,0
2011-06-29,3.91,3.91,3.74,3.74,5418,0
2011-06-30,3.74,3.74,3.74,3.74,188,0
2011-07-01,3.74,3.74,3.74,3.74,1906,0
2011-07-05,3.74,3.91,3.74,3.91,3141,0
2011-07-06,3.74,3.91,3.74,3.74,4100,0
2011-07-07,4.08,4.25,3.74,3.74,1224,0
2011-07-08,3.57,3.74,3.57,3.74,5806,0
2011-07-11,3.74,3.74,3.57,3.74,5929,0
2011-07-12,3.57,3.91,3.57,3.74,1471,0
2011-07-13,3.91,3.91,3.91,3.91,1941,0
2011-07-14,3.91,3.91,3.91,3.91,1688,0
2011-07-15,3.91,3.91,3.74,3.74,2247,0
2011-07-18,3.91,4.25,3.91,3.91,3047,0
2011-07-19,3.91,4.25,3.74,4.08,4612,0
2011-07-20,4.08,4.08,3.74,4.08,3418,0
2011-07-21,4.25,4.25,3.91,3.91,23082,0
2011-07-22,4.08,4.25,3.91,4.08,1318,0
2011-07-25,4.08,4.42,3.91,4.42,13512,0
2011-07-26,4.42,4.76,4.08,4.25,10994,0
2011-07-27,4.42,4.42,3.91,4.25,4959,0
2011-07-28,4.08,4.08,3.91,4.08,4106,0
2011-07-29,3.91,4.25,3.91,3.91,6459,0
2011-08-01,4.25,4.25,3.91,4.08,2818,0
2011-08-03,4.08,4.08,3.91,4.08,753,0
2011-08-04,3.91,4.08,3.91,4.08,2312,0
2011-08-05,4.08,4.08,3.91,4.08,4406,0
2011-08-08,3.57,4.25,3.57,3.91,2553,0
2011-08-09,3.91,3.91,3.91,3.91,1588,0
2011-08-10,3.91,3.91,3.91,3.91,318,0
2011-08-11,3.91,4.25,3.74,4.08,3582,0
2011-08-12,4.08,4.08,3.57,3.91,1165,0
2011-08-15,4.08,4.08,4.08,4.08,18,0
2011-08-16,4.08,4.08,3.74,3.91,2765,0
2011-08-17,3.91,3.91,3.91,3.91,1488,0
2011-08-18,3.74,3.74,3.57,3.57,4894,0
2011-08-19,3.57,3.57,3.06,3.4,11288,0
2011-08-22,3.4,3.4,3.4,3.4,1024,0
2011-08-23,3.4,3.4,3.4,3.4,1471,0
2011-08-24,3.4,3.4,3.06,3.23,1535,0
2011-08-25,3.06,3.4,3.06,3.23,1941,0
2011-08-26,3.4,3.4,3.4,3.4,118,0
2011-08-29,3.4,3.4,3.23,3.4,1806,0
2011-08-30,3.23,3.4,3.06,3.23,3847,0
2011-08-31,3.4,3.4,3.23,3.4,988,0
2011-09-01,3.4,3.4,3.4,3.4,1324,0
2011-09-02,3.4,3.4,3.23,3.23,1906,0
2011-09-06,3.23,3.23,3.23,3.23,2429,0
2011-09-07,3.4,3.4,3.23,3.23,2541,0
2011-09-08,3.23,3.23,3.23,3.23,1765,0
2011-09-09,3.23,3.23,3.23,3.23,2135,0
2011-09-12,3.06,3.23,3.06,3.23,618,0
2011-09-13,3.06,3.06,3.06,3.06,1176,0
2011-09-14,3.06,3.06,3.06,3.06,1600,0
2011-09-15,3.06,3.23,3.06,3.06,3012,0
2011-09-16,3.06,3.23,3.06,3.06,894,0
2011-09-19,3.06,3.06,3.06,3.06,1259,0
2011-09-20,3.06,3.06,2.72,2.89,5676,0
2011-09-21,3.06,3.06,2.72,3.06,2882,0
2011-09-22,3.23,3.23,2.89,2.89,800,0
2011-09-23,2.89,3.23,2.89,3.06,1365,0
2011-09-26,3.06,3.06,3.06,3.06,400,0
2011-09-27,3.06,3.06,2.72,3.06,1706,0
2011-09-28,3.06,3.06,3.06,3.06,2059,0
2011-09-29,2.72,3.06,2.72,3.06,1012,0
2011-09-30,3.06,4.08,3.06,3.57,2353,0
2011-10-03,4.08,4.08,3.4,3.4,12341,0
2011-10-04,3.23,3.57,3.23,3.4,2329,0
2011-10-05,3.4,3.4,3.4,3.4,1471,0
2011-10-06,3.4,3.4,3.4,3.4,2753,0
2011-10-07,3.4,3.57,3.4,3.4,10694,0
2011-10-10,3.57,3.57,3.4,3.4,6018,0
2011-10-11,3.4,3.4,3.4,3.4,2371,0
2011-10-12,3.4,3.57,3.4,3.4,6224,0
2011-10-13,3.4,3.57,3.4,3.4,9647,0
2011-10-14,3.4,3.57,3.4,3.57,3700,0
2011-10-17,3.4,3.57,3.4,3.4,3059,0
2011-10-18,3.57,3.57,3.4,3.4,2459,0
2011-10-19,3.4,3.57,3.4,3.4,6547,0
2011-10-20,3.4,3.4,3.23,3.4,3024,0
2011-10-21,3.23,3.4,3.23,3.4,594,0
2011-10-24,3.06,3.4,3.06,3.4,5241,0
2011-10-25,3.4,3.4,3.23,3.4,1976,0
2011-10-26,3.57,3.57,3.23,3.4,10176,0
2011-10-27,3.4,3.57,3.4,3.57,1906,0
2011-10-28,3.57,4.25,3.57,3.57,5671,0
2011-10-31,3.74,4.25,3.4,4.08,8206,0
2011-11-01,3.74,4.08,3.74,4.08,2382,0
2011-11-02,3.91,4.08,3.74,4.08,7306,0
2011-11-03,4.25,4.25,3.91,3.91,1306,0
2011-11-04,4.08,4.25,4.08,4.08,12782,0
2011-11-07,4.08,4.59,4.08,4.25,4659,0
2011-11-08,4.25,4.42,4.25,4.25,2853,0
2011-11-09,4.25,5.27,4.25,4.59,7906,0
2011-11-10,4.59,5.1,4.42,4.76,5400,0
2011-11-11,5.1,5.1,4.42,4.59,947,0
2011-11-14,4.59,5.1,4.42,5.1,3659,0
2011-11-15,5.1,5.1,4.59,4.76,4847,0
2011-11-16,3.57,4.76,3.57,4.08,4047,0
2011-11-17,4.25,4.59,4.25,4.59,3882,0
2011-11-18,4.59,4.59,4.08,4.59,2335,0
2011-11-21,4.25,4.25,4.25,4.25,1471,0
2011-11-22,4.25,4.76,4.25,4.76,3847,0
2011-11-23,4.25,4.25,4.08,4.08,3312,0
2011-11-25,4.08,4.08,3.91,3.91,7594,0
2011-11-28,3.91,3.91,3.57,3.91,5876,0
2011-11-29,3.4,3.91,3.4,3.91,4394,0
2011-11-30,4.42,4.42,3.57,3.91,4747,0
2011-12-01,3.74,4.25,3.74,3.91,2365,0
2011-12-02,3.91,3.91,3.57,3.74,2471,0
2011-12-05,3.91,3.91,3.74,3.74,3847,0
2011-12-06,3.57,3.91,3.57,3.74,2076,0
2011-12-07,3.91,3.91,3.57,3.74,3712,0
2011-12-08,3.91,3.91,3.57,3.57,5335,0
2011-12-09,3.57,3.74,3.57,3.74,2712,0
2011-12-12,3.91,3.91,3.57,3.57,3735,0
2011-12-13,3.74,3.74,3.4,3.57,5476,0
2011-12-14,3.74,3.74,3.4,3.4,5335,0
2011-12-15,3.57,3.57,3.4,3.4,1165,0
2011-12-16,3.4,3.4,3.4,3.4,3141,0
2011-12-19,3.74,3.74,3.4,3.4,2394,0
2011-12-20,3.4,3.4,3.4,3.4,735,0
2011-12-21,3.4,3.4,3.23,3.23,1429,0
2011-12-22,3.23,3.4,2.89,2.89,15312,0
2011-12-23,3.06,3.23,2.55,3.23,22459,0
2011-12-27,3.23,3.23,2.55,2.55,4647,0
2011-12-28,2.21,2.89,2.21,2.89,20035,0
2011-12-29,3.23,3.23,2.89,3.06,6935,0
2011-12-30,3.06,3.06,2.55,2.89,9906,0
2012-01-03,2.72,3.23,2.72,3.23,1635,0
2012-01-04,3.23,3.23,3.06,3.23,788,0
2012-01-05,3.23,3.23,3.06,3.23,2029,0
2012-01-06,3.23,3.4,3.23,3.23,3971,0
2012-01-09,3.23,3.23,2.89,2.89,13141,0
2012-01-10,3.06,3.23,2.89,3.06,4971,0
2012-01-11,2.89,2.89,2.89,2.89,6700,0
2012-01-12,3.4,3.4,2.89,2.89,10847,0
2012-01-13,2.89,2.89,2.89,2.89,6465,0
2012-01-17,2.89,3.06,2.89,2.89,7671,0
2012-01-18,3.06,3.06,2.89,3.06,17053,0
2012-01-19,3.06,3.06,2.89,2.89,3565,0
2012-01-20,3.06,3.23,2.89,2.89,11435,0
2012-01-23,3.06,3.06,2.89,2.89,2959,0
2012-01-24,2.89,3.06,2.89,2.89,4318,0
2012-01-25,2.89,3.06,2.89,2.89,11294,0
2012-01-26,3.06,3.06,2.89,2.89,1947,0
2012-01-27,3.06,3.06,2.89,2.89,3265,0
2012-01-30,3.06,3.06,2.89,2.89,4265,0
2012-01-31,2.89,3.06,2.89,2.89,5612,0
2012-02-01,3.06,3.06,2.89,2.89,10082,0
2012-02-02,2.89,3.06,2.89,2.89,8224,0
2012-02-03,2.89,3.06,2.89,2.89,2976,0
2012-02-06,2.89,2.89,2.89,2.89,2041,0
2012-02-07,2.89,2.89,2.72,2.72,5300,0
2012-02-08,2.89,2.89,2.89,2.89,506,0
2012-02-09,2.72,3.06,2.72,2.89,28888,0
2012-02-10,3.06,3.06,3.06,3.06,1959,0
2012-02-13,3.06,3.06,2.89,2.89,1971,0
2012-02-14,3.06,3.06,2.89,2.89,2929,0
2012-02-15,3.06,3.06,2.89,2.89,1612,0
2012-02-16,2.89,2.89,2.72,2.89,5800,0
2012-02-17,2.72,2.89,2.72,2.89,3876,0
2012-02-21,2.89,2.89,2.72,2.89,3229,0
2012-02-22,2.72,3.06,2.72,2.72,3412,0
2012-02-23,2.72,2.89,2.04,2.89,3712,0
2012-02-24,2.89,2.89,2.21,2.72,3312,0
2012-02-27,2.72,2.72,2.38,2.55,965,0
2012-02-28,2.55,2.72,2.55,2.72,3282,0
2012-02-29,2.72,2.89,2.72,2.89,4853,0
2012-03-01,2.89,2.89,2.89,2.89,1547,0
2012-03-02,2.89,2.89,2.72,2.89,4706,0
2012-03-05,2.89,3.06,2.89,2.89,14688,0
2012-03-06,2.89,3.06,2.89,2.89,11712,0
2012-03-07,3.06,3.23,2.89,2.89,37241,0
2012-03-08,3.4,3.4,2.89,3.23,4718,0
2012-03-09,3.4,3.91,3.4,3.91,19482,0
2012-03-12,4.42,4.42,3.91,4.25,12500,0
2012-03-13,4.25,4.42,3.74,4.25,3618,0
2012-03-14,4.25,4.25,3.74,3.74,2229,0
2012-03-15,4.25,4.25,3.74,4.25,7518,0
2012-03-16,4.25,4.25,4.08,4.25,11424,0
2012-03-19,4.25,4.42,4.08,4.08,10459,0
2012-03-20,4.25,4.25,3.57,4.25,10365,0
2012-03-21,4.08,4.25,3.91,4.25,6512,0
2012-03-22,3.74,4.25,3.74,3.74,6094,0
2012-03-23,3.74,4.08,3.74,3.91,7006,0
2012-03-26,3.91,4.08,3.91,4.08,2112,0
2012-03-27,4.08,4.25,4.08,4.08,9347,0
2012-03-28,3.91,4.42,3.91,4.25,6541,0
2012-03-29,4.25,4.25,3.57,3.57,7259,0
2012-03-30,4.25,4.25,3.91,3.91,2224,0
2012-04-02,4.25,4.25,3.91,4.25,1741,0
2012-04-03,4.25,4.25,3.91,3.91,5965,0
2012-04-04,4.08,4.42,3.91,4.42,8253,0
2012-04-05,4.25,4.25,4.25,4.25,1976,0
2012-04-09,4.25,4.25,4.25,4.25,4118,0
2012-04-10,4.42,4.42,4.25,4.25,7441,0
2012-04-11,4.25,4.42,4.25,4.42,4559,0
2012-04-12,4.25,5.1,4.25,5.1,24718,0
2012-04-13,5.1,7.14,4.76,5.95,22482,0
2012-04-16,5.95,6.97,5.95,6.8,15559,0
2012-04-17,7.31,7.48,5.95,6.29,12041,0
2012-04-18,6.29,6.29,5.95,6.29,22800,0
2012-04-19,6.29,6.29,5.95,6.29,4076,0
2012-04-20,6.29,6.63,6.29,6.63,14100,0
2012-04-23,6.63,8.67,6.46,8.16,33612,0
2012-04-24,8.16,8.5,7.82,8.5,12453,0
2012-04-25,8.5,10.03,8.16,9.86,20453,0
2012-04-26,9.01,13.6,9.01,12.07,59059,0
2012-04-27,12.07,12.24,10.2,12.07,47400,0
2012-04-30,12.07,12.07,10.88,11.05,13176,0
2012-05-01,11.05,13.09,10.71,12.41,37647,0
2012-05-02,12.41,13.43,11.73,11.9,23324,0
2012-05-03,11.73,12.58,11.73,12.24,5824,0
2012-05-04,12.24,12.24,10.54,11.73,11506,0
2012-05-07,11.56,12.41,11.56,11.9,7647,0
2012-05-08,11.73,11.9,10.71,11.56,7318,0
2012-05-09,11.05,11.39,10.54,10.71,8176,0
2012-05-10,10.2,10.2,7.99,8.33,26412,0
2012-05-11,8.5,9.86,7.14,9.86,10135,0
2012-05-14,10.54,10.54,9.35,10.2,14241,0
2012-05-15,10.03,10.03,9.35,9.52,1529,0
2012-05-16,9.69,10.88,9.35,10.71,6088,0
2012-05-17,10.37,10.71,9.86,10.2,7941,0
2012-05-18,10.2,10.2,9.35,10.03,2806,0
2012-05-21,9.35,9.86,8.33,9.69,4918,0
2012-05-22,10.03,10.03,9.01,9.69,16294,0
2012-05-23,9.69,11.39,9.69,10.2,7118,0
2012-05-24,10.37,11.73,10.37,10.71,7000,0
2012-05-25,10.54,11.05,10.54,11.05,4806,0
2012-05-29,11.05,11.05,10.71,11.05,4459,0
2012-05-30,11.05,11.05,10.54,11.05,2835,0
2012-05-31,11.05,11.73,10.88,11.73,2182,0
2012-06-01,11.73,12.07,11.05,11.9,13565,0
2012-06-04,12.07,13.6,12.07,12.41,15994,0
2012-06-05,12.41,13.09,12.41,12.92,3529,0
2012-06-06,12.92,12.92,12.58,12.92,6365,0
2012-06-07,13.09,13.09,11.9,11.9,2612,0
2012-06-08,11.9,13.6,10.88,12.92,12906,0
2012-06-11,12.92,12.92,11.73,12.58,894,0
2012-06-12,11.9,12.58,11.9,12.58,2418,0
2012-06-13,12.58,12.58,11.9,12.58,306,0
2012-06-14,12.75,12.75,11.56,12.07,2712,0
2012-06-15,12.41,12.75,11.9,12.75,4094,0
2012-06-18,12.75,13.26,11.56,12.92,3835,0
2012-06-19,13.26,13.6,12.24,13.09,4712,0
2012-06-20,12.58,13.6,12.24,12.58,7276,0
2012-06-21,12.58,12.75,12.24,12.58,4929,0
2012-06-22,12.58,12.58,11.9,12.58,2435,0
2012-06-25,12.58,12.92,12.07,12.92,5094,0
2012-06-26,12.75,13.6,12.41,12.75,4029,0
2012-06-27,12.75,13.09,12.07,12.58,6547,0
2012-06-28,12.58,12.75,12.07,12.24,6929,0
2012-06-29,11.9,12.75,11.05,12.41,6776,0
2012-07-02,12.41,12.75,11.56,11.56,3265,0
2012-07-03,11.56,12.07,11.22,11.73,1300,0
2012-07-05,12.07,12.07,11.22,11.9,3571,0
2012-07-06,11.22,11.9,8.84,11.05,6094,0
2012-07-09,11.05,12.07,9.18,11.05,6524,0
2012-07-10,11.05,11.05,9.35,10.88,6541,0
2012-07-11,9.69,10.2,9.35,9.69,2024,0
2012-07-12,9.86,10.2,9.18,10.2,4871,0
2012-07-13,9.18,10.37,9.18,10.2,6312,0
2012-07-16,10.37,10.88,10.2,10.88,5035,0
2012-07-17,10.54,10.88,10.37,10.54,1124,0
2012-07-18,10.54,10.88,9.69,10.88,5565,0
2012-07-19,10.54,11.9,10.54,11.9,3124,0
2012-07-20,10.54,11.9,10.2,11.9,1835,0
2012-07-23,11.05,11.39,11.05,11.39,1453,0
2012-07-24,11.39,11.39,10.03,10.88,3771,0
2012-07-25,10.2,10.88,10.2,10.2,935,0
2012-07-26,10.2,10.88,10.03,10.54,4353,0
2012-07-27,10.71,10.88,10.71,10.88,676,0
2012-07-30,10.37,10.37,10.2,10.37,976,0
2012-07-31,10.2,10.37,9.86,10.2,3382,0
2012-08-01,10.03,10.37,10.03,10.37,1518,0
2012-08-02,10.03,10.88,10.03,10.88,959,0
2012-08-03,10.03,10.71,9.86,10.54,2112,0
2012-08-06,10.54,10.88,10.2,10.88,894,0
2012-08-07,10.71,11.22,10.71,11.05,2971,0
2012-08-08,11.39,11.73,11.22,11.56,4835,0
2012-08-09,11.73,11.9,10.54,11.9,2935,0
2012-08-10,11.9,11.9,10.88,11.56,2488,0
2012-08-13,11.9,11.9,11.56,11.56,347,0
2012-08-14,11.22,11.22,10.71,10.71,812,0
2012-08-15,10.54,10.71,10.03,10.71,4382,0
2012-08-16,10.03,10.71,9.86,9.86,1741,0
2012-08-17,9.69,10.2,9.69,9.69,1376,0
2012-08-20,9.69,9.69,8.84,9.01,4853,0
2012-08-21,9.01,9.18,6.63,9.18,15712,0
2012-08-22,9.01,9.01,7.65,8.33,1547,0
2012-08-23,7.65,8.33,6.8,8.33,9776,0
2012-08-24,8.16,9.69,8.16,8.5,18100,0
2012-08-27,8.5,9.35,8.16,8.5,3094,0
2012-08-28,9.18,9.18,8.5,8.5,835,0
2012-08-29,8.5,8.5,8.33,8.5,2329,0
2012-08-30,8.16,9.01,8.16,8.5,4482,0
2012-08-31,8.5,9.35,7.99,9.35,2482,0
2012-09-04,8.5,9.01,8.5,8.5,2812,0
2012-09-05,9.01,9.01,7.99,8.5,1153,0
2012-09-06,8.16,8.67,8.16,8.67,1400,0
2012-09-07,8.67,8.67,8.5,8.5,4853,0
2012-09-10,8.5,8.5,8.16,8.5,2729,0
2012-09-11,8.5,8.67,8.16,8.16,2347,0
2012-09-12,8.16,8.5,8.16,8.16,4394,0
2012-09-13,8.33,9.35,8.16,8.33,6600,0
2012-09-14,8.16,8.5,8.16,8.5,3171,0
2012-09-17,8.5,9.18,8.33,8.5,4806,0
2012-09-18,9.18,9.18,8.33,8.5,5118,0
2012-09-19,8.84,9.01,8.16,8.5,5647,0
2012-09-20,8.5,8.5,8.16,8.5,1712,0
2012-09-21,8.5,8.5,8.16,8.5,3276,0
2012-09-24,8.5,8.5,7.99,8.5,3188,0
2012-09-25,8.5,8.5,8.16,8.5,6400,0
2012-09-26,8.33,8.5,8.16,8.5,2453,0
2012-09-27,8.5,8.5,8.33,8.5,3353,0
2012-09-28,8.5,10.54,8.5,10.03,12759,0
2012-10-01,10.54,11.9,10.37,11.9,17965,0
2012-10-02,11.9,11.9,11.22,11.9,5129,0
2012-10-03,11.9,12.92,11.56,12.58,6841,0
2012-10-04,12.24,12.41,11.73,11.73,2806,0
2012-10-05,12.58,12.58,11.73,11.9,6912,0
2012-10-08,12.24,12.58,11.9,12.58,1188,0
2012-10-09,11.9,12.58,11.9,12.58,2559,0
2012-10-10,12.58,12.75,11.9,12.24,4782,0
2012-10-11,12.41,12.75,12.24,12.75,1565,0
2012-10-12,12.24,12.58,12.24,12.41,1882,0
2012-10-15,12.24,12.58,12.07,12.41,4994,0
2012-10-16,12.41,12.75,12.24,12.41,11412,0
2012-10-17,12.58,12.75,12.41,12.75,9235,0
2012-10-18,12.75,12.92,12.41,12.92,3424,0
2012-10-19,12.58,15.81,12.58,15.47,18041,0
2012-10-22,16.15,18.7,15.64,16.49,20059,0
2012-10-23,17.34,17.34,16.15,17,10482,0
2012-10-24,17,17.17,16.49,17,6859,0
2012-10-25,17.34,17.34,16.83,17,8635,0
2012-10-26,17,17,16.15,16.15,4153,0
2012-10-31,16.66,17.17,14.96,16.83,12641,0
2012-11-01,16.32,16.83,15.98,16.66,3506,0
2012-11-02,16.66,18.02,16.32,17.68,17565,0
2012-11-05,18.02,18.53,17.17,17.51,12753,0
2012-11-06,17.51,17.68,16.83,17.68,8359,0
2012-11-07,17.51,17.85,16.83,17.68,3906,0
2012-11-08,17.51,18.53,17.34,17.85,14447,0
2012-11-09,17.51,17.85,16.49,17.68,10641,0
2012-11-12,17.68,17.68,17.17,17.51,1629,0
2012-11-13,17.51,17.68,16.66,17.34,4565,0
2012-11-14,17.34,17.34,16.66,16.66,10171,0
2012-11-15,15.81,17.34,15.81,16.32,9406,0
2012-11-16,15.98,16.83,14.11,15.81,8871,0
2012-11-19,15.64,16.15,14.45,15.47,3318,0
2012-11-20,14.11,15.47,14.11,14.96,5029,0
2012-11-21,14.96,14.96,13.77,14.79,5059,0
2012-11-23,14.79,15.81,14.79,15.64,5571,0
2012-11-26,15.98,16.15,15.47,15.47,8818,0
2012-11-27,15.64,15.64,14.79,15.47,7371,0
2012-11-28,15.3,15.3,14.96,15.3,2082,0
2012-11-29,15.3,15.3,14.79,15.3,1653,0
2012-11-30,14.79,15.3,14.79,15.3,718,0
2012-12-03,14.79,14.96,14.62,14.96,3429,0
2012-12-04,13.77,15.13,13.77,15.13,2647,0
2012-12-05,15.13,15.13,14.45,14.79,3176,0
2012-12-06,14.96,15.13,14.28,15.13,2224,0
2012-12-07,14.96,15.13,14.45,15.13,2235,0
2012-12-10,13.77,15.13,13.77,14.96,5929,0
2012-12-11,14.79,14.96,13.94,14.45,4641,0
2012-12-12,14.45,14.79,12.92,13.77,3135,0
2012-12-13,13.94,13.94,11.9,12.24,11394,0
2012-12-14,11.9,11.9,7.99,10.2,33171,0
2012-12-17,10.2,10.2,9.35,9.69,4941,0
2012-12-18,10.03,13.77,9.86,13.26,8606,0
2012-12-19,13.26,13.43,11.73,12.24,8212,0
2012-12-20,11.73,13.26,10.37,11.22,1924,0
2012-12-21,12.24,13.77,11.56,12.75,11606,0
2012-12-24,13.6,13.6,11.56,12.75,1535,0
2012-12-26,12.75,12.75,12.41,12.58,2200,0
2012-12-27,13.09,13.09,11.05,12.24,5206,0
2012-12-28,12.24,12.24,11.22,12.07,2112,0
2012-12-31,12.07,12.24,11.56,12.07,2988,0
2013-01-02,12.07,12.07,11.22,12.07,7318,0
2013-01-03,12.24,13.43,12.07,12.58,4512,0
2013-01-04,12.92,12.92,12.07,12.75,2706,0
2013-01-07,12.24,12.75,11.56,11.56,5259,0
2013-01-08,11.22,11.39,10.71,11.05,10606,0
2013-01-09,11.05,11.05,10.54,11.05,706,0
2013-01-10,11.05,11.56,11.05,11.39,3165,0
2013-01-11,11.56,11.56,11.39,11.39,5147,0
2013-01-14,10.37,11.56,10.37,11.05,671,0
2013-01-15,10.88,10.88,10.54,10.88,4447,0
2013-01-16,10.88,10.88,10.88,10.88,359,0
2013-01-17,10.54,11.05,9.86,11.05,3241,0
2013-01-18,10.03,11.9,10.03,11.9,5529,0
2013-01-22,11.9,12.24,11.39,11.9,3318,0
2013-01-23,11.22,11.9,11.05,11.9,1400,0
2013-01-24,11.05,11.9,11.05,11.56,1429,0
2013-01-25,11.56,11.56,11.05,11.56,676,0
2013-01-28,11.56,11.9,10.71,10.71,4247,0
2013-01-29,11.05,11.56,10.71,11.22,4188,0
2013-01-30,11.39,11.56,11.05,11.56,4247,0
2013-01-31,11.56,11.73,11.39,11.56,4582,0
2013-02-01,11.56,11.73,11.22,11.56,11935,0
2013-02-04,11.73,12.41,11.39,12.07,10953,0
2013-02-05,12.41,12.75,12.07,12.41,3400,0
2013-02-06,12.58,12.58,12.41,12.58,3076,0
2013-02-07,12.58,14.45,12.58,13.77,10800,0
2013-02-08,13.77,14.45,13.77,14.28,5847,0
2013-02-11,14.45,15.81,14.45,15.64,7741,0
2013-02-12,15.64,16.83,15.47,16.15,11065,0
2013-02-13,16.32,17.17,15.98,16.15,10412,0
2013-02-14,16.15,17,15.81,16.15,11482,0
2013-02-15,15.98,17,15.81,15.81,3541,0
2013-02-19,15.81,16.15,15.64,15.81,3941,0
2013-02-20,15.81,15.81,12.41,14.79,7588,0
2013-02-21,14.79,14.79,13.77,14.45,1218,0
2013-02-22,13.94,14.79,13.09,14.79,312,0
2013-02-25,13.6,14.45,13.6,14.45,1441,0
2013-02-26,13.94,14.45,13.43,14.28,2676,0
2013-02-27,12.75,14.28,12.75,14.11,1206,0
2013-02-28,14.11,14.11,12.75,13.43,3782,0
2013-03-01,13.43,13.6,11.9,12.41,5635,0
2013-03-04,11.9,12.41,10.37,11.39,13129,0
2013-03-05,11.56,11.56,10.71,11.05,2718,0
2013-03-06,11.39,11.56,10.2,11.39,7841,0
2013-03-07,11.22,11.22,10.71,10.71,4212,0
2013-03-08,11.22,11.39,10.2,10.88,5106,0
2013-03-11,11.22,11.22,10.54,10.71,2965,0
2013-03-12,11.05,11.22,10.37,10.37,1441,0
2013-03-13,10.54,10.71,10.2,10.71,4735,0
2013-03-14,10.71,10.88,10.2,10.37,4188,0
2013-03-15,10.37,10.88,10.2,10.71,3053,0
2013-03-18,10.54,10.54,10.03,10.03,3482,0
2013-03-19,10.03,10.71,9.69,10.03,2300,0
2013-03-20,10.2,10.2,9.86,9.86,3353,0
2013-03-21,9.86,10.2,9.86,10.03,788,0
2013-03-22,10.54,11.05,10.2,11.05,6218,0
2013-03-25,10.88,11.39,10.88,11.39,7694,0
2013-03-26,11.22,12.07,11.05,11.05,2812,0
2013-03-27,11.05,11.39,10.37,11.39,12088,0
2013-03-28,11.22,11.22,10.88,11.22,688,0
2013-04-01,11.39,11.73,11.05,11.39,782,0
2013-04-02,11.39,11.39,10.37,11.05,588,0
2013-04-03,10.88,11.05,10.54,11.05,1294,0
2013-04-04,10.88,11.05,10.54,11.05,824,0
2013-04-05,11.05,11.73,10.71,10.71,3800,0
2013-04-08,11.05,11.39,10.71,10.88,3229,0
2013-04-09,11.39,11.39,10.54,10.54,829,0
2013-04-10,10.54,11.05,10.37,11.05,3235,0
2013-04-11,10.88,10.88,10.88,10.88,212,0
2013-04-12,10.88,10.88,10.37,10.88,1247,0
2013-04-15,10.54,10.71,10.37,10.71,959,0
2013-04-16,10.71,10.71,10.37,10.54,488,0
2013-04-17,10.54,10.54,10.37,10.37,1165,0
2013-04-18,10.37,10.37,9.86,9.86,2835,0
2013-04-19,9.86,10.2,9.35,10.2,4288,0
2013-04-22,10.2,10.2,9.52,9.69,3094,0
2013-04-23,9.52,9.69,8.84,9.52,3500,0
2013-04-24,9.52,9.52,9.18,9.52,2047,0
2013-04-25,9.52,9.52,9.18,9.52,5629,0
2013-04-26,9.52,9.52,9.18,9.52,3588,0
2013-04-29,9.52,9.52,9.35,9.52,600,0
2013-04-30,9.69,9.69,7.82,8.5,4412,0
2013-05-01,8.5,8.5,7.99,8.5,3259,0
2013-05-02,7.99,8.33,5.78,7.48,17118,0
2013-05-03,6.8,8.5,6.29,6.46,15947,0
2013-05-06,6.29,7.65,6.29,7.65,13106,0
2013-05-07,7.65,7.65,6.63,7.14,3371,0
2013-05-08,7.48,9.18,7.48,8.67,8906,0
2013-05-09,8.67,8.84,8.16,8.67,2853,0
2013-05-10,8.67,10.54,8.67,10.37,7529,0
2013-05-13,10.71,11.05,10.03,10.54,3759,0
2013-05-14,10.54,10.88,9.86,10.71,4171,0
2013-05-15,10.54,10.54,10.03,10.54,2147,0
2013-05-16,10.03,10.54,9.35,10.03,3435,0
2013-05-17,9.69,10.2,9.35,10.03,2300,0
2013-05-20,10.03,10.37,9.52,10.37,1641,0
2013-05-21,10.71,11.39,10.54,11.39,12835,0
2013-05-22,11.39,11.9,10.54,11.9,5488,0
2013-05-23,11.9,11.9,11.39,11.56,1353,0
2013-05-24,11.73,12.24,11.73,11.9,6406,0
2013-05-28,11.9,11.9,10.71,11.56,2012,0
2013-05-29,11.73,11.73,10.71,11.22,3047,0
2013-05-30,9.86,12.75,9.86,12.24,7182,0
2013-05-31,12.24,12.75,11.73,12.75,5894,0
2013-06-03,12.75,13.09,12.75,12.92,4959,0
2013-06-04,12.92,12.92,11.73,12.58,1218,0
2013-06-05,11.9,12.07,11.05,11.05,2865,0
2013-06-06,11.05,11.56,9.35,10.71,3312,0
2013-06-07,11.05,11.73,10.2,11.73,6076,0
2013-06-10,11.73,11.73,10.71,11.56,1994,0
2013-06-11,11.56,11.56,10.2,11.22,1524,0
2013-06-12,10.2,11.05,10.2,11.05,2253,0
2013-06-13,11.39,11.73,10.54,11.73,3165,0
2013-06-14,11.56,11.73,10.37,11.73,3818,0
2013-06-17,11.05,11.56,10.88,11.39,1624,0
2013-06-18,10.88,11.22,10.88,11.22,2041,0
2013-06-19,11.39,11.73,11.39,11.56,2353,0
2013-06-20,11.56,11.56,10.88,11.05,2741,0
2013-06-21,11.56,11.56,11.05,11.05,1053,0
2013-06-24,11.05,11.05,10.71,10.71,818,0
2013-06-25,11.05,11.73,10.54,11.05,3000,0
2013-06-26,11.05,11.39,10.54,11.22,2682,0
2013-06-27,11.22,11.22,10.37,11.22,4759,0
2013-06-28,11.22,11.39,11.05,11.22,2735,0
2013-07-01,11.22,11.22,10.88,10.88,865,0
2013-07-02,11.22,11.73,10.88,10.88,4006,0
2013-07-03,10.88,11.56,10.88,11.39,8347,0
2013-07-05,11.05,11.05,11.05,11.05,294,0
2013-07-08,10.54,11.56,10.54,10.88,1159,0
2013-07-09,11.56,11.56,10.03,10.37,2388,0
2013-07-10,9.52,10.54,9.52,10.54,35,0
2013-07-11,10.54,10.71,9.69,9.69,2765,0
2013-07-12,9.86,10.2,9.69,9.69,1612,0
2013-07-15,10.2,10.2,10.03,10.03,2371,0
2013-07-16,9.69,10.2,9.69,9.86,3206,0
2013-07-17,10.03,10.03,9.52,9.69,818,0
2013-07-18,9.86,10.03,9.35,10.03,3918,0
2013-07-19,10.03,10.03,9.18,9.86,1729,0
2013-07-22,10.2,11.05,9.52,9.52,3318,0
2013-07-23,10.03,10.03,9.18,9.86,8241,0
2013-07-24,10.71,10.88,9.52,9.52,5359,0
2013-07-25,9.52,9.52,9.18,9.52,4629,0
2013-07-26,9.52,9.52,9.52,9.52,3653,0
2013-07-29,9.52,9.52,9.35,9.52,3147,0
2013-07-30,9.35,9.35,8.67,8.84,2847,0
2013-07-31,9.01,9.18,7.65,8.67,11794,0
2013-08-01,8.84,10.03,8.67,9.52,3665,0
2013-08-02,9.52,10.03,9.52,9.86,13700,0
2013-08-05,9.86,10.88,9.86,10.54,11559,0
2013-08-06,10.88,11.39,9.01,9.35,30753,0
2013-08-07,9.52,9.69,7.65,8.16,9053,0
2013-08-08,8.5,9.52,8.16,9.01,9735,0
2013-08-09,8.5,9.01,8.33,8.33,3318,0
2013-08-12,8.33,9.86,8.33,9.35,13594,0
2013-08-13,9.52,9.86,8.84,9.86,6565,0
2013-08-14,9.86,9.86,8.5,8.84,8265,0
2013-08-15,8.33,8.84,8.16,8.5,4124,0
2013-08-16,7.82,8.16,7.14,7.14,11771,0
2013-08-19,7.14,8.33,6.97,7.48,5582,0
2013-08-20,7.14,7.65,6.97,7.31,7994,0
2013-08-21,7.14,7.48,6.97,7.31,3653,0
2013-08-22,7.48,7.48,7.31,7.31,3129,0
2013-08-23,7.31,7.31,6.97,6.97,2812,0
2013-08-26,7.31,7.31,6.8,6.8,8100,0
2013-08-27,7.31,7.31,6.12,6.46,6600,0
2013-08-28,6.8,6.8,6.29,6.46,12582,0
2013-08-29,6.46,7.14,6.46,6.63,2259,0
2013-08-30,6.97,7.14,6.97,6.97,3465,0
2013-09-03,6.63,7.48,6.63,7.48,2759,0
2013-09-04,7.48,7.65,6.8,7.48,6141,0
2013-09-05,7.48,7.48,7.48,7.48,1029,0
2013-09-06,7.31,7.31,7.31,7.31,353,0
2013-09-09,7.14,7.14,6.63,6.63,1665,0
2013-09-10,6.8,6.97,6.63,6.63,2835,0
2013-09-11,6.63,6.97,6.63,6.63,3871,0
2013-09-12,6.63,6.63,6.63,6.63,1859,0
2013-09-13,7.14,7.14,6.63,6.63,76,0
2013-09-16,6.8,6.8,6.63,6.8,4735,0
2013-09-17,6.97,7.14,6.63,6.63,976,0
2013-09-18,6.8,6.97,6.8,6.97,2429,0
2013-09-19,6.63,6.97,6.63,6.97,3776,0
2013-09-20,6.63,6.97,6.46,6.97,3388,0
2013-09-23,6.8,6.8,6.46,6.8,2971,0
2013-09-24,6.8,6.8,6.46,6.8,2276,0
2013-09-25,6.8,6.97,6.63,6.97,924,0
2013-09-26,6.97,6.97,6.46,6.63,6359,0
2013-09-27,6.29,6.63,6.29,6.46,3000,0
2013-09-30,6.46,6.63,5.27,6.46,9388,0
2013-10-01,6.12,6.12,5.27,5.95,5782,0
2013-10-02,5.95,5.95,5.61,5.61,11376,0
2013-10-03,5.78,6.12,5.78,6.12,2082,0
2013-10-04,6.12,6.46,5.27,5.27,10847,0
2013-10-07,5.44,6.29,5.44,6.12,5288,0
2013-10-08,5.95,6.12,5.78,6.12,1588,0
2013-10-09,6.12,6.12,5.61,5.95,3606,0
2013-10-10,5.78,5.95,5.44,5.44,9741,0
2013-10-11,5.61,6.12,5.61,6.12,2718,0
2013-10-14,6.12,6.12,5.61,5.95,6365,0
2013-10-15,5.95,6.12,5.78,6.12,1759,0
2013-10-16,5.95,6.12,5.95,6.12,471,0
2013-10-17,6.12,6.12,6.12,6.12,1918,0
2013-10-18,6.12,6.29,5.61,5.95,4912,0
2013-10-21,5.95,6.12,5.78,6.12,2212,0
2013-10-22,5.95,6.12,5.95,6.12,1394,0
2013-10-23,6.29,6.46,6.12,6.46,7376,0
2013-10-24,6.46,6.46,5.61,6.12,7182,0
2013-10-25,5.78,5.95,5.61,5.95,24835,0
2013-10-28,5.95,6.29,5.95,6.12,600,0
2013-10-29,5.78,6.29,5.78,6.12,2424,0
2013-10-30,5.95,6.12,5.95,5.95,1000,0
2013-10-31,5.95,6.12,5.78,5.95,1259,0
2013-11-01,5.78,5.78,5.78,5.78,4265,0
2013-11-04,5.61,6.46,5.61,6.29,10647,0
2013-11-05,6.12,6.12,6.12,6.12,1606,0
2013-11-06,6.29,6.29,5.78,5.95,7465,0
2013-11-07,5.95,5.95,5.61,5.95,1412,0
2013-11-08,5.95,5.95,5.61,5.95,8900,0
2013-11-11,5.78,5.95,5.78,5.95,941,0
2013-11-12,5.78,5.95,5.78,5.95,6500,0
2013-11-13,5.78,5.78,5.61,5.61,4635,0
2013-11-14,5.95,5.95,5.61,5.61,206,0
2013-11-15,5.61,5.95,5.44,5.61,4594,0
2013-11-18,5.27,5.61,4.25,4.76,33729,0
2013-11-19,4.76,5.1,4.08,4.76,26671,0
2013-11-20,3.57,4.08,3.4,3.74,54594,0
2013-11-21,3.4,3.74,3.4,3.74,14188,0
2013-11-22,3.74,4.25,3.74,4.25,6524,0
2013-11-25,4.76,4.76,4.08,4.59,341,0
2013-11-26,4.76,5.61,3.74,5.44,8918,0
2013-11-27,5.1,5.27,4.93,5.1,3100,0
2013-11-29,5.44,6.8,4.59,6.8,24641,0
2013-12-02,6.8,7.65,6.46,7.65,25441,0
2013-12-03,7.65,7.82,7.14,7.48,4782,0
2013-12-04,7.48,9.18,7.14,8.5,10706,0
2013-12-05,8.5,11.9,8.5,11.9,47776,0
2013-12-06,11.9,11.9,9.01,10.54,27959,0
2013-12-09,10.54,10.71,8.84,9.86,22041,0
2013-12-10,9.86,10.03,8.16,9.18,17429,0
2013-12-11,8.33,9.18,7.99,9.18,25306,0
2013-12-12,8.16,9.01,7.65,7.82,28271,0
2013-12-16,6.14,6.14,5.54,5.86,114951,0
2013-12-17,5.97,5.99,5.5,5.93,76500,0
2013-12-18,5.95,5.95,5.75,5.89,21300,0
2013-12-19,5.86,6.45,5.86,6.3,241100,0
2013-12-20,6.3,6.65,6.3,6.58,170400,0
2013-12-23,6.62,6.62,6.31,6.44,65000,0
2013-12-24,6.5,6.5,6.15,6.3499,55861,0
2013-12-26,6.35,6.5,6.31,6.4799,32187,0
2013-12-27,6.49,6.49,6.28,6.45,39400,0
2013-12-30,6.36,6.6,6.35,6.52,114100,0
2013-12-31,6.52,6.6,6.39,6.39,66200,0
2014-01-02,6.55,6.7,6.34,6.34,89246,0
2014-01-03,6.3,6.65,6.3,6.51,65344,0
2014-01-06,6.55,6.69,6.38,6.45,39400,0
2014-01-07,6.4,6.57,6.15,6.4,68000,0
2014-01-08,6.47,6.47,6.15,6.23,70400,0
2014-01-09,6.39,6.39,6.23,6.27,62500,0
2014-01-10,6.28,6.45,6.15,6.26,84300,0
2014-01-13,6.27,6.99,6.27,6.41,336500,0
2014-01-14,6.41,6.67,6.41,6.55,61600,0
2014-01-15,6.55,6.8,6.35,6.58,118500,0
2014-01-16,6.7,7.246,6.651,6.7,214499,0
2014-01-17,6.83,6.95,6.62,6.73,67300,0
2014-01-21,6.7,6.84,6.68,6.74,60500,0
2014-01-22,6.75,6.82,6.72,6.79,58200,0
2014-01-23,6.82,6.85,6.61,6.8,36300,0
2014-01-24,7.02,7.25,6.45,6.68,314500,0
2014-01-27,6.73,6.82,6.2,6.68,147900,0
2014-01-28,7.1,7.1,6.6,6.81,452700,0
2014-01-29,6.93,6.93,6.63,6.69,62900,0
2014-01-30,6.79,6.82,6.45,6.73,131100,0
2014-01-31,6.72,6.73,6.58,6.66,59200,0
2014-02-03,6.52,6.55,6.32,6.47,77705,0
2014-02-04,6.54,6.54,6.3,6.39,83635,0
2014-02-05,6.36,6.38,6.25,6.29,64297,0
2014-02-06,6.39,6.42,6.2635,6.29,58330,0
2014-02-07,6.35,6.4591,6.21,6.36,58882,0
2014-02-10,6.3,6.4,6.23,6.3,41321,0
2014-02-11,6.29,6.35,6.28,6.33,25019,0
2014-02-12,6.39,6.4,6.25,6.39,31461,0
2014-02-13,6.32,6.45,6.171,6.45,128788,0
2014-02-14,6.49,6.49,6.2,6.34,132781,0
2014-02-18,6.46,6.48,6.19,6.36,62636,0
2014-02-19,6.41,6.5,6.29,6.5,146757,0
2014-02-20,6.49,6.73,6.4,6.66,213487,0
2014-02-21,6.72,6.87,6.64,6.795,246901,0
2014-02-24,6.89,6.9,6.5201,6.77,198597,0
2014-02-25,6.71,6.79,6.46,6.77,118035,0
2014-02-26,6.73,6.8,6.59,6.73,91104,0
2014-02-27,6.73,6.75,6.68,6.72,57066,0
2014-02-28,6.72,6.72,6.3,6.65,140371,0
2014-03-03,6.5006,6.5013,6.327,6.4,45000,0
2014-03-04,6.37,6.49,6.21,6.37,74357,0
2014-03-05,6.32,6.3983,6.17,6.26,125062,0
2014-03-06,6.26,6.35,6.1501,6.21,88577,0
2014-03-07,6.13,6.4,6.05,6.28,84144,0
2014-03-10,6.2109,6.345,6.1604,6.27,32551,0
2014-03-11,6.3,6.35,6.18,6.28,45640,0
2014-03-12,6.25,6.39,6.2,6.37,62052,0
2014-03-13,6.39,6.4,6.2,6.31,41424,0
2014-03-14,6.2,6.36,6.2,6.2799,40903,0
2014-03-17,6.34,6.411,6.2601,6.36,128418,0
2014-03-18,6.38,6.5,6.3101,6.49,152021,0
2014-03-19,6.52,6.73,6.52,6.7,212762,0
2014-03-20,6.68,6.78,6.58,6.73,61420,0
2014-03-21,6.75,6.9,6.38,6.39,283995,0
2014-03-24,6.5784,6.5784,6.12,6.31,244793,0
2014-03-25,6.4,6.445,6.17,6.28,61396,0
2014-03-26,6.3,6.4,6.3,6.35,110600,0
2014-03-27,6.36,6.4,6.3101,6.4,80376,0
2014-03-28,6.63,6.63,6.3,6.335,131237,0
2014-03-31,6.35,6.45,6.18,6.36,112198,0
2014-04-01,6.3,6.41,6.25,6.32,48780,0
2014-04-02,6.32,6.32,5.7,6.06,462796,0
2014-04-03,6.09,6.09,5.39,5.6,501517,0
2014-04-04,5.67,5.75,4.75,5.29,399945,0
2014-04-07,5.3,5.3,4.82,5.15,246329,0
2014-04-08,5.7,5.9,5.25,5.5,754807,0
2014-04-09,5.69,5.89,5.42,5.83,611378,0
2014-04-10,6.1,6.18,5.61,5.83,326477,0
2014-04-11,5.75,5.8,5.31,5.51,319520,0
2014-04-14,5.56,5.57,5.05,5.21,183134,0
2014-04-15,5.21,5.35,4.66,5.3,262187,0
2014-04-16,5.3,5.37,4.923,5.19,109535,0
2014-04-17,5.15,5.68,5.1,5.62,340986,0
2014-04-21,5.94,5.94,5.64,5.76,110918,0
2014-04-22,5.65,5.9,5.2801,5.77,113825,0
2014-04-23,5.77,5.7999,5.66,5.71,31519,0
2014-04-24,5.75,5.75,5.5701,5.66,37818,0
2014-04-25,5.63,5.67,5.5,5.54,32518,0
2014-04-28,5.53,5.65,5.31,5.36,74637,0
2014-04-29,5.35,5.4999,5.2,5.39,51391,0
2014-04-30,5.48,5.5,5.25,5.42,32698,0
2014-05-01,5.39,5.6,5.34,5.45,56690,0
2014-05-02,5.63,5.87,5.62,5.81,51395,0
2014-05-05,5.81,6,5.67,5.91,77834,0
2014-05-06,5.75,5.94,5.6,5.77,73660,0
2014-05-07,5.8,5.8899,5.68,5.84,46072,0
2014-05-08,5.89,5.977,5.84,5.94,91855,0
2014-05-09,5.9,6.19,5.87,6.19,103225,0
2014-05-12,6.26,6.44,6.213,6.28,211696,0
2014-05-13,6.4,6.63,6.17,6.33,178375,0
2014-05-14,6.56,6.66,6.18,6.59,282062,0
2014-05-15,6.75,7.14,6.61,7.02,621528,0
2014-05-16,7.14,7.14,6.6001,6.79,353529,0
2014-05-19,6.8,6.95,6.5201,6.68,179695,0
2014-05-20,6.8,6.8,6.05,6.08,434522,0
2014-05-21,6.08,6.2,5.58,5.6,395927,0
2014-05-22,5.61,5.8899,5.5,5.81,120446,0
2014-05-23,5.75,5.93,5.66,5.74,97938,0
2014-05-27,5.6801,5.89,5.5301,5.82,90880,0
2014-05-28,5.8,5.8116,5.5,5.79,102864,0
2014-05-29,5.76,6.12,5.75,5.95,202617,0
2014-05-30,5.98,5.98,5.57,5.655,115832,0
2014-06-02,5.56,5.75,5.5,5.65,175059,0
2014-06-03,5.61,5.72,5.3,5.38,178481,0
2014-06-04,5.42,5.64,5.37,5.44,55592,0
2014-06-05,5.44,5.59,5.2701,5.3,95588,0
2014-06-06,5.55,5.55,5.36,5.38,38335,0
2014-06-09,5.38,5.4863,5.15,5.27,96925,0
2014-06-10,5.2,5.39,5.2,5.32,91400,0
2014-06-11,5.5,5.5001,5.09,5.28,154859,0
2014-06-12,5.3,5.45,5.192,5.35,55109,0
2014-06-13,5.36,5.44,5.29,5.32,88182,0
2014-06-16,5.48,5.54,5.35,5.5,98780,0
2014-06-17,5.37,5.37,5.01,5.15,340100,0
2014-06-18,5.19,5.2001,4.96,5.15,125717,0
2014-06-19,5.13,5.15,5,5.14,75603,0
2014-06-20,5.1,5.13,4.95,5.12,125931,0
2014-06-23,5.15,5.38,5.05,5.34,182930,0
2014-06-24,5.02,5.23,4.76,4.9,211797,0
2014-06-25,4.9,4.91,4.7125,4.8,90019,0
2014-06-26,4.77,4.78,4.5,4.78,176309,0
2014-06-27,4.74,4.98,4.74,4.94,67139,0
2014-06-30,4.83,4.95,4.75,4.81,50502,0
2014-07-01,4.82,4.8799,4.71,4.75,65862,0
2014-07-02,4.75,4.84,4.63,4.79,35700,0
2014-07-03,4.78,4.82,4.78,4.8,35859,0
2014-07-07,4.83,4.85,4.7236,4.78,101473,0
2014-07-08,4.8,4.88,4.505,4.59,173798,0
2014-07-09,4.54,4.62,4.5037,4.525,24790,0
2014-07-10,4.41,4.435,4.12,4.18,154892,0
2014-07-11,4.18,4.37,4.01,4.25,158266,0
2014-07-14,4.3,4.31,4.15,4.17,66713,0
2014-07-15,4.14,4.2,3.93,3.99,153475,0
2014-07-16,4,4,3.58,3.7,343761,0
2014-07-17,3.65,3.74,3.6,3.73,71677,0
2014-07-18,3.71,3.85,3.5,3.78,130052,0
2014-07-21,3.85,3.92,3.63,3.87,68872,0
2014-07-22,3.86,3.98,3.78,3.94,54861,0
2014-07-23,3.91,4.1799,3.91,4.08,73362,0
2014-07-24,4.14,4.14,4.01,4.03,29894,0
2014-07-25,4.02,4.09,4,4.015,45290,0
2014-07-28,4,4.03,3.8501,3.9299,43275,0
2014-07-29,4.06,4.135,3.87,3.88,98172,0
2014-07-30,3.89,3.91,3.8,3.85,28398,0
2014-07-31,3.88,3.9595,3.74,3.77,73186,0
2014-08-01,3.77,3.8206,3.59,3.64,54655,0
2014-08-04,3.59,3.71,3.58,3.61,43621,0
2014-08-05,3.66,3.66,3.56,3.58,82249,0
2014-08-06,3.5,3.59,3.5,3.55,28317,0
2014-08-07,3.6,3.7001,3.56,3.62,33719,0
2014-08-08,3.65,3.65,3.45,3.48,61116,0
2014-08-11,3.54,3.54,3.45,3.5,17942,0
2014-08-12,3.5,3.5,3.14,3.25,121913,0
2014-08-13,3.28,3.3799,3.14,3.26,57777,0
2014-08-14,3.25,3.2524,3,3.17,93589,0
2014-08-15,3.16,3.16,2.62,2.82,269014,0
2014-08-18,2.89,3.43,2.81,3.43,232907,0
2014-08-19,3.5,3.5,3.28,3.39,55042,0
2014-08-20,3.53,3.9201,3.43,3.75,296466,0
2014-08-21,3.78,3.97,3.68,3.89,109455,0
2014-08-22,3.98,4.2,3.79,4.0699,175414,0
2014-08-25,4.13,4.18,3.99,4.04,47557,0
2014-08-26,4.05,4.05,3.87,3.88,91404,0
2014-08-27,3.89,3.99,3.7355,3.9,56957,0
2014-08-28,3.9299,4,3.8301,3.95,55768,0
2014-08-29,3.93,4.07,3.8701,4.02,61741,0
2014-09-02,4.8,5.27,4.75,5.07,886241,0
2014-09-03,5.25,5.25,4.72,4.83,340610,0
2014-09-04,4.85,4.879,4.499,4.52,114751,0
2014-09-05,4.58,4.74,4.27,4.62,143055,0
2014-09-08,4.69,5.0828,4.58,4.97,158753,0
2014-09-09,4.97,5.07,4.76,4.86,64388,0
2014-09-10,4.72,5,4.67,4.89,65199,0
2014-09-11,4.81,5,4.75,4.95,55792,0
2014-09-12,4.85,5,4.85,4.94,43962,0
2014-09-15,4.99,5.04,4.85,4.96,79667,0
2014-09-16,5,5,4.85,4.85,47399,0
2014-09-17,4.78,4.98,4.68,4.81,45923,0
2014-09-18,4.83,4.9,4.729,4.8,16747,0
2014-09-19,4.73,4.95,4.69,4.95,46051,0
2014-09-22,4.89,4.89,4.75,4.78,47542,0
2014-09-23,4.79,4.89,4.67,4.74,45446,0
2014-09-24,4.7,4.8,4.5,4.56,40322,0
2014-09-25,4.68,4.795,4.5,4.66,67854,0
2014-09-26,4.74,4.82,4.61,4.75,36725,0
2014-09-29,4.72,4.755,4.53,4.71,70694,0
2014-09-30,4.74,4.75,4.59,4.68,18105,0
2014-10-01,4.56,4.75,4.474,4.49,40311,0
2014-10-02,4.46,4.55,4.36,4.52,38012,0
2014-10-03,4.53,4.66,4.43,4.47,42073,0
2014-10-06,4.47,4.59,4.28,4.41,48759,0
2014-10-07,4.39,4.48,4.28,4.41,27824,0
2014-10-08,4.35,4.44,4.13,4.33,51147,0
2014-10-09,4.32,4.32,4.07,4.2,18086,0
2014-10-10,4.17,4.17,3.77,4.05,78568,0
2014-10-13,4,4,3.88,4,43647,0
2014-10-14,3.8,4,3.77,3.85,63968,0
2014-10-15,3.81,4.18,3.8,3.95,96146,0
2014-10-16,4.01,4.15,3.9,4.07,65080,0
2014-10-17,4.15,4.15,4,4.11,35338,0
2014-10-20,4.07,4.32,4.02,4.24,94049,0
2014-10-21,4.21,4.48,4.1901,4.44,58944,0
2014-10-22,4.42,4.6999,4.28,4.67,27768,0
2014-10-23,4.5,4.6,4.308,4.43,37909,0
2014-10-24,4.44,4.49,4.34,4.39,19938,0
2014-10-27,4.32,4.47,4.19,4.45,33834,0
2014-10-28,4.46,4.49,4.3,4.42,27732,0
2014-10-29,4.39,4.45,4.25,4.39,36953,0
2014-10-30,4.35,4.5,4.35,4.5,24193,0
2014-10-31,4.5,4.69,4.42,4.69,58217,0
2014-11-03,4.66,4.66,4.438,4.59,44358,0
2014-11-04,4.54,4.57,4.39,4.46,31227,0
2014-11-05,4.47,4.57,4.35,4.36,15448,0
2014-11-06,4.33,4.4499,4.2,4.26,30430,0
2014-11-07,4.27,4.33,4.1,4.14,54417,0
2014-11-10,4.14,4.14,3.99,3.99,59501,0
2014-11-11,4.05,4.12,3.952,4.03,257081,0
2014-11-12,4.03,4.09,3.99,4.09,26695,0
2014-11-13,4.1,4.1,3.87,3.94,35823,0
2014-11-14,3.98,4.1,3.95,4.09,38678,0
2014-11-17,4.05,4.05,3.91,4.04,66321,0
2014-11-18,4.04,4.05,3.9,3.94,44993,0
2014-11-19,3.9,3.96,3.84,3.9,57721,0
2014-11-20,3.84,3.99,3.82,3.9303,14870,0
2014-11-21,3.95,3.98,3.91,3.93,19638,0
2014-11-24,3.98,4.0399,3.92,3.98,28689,0
2014-11-25,3.98,4.01,3.93,4.01,39010,0
2014-11-26,3.97,4.3687,3.9603,4.2,57274,0
2014-11-28,3.9948,4.24,3.9948,4.13,9739,0
2014-12-01,3.98,4.23,3.98,4.0999,31524,0
2014-12-02,4.08,4.5,4.08,4.5,64970,0
2014-12-03,4.5,4.5,4.34,4.5,19792,0
2014-12-04,4.42,4.65,4.42,4.65,31578,0
2014-12-05,4.61,4.83,4.61,4.83,82817,0
2014-12-08,4.8,4.82,4.65,4.75,40990,0
2014-12-09,4.74,4.74,4.53,4.73,22206,0
2014-12-10,4.72,4.75,4.64,4.75,31919,0
2014-12-11,4.67,4.9799,4.65,4.89,73061,0
2014-12-12,4.87,5.4775,4.87,5.29,147193,0
2014-12-15,5.29,5.5,5.1,5.12,154386,0
2014-12-16,5.09,5.38,5.09,5.38,40770,0
2014-12-17,5.37,5.44,5.18,5.36,28348,0
2014-12-18,5.4,5.5,5.4,5.49,40745,0
2014-12-19,5.48,5.5,5.3,5.45,64356,0
2014-12-22,5.5,5.5,5.275,5.35,43209,0
2014-12-23,5.32,5.36,5,5.11,68673,0
2014-12-24,5.18,5.21,5.1,5.17,21827,0
2014-12-26,5.22,5.38,5.16,5.23,7144,0
2014-12-29,5.37,6,5.25,5.99,235819,0
2014-12-30,6,6.26,5.8701,6.11,180837,0
2014-12-31,6.13,6.17,5.848,6.17,82627,0
2015-01-02,6.15,6.23,5.87,6.14,74940,0
2015-01-05,6.04,6.45,6,6.22,54836,0
2015-01-06,6.31,6.33,6.12,6.21,43934,0
2015-01-07,6.21,6.54,6.14,6.44,101393,0
2015-01-08,6.66,7,6.57,6.99,174024,0
2015-01-09,5.21,5.75,5.15,5.6,1680233,0
2015-01-12,5.63,5.97,5.51,5.82,555359,0
2015-01-13,5.94,5.95,5.6001,5.65,390412,0
2015-01-14,5.65,5.82,5.5,5.65,349331,0
2015-01-15,5.7,5.8,5.5,5.53,136236,0
2015-01-16,5.45,5.78,5.33,5.55,103618,0
2015-01-20,5.58,5.76,5.55,5.7452,124421,0
2015-01-21,5.76,6.1999,5.72,5.92,197213,0
2015-01-22,6,6.1599,5.87,5.925,132100,0
2015-01-23,6.0171,6.02,5.85,5.99,136594,0
2015-01-26,6.05,6.29,5.8775,6.2,191231,0
2015-01-27,6.18,6.45,6.15,6.4252,220791,0
2015-01-28,6.47,6.99,6.47,6.85,272574,0
2015-01-29,6.9,7,6.68,6.99,268855,0
2015-01-30,7,7,6.77,6.82,138482,0
2015-02-02,6.93,6.93,6.5501,6.83,77811,0
2015-02-03,6.83,6.85,6.58,6.625,132142,0
2015-02-04,6.65,6.65,6.06,6.26,185808,0
2015-02-05,6.27,6.55,6.2,6.5,204420,0
2015-02-06,6.523,6.5999,6.36,6.44,44581,0
2015-02-09,6.5,6.5846,6.26,6.49,91766,0
2015-02-10,6.53,6.53,6.35,6.39,89987,0
2015-02-11,6.39,6.53,6.33,6.47,139664,0
2015-02-12,6.52,6.55,6.38,6.51,146207,0
2015-02-13,6.55,6.55,6.38,6.5,56864,0
2015-02-17,6.55,6.82,6.5,6.55,165753,0
2015-02-18,6.5,6.53,6.4001,6.52,59415,0
2015-02-19,6.4501,6.61,6.4,6.445,118751,0
2015-02-20,6.47,6.61,6.32,6.51,150774,0
2015-02-23,6.57,6.57,6.4001,6.5,102639,0
2015-02-24,6.6,6.8,6.27,6.41,247293,0
2015-02-25,6.45,6.55,6.3,6.5,233160,0
2015-02-26,6.57,6.57,6.42,6.44,94484,0
2015-02-27,6.44,6.51,6.4,6.42,75182,0
2015-03-02,6.4,6.6,6.4,6.49,95300,0
2015-03-03,6.5,6.96,6.48,6.82,306400,0
2015-03-04,6.83,7.23,6.74,7.07,435400,0
2015-03-05,7.23,7.26,6.65,6.73,210700,0
2015-03-06,6.76,7.03,6.62,6.8,131700,0
2015-03-09,6.76,6.87,6.44,6.53,240600,0
2015-03-10,6.45,6.52,6.4,6.42,116800,0
2015-03-11,6.46,6.46,6.1,6.14,135800,0
2015-03-12,6.1,6.11,5.66,5.74,255200,0
2015-03-13,5.68,5.91,5.39,5.54,183800,0
2015-03-16,5.62,6.2,5.4,5.82,379900,0
2015-03-17,5.85,5.98,5.57,5.8,108200,0
2015-03-18,5.84,5.94,5.69,5.82,63100,0
2015-03-19,5.83,6.22,5.83,6.01,95800,0
2015-03-20,6.01,6.13,5.91,6.04,174100,0
2015-03-23,6.1,6.1,6,6.04,57100,0
2015-03-24,6.01,6.18,5.97,6.07,41400,0
2015-03-25,6.1,6.1,5.6,5.72,126800,0
2015-03-26,5.73,5.73,5.5,5.54,83100,0
2015-03-27,5.51,5.58,5.35,5.39,187600,0
2015-03-30,4.19,4.24,3.56,3.83,1308900,0
2015-03-31,3.76,3.95,3.68,3.94,294900,0
2015-04-01,3.96,4,3.69,3.77,153000,0
2015-04-02,3.78,3.9,3.77,3.84,86600,0
2015-04-06,3.8,3.9,3.75,3.81,106200,0
2015-04-07,3.8,3.86,3.75,3.79,62222,0
2015-04-08,3.8,3.98,3.76,3.84,67300,0
2015-04-09,3.83,3.97,3.83,3.91,51004,0
2015-04-10,3.92,4.66,3.92,4.54,289400,0
2015-04-13,4.51,5.18,4.51,4.87,390600,0
2015-04-14,4.9,5.15,4.27,4.63,206600,0
2015-04-15,4.9399,4.9399,4.53,4.64,93727,0
2015-04-16,4.91,5.16,4.77,4.92,159059,0
2015-04-17,4.92,5.14,4.8,4.88,74200,0
2015-04-20,4.94,5.02,4.8,4.99,75420,0
2015-04-21,5.03,5.03,4.67,4.67,97959,0
2015-04-22,4.69,4.8299,4.6,4.66,51175,0
2015-04-23,4.64,4.8,4.61,4.76,35900,0
2015-04-24,4.76,4.9,4.75,4.83,52700,0
2015-04-27,4.85,4.87,4.52,4.61,88300,0
2015-04-28,4.64,4.7,4.33,4.51,135200,0
2015-04-29,4.42,4.79,4.23,4.44,75100,0
2015-04-30,4.4,4.73,4.2,4.3,83700,0
2015-05-01,4.29,4.55,4.29,4.55,30600,0
2015-05-04,4.59,4.67,4.48,4.48,24200,0
2015-05-05,4.5,4.59,4.35,4.4,30600,0
2015-05-06,4.37,4.44,4.33,4.41,17089,0
2015-05-07,4.39,4.39,4.21,4.24,57804,0
2015-05-08,4.76,4.76,4.24,4.28,38200,0
2015-05-11,4.28,4.55,4.28,4.48,27900,0
2015-05-12,4.5,4.58,4.32,4.37,47424,0
2015-05-13,4.37,4.45,4.28,4.34,41800,0
2015-05-14,4.34,4.41,4.28,4.4,14700,0
2015-05-15,4.45,4.55,4.25,4.28,68400,0
2015-05-18,4.21,4.2984,3.8,3.97,135195,0
2015-05-19,4.11,4.29,3.96,4.16,61300,0
2015-05-20,4.23,4.27,3.91,4.15,63900,0
2015-05-21,4.13,4.3,3.95,4,44000,0
2015-05-22,3.96,4.08,3.93,4.05,41100,0
2015-05-26,4.06,4.1,3.9417,4.07,39425,0
2015-05-27,4.25,4.29,4,4.23,51700,0
2015-05-28,4.21,4.21,4.11,4.14,22100,0
2015-05-29,4.24,4.4,4.19,4.27,115400,0
2015-06-01,4.33,4.33,4.17,4.23,46700,0
2015-06-02,4.22,4.26,4.1,4.147,41393,0
2015-06-03,4.19,4.42,4.15,4.36,46800,0
2015-06-04,4.31,4.41,4.3,4.39,24100,0
2015-06-05,4.41,4.42,4.3,4.36,18000,0
2015-06-08,4.35,4.39,4.21,4.28,26900,0
2015-06-09,4.23,4.31,4.01,4.13,70461,0
2015-06-10,4.15,4.19,4.07,4.15,23335,0
2015-06-11,4.18,4.18,4.07,4.12,27130,0
2015-06-12,4.01,4.6,3.87,4.25,596500,0
2015-06-15,4.27,4.45,4.08,4.29,42900,0
2015-06-16,4.31,4.32,4.29,4.31,17200,0
2015-06-17,4.32,4.46,4.19,4.27,49600,0
2015-06-18,4.27,4.36,4.17,4.17,36600,0
2015-06-19,4.21,4.3,4.13,4.2,27000,0
2015-06-22,4.26,4.35,4.22,4.32,26300,0
2015-06-23,4.35,4.39,4.1987,4.31,14409,0
2015-06-24,4.28,4.3,4.16,4.3,32600,0
2015-06-25,4.22,4.26,4.16,4.16,4900,0
2015-06-26,4.16,4.29,4.09,4.29,41900,0
2015-06-29,4.18,4.19,4.01,4.19,38200,0
2015-06-30,4.11,4.21,4.1,4.2,14125,0
2015-07-01,4.24,4.25,4.01,4.04,27900,0
2015-07-02,4.13,4.14,4.03,4.1,15900,0
2015-07-06,4.11,4.25,4.01,4.1,23700,0
2015-07-07,4.15,4.17,3.94,3.97,37500,0
2015-07-08,3.94,4,3.91,3.92,27500,0
2015-07-09,3.93,4.13,3.93,4,22400,0
2015-07-10,4.11,4.2,4.02,4.08,37200,0
2015-07-13,4.1,4.19,4.06,4.08,18000,0
2015-07-14,4.1,4.17,4,4.08,24522,0
2015-07-15,4.12,4.14,4.07,4.07,22168,0
2015-07-16,4.07,4.22,4.01,4.19,28000,0
2015-07-17,4.14,4.25,4.12,4.19,20800,0
2015-07-20,4.21,4.4,4.2,4.2,52700,0
2015-07-21,4.22,4.32,4.05,4.11,34700,0
2015-07-22,4.1,4.39,4.08,4.24,39800,0
2015-07-23,4.23,4.34,4.23,4.26,13100,0
2015-07-24,4.24,4.29,4.1,4.24,30500,0
2015-07-27,4.22,4.35,4.14,4.29,22000,0
2015-07-28,4.29,4.29,4.16,4.16,12900,0
2015-07-29,4.2,4.39,4.1,4.18,12200,0
2015-07-30,4.12,4.24,4.1,4.14,19700,0
2015-07-31,4.15,4.3,4.11,4.19,53900,0
2015-08-03,4.16,4.2,4.11,4.1132,16436,0
2015-08-04,4.11,4.25,3.9,4.05,57600,0
2015-08-05,4.05,4.25,4.01,4.23,39700,0
2015-08-06,4.26,4.5,3.9,3.97,150994,0
2015-08-07,4,4.04,3.75,3.76,86600,0
2015-08-10,3.78,3.92,3.5,3.59,105600,0
2015-08-11,3.49,3.68,3.3,3.31,54272,0
2015-08-12,3.33,3.58,3.05,3.25,135400,0
2015-08-13,3.21,3.33,3.13,3.31,55000,0
2015-08-14,3.27,3.6,3.14,3.49,63400,0
2015-08-17,3.52,3.85,3.5,3.66,50300,0
2015-08-18,3.7,4,3.7,3.87,103300,0
2015-08-19,3.83,3.96,3.58,3.63,46100,0
2015-08-20,3.62,3.62,3.51,3.56,7600,0
2015-08-21,3.52,3.65,3.4,3.6,27600,0
2015-08-24,3.14,3.65,3.14,3.32,37019,0
2015-08-25,3.27,3.63,3.26,3.57,43600,0
2015-08-26,3.55,3.64,3.3,3.46,42000,0
2015-08-27,3.48,3.96,3.48,3.64,24500,0
2015-08-28,3.65,3.95,3.63,3.69,18200,0
2015-08-31,3.69,3.69,3.51,3.66,20200,0
2015-09-01,3.57,3.7,3.43,3.7,21000,0
2015-09-02,3.74,3.98,3.66,3.73,29800,0
2015-09-03,3.7,3.7,3.56,3.58,51000,0
2015-09-04,3.51,3.63,3.36,3.63,27800,0
2015-09-08,3.65,3.93,3.64,3.64,59300,0
2015-09-09,3.85,4.24,3.85,4.06,75500,0
2015-09-10,4.19,4.4955,4.04,4.3,187090,0
2015-09-11,4.33,4.48,4.33,4.48,31800,0
2015-09-14,4.45,4.5,4.3,4.4,31300,0
2015-09-15,4.42,4.42,4.24,4.38,42800,0
2015-09-16,4.45,4.63,4.39,4.61,43600,0
2015-09-17,4.61,4.68,4.47,4.63,28500,0
2015-09-18,4.54,4.64,4.44,4.58,34400,0
2015-09-21,4.64,4.67,4.58,4.61,21500,0
2015-09-22,4.55,4.55,4.4,4.52,40300,0
2015-09-23,4.52,4.6,4.15,4.45,11400,0
2015-09-24,4.49,4.55,4.3,4.37,17288,0
2015-09-25,4.4,4.41,4.07,4.1,23900,0
2015-09-28,4.05,4.06,3.61,3.79,119935,0
2015-09-29,3.73,4.19,3.6,3.62,82900,0
2015-09-30,3.62,3.89,3.53,3.87,56000,0
2015-10-01,3.88,4.03,3.84,4.03,36100,0
2015-10-02,3.93,4.05,3.93,4.01,12200,0
2015-10-05,4.03,4.2,3.85,4.15,31275,0
2015-10-06,4.11,4.18,3.97,4.09,10500,0
2015-10-07,4.07,4.12,3.98,3.99,9900,0
2015-10-08,4.03,4.21,4,4.05,12600,0
2015-10-09,4.03,4.05,3.92,4,8600,0
2015-10-12,4.03,4.05,3.86,4,19095,0
2015-10-13,3.99,4.25,3.93,4.24,50000,0
2015-10-14,4.25,4.25,4,4.02,52000,0
2015-10-15,4.08,4.1,3.75,3.87,83400,0
2015-10-16,3.82,3.96,3.82,3.96,11300,0
2015-10-19,4,4.03,3.86,3.89,20300,0
2015-10-20,3.97,3.97,3.83,3.88,9998,0
2015-10-21,3.86,3.86,3.62,3.76,42700,0
2015-10-22,3.8,3.88,3.75,3.84,5200,0
2015-10-23,3.86,3.86,3.7,3.76,16600,0
2015-10-26,3.89,3.92,3.72,3.79,27900,0
2015-10-27,3.76,3.89,3.73,3.79,24900,0
2015-10-28,3.77,4.19,3.77,4.08,29000,0
2015-10-29,4.06,4.15,3.72,4.08,76800,0
2015-10-30,4.11,4.48,4.04,4.32,57300,0
2015-11-02,4.32,4.4899,4.0981,4.24,34363,0
2015-11-03,4.22,4.49,4.08,4.14,9500,0
2015-11-04,4.17,4.3,4.16,4.19,4545,0
2015-11-05,4.15,4.27,4.11,4.22,25200,0
2015-11-06,4.19,4.2,4.11,4.15,14000,0
2015-11-09,4.19,4.19,3.79,3.9,56374,0
2015-11-10,3.87,3.88,3.78,3.87,27100,0
2015-11-11,3.87,4,3.81,3.81,12000,0
2015-11-12,3.84,4.07,3.79,3.96,24500,0
2015-11-13,4.01,4.24,3.89,4.24,32200,0
2015-11-16,4.21,4.49,4.18,4.26,82600,0
2015-11-17,4.28,4.28,4.1,4.22,15500,0
2015-11-18,4.2,4.2,4.05,4.08,16200,0
2015-11-19,4.03,4.23,3.96,3.99,41100,0
2015-11-20,4.03,4.16,4.01,4.15,26100,0
2015-11-23,4.13,4.45,4.08,4.34,81700,0
2015-11-24,4.36,4.38,4.01,4.37,39900,0
2015-11-25,4.31,4.44,4.25,4.44,21800,0
2015-11-27,4.45,4.45,4.3,4.43,25500,0
2015-11-30,4.44,4.63,4.42,4.55,46000,0
2015-12-01,4.63,5.08,4.6,4.92,188836,0
2015-12-02,5,6,5,5.475,428851,0
2015-12-03,5.95,5.9799,5.11,5.47,150853,0
2015-12-04,5.35,5.73,5.1,5.5,71200,0
2015-12-07,5.97,6.4,5.56,5.56,167900,0
2015-12-08,5.99,5.99,5.5,5.52,75862,0
2015-12-09,5.51,5.55,4.83,5.2,92700,0
2015-12-10,5.14,5.22,4.86,5.18,35800,0
2015-12-11,5.1,5.14,4.92,4.98,21000,0
2015-12-14,4.93,5.089,4.8201,4.93,27729,0
2015-12-15,4.92,5.28,4.91,5.01,24000,0
2015-12-16,5.01,5.24,4.97,5.05,42800,0
2015-12-17,5.13,5.33,5.04,5.13,18700,0
2015-12-18,5.13,5.84,5.1,5.41,97100,0
2015-12-21,5.48,5.7,5.11,5.27,32100,0
2015-12-22,5.3499,5.3499,5.06,5.15,41707,0
2015-12-23,5.16,5.5,5.11,5.26,25400,0
2015-12-24,5.1801,5.2715,5.04,5.175,11195,0
2015-12-28,5.3,5.446,5.16,5.25,22469,0
2015-12-29,5.3,5.39,5.21,5.25,30063,0
2015-12-30,5.28,5.39,5.2207,5.31,19410,0
2015-12-31,5.35,5.48,5.34,5.36,28772,0
2016-01-04,5.25,5.4899,5.11,5.22,35503,0
2016-01-05,5.428,5.428,5.18,5.23,16868,0
2016-01-06,5.25,5.38,5.16,5.23,44570,0
2016-01-07,5.14,5.3899,4.719,4.95,49117,0
2016-01-08,4.96,5.05,4.6,4.82,49911,0
2016-01-11,4.68,4.894,4.4301,4.59,55125,0
2016-01-12,4.61,4.8799,4.6,4.71,43601,0
2016-01-13,4.65,4.65,4.0501,4.33,86777,0
2016-01-14,4.28,4.45,4.0301,4.37,34947,0
2016-01-15,4.3,4.87,4.3,4.43,60895,0
2016-01-19,4.35,4.35,3.98,4.02,52200,0
2016-01-20,3.95,4.1,3.63,4.07,85951,0
2016-01-21,4.05,4.2799,4.02,4.22,22255,0
2016-01-22,4.33,4.53,4.29,4.38,37148,0
2016-01-25,4.34,4.6436,4.1,4.1,47339,0
2016-01-26,4.06,4.4,4.05,4.05,24499,0
2016-01-27,4.2,4.8699,4.03,4.5,33610,0
2016-01-28,4.58,4.75,4.4004,4.57,15878,0
2016-01-29,4.57,4.7199,4.43,4.63,32521,0
2016-02-01,4.71,4.8,4.525,4.77,16997,0
2016-02-02,4.75,4.8,4.68,4.71,8836,0
2016-02-03,4.76,4.76,4.55,4.73,18487,0
2016-02-04,4.75,4.75,4.67,4.67,12285,0
2016-02-05,4.7,4.75,4.6,4.68,45117,0
2016-02-08,4.58,4.7,4.37,4.41,53636,0
2016-02-09,4.32,4.54,4.21,4.41,45053,0
2016-02-10,4.42,4.43,4.3201,4.4,21703,0
2016-02-11,4.33,4.5,4.19,4.39,12196,0
2016-02-12,4.51,4.62,4.344,4.6,14010,0
2016-02-16,4.78,4.78,4.7,4.76,30843,0
2016-02-17,4.8,5.2299,4.794,5,48170,0
2016-02-18,4.88,4.99,4.81,4.99,22471,0
2016-02-19,4.91,5.1,4.81,5.08,43229,0
2016-02-22,5.17,5.7799,5.16,5.34,66227,0
2016-02-23,5.36,5.6699,5.2601,5.39,48049,0
2016-02-24,5.33,5.57,5.2201,5.3,35542,0
2016-02-25,5.34,5.86,5.34,5.69,74963,0
2016-02-26,5.84,5.9999,5.59,5.94,54560,0
2016-02-29,5.99,6.08,5.65,5.81,50876,0
2016-03-01,5.89,6.12,5.8,6.03,69970,0
2016-03-02,6.03,6.18,5.81,6.03,66314,0
2016-03-03,6.06,6.06,5.71,5.73,87771,0
2016-03-04,5.9184,5.95,5.7,5.77,106151,0
2016-03-07,5.86,5.992,5.72,5.8,60440,0
2016-03-08,5.77,5.95,5.53,5.61,35335,0
2016-03-09,5.61,5.61,5.14,5.29,67373,0
2016-03-10,5.24,5.76,5.08,5.41,94045,0
2016-03-11,5.41,5.6482,5.21,5.25,24121,0
2016-03-14,5.3,5.5,5.3,5.31,26783,0
2016-03-15,5.3,5.4,5.205,5.28,44523,0
2016-03-16,5.22,5.43,5.22,5.32,20523,0
2016-03-17,5.29,5.4,5.23,5.23,23214,0
2016-03-18,5.19,5.49,5.15,5.47,47468,0
2016-03-21,5.42,5.69,5.39,5.66,66261,0
2016-03-22,5.61,6.1298,5.61,6,173186,0
2016-03-23,6.01,6.04,5.86,5.98,66648,0
2016-03-24,6.01,6.738,5.92,6.63,150168,0
2016-03-28,6.87,6.981,5.45,5.59,235185,0
2016-03-29,6.74,6.74,5.82,6.14,89398,0
2016-03-30,6.29,6.3,5.9,6.06,34564,0
2016-03-31,6.1,6.34,6.01,6.13,57313,0
2016-04-01,6.12,6.28,6.042,6.19,59133,0
2016-04-04,6.29,6.29,6.02,6.15,75183,0
2016-04-05,6.06,6.32,5.9434,6.04,33748,0
2016-04-06,6,6.19,5.92,6.1,34669,0
2016-04-07,6.1,6.5999,6.1,6.39,120065,0
2016-04-08,6.48,6.72,6.4,6.52,75514,0
2016-04-11,6.64,6.745,6.29,6.33,31623,0
2016-04-12,6.28,6.75,6.2,6.72,133910,0
2016-04-13,6.75,6.97,6.6,6.89,153571,0
2016-04-14,6.96,8.12,6.805,8.07,412018,0
2016-04-15,7.95,8.23,7.64,8.13,250001,0
2016-04-18,8.2,8.72,8.15,8.62,306639,0
2016-04-19,8.6,8.75,8.21,8.34,297976,0
2016-04-20,8.45,8.5,7.995,8.1,168253,0
2016-04-21,8.19,8.3499,7.71,7.76,165677,0
2016-04-22,7.84,8.25,7.76,8.18,61066,0
2016-04-25,8.18,8.5699,8.075,8.13,49826,0
2016-04-26,8.19,8.2,8.01,8.15,33184,0
2016-04-27,8.15,8.34,7.9201,8.34,56094,0
2016-04-28,8.24,8.33,8.02,8.22,115646,0
2016-04-29,8.14,8.33,8.04,8.25,51891,0
2016-05-02,8.33,8.5825,8.11,8.48,125283,0
2016-05-03,8.52,9,8.3601,8.92,315638,0
2016-05-04,9,9.31,8.43,8.97,491620,0
2016-05-05,9.12,9.2,8.75,8.96,94882,0
2016-05-06,8.77,9.11,8.68,9.02,100786,0
2016-05-09,8.98,10.3,8.9101,10.12,717176,0
2016-05-10,10.76,10.98,8.98,8.99,607550,0
2016-05-11,8.9,9.34,8.14,8.5,381298,0
2016-05-12,8.6,8.8719,7.77,7.99,231592,0
2016-05-13,7.98,8.58,7.86,8.15,89213,0
2016-05-16,8.16,8.47,8.01,8.11,74130,0
2016-05-17,8.15,8.47,8.03,8.21,94091,0
2016-05-18,8.21,8.365,8,8.07,95101,0
2016-05-19,8,8.23,7.89,8.14,94734,0
2016-05-20,8.11,8.35,8.01,8.29,103888,0
2016-05-23,8.35,8.5899,8.23,8.3,148580,0
2016-05-24,8.42,8.7,8.31,8.61,145220,0
2016-05-25,8.69,8.7,8.38,8.46,86796,0
2016-05-26,8.46,8.57,8.35,8.505,42946,0
2016-05-27,8.58,8.86,8.3535,8.76,200995,0
2016-05-31,8.98,8.98,8.6,8.67,184276,0
2016-06-01,8.59,8.97,8.55,8.7,292521,0
2016-06-02,8.88,9.08,8.7,8.86,500500,0
2016-06-03,8.85,8.9399,8.5235,8.86,263274,0
2016-06-06,4.5,4.8,4,4.09,4856191,0
2016-06-07,4.13,4.17,3.75,3.82,1441249,0
2016-06-08,3.82,3.93,3.7,3.85,579255,0
2016-06-09,3.85,3.85,3.27,3.41,1114025,0
2016-06-10,3.38,3.47,3.04,3.41,629895,0
2016-06-13,3.43,3.44,3.19,3.29,289383,0
2016-06-14,3.19,3.25,3.01,3.12,389845,0
2016-06-15,3.15,3.23,3.05,3.09,498776,0
2016-06-16,3.05,3.1387,3.045,3.09,135904,0
2016-06-17,3.11,3.115,3.02,3.03,278626,0
2016-06-20,3.03,3.0883,2.87,2.87,472535,0
2016-06-21,2.9,3.08,2.87,2.95,348648,0
2016-06-22,2.95,2.9999,2.81,2.8301,176905,0
2016-06-23,2.87,2.8976,2.77,2.8,284512,0
2016-06-24,2.74,2.78,2.6,2.73,373379,0
2016-06-27,2.73,2.73,2.57,2.62,266018,0
2016-06-28,2.66,2.78,2.57,2.69,189700,0
2016-06-29,2.75,2.765,2.65,2.71,254812,0
2016-06-30,2.72,2.89,2.72,2.8,237401,0
2016-07-01,2.82,2.96,2.78,2.95,212894,0
2016-07-05,3.05,3.21,3.05,3.19,394964,0
2016-07-06,3.22,3.2958,3.12,3.16,284962,0
2016-07-07,3.18,3.18,3.01,3.1,261251,0
2016-07-08,3.1,3.3189,3.0625,3.28,191360,0
2016-07-11,3.31,3.3399,3.13,3.17,157925,0
2016-07-12,3.28,3.28,3.0701,3.13,212712,0
2016-07-13,3.12,3.17,3.02,3.05,168624,0
2016-07-14,3.06,3.11,2.83,3.06,363990,0
2016-07-15,3.1,3.14,3.01,3.06,121787,0
2016-07-18,3.1,3.11,3.0211,3.05,64081,0
2016-07-19,3.05,3.1,3.01,3.01,26057,0
2016-07-20,3.0101,3.04,3.01,3.01,45745,0
2016-07-21,3,3.1399,2.913,3.03,212117,0
2016-07-22,3.01,3.045,3,3.02,73701,0
2016-07-25,3,3.0299,2.866,2.9399,163424,0
2016-07-26,2.9,3.05,2.9,2.97,42077,0
2016-07-27,3,3.09,2.97,3.04,84148,0
2016-07-28,3.04,3.07,2.92,2.98,105379,0
2016-07-29,2.96,2.96,2.79,2.81,496202,0
2016-08-01,2.84,2.86,2.77,2.77,194504,0
2016-08-02,2.79,2.83,2.76,2.76,204688,0
2016-08-03,2.8,2.8499,2.749,2.7505,138350,0
2016-08-04,2.79,2.79,2.68,2.7,161153,0
2016-08-05,2.73,2.73,2.605,2.64,282946,0
2016-08-08,2.64,2.72,2.64,2.65,267929,0
2016-08-09,2.69,2.69,2.6,2.61,274435,0
2016-08-10,2.6,2.65,2.57,2.61,219471,0
2016-08-11,2.64,2.69,2.61,2.68,251051,0
2016-08-12,2.69,2.75,2.65,2.65,278752,0
2016-08-15,2.62,2.739,2.6,2.67,208076,0
2016-08-16,2.63,2.65,2.54,2.57,360048,0
2016-08-17,2.59,2.71,2.5,2.655,406505,0
2016-08-18,2.68,2.72,2.64,2.65,184179,0
2016-08-19,2.65,2.685,2.575,2.65,390460,0
2016-08-22,2.65,2.7,2.63,2.69,123649,0
2016-08-23,2.68,3.05,2.68,2.94,2507018,0
2016-08-24,3.09,3.1,2.71,2.75,1463796,0
2016-08-25,2.77,2.8999,2.68,2.77,456632,0
2016-08-26,2.89,3.57,2.83,3.47,14495784,0
2016-08-29,3.22,3.24,2.83,2.97,6727176,0
2016-08-30,2.97,2.97,2.8,2.88,930028,0
2016-08-31,2.86,3.04,2.81,2.95,865629,0
2016-09-01,2.96,2.9841,2.76,2.81,767648,0
2016-09-02,2.83,2.92,2.7,2.83,1242711,0
2016-09-06,2.85,2.87,2.76,2.81,339063,0
2016-09-07,2.81,2.91,2.77,2.86,729219,0
2016-09-08,2.89,3.1,2.8645,3.0194,973175,0
2016-09-09,3.1,3.1,2.85,2.96,556690,0
2016-09-12,3,3.09,2.95,3.08,474052,0
2016-09-13,3.05,3.09,2.81,2.91,1004974,0
2016-09-14,2.91,2.97,2.855,2.95,257963,0
2016-09-15,2.97,3.03,2.9,2.96,292152,0
2016-09-16,3,3.1,2.956,3.1,659386,0
2016-09-19,3.09,3.23,3.04,3.12,753433,0
2016-09-20,3.16,3.26,3.06,3.2,581259,0
2016-09-21,3.3,3.55,3.26,3.31,1547041,0
2016-09-22,3.33,3.45,3.29,3.39,370740,0
2016-09-23,3.4,3.48,3.16,3.39,563638,0
2016-09-26,3.42,3.47,3.35,3.45,418478,0
2016-09-27,3.49,3.64,3.3,3.37,961222,0
2016-09-28,3.35,3.4,3.23,3.34,431231,0
2016-09-29,3.39,3.39,3.2,3.26,309200,0
2016-09-30,3.3,3.44,3.19,3.43,297664,0
2016-10-03,3.4,3.45,3.27,3.35,258716,0
2016-10-04,3.36,3.39,3.3,3.32,232911,0
2016-10-05,3.38,3.39,3.21,3.26,337074,0
2016-10-06,3.25,3.3175,3.06,3.12,393831,0
2016-10-07,3.13,3.18,3.07,3.105,326403,0
2016-10-10,3.12,3.18,3.06,3.15,305993,0
2016-10-11,3.15,3.2165,2.96,3.02,386946,0
2016-10-12,3,3.05,2.86,2.9,311128,0
2016-10-13,2.88,2.9,2.76,2.86,263297,0
2016-10-14,2.83,2.88,2.75,2.77,232913,0
2016-10-17,2.8,2.8,2.68,2.74,202020,0
2016-10-18,2.8,2.98,2.73,2.75,122996,0
2016-10-19,2.77,2.79,2.72,2.77,115939,0
2016-10-20,2.8,2.84,2.72,2.82,112054,0
2016-10-21,2.82,2.82,2.76,2.8,111480,0
2016-10-24,2.85,2.9,2.6,2.7,256363,0
2016-10-25,2.85,2.85,2.65,2.8,137183,0
2016-10-26,2.8,2.8,2.65,2.7,620658,0
2016-10-27,2.7,2.7,2.4,2.5,330522,0
2016-10-28,2.45,2.79,2.45,2.7,339765,0
2016-10-31,2.65,2.7,2.55,2.575,130357,0
2016-11-01,2.55,2.65,2.5,2.5252,67335,0
2016-11-02,2.5,2.6,2.5,2.5,83464,0
2016-11-03,2.55,2.6,2.5,2.5,105914,0
2016-11-04,2.5,2.7,2.5,2.55,78732,0
2016-11-07,2.6,2.8,2.55,2.55,163561,0
2016-11-08,2.55,2.75,2.55,2.75,76921,0
2016-11-09,2.7,2.9,2.65,2.825,188559,0
2016-11-10,2.9,2.9,2.7,2.75,132947,0
2016-11-11,2.75,2.85,2.705,2.8,75902,0
2016-11-14,2.8,2.95,2.8,2.9,155271,0
2016-11-15,2.8,2.91,2.7,2.8,363816,0
2016-11-16,2.75,2.8745,2.75,2.75,106940,0
2016-11-17,2.8,2.8,2.75,2.75,96841,0
2016-11-18,2.8,2.945,2.75,2.875,106916,0
2016-11-21,2.9,3.05,2.9,2.95,130845,0
2016-11-22,3,3,2.9,2.95,131289,0
2016-11-23,2.95,3,2.9,2.9,106846,0
2016-11-25,3,3,2.9,2.95,48922,0
2016-11-28,2.9,3,2.85,2.85,83181,0
2016-11-29,2.85,2.95,2.85,2.85,105320,0
2016-11-30,2.85,2.95,2.8,2.85,74766,0
2016-12-01,2.8,2.95,2.795,2.85,99182,0
2016-12-02,2.85,2.95,2.8,2.8,61038,0
2016-12-05,2.75,2.9,2.75,2.9,119921,0
2016-12-06,2.9,3,2.8,2.95,107412,0
2016-12-07,2.9,2.925,2.85,2.85,68674,0
2016-12-08,2.8,2.895,2.75,2.75,157993,0
2016-12-09,2.75,2.9,2.7,2.8,272776,0
2016-12-12,2.85,2.95,2.85,2.95,102424,0
2016-12-13,2.95,3.35,2.95,3.2,985643,0
2016-12-14,3.3,3.35,3.05,3.05,499945,0
2016-12-15,3,3.15,2.9,3.15,353494,0
2016-12-16,3.2,3.3,3,3.05,288243,0
2016-12-19,3,3.15,2.85,2.85,246728,0
2016-12-20,3,3,2.75,2.85,182751,0
2016-12-21,2.8,2.95,2.55,2.65,478789,0
2016-12-22,2.7,2.85,2.6,2.7,208145,0
2016-12-23,2.65,2.95,2.65,2.85,88647,0
2016-12-27,2.9,3.15,2.9,3.1,357213,0
2016-12-28,3.05,3.2,2.85,3.1,303953,0
2016-12-29,3.15,3.2111,3.1,3.1,174777,0
2016-12-30,3.15,3.15,3.0624,3.15,144433,0
2017-01-03,3.15,3.25,3.025,3.25,390752,0
2017-01-04,3.25,3.25,3.2,3.2,234462,0
2017-01-05,3.25,3.25,3.2,3.2,137834,0
2017-01-06,3.2,3.3315,3.1625,3.25,379193,0
2017-01-09,3.3,3.325,3.15,3.3,321850,0
2017-01-10,3.3,3.45,3.25,3.45,401982,0
2017-01-11,3.45,3.55,3.35,3.4,454137,0
2017-01-12,3.4,3.45,3.2,3.25,347532,0
2017-01-13,3.25,3.259,2.925,3.2,675296,0
2017-01-17,3.2,3.2,2.955,3.075,232629,0
2017-01-18,3.05,3.1,2.95,3,197213,0
2017-01-19,3.25,3.35,2.8,3.05,974862,0
2017-01-20,3.1,3.15,2.95,3.15,287287,0
2017-01-23,3.1,3.1248,3,3.1,120097,0
2017-01-24,3.15,3.2,3,3.05,189203,0
2017-01-25,3.05,3.2,3,3.175,165787,0
2017-01-26,3.2,3.25,3.15,3.15,148016,0
2017-01-27,3.2,3.2,3.1,3.1,76281,0
2017-01-30,3.15,3.15,3.05,3.1,216199,0
2017-01-31,3.1,3.1,3,3.1,297954,0
2017-02-01,3.1,3.1,3,3.05,111954,0
2017-02-02,3.05,3.1,3,3.1,182475,0
2017-02-03,3.1,3.15,3.05,3.1,224074,0
2017-02-06,3.15,3.275,3.055,3.12,451498,0
2017-02-07,3.1,3.2,3.1,3.15,116289,0
2017-02-08,3.15,3.25,3.1,3.2,182509,0
2017-02-09,3.2,3.25,3.15,3.2,248374,0
2017-02-10,3.3,3.3,3.2,3.25,296832,0
2017-02-13,3.25,3.35,3.2,3.35,242290,0
2017-02-14,3.35,3.65,3.3,3.55,627001,0
2017-02-15,3.6,3.7,3.4,3.5,219924,0
2017-02-16,3.6,3.6,3.3,3.45,384205,0
2017-02-17,3.5,3.5,3.4,3.5,206551,0
2017-02-21,3.5,3.55,3.4,3.5,175023,0
2017-02-22,3.45,3.45,3.3,3.4,100162,0
2017-02-23,3.4,3.5,3.25,3.3,205016,0
2017-02-24,3.3,3.35,3.25,3.25,150222,0
2017-02-27,3.25,3.35,3.2,3.3,232289,0
2017-02-28,3.3,3.5,3.3,3.45,316286,0
2017-03-01,3.5,3.6,3.4,3.5,185519,0
2017-03-02,3.6,3.6,3.5,3.5,166251,0
2017-03-03,3.5,3.6,3.45,3.575,250561,0
2017-03-06,3.55,3.9,3.55,3.75,446640,0
2017-03-07,3.85,4.1,3.75,4,871114,0
2017-03-08,4.1,4.45,4.05,4.3,1875881,0
2017-03-09,4.45,4.55,4.38,4.45,787928,0
2017-03-10,4.5,4.55,4.25,4.35,553834,0
2017-03-13,4.3572,4.6,4.3,4.6,281509,0
2017-03-14,4.8,4.8,4.39,4.45,615291,0
2017-03-15,4.45,4.55,4.25,4.55,309487,0
2017-03-16,4.65,4.65,4.4,4.45,323831,0
2017-03-17,4.45,4.65,4.4,4.55,208215,0
2017-03-20,4.65,4.65,4.25,4.4,353121,0
2017-03-21,4.55,4.55,4.25,4.3,214453,0
2017-03-22,4.4,4.5,4.05,4.45,688248,0
2017-03-23,4.5,4.5,4.15,4.2,330350,0
2017-03-24,4.3,4.34,4.2,4.3,179328,0
2017-03-27,4.25,4.3,4.15,4.25,145654,0
2017-03-28,4.2,4.35,4.15,4.25,245173,0
2017-03-29,4.25,4.3,4.2,4.25,103932,0
2017-03-30,4.25,4.3,4.2,4.25,139260,0
2017-03-31,4.3,4.35,4.2,4.25,205622,0
2017-04-03,4.3,4.6,4.3,4.4,605481,0
2017-04-04,4.4,4.65,4.4,4.5,528089,0
2017-04-05,4.5,4.65,4.45,4.575,442694,0
2017-04-06,4.6,4.645,4.5,4.6,180281,0
2017-04-07,4.65,4.65,4.5,4.65,240348,0
2017-04-10,4.65,4.7,4.55,4.6,189201,0
2017-04-11,4.6,4.6,4.5,4.5,160760,0
2017-04-12,4.5,4.55,4.45,4.5,227483,0
2017-04-13,4.5,4.6,4.4,4.55,235835,0
2017-04-17,4.6,4.645,4.5,4.55,196092,0
2017-04-18,4.5,4.525,4.45,4.45,168077,0
2017-04-19,4.45,4.5,4.4,4.5,115305,0
2017-04-20,4.5,4.55,4.35,4.4,204245,0
2017-04-21,3.7,3.9,3.5234,3.85,4423813,0
2017-04-24,3.95,4.05,3.85,4,1417591,0
2017-04-25,4,4.05,3.95,4,462743,0
2017-04-26,4,4,3.9,3.9,519963,0
2017-04-27,4,4,3.85,3.9,431319,0
2017-04-28,3.85,3.85,3.375,3.7,1618775,0
2017-05-01,3.75,3.85,3.7,3.8,227464,0
2017-05-02,3.8,3.825,3.6,3.6,522005,0
2017-05-03,3.65,3.7,3.5,3.55,427872,0
2017-05-04,3.55,3.6,3.55,3.6,147382,0
2017-05-05,3.6,3.6,3.4,3.5,481479,0
2017-05-08,3.45,3.75,3.45,3.75,487552,0
2017-05-09,3.8,3.95,3.7,3.95,576938,0
2017-05-10,3.9,3.95,3.7,3.8,556954,0
2017-05-11,3.8,3.8,3.7,3.8,160409,0
2017-05-12,3.8,3.85,3.6,3.75,397103,0
2017-05-15,3.7,3.775,3.6,3.7,878796,0
2017-05-16,3.75,3.8,3.5,3.6,1062935,0
2017-05-17,3.6,3.79,3.4199,3.65,520168,0
2017-05-18,3.65,3.75,3.55,3.75,214697,0
2017-05-19,3.75,3.95,3.75,3.9,597052,0
2017-05-22,3.95,4.2063,3.9,3.95,854962,0
2017-05-23,4,4.1,3.8,4.05,589926,0
2017-05-24,4.1,4.1,3.9,4,374074,0
2017-05-25,4,4,3.8,3.8,339826,0
2017-05-26,3.85,3.9,3.65,3.7,413665,0
2017-05-30,3.75,3.9,3.6,3.65,684297,0
2017-05-31,3.65,3.9,3.65,3.85,1114015,0
2017-06-01,3.9,4.2,3.89,4.15,1045567,0
2017-06-02,4.15,4.55,4.15,4.55,1643147,0
2017-06-05,4.7,4.75,4.45,4.55,1490665,0
2017-06-06,4.55,4.55,4.05,4.35,948846,0
2017-06-07,4.4,4.4,4.2,4.25,435642,0
2017-06-08,4.25,4.25,3.95,4.1,1221293,0
2017-06-09,4.15,4.5,4.15,4.3,1528045,0
2017-06-12,4.4,4.45,4.3,4.325,758351,0
2017-06-13,4.4,4.425,4.1,4.2,1473484,0
2017-06-14,4.25,4.29,3.5,3.75,2072318,0
2017-06-15,3.9,5.9,3.6,5.75,12268871,0
2017-06-16,6.15,6.45,5.15,5.2,18715458,0
2017-06-19,5.2,5.2,4.5,5.1,5796033,0
2017-06-20,5,5.1,4.71,4.825,1828096,0
2017-06-21,4.8,5.1,4.6,4.95,1325699,0
2017-06-22,4.95,5.34,4.95,5.3,1945697,0
2017-06-23,5.4,5.45,5.15,5.4,2111761,0
2017-06-26,5.45,5.45,5.15,5.2,1001194,0
2017-06-27,5.35,5.35,4.94,5,1228908,0
2017-06-28,5,5.2,4.9,5.2,529851,0
2017-06-29,5.2,5.2,4.95,5.05,521589,0
2017-06-30,5.2,5.2,5.05,5.15,504544,0
2017-07-03,5.2,5.4,5.15,5.3,364997,0
2017-07-05,5.25,5.6,5.2,5.55,1097106,0
2017-07-06,5.7,5.7,5.45,5.55,598123,0
2017-07-07,5.7,5.7,5.3,5.5,460574,0
2017-07-10,5.55,5.6,5.3,5.575,374031,0
2017-07-11,5.55,5.6,5.2,5.4,524798,0
2017-07-12,5.4,5.6,5.3,5.45,416249,0
2017-07-13,5.5,5.5,5.3,5.35,355288,0
2017-07-14,5.3,5.4,5.2,5.3,577422,0
2017-07-17,5.3,5.35,5.1,5.25,674854,0
2017-07-18,5.2,5.25,5.1,5.1,299768,0
2017-07-19,5.1,5.195,4.95,5.1,718389,0
2017-07-20,5.1,5.15,4.6,4.65,1658040,0
2017-07-21,4.7,4.945,4.7,4.85,519819,0
2017-07-24,4.95,5,4.625,4.75,573352,0
2017-07-25,4.7,4.8,4.675,4.75,296319,0
2017-07-26,4.8,4.8,4.5,4.6,490661,0
2017-07-27,4.6,4.65,4.3,4.35,836836,0
2017-07-28,4.35,4.75,4.305,4.7,444843,0
2017-07-31,4.75,4.75,4.55,4.6,296381,0
2017-08-01,4.6,4.69,4.35,4.45,568595,0
2017-08-02,4.45,4.45,4.2,4.35,406915,0
2017-08-03,4.4,4.4,4.2,4.375,297317,0
2017-08-04,4.368,4.7,4.35,4.6,276771,0
2017-08-07,4.6,4.795,4.55,4.55,387255,0
2017-08-08,4.6,4.65,4.5,4.6,207353,0
2017-08-09,4.6,4.6,4.3,4.55,431492,0
2017-08-10,4.45,4.5,4.35,4.5,245779,0
2017-08-11,4.45,5,4.35,4.8,843757,0
2017-08-14,4.85,4.905,4.8,4.85,213085,0
2017-08-15,4.8,4.8,4.455,4.7,364427,0
2017-08-16,4.65,4.65,4.4336,4.6,458112,0
2017-08-17,4.55,4.7,4.5092,4.55,163001,0
2017-08-18,4.55,4.9,4.4777,4.6,508434,0
2017-08-21,4.8,4.95,4.65,4.85,626967,0
2017-08-22,4.9,5.4,4.869,5.3,1216944,0
2017-08-23,5.3,5.575,5,5.25,656696,0
2017-08-24,5.3,5.5,5.2558,5.35,529480,0
2017-08-25,5.4,5.45,5.2,5.35,279247,0
2017-08-28,5.35,5.35,5.05,5.2,891907,0
2017-08-29,5.2,5.25,5.15,5.15,440478,0
2017-08-30,5.15,5.45,5.05,5.4,598597,0
2017-08-31,5.45,5.7,5.375,5.45,648312,0
2017-09-01,5.55,5.625,5.4,5.5,448713,0
2017-09-05,5.45,5.75,5.4,5.65,602142,0
2017-09-06,5.7,5.7,5.4,5.5,367832,0
2017-09-07,5.5,5.55,5.25,5.4,345892,0
2017-09-08,5.45,5.55,5.35,5.45,297111,0
2017-09-11,5.4,5.645,5.159,5.5,667848,0
2017-09-12,5.5,5.55,5.3,5.4,468187,0
2017-09-13,5.55,5.55,5.25,5.3,836533,0
2017-09-14,5.35,5.355,5.1,5.2,736077,0
2017-09-15,5.2,5.3,5.04,5.15,421123,0
2017-09-18,5.2,5.231,5.05,5.15,387215,0
2017-09-19,5.1,5.3,5.1,5.1,359511,0
2017-09-20,5.05,5.25,5.05,5.2,307981,0
2017-09-21,5.25,5.35,5.1,5.2,420179,0
2017-09-22,5.2,5.35,5.1,5.25,649577,0
2017-09-25,5.25,5.3,5.1,5.3,796741,0
2017-09-26,5.25,5.35,5.2,5.25,340459,0
2017-09-27,5.25,5.4,5.15,5.275,649475,0
2017-09-28,5.25,5.3,5.2,5.3,243316,0
2017-09-29,5.25,5.35,5.15,5.225,596072,0
2017-10-02,5.2,5.35,5.2,5.25,479825,0
2017-10-03,5.25,5.2872,5.15,5.175,788752,0
2017-10-04,5.25,5.3,5.2,5.2,485375,0
2017-10-05,5.25,5.55,5.245,5.375,852654,0
2017-10-06,5.4,5.4,5.25,5.275,245063,0
2017-10-09,5.25,5.345,5.1,5.2,579839,0
2017-10-10,5.2,5.3,5.05,5.125,672967,0
2017-10-11,5.15,5.291,5.1,5.2,553396,0
2017-10-12,5.25,5.25,5.1,5.1,260717,0
2017-10-13,5.1,5.1425,4.41,4.8,1668043,0
2017-10-16,4.8,4.95,4.65,4.75,296256,0
2017-10-17,4.75,5.05,4.6,4.95,723125,0
2017-10-18,5.15,5.15,4.945,5.05,559188,0
2017-10-19,5,5.333,4.9,5.25,656852,0
2017-10-20,5.3,5.75,5.2,5.35,1188215,0
2017-10-23,5.6,5.85,5.45,5.65,1001411,0
2017-10-24,5.7,5.79,5.3,5.4,754124,0
2017-10-25,5.45,5.7,5.35,5.45,700495,0
2017-10-26,5.5,5.55,5.4,5.4,581815,0
2017-10-27,5.45,5.45,5.25,5.4,431114,0
2017-10-30,5.4,5.44,5.1,5.2,533780,0
2017-10-31,5.25,5.25,5.1,5.2,306619,0
2017-11-01,5.25,5.25,5,5.05,452598,0
2017-11-02,5,5.25,5,5.2,259986,0
2017-11-03,5.1,5.25,5.1,5.2,330056,0
2017-11-06,5.2,5.25,5.1,5.1,402131,0
2017-11-07,5.1,5.1,4.75,4.9,987974,0
2017-11-08,4.95,5,4.75,4.8,464364,0
2017-11-09,4.75,4.888,4.55,4.7,472312,0
2017-11-10,4.85,4.95,4.6,4.775,651315,0
