Date,Open,High,Low,Close,Volume,OpenInt
1994-05-20,30000,35625,30000,34218.75,2,0
1994-05-23,33750,33750,31250,32500,1,0
1994-05-24,32500,32500,30000,30000,1,0
1994-05-25,31250,31250,30000,30000,1,0
1994-05-26,31250,31250,30000,31250,0,0
1994-05-27,30000,31250,30000,30000,0,0
1994-05-31,30000,30000,30000,30000,1,0
1994-06-01,30000,31250,30000,31250,0,0
1994-06-02,30000,30000,30000,30000,0,0
1994-06-03,30000,30000,30000,30000,0,0
1994-06-06,31250,31250,30000,30000,0,0
1994-06-07,30000,31250,30000,30000,0,0
1994-06-08,30000,31250,30000,30000,0,0
1994-06-09,30000,31250,30000,31250,0,0
1994-06-10,30000,31250,30000,31250,0,0
1994-06-13,31250,31250,30000,30000,0,0
1994-06-15,30000,30000,30000,30000,0,0
1994-06-16,30000,30000,30000,30000,0,0
1994-06-17,31250,31250,31250,31250,0,0
1994-06-21,31875,31875,30000,30000,0,0
1994-06-24,31875,31875,29375,30000,0,0
1994-06-28,30000,30000,28125,28750,1,0
1994-07-01,30625,30625,28125,28125,0,0
1994-07-07,30625,30625,28125,28125,0,0
1994-07-14,26250,26250,24375,25000,0,0
1994-07-15,25000,25000,20000,20000,0,0
1994-07-18,19375,20000,19375,20000,0,0
1994-07-19,20625,20625,20000,20625,0,0
1994-07-21,20000,20625,19375,19375,1,0
1994-07-22,19375,19375,19375,19375,0,0
1994-07-25,20000,20000,19375,19687.5,1,0
1994-07-26,20625,20625,19375,19375,0,0
1994-07-29,20625,20625,20000,20000,0,0
1994-08-01,20000,21250,19375,21250,0,0
1994-08-02,19375,20000,19062.5,20000,2,0
1994-08-03,20000,20000,20000,20000,0,0
1994-08-05,19375,19375,19375,19375,0,0
1994-08-11,21250,21250,20000,20000,0,0
1994-08-12,20000,20625,19843.75,19843.75,0,0
1994-08-17,20000,20000,20000,20000,0,0
1994-08-22,20625,21250,20625,20625,0,0
1994-08-24,20000,20000,20000,20000,0,0
1994-08-30,20625,20625,20000,20625,0,0
1994-09-06,20625,20625,20625,20625,0,0
1994-09-07,20000,20000,20000,20000,0,0
1994-09-08,20625,20625,20625,20625,0,0
1994-09-09,20625,20625,20312.5,20312.5,0,0
1994-09-12,21875,21875,20000,20000,0,0
1994-09-15,21875,21875,21875,21875,0,0
1994-09-19,21875,21875,20625,20625,0,0
1994-09-20,20625,22500,20625,22500,0,0
1994-09-21,20625,21875,20625,21875,0,0
1994-09-22,20625,29375,20625,26250,1,0
1994-09-23,26875,27500,25000,27500,0,0
1994-09-26,28125,28125,26875,26875,0,0
1994-09-27,26250,28750,25000,26875,1,0
1994-09-29,27500,28750,26250,26250,0,0
1994-10-03,26250,28750,26250,28750,0,0
1994-10-12,27500,28125,27500,28125,0,0
1994-10-14,28125,28125,26250,26250,0,0
1994-10-17,28125,28125,26875,26875,0,0
1994-10-18,26250,26250,25000,25000,0,0
1994-10-20,25625,25625,22500,22500,0,0
1994-10-21,22500,22500,22500,22500,0,0
1994-10-25,21250,21250,21250,21250,0,0
1994-10-31,22500,22500,20000,20000,0,0
1994-11-01,20000,20000,20000,20000,0,0
1994-11-02,20000,22500,19687.5,22500,2,0
1994-11-07,22500,22500,20000,20625,0,0
1994-11-09,22500,22500,20000,22500,0,0
1994-11-10,22500,22500,20000,22500,0,0
1994-11-11,20625,22500,20000,20000,0,0
1994-11-16,22500,22500,20625,20625,0,0
1994-11-23,20000,21250,20000,20000,0,0
1994-11-25,20625,20625,20000,20000,0,0
1994-11-28,21250,21250,20000,20000,0,0
1994-12-06,18750,18750,18750,18750,0,0
1994-12-07,21250,21250,21250,21250,0,0
1994-12-12,21250,21250,21250,21250,0,0
1994-12-14,21250,21250,18750,20000,0,0
1994-12-16,20000,20000,18750,18750,0,0
1994-12-20,20000,20000,20000,20000,0,0
1994-12-21,20000,20000,20000,20000,0,0
1994-12-22,20000,20000,18750,18750,0,0
1994-12-23,20000,22500,18750,21875,3,0
1994-12-27,21875,21875,21875,21875,0,0
1994-12-28,21250,21875,21250,21250,0,0
1994-12-29,22500,23750,21250,23750,0,0
1994-12-30,23750,27500,23750,26250,1,0
1995-01-03,27500,27500,25625,25625,0,0
1995-01-04,27500,27500,27500,27500,0,0
1995-01-05,27500,27500,26875,26875,0,0
1995-01-09,27500,27500,26250,26250,0,0
1995-01-10,25625,27500,24375,25625,0,0
1995-01-11,24375,26250,24375,26250,0,0
1995-01-18,25000,25000,25000,25000,0,0
1995-01-19,25625,25625,24375,25000,1,0
1995-01-20,25000,25000,24375,24375,0,0
1995-01-23,22500,22500,22500,22500,0,0
1995-01-24,22500,23125,22500,22500,0,0
1995-01-26,21250,21875,20625,20625,0,0
1995-01-27,19375,20000,19375,20000,0,0
1995-01-30,20000,21875,20000,21875,0,0
1995-01-31,19375,20000,19375,20000,0,0
1995-02-02,21875,21875,21875,21875,0,0
1995-02-06,20000,21250,20000,21250,1,0
1995-02-09,20000,20000,20000,20000,0,0
1995-02-10,21875,21875,21875,21875,0,0
1995-02-14,21250,21250,21250,21250,0,0
1995-02-23,20000,21250,20000,20000,0,0
1995-02-24,21875,21875,21875,21875,0,0
1995-02-27,20000,20000,20000,20000,0,0
1995-03-03,21250,22500,21250,22500,0,0
1995-03-07,22500,22500,22500,22500,0,0
1995-03-08,22500,30000,22500,27500,2,0
1995-03-09,28125,28125,26875,28125,1,0
1995-03-10,29375,31250,27500,28125,1,0
1995-03-13,29375,31875,29375,31250,1,0
1995-03-14,31250,31250,30000,30000,0,0
1995-03-15,31250,31250,28750,28750,0,0
1995-03-16,30000,30000,28750,30000,0,0
1995-03-17,28750,29375,26875,28125,0,0
1995-03-20,28125,28750,28125,28125,0,0
1995-03-21,29375,29375,27500,28125,1,0
1995-03-22,28125,29375,28125,29375,0,0
1995-03-24,28125,28125,28125,28125,0,0
1995-03-27,28125,28750,28125,28750,0,0
1995-03-28,29375,29375,27500,27500,0,0
1995-03-29,29375,29375,27500,29375,0,0
1995-03-31,29375,29375,29375,29375,0,0
1995-04-03,28125,28125,27500,27500,0,0
1995-04-04,26875,27500,24375,24375,0,0
1995-04-05,25625,26250,24375,25625,1,0
1995-04-07,26250,26250,25625,25625,0,0
1995-04-10,25000,25000,24375,25000,3,0
1995-04-11,26250,26250,24375,24375,0,0
1995-04-17,23750,23750,23750,23750,0,0
1995-04-18,23750,24375,23750,24375,0,0
1995-04-20,22500,22500,21875,21875,0,0
1995-04-21,24375,24375,24375,24375,0,0
1995-04-26,23125,23125,21875,22500,0,0
1995-04-27,22500,23750,22500,23750,0,0
1995-04-28,22500,23125,21250,22500,0,0
1995-05-08,20625,21250,20000,20000,0,0
1995-05-09,21250,21250,18125,19375,0,0
1995-05-10,19375,19375,17500,19375,0,0
1995-05-12,20000,20000,18750,20000,0,0
1995-05-16,20000,20000,20000,20000,0,0
1995-05-19,20000,20000,18750,19375,0,0
1995-05-24,18750,21875,18750,21250,0,0
1995-05-25,21250,21250,21250,21250,0,0
1995-05-26,21250,21250,20625,21250,0,0
1995-06-01,20000,21875,20000,21250,0,0
1995-06-02,20625,21875,20625,20625,0,0
1995-06-07,20000,20000,20000,20000,0,0
1995-06-08,20000,20000,20000,20000,0,0
1995-06-09,21250,21250,18750,18750,0,0
1995-06-13,20000,20000,18750,18750,0,0
1995-06-14,18750,18750,18750,18750,0,0
1995-06-15,20625,20625,19375,19375,0,0
1995-06-19,18750,18750,18750,18750,0,0
1995-06-26,19375,20000,19375,20000,0,0
1995-06-30,19375,19375,19375,19375,0,0
1995-07-03,20625,20625,20000,20000,0,0
1995-07-05,20625,20625,19375,19375,0,0
1995-07-10,20625,22500,20625,22500,0,0
1995-07-11,21250,22500,20625,22500,1,0
1995-07-12,22500,22500,21250,21875,0,0
1995-07-13,22500,22500,20937.5,20937.5,0,0
1995-07-14,21250,24375,21250,21875,2,0
1995-07-17,22500,22500,20000,21250,1,0
1995-07-18,21250,21250,20625,20625,0,0
1995-07-19,20000,20000,18750,19375,0,0
1995-07-20,20000,20000,20000,20000,0,0
1995-07-21,18125,20000,18125,20000,0,0
1995-07-24,20000,20000,18750,19375,0,0
1995-07-25,18750,20625,18750,20000,0,0
1995-07-26,21250,21250,21250,21250,0,0
1995-07-27,20000,20000,19687.5,19687.5,0,0
1995-07-28,21250,21250,19375,19375,0,0
1995-07-31,20000,21250,20000,21250,0,0
1995-08-04,21250,21250,19375,21250,0,0
1995-08-07,21250,21250,19375,20625,0,0
1995-08-09,20625,20625,18125,18750,7,0
1995-08-10,19375,21250,19375,21250,0,0
1995-08-11,21250,21875,20625,21562.5,1,0
1995-08-14,20625,21875,20625,21875,1,0
1995-08-15,21875,21875,20625,21875,1,0
1995-08-16,21875,21875,20625,21875,2,0
1995-08-17,21875,25000,21250,24687.5,17,0
1995-08-18,26250,29375,26250,27500,4,0
1995-08-21,29375,30625,28125,28750,3,0
1995-08-22,30625,30625,28750,29375,0,0
1995-08-23,29375,30625,27500,27500,1,0
1995-08-24,28750,28750,27500,27500,1,0
1995-08-25,27500,28750,27500,27812.5,0,0
1995-08-28,27500,28750,27500,27500,0,0
1995-08-29,27500,27500,24375,25625,0,0
1995-08-30,25000,25625,25000,25625,0,0
1995-08-31,26250,26875,25000,26875,0,0
1995-09-01,25625,26875,25625,26562.5,0,0
1995-09-05,26875,27500,25625,27500,1,0
1995-09-06,28125,28437.5,26250,28437.5,2,0
1995-09-07,28750,28750,26875,26875,1,0
1995-09-08,28750,28750,28750,28750,0,0
1995-09-11,28750,28750,26875,26875,4,0
1995-09-12,28750,29375,27500,29375,0,0
1995-09-13,29375,30625,28125,29687.5,2,0
1995-09-14,30625,32500,30000,31875,2,0
1995-09-15,32500,32500,31250,31875,1,0
1995-09-18,31250,31875,30625,31875,1,0
1995-09-19,31875,31875,30000,30625,1,0
1995-09-20,27500,31875,27500,31875,9,0
1995-09-21,28125,31875,28125,31250,1,0
1995-09-22,30000,31875,27500,30000,2,0
1995-09-25,30000,30000,27812.5,27812.5,0,0
1995-09-26,30000,30000,27500,30000,1,0
1995-09-27,28750,30000,28125,30000,0,0
1995-09-28,28125,28125,28125,28125,0,0
1995-09-29,28750,28750,26250,26562.5,1,0
1995-10-02,26250,26875,26250,26250,0,0
1995-10-03,26875,28125,26250,26562.5,0,0
1995-10-04,26250,26250,26250,26250,0,0
1995-10-05,28125,28125,26250,28125,0,0
1995-10-06,28125,28125,28125,28125,0,0
1995-10-10,27500,27500,24375,25625,0,0
1995-10-12,25625,25625,25625,25625,0,0
1995-10-13,26250,28125,26250,27500,1,0
1995-10-16,26875,26875,25000,25000,1,0
1995-10-17,26250,26875,25000,26875,0,0
1995-10-18,26250,26250,24375,24375,1,0
1995-10-19,23750,23906.25,23750,23906.25,0,0
1995-10-20,23125,23125,18750,22500,1,0
1995-10-23,21875,25000,21875,23750,1,0
1995-10-24,24375,25625,23750,25625,0,0
1995-10-25,25625,25625,24375,24375,0,0
1995-10-26,24375,24375,21875,23125,1,0
1995-10-27,23125,23125,23125,23125,0,0
1995-10-30,23750,23750,22500,22500,0,0
1995-10-31,23750,23750,23750,23750,0,0
1995-11-01,24375,24375,23750,23750,0,0
1995-11-02,23750,27812.5,23750,27500,4,0
1995-11-03,27500,27500,26250,26875,1,0
1995-11-06,27500,27500,26250,26250,1,0
1995-11-07,26250,26875,26250,26250,0,0
1995-11-08,25625,25625,25000,25000,0,0
1995-11-09,26250,26250,25000,25000,0,0
1995-11-10,25000,25000,25000,25000,0,0
1995-11-14,26250,26250,25625,26250,0,0
1995-11-20,25000,26250,25000,25000,0,0
1995-11-21,25000,25000,25000,25000,0,0
1995-11-22,26250,26250,26250,26250,0,0
1995-11-24,25625,25625,25625,25625,0,0
1995-11-27,25625,26250,25000,25000,0,0
1995-11-28,26250,26250,25000,25625,1,0
1995-11-29,26250,26250,23750,25000,9,0
1995-11-30,26250,26250,25625,25937.5,1,0
1995-12-01,26250,26875,25625,25625,0,0
1995-12-04,26875,26875,25625,26875,0,0
1995-12-05,26250,26250,25625,25625,0,0
1995-12-06,26875,26875,25625,26875,0,0
1995-12-07,25625,26875,25625,26875,0,0
1995-12-08,26875,26875,25625,25625,0,0
1995-12-11,26875,26875,25625,25625,0,0
1995-12-12,25625,26875,25625,26875,0,0
1995-12-13,25625,25625,25625,25625,0,0
1995-12-14,25625,26250,25625,25625,0,0
1995-12-15,26250,26875,25000,26875,0,0
1995-12-18,26562.5,26875,25000,25000,1,0
1995-12-19,26250,27500,25000,25000,1,0
1995-12-20,27500,27500,25000,25000,0,0
1995-12-21,25000,27500,25000,25000,1,0
1995-12-22,26250,26250,25625,26250,1,0
1995-12-26,27500,27500,25625,26250,0,0
1995-12-27,27500,27500,25625,27500,1,0
1995-12-28,27500,28125,26250,28125,2,0
1995-12-29,26250,28125,26250,28125,0,0
1996-01-02,27968.75,31250,27500,30625,3,0
1996-01-03,29687.5,35000,29687.5,34375,6,0
1996-01-04,33750,35000,33125,34687.5,10,0
1996-01-05,35000,35000,33750,34687.5,2,0
1996-01-08,35000,35000,35000,35000,0,0
1996-01-09,35000,35000,33750,33750,3,0
1996-01-10,33750,34062.5,30625,30625,4,0
1996-01-11,30000,30625,28125,28750,0,0
1996-01-12,29062.5,30000,28750,29375,1,0
1996-01-15,30625,30625,27500,27500,0,0
1996-01-16,28125,28750,25000,25000,2,0
1996-01-17,25000,26875,25000,26875,1,0
1996-01-18,27500,28125,27500,28125,0,0
1996-01-19,28125,28125,26875,28125,0,0
1996-01-22,28125,31250,28125,31250,2,0
1996-01-23,31250,33125,30625,32500,4,0
1996-01-24,31250,33125,31250,33125,3,0
1996-01-25,33125,35000,32500,35000,3,0
1996-01-26,35000,35000,33125,33125,1,0
1996-01-29,35000,35625,33125,35625,4,0
1996-01-30,35625,36250,34375,35000,3,0
1996-01-31,35000,35625,34375,34687.5,1,0
1996-02-01,35625,35625,34375,35000,1,0
1996-02-02,35000,36250,35000,36250,2,0
1996-02-05,35625,36250,35000,35000,4,0
1996-02-06,35000,36250,35000,35000,3,0
1996-02-07,35000,36250,34375,34375,1,0
1996-02-08,34375,35625,34375,34375,0,0
1996-02-09,35625,35625,35000,35625,0,0
1996-02-12,34375,35625,34375,35000,1,0
1996-02-13,33125,35000,30625,31875,1,0
1996-02-14,31875,31875,28125,31875,14,0
1996-02-15,31250,31250,30625,30937.5,0,0
1996-02-16,30625,34375,30625,33750,1,0
1996-02-20,33125,34375,30000,30000,1,0
1996-02-21,29375,30000,29375,29375,1,0
1996-02-22,30625,31875,28750,28750,2,0
1996-02-23,30625,30625,28750,28750,0,0
1996-02-26,29687.5,29687.5,28750,28750,0,0
1996-02-27,28750,28750,26250,27500,2,0
1996-02-28,26875,28125,26875,28125,0,0
1996-02-29,28125,28125,26250,26250,1,0
1996-03-01,26250,26875,25000,25000,1,0
1996-03-04,26250,28125,25000,27500,1,0
1996-03-05,28125,28125,27500,27812.5,0,0
1996-03-06,28125,28125,27812.5,27812.5,0,0
1996-03-07,28125,28125,27500,27500,0,0
1996-03-08,25625,26875,23750,24375,1,0
1996-03-11,25000,25000,23125,23125,1,0
1996-03-12,24375,24375,20000,21875,3,0
1996-03-13,22500,27500,22500,26875,1,0
1996-03-14,25000,26875,25000,25625,0,0
1996-03-15,25937.5,26250,25937.5,26250,0,0
1996-03-18,25625,25937.5,25625,25937.5,0,0
1996-03-20,25625,26250,25000,25000,0,0
1996-03-21,25000,25000,24375,25000,0,0
1996-03-22,23750,25312.5,23750,25312.5,1,0
1996-03-25,25312.5,25312.5,25000,25312.5,1,0
1996-03-26,25000,25625,25000,25000,2,0
1996-03-27,25312.5,25625,25000,25625,1,0
1996-03-28,25000,25312.5,25000,25312.5,0,0
1996-03-29,25625,25625,25000,25625,1,0
1996-04-01,25000,25625,25000,25625,1,0
1996-04-02,25000,25625,25000,25000,1,0
1996-04-03,25000,25625,25000,25625,1,0
1996-04-04,25000,25312.5,25000,25000,2,0
1996-04-08,25000,25625,25000,25625,0,0
1996-04-09,25000,25625,25000,25312.5,1,0
1996-04-10,25000,25312.5,25000,25312.5,0,0
1996-04-12,25625,25625,25312.5,25625,0,0
1996-04-16,25625,25625,25000,25312.5,2,0
1996-04-17,25625,27500,25000,25625,5,0
1996-04-18,26875,26875,25625,26250,2,0
1996-04-19,26250,28125,26250,27500,3,0
1996-04-22,28125,28125,26875,27500,0,0
1996-04-23,26875,29375,26875,28125,2,0
1996-04-24,28125,31250,28125,30625,5,0
1996-04-25,30000,31250,29375,29375,1,0
1996-04-26,29375,30625,29375,30625,0,0
1996-04-29,30000,30625,29375,29687.5,1,0
1996-04-30,29375,30000,29375,30000,1,0
1996-05-01,29375,30000,28750,30000,1,0
1996-05-02,30000,30000,28750,28750,0,0
1996-05-03,28750,29375,28750,29375,0,0
1996-05-06,29375,30000,28125,29375,1,0
1996-05-07,30000,30000,26875,28125,1,0
1996-05-08,26875,28125,26875,27500,1,0
1996-05-09,26875,27500,26875,27500,1,0
1996-05-10,27500,28750,27500,28750,2,0
1996-05-13,28125,29375,28125,29375,0,0
1996-05-14,28750,30000,27812.5,29375,3,0
1996-05-15,29375,30625,27500,28750,1,0
1996-05-16,26875,28750,26250,27500,3,0
1996-05-17,26875,28750,26875,27500,1,0
1996-05-20,28750,28750,26875,28125,0,0
1996-05-21,27500,27500,27500,27500,0,0
1996-05-22,29375,29375,26875,28750,1,0
1996-05-23,27500,28750,27500,28750,0,0
1996-05-24,28750,28750,27500,28750,1,0
1996-05-28,28750,28750,27500,27500,1,0
1996-05-29,27500,28750,26875,27500,1,0
1996-05-30,27187.5,27500,26875,27500,0,0
1996-05-31,27187.5,27500,26250,27500,1,0
1996-06-03,26250,27500,26250,27500,0,0
1996-06-04,27500,28125,26875,28125,1,0
1996-06-05,26875,29375,26875,28125,9,0
1996-06-06,29375,30000,28125,28750,3,0
1996-06-07,30000,30000,28125,28750,1,0
1996-06-10,28750,30000,28125,28750,1,0
1996-06-11,30000,30000,28750,28750,0,0
1996-06-12,30000,30000,28125,30000,0,0
1996-06-13,29375,29375,28750,29375,0,0
1996-06-14,28125,28125,28125,28125,1,0
1996-06-17,28750,28750,26875,26875,1,0
1996-06-18,26250,28125,19375,25000,1,0
1996-06-19,25000,25000,24375,24687.5,1,0
1996-06-20,20000,22500,20000,20312.5,32,0
1996-06-21,21250,23750,20625,22187.5,6,0
1996-06-24,23125,24375,21875,23125,3,0
1996-06-25,23125,24375,22500,22500,1,0
1996-06-26,23125,23750,21250,21875,2,0
1996-06-27,22500,22500,20312.5,21250,3,0
1996-06-28,21875,23750,21875,23750,2,0
1996-07-01,23125,25000,23125,23125,1,0
1996-07-02,24375,24375,23437.5,23750,1,0
1996-07-03,23750,24375,23750,23750,1,0
1996-07-05,23750,25000,23750,23750,1,0
1996-07-08,25000,25000,23125,23125,0,0
1996-07-09,23125,23125,23125,23125,0,0
1996-07-10,23125,23125,21875,21875,1,0
1996-07-11,21250,21875,21250,21250,1,0
1996-07-12,22500,22500,21250,22500,1,0
1996-07-15,22500,22500,20625,20625,0,0
1996-07-16,20625,21562.5,18750,19687.5,1,0
1996-07-17,20625,20625,19375,20625,0,0
1996-07-18,20000,21250,19375,21250,2,0
1996-07-19,20625,20625,20000,20625,0,0
1996-07-22,20625,20625,20000,20000,0,0
1996-07-23,20625,20625,19375,20625,0,0
1996-07-24,18750,19375,17500,18750,1,0
1996-07-26,19375,19375,19375,19375,0,0
1996-07-29,18750,19375,18750,18750,0,0
1996-07-30,19375,19375,18750,18750,0,0
1996-07-31,18750,18750,18750,18750,0,0
1996-08-01,17187.5,18750,17187.5,18750,0,0
1996-08-02,19375,19375,18125,19375,0,0
1996-08-05,19375,19375,18750,19062.5,1,0
1996-08-06,19375,19375,18750,18750,0,0
1996-08-07,19062.5,19375,16875,19375,10,0
1996-08-08,20000,20000,19062.5,19062.5,0,0
1996-08-12,18750,18750,18750,18750,0,0
1996-08-13,19375,19375,18750,18750,0,0
1996-08-14,18125,19375,18125,19375,0,0
1996-08-15,20000,20000,18125,20000,0,0
1996-08-16,18750,18750,18750,18750,0,0
1996-08-19,18125,18750,18125,18750,0,0
1996-08-20,18750,18750,17500,18125,1,0
1996-08-21,18750,18750,16875,16875,0,0
1996-08-22,16875,17500,15625,15625,4,0
1996-08-23,16875,18125,15000,16562.5,10,0
1996-08-26,16875,18125,16875,17500,1,0
1996-08-27,17500,18125,16875,18125,0,0
1996-08-28,17500,18125,16875,18125,1,0
1996-08-29,18125,18125,16875,17500,1,0
1996-08-30,17500,17500,16875,16875,1,0
1996-09-03,16875,16875,14375,15625,2,0
1996-09-04,16250,17500,16250,16562.5,2,0
1996-09-05,17500,17500,15625,16250,1,0
1996-09-06,17500,17500,15625,15937.5,0,0
1996-09-09,17500,17500,16875,17500,1,0
1996-09-10,17500,21875,17187.5,20625,6,0
1996-09-11,21875,21875,20000,21250,2,0
1996-09-12,21250,24375,21250,23125,4,0
1996-09-13,23750,23750,21250,21250,3,0
1996-09-16,22500,22500,21250,21875,0,0
1996-09-17,22500,22500,21875,22500,1,0
1996-09-18,22500,22500,21875,22187.5,2,0
1996-09-19,21875,22500,21250,21250,7,0
1996-09-20,21875,22500,21250,21875,1,0
1996-09-23,21875,21875,21250,21875,0,0
1996-09-24,22500,22500,21250,22500,0,0
1996-09-25,22500,22500,20625,21875,1,0
1996-09-26,21875,21875,20000,20625,5,0
1996-09-27,20625,21250,20625,21250,1,0
1996-09-30,21250,21250,20625,20625,0,0
1996-10-01,21250,22500,21250,22500,1,0
1996-10-02,21875,21875,21250,21250,1,0
1996-10-03,21250,22500,21250,21562.5,1,0
1996-10-04,22500,22500,21250,21875,1,0
1996-10-07,21250,22500,21250,21250,1,0
1996-10-08,22500,22500,20625,21250,2,0
1996-10-09,20625,21875,20625,20625,1,0
1996-10-10,20625,21250,20625,20625,2,0
1996-10-11,21250,21250,21250,21250,0,0
1996-10-14,20625,23125,20625,21875,2,0
1996-10-15,23750,25625,23125,25000,6,0
1996-10-16,25625,26250,24375,25625,1,0
1996-10-17,25625,25625,23125,24375,1,0
1996-10-18,23125,23750,22500,22500,0,0
1996-10-21,23750,23750,23750,23750,0,0
1996-10-22,22500,23125,21875,22500,1,0
1996-10-23,22500,23125,21875,21875,1,0
1996-10-24,22500,26250,22500,25000,4,0
1996-10-25,25625,25625,21875,21875,1,0
1996-10-28,21875,22500,21875,22187.5,0,0
1996-10-29,22500,22500,20000,21250,3,0
1996-10-30,20000,20625,20000,20000,1,0
1996-10-31,20625,21875,20625,21875,0,0
1996-11-01,21875,22500,21250,21875,1,0
1996-11-04,22500,22500,21250,22500,0,0
1996-11-05,20625,20625,18750,18750,5,0
1996-11-06,19375,20000,19375,20000,0,0
1996-11-07,19375,20625,19375,20000,1,0
1996-11-08,20625,20625,19375,19375,0,0
1996-11-11,20000,20625,20000,20625,0,0
1996-11-13,19375,20625,19375,19375,0,0
1996-11-14,18750,19375,17500,17500,0,0
1996-11-15,19375,19375,17500,18125,0,0
1996-11-18,18125,19375,18125,19375,0,0
1996-11-19,19375,19375,18750,18750,0,0
1996-11-20,18750,18750,18125,18125,0,0
1996-11-21,18125,19375,18125,18750,0,0
1996-11-22,19375,19375,18750,19375,0,0
1996-11-25,19375,20625,19375,20000,1,0
1996-11-26,20000,20000,19375,19375,0,0
1996-11-27,19375,19375,19375,19375,0,0
1996-11-29,19375,19375,18750,19375,0,0
1996-12-02,18750,20000,18750,18750,0,0
1996-12-03,18750,21875,18750,20000,3,0
1996-12-04,21250,21250,20625,21250,0,0
1996-12-05,21250,21250,21250,21250,1,0
1996-12-06,20000,21875,20000,20625,0,0
1996-12-09,20625,20625,20000,20000,0,0
1996-12-10,20000,20625,20000,20000,0,0
1996-12-11,19375,19375,18750,18750,0,0
1996-12-12,18750,18750,18125,18750,0,0
1996-12-13,18750,19375,18750,18750,0,0
1996-12-17,18750,18750,17500,17500,1,0
1996-12-18,18125,18125,17500,18125,0,0
1996-12-19,17500,20625,17500,20625,2,0
1996-12-20,19375,20625,19375,19375,0,0
1996-12-23,19375,19375,18750,18750,0,0
1996-12-24,18750,20000,18750,20000,0,0
1996-12-26,20000,20000,18750,20000,1,0
1996-12-27,19375,19687.5,19375,19375,0,0
1996-12-30,20000,20000,19375,19687.5,1,0
1996-12-31,19375,22500,19375,22500,4,0
1997-01-02,22500,22500,21875,21875,0,0
1997-01-03,21875,22500,21250,22500,0,0
1997-01-06,21875,22500,21250,22500,0,0
1997-01-07,21250,21875,21250,21875,0,0
1997-01-08,22500,22500,21875,21875,0,0
1997-01-09,21875,22500,21875,21875,1,0
1997-01-10,21875,22500,21875,22500,0,0
1997-01-13,22343.75,22500,21875,21875,3,0
1997-01-14,22500,23750,22500,23750,1,0
1997-01-15,23750,23750,20625,20625,1,0
1997-01-16,21250,21250,20625,20625,0,0
1997-01-17,20625,21875,20625,21250,0,0
1997-01-20,20625,20625,20000,20000,0,0
1997-01-21,21250,25000,20937.5,23125,3,0
1997-01-22,23750,26875,23125,25625,2,0
1997-01-23,25000,28750,25000,26250,2,0
1997-01-24,25625,26875,25625,26250,0,0
1997-01-27,26875,26875,25625,25625,0,0
1997-01-28,25625,25625,24375,24375,0,0
1997-01-29,24375,25000,23750,25000,0,0
1997-01-30,24375,24687.5,24375,24375,0,0
1997-01-31,24375,25000,23750,23750,1,0
1997-02-03,25000,25000,24062.5,25000,0,0
1997-02-04,25000,26875,24375,25625,1,0
1997-02-05,26250,26250,25000,25000,0,0
1997-02-06,24375,26250,23750,25000,1,0
1997-02-07,25000,25000,23750,23750,0,0
1997-02-10,23750,24375,23125,24375,0,0
1997-02-11,23750,23750,23125,23125,0,0
1997-02-12,23750,23750,23125,23125,0,0
1997-02-13,22500,23125,21875,23125,1,0
1997-02-14,23125,23125,22500,22500,0,0
1997-02-18,23125,23125,21875,22500,0,0
1997-02-19,22500,25000,22500,23750,1,0
1997-02-20,23750,24375,23125,23125,0,0
1997-02-21,23125,23750,22500,23750,0,0
1997-02-24,22500,22500,22500,22500,0,0
1997-02-25,23750,23750,23125,23750,0,0
1997-02-26,22500,23750,22500,22500,0,0
1997-02-27,23750,25625,23750,24375,1,0
1997-02-28,25000,26250,25000,25625,1,0
1997-03-03,25625,25625,23750,24062.5,0,0
1997-03-04,24375,24375,23750,23750,1,0
1997-03-06,23750,24062.5,23750,24062.5,0,0
1997-03-07,24375,24375,23750,23750,0,0
1997-03-10,23750,24062.5,23750,24062.5,0,0
1997-03-11,23750,24062.5,23750,24062.5,0,0
1997-03-12,24375,24375,22500,22812.5,1,0
1997-03-14,22500,23125,22500,22500,0,0
1997-03-18,22500,22500,22187.5,22500,0,0
1997-03-19,22187.5,22500,20625,21250,1,0
1997-03-20,22500,22500,20625,22500,0,0
1997-03-21,22500,22500,20000,21250,1,0
1997-03-24,20625,21250,20625,21250,0,0
1997-03-25,20000,20000,17187.5,18437.5,1,0
1997-03-27,20000,20000,18437.5,18437.5,0,0
1997-03-31,18750,18750,16875,17500,0,0
1997-04-01,18125,18125,15000,15000,1,0
1997-04-02,16250,16250,15000,16250,0,0
1997-04-03,16250,16250,13750,15000,3,0
1997-04-04,15625,16250,14375,15625,4,0
1997-04-07,15625,15625,15000,15625,1,0
1997-04-08,15625,15625,15312.5,15312.5,1,0
1997-04-10,15625,15625,15312.5,15625,0,0
1997-04-11,15312.5,15312.5,13125,14375,1,0
1997-04-14,15000,15000,13437.5,13750,1,0
1997-04-15,15000,15000,13125,15000,0,0
1997-04-16,15000,15000,15000,15000,0,0
1997-04-17,15000,15000,15000,15000,0,0
1997-04-18,15625,15625,14375,14375,0,0
1997-04-21,15000,15000,13125,13750,1,0
1997-04-22,14375,14375,13750,14375,0,0
1997-04-23,13125,14375,13125,14375,0,0
1997-04-24,14375,14375,13125,13125,1,0
1997-04-25,14375,14375,13750,13750,0,0
1997-04-29,13750,14375,13125,13437.5,1,0
1997-04-30,13750,13750,13125,13750,0,0
1997-05-01,13750,14375,13125,13125,0,0
1997-05-02,15000,15000,13750,13750,0,0
1997-05-05,13750,14375,13750,14375,0,0
1997-05-08,14375,15000,14375,15000,0,0
1997-05-12,14375,15000,12500,12500,1,0
1997-05-13,13125,13125,12500,13125,3,0
1997-05-14,13125,16250,13125,15625,1,0
1997-05-16,15000,16250,13750,15000,2,0
1997-05-19,14375,15625,14375,14375,1,0
1997-05-20,14687.5,15000,14687.5,15000,0,0
1997-05-21,15000,15000,14687.5,15000,0,0
1997-05-23,15000,15000,14687.5,15000,0,0
1997-05-27,15000,15000,14375,14375,0,0
1997-05-28,15000,15625,14375,15625,1,0
1997-05-29,15000,15625,14375,15000,2,0
1997-05-30,15000,15625,15000,15000,0,0
1997-06-02,16250,16250,15625,15625,0,0
1997-06-03,16250,16250,15000,15625,0,0
1997-06-04,16250,16250,15000,15625,1,0
1997-06-05,15000,16250,14375,14375,1,0
1997-06-09,15000,15000,14375,14375,0,0
1997-06-10,15000,15312.5,13750,14375,0,0
1997-06-11,15312.5,15312.5,14687.5,15312.5,0,0
1997-06-12,15312.5,15625,15000,15625,0,0
1997-06-13,15312.5,16250,15312.5,16250,0,0
1997-06-16,15625,16250,15625,16250,1,0
1997-06-17,15937.5,16250,15937.5,15937.5,0,0
1997-06-18,16250,17500,14687.5,15937.5,1,0
1997-06-19,16250,16250,14375,15000,1,0
1997-06-20,15000,15000,14375,14375,1,0
1997-06-23,14375,14375,13750,14062.5,0,0
1997-06-24,13750,14375,13437.5,14375,1,0
1997-06-25,14375,14375,13125,13750,2,0
1997-06-26,14687.5,14687.5,14687.5,14687.5,0,0
1997-06-27,13750,14687.5,13750,14687.5,0,0
1997-06-30,13750,14062.5,13750,13750,1,0
1997-07-01,14687.5,15000,14375,14375,0,0
1997-07-02,14375,15625,14375,15625,0,0
1997-07-03,15625,15625,15000,15000,0,0
1997-07-07,15937.5,20000,15625,19375,8,0
1997-07-08,19687.5,19687.5,18125,19687.5,4,0
1997-07-09,19687.5,20000,19062.5,20000,1,0
1997-07-10,20000,20000,19375,19687.5,1,0
1997-07-11,20000,20000,18125,19687.5,1,0
1997-07-14,19687.5,19687.5,17500,18750,1,0
1997-07-15,18750,18750,16875,18125,3,0
1997-07-16,17187.5,18437.5,17187.5,18437.5,0,0
1997-07-17,18750,19375,18125,18750,2,0
1997-07-18,18750,18750,15625,15625,4,0
1997-07-21,17187.5,18125,16875,17500,1,0
1997-07-22,16875,17500,16250,17500,1,0
1997-07-23,17500,17500,17187.5,17500,1,0
1997-07-24,18750,18750,17812.5,18750,0,0
1997-07-25,18750,19375,18125,18750,0,0
1997-07-28,18750,19375,18125,19375,1,0
1997-07-29,19375,20000,18750,19687.5,1,0
1997-07-30,19375,19687.5,18750,19687.5,0,0
1997-07-31,18750,19687.5,18750,19375,0,0
1997-08-01,19375,19375,18125,18437.5,0,0
1997-08-04,19375,19687.5,18437.5,19687.5,2,0
1997-08-05,20000,20000,19062.5,19062.5,1,0
1997-08-06,19375,19375,18125,18437.5,2,0
1997-08-07,18125,18750,17812.5,17812.5,0,0
1997-08-08,17812.5,18125,17500,18125,1,0
1997-08-11,18125,20312.5,18125,20312.5,3,0
1997-08-12,20000,20625,19687.5,20000,1,0
1997-08-13,20000,20000,19375,19687.5,0,0
1997-08-14,19687.5,19687.5,19375,19687.5,1,0
1997-08-15,20000,20000,19062.5,19062.5,0,0
1997-08-18,19062.5,22500,18750,20625,6,0
1997-08-19,21875,21875,19375,20000,1,0
1997-08-20,20625,20625,20000,20000,1,0
1997-08-21,20312.5,20312.5,19687.5,20000,1,0
1997-08-22,20312.5,20937.5,19375,20625,1,0
1997-08-25,20625,21250,20000,20937.5,1,0
1997-08-26,20937.5,20937.5,20000,20625,1,0
1997-08-27,20937.5,20937.5,20312.5,20937.5,1,0
1997-08-28,20937.5,20937.5,20625,20937.5,0,0
1997-08-29,20937.5,20937.5,20625,20937.5,0,0
1997-09-02,20625,21250,20312.5,20937.5,1,0
1997-09-03,21250,23125,21093.75,23125,1,0
1997-09-04,22812.5,25625,22812.5,25000,5,0
1997-09-05,25312.5,25312.5,23750,24375,3,0
1997-09-08,24375,25000,24062.5,24843.75,1,0
1997-09-09,24843.75,25000,24375,24687.5,1,0
1997-09-10,24687.5,25000,24375,24375,2,0
1997-09-11,24843.75,24843.75,23125,23437.5,3,0
1997-09-12,23750,24062.5,23125,24062.5,1,0
1997-09-15,26875,26875,25312.5,26250,11,0
1997-09-16,28437.5,29687.5,26875,29687.5,8,0
1997-09-17,32187.5,32187.5,30000,30000,15,0
1997-09-18,30312.5,30937.5,30000,30312.5,3,0
1997-09-19,30312.5,30312.5,30000,30312.5,4,0
1997-09-22,30312.5,30312.5,28750,29062.5,2,0
1997-09-23,29375,29375,27500,27812.5,4,0
1997-09-24,27500,28125,25625,25625,2,0
1997-09-25,26250,26875,25000,25625,3,0
1997-09-26,25937.5,25937.5,25312.5,25625,1,0
1997-09-29,25625,25625,24375,25312.5,3,0
1997-09-30,25312.5,27812.5,25000,27187.5,3,0
1997-10-01,27187.5,27187.5,26250,26875,1,0
1997-10-02,26250,26875,25937.5,26250,1,0
1997-10-03,26250,27500,26250,27500,1,0
1997-10-06,26875,27500,25625,26250,1,0
1997-10-07,27187.5,27187.5,25625,26250,1,0
1997-10-08,25937.5,26250,25000,25625,2,0
1997-10-09,25625,25625,23750,24375,2,0
1997-10-10,23750,24062.5,23125,23437.5,1,0
1997-10-13,23125,23437.5,21875,22812.5,3,0
1997-10-14,22812.5,23125,22500,23125,4,0
1997-10-15,23125,23437.5,22812.5,23125,4,0
1997-10-16,23437.5,23437.5,22656.25,22968.75,2,0
1997-10-17,23125,23125,22812.5,22812.5,1,0
1997-10-20,22968.75,22968.75,22500,22500,1,0
1997-10-21,22968.75,22968.75,22187.5,22500,1,0
1997-10-22,22812.5,22812.5,22500,22812.5,0,0
1997-10-23,22500,22500,20937.5,21250,2,0
1997-10-24,21875,21875,20625,20625,1,0
1997-10-27,20625,20937.5,17500,18750,2,0
1997-10-28,17500,18125,15625,17500,6,0
1997-10-29,18750,20000,18437.5,20000,2,0
1997-10-30,20000,21250,19375,20000,2,0
1997-10-31,20312.5,20312.5,19375,20000,0,0
1997-11-03,20000,20000,19375,19375,1,0
1997-11-04,20000,20000,19375,20000,0,0
1997-11-05,20000,20000,19375,19687.5,1,0
1997-11-06,19375,20000,19062.5,19375,1,0
1997-11-07,19375,19531.25,18750,18750,0,0
1997-11-10,18750,19375,18125,19218.75,0,0
1997-11-11,18125,18125,18125,18125,0,0
1997-11-12,18125,18125,18125,18125,0,0
1997-11-13,18281.25,19531.25,18125,18125,2,0
1997-11-14,18125,18750,18125,18437.5,1,0
1997-11-17,18437.5,18750,18125,18750,1,0
1997-11-18,18750,18750,18125,18437.5,0,0
1997-11-19,18437.5,18750,18125,18437.5,0,0
1997-11-20,18125,18750,17500,17656.25,0,0
1997-11-21,17968.75,17968.75,16406.25,16875,1,0
1997-11-24,16875,17343.75,16875,16875,0,0
1997-11-25,17031.25,17031.25,15625,16562.5,1,0
1997-11-26,16250,16562.5,15312.5,15937.5,1,0
1997-11-28,15937.5,16250,15937.5,15937.5,0,0
1997-12-01,15625,16250,15625,15625,0,0
1997-12-02,15625,16250,15625,16250,0,0
1997-12-03,16250,16562.5,15937.5,16250,0,0
1997-12-04,16250,16250,15625,15625,0,0
1997-12-05,16250,16562.5,15312.5,15625,1,0
1997-12-08,15468.75,15781.25,15468.75,15781.25,0,0
1997-12-09,15468.75,15781.25,15468.75,15781.25,1,0
1997-12-10,15468.75,15468.75,15156.25,15156.25,0,0
1997-12-11,15468.75,15625,13750,14375,1,0
1997-12-12,14375,14375,13437.5,13437.5,1,0
1997-12-15,13125,14062.5,12812.5,13437.5,1,0
1997-12-16,12812.5,14375,12812.5,14375,1,0
1997-12-17,14375,14531.25,13906.25,14375,0,0
1997-12-18,14375,14375,13906.25,14062.5,0,0
1997-12-19,14062.5,14218.75,13125,14218.75,1,0
1997-12-22,14218.75,14218.75,12187.5,12656.25,2,0
1997-12-23,12656.25,12812.5,11875,12500,1,0
1997-12-24,12812.5,12812.5,12187.5,12187.5,1,0
1997-12-26,12187.5,12500,12187.5,12187.5,0,0
1997-12-29,11875,12500,11250,11875,1,0
1997-12-30,11875,12812.5,11875,11875,1,0
1997-12-31,11875,13125,11875,13125,3,0
1998-01-02,13437.5,15000,12812.5,15000,3,0
1998-01-05,15000,15625,15000,15312.5,2,0
1998-01-06,15312.5,15312.5,14375,15000,1,0
1998-01-07,15312.5,15312.5,12500,13125,1,0
1998-01-08,12500,13750,11562.5,11875,3,0
1998-01-09,13125,13125,11250,11562.5,5,0
1998-01-12,11250,11562.5,10937.5,11250,2,0
1998-01-13,11250,11875,10937.5,10937.5,2,0
1998-01-14,11250,11250,10000,10625,2,0
1998-01-15,10625,10625,9687.5,9687.5,1,0
1998-01-16,10000,10312.5,9687.5,10156.25,5,0
1998-01-20,10312.5,11250,10156.25,10781.25,5,0
1998-01-21,10625,10937.5,10312.5,10468.75,2,0
1998-01-22,10312.5,10625,9375,10000,2,0
1998-01-23,10000,10312.5,10000,10156.25,0,0
1998-01-26,10312.5,10312.5,8437.5,9375,12,0
1998-01-27,9375,10000,9062.5,10000,1,0
1998-01-28,9375,10000,9375,9375,1,0
1998-01-29,9687.5,9687.5,9062.5,9375,2,0
1998-01-30,9375,9375,9062.5,9062.5,1,0
1998-02-02,9375,9375,7812.5,8125,3,0
1998-02-03,7812.5,8437.5,7812.5,7812.5,4,0
1998-02-04,8125,8125,7656.25,8125,2,0
1998-02-05,8750,8906.25,8281.25,8437.5,2,0
1998-02-06,8437.5,8750,8281.25,8437.5,2,0
1998-02-09,9218.75,9687.5,9218.75,9531.25,4,0
1998-02-10,10000,10625,9218.75,9687.5,3,0
1998-02-11,9687.5,10000,9375,9843.75,2,0
1998-02-12,9843.75,9843.75,9375,9375,2,0
1998-02-13,10000,10000,4843.75,6250,16,0
1998-02-17,7187.5,7500,6093.75,6093.75,6,0
1998-02-18,6406.25,6406.25,6250,6406.25,1,0
1998-02-19,6406.25,6406.25,5937.5,6250,2,0
1998-02-20,6093.75,6250,5312.5,6093.75,7,0
1998-02-23,6093.75,7187.5,5937.5,6875,7,0
1998-02-24,6718.75,7812.5,6718.75,6875,3,0
1998-02-25,7187.5,7187.5,7031.25,7187.5,1,0
1998-02-26,7500,7500,7031.25,7343.75,2,0
1998-02-27,7343.75,8750,7343.75,8750,3,0
1998-03-02,9062.5,10312.5,8750,9843.75,7,0
1998-03-03,10312.5,10312.5,9375,9531.25,5,0
1998-03-04,10000,10000,9375,9843.75,1,0
1998-03-05,9375,9843.75,9062.5,9062.5,1,0
1998-03-06,8750,9375,8750,8750,1,0
1998-03-09,9062.5,9375,8437.5,8750,2,0
1998-03-10,8750,8750,8125,8125,0,0
1998-03-11,8750,8750,7187.5,7500,3,0
1998-03-12,7500,7812.5,6250,7343.75,2,0
1998-03-13,7187.5,7500,7187.5,7187.5,1,0
1998-03-16,7343.75,7812.5,7187.5,7187.5,2,0
1998-03-17,7812.5,7812.5,7500,7500,1,0
1998-03-18,7812.5,7812.5,7656.25,7656.25,1,0
1998-03-19,7812.5,7812.5,6875,7500,1,0
1998-03-20,7500,7500,7187.5,7187.5,1,0
1998-03-23,6875,7500,5625,6875,3,0
1998-03-24,7187.5,7187.5,5937.5,6718.75,2,0
1998-03-25,6718.75,6718.75,6562.5,6562.5,1,0
1998-03-26,7031.25,7968.75,6875,7500,15,0
1998-03-27,7812.5,10000,7500,10000,17,0
1998-03-30,10625,10937.5,8906.25,9531.25,17,0
1998-03-31,9687.5,10000,9375,9687.5,2,0
1998-04-01,9687.5,9687.5,9375,9375,1,0
1998-04-02,9375,9375,8906.25,9062.5,3,0
1998-04-03,9062.5,9375,9062.5,9062.5,3,0
1998-04-06,9375,9375,8906.25,9062.5,1,0
1998-04-07,9218.75,9375,8906.25,9218.75,1,0
1998-04-08,9218.75,9218.75,8750,8906.25,2,0
1998-04-09,8906.25,8906.25,8125,8125,2,0
1998-04-13,8750,8750,7500,7500,1,0
1998-04-14,7812.5,7812.5,7500,7812.5,1,0
1998-04-15,7812.5,7812.5,7187.5,7500,2,0
1998-04-16,7500,7500,7343.75,7500,0,0
1998-04-17,7500,8125,7343.75,8125,0,0
1998-04-20,8125,8125,7343.75,7812.5,1,0
1998-04-21,7500,7968.75,7343.75,7500,2,0
1998-04-22,7500,7812.5,7500,7656.25,2,0
1998-04-23,7812.5,7812.5,6562.5,7656.25,8,0
1998-04-24,7656.25,7656.25,7343.75,7656.25,2,0
1998-04-27,7500,7656.25,6875,7343.75,2,0
1998-04-28,7500,7656.25,7500,7656.25,0,0
1998-04-29,7656.25,7656.25,7500,7656.25,2,0
1998-04-30,7656.25,7812.5,7500,7656.25,0,0
1998-05-01,7656.25,7812.5,7500,7812.5,1,0
1998-05-04,7812.5,11250,7500,9375,18,0
1998-05-05,9687.5,10000,8125,8593.75,12,0
1998-05-06,8750,8750,7812.5,8125,4,0
1998-05-07,9218.75,9687.5,8125,8750,3,0
1998-05-08,8750,8750,8125,8437.5,2,0
1998-05-11,8750,8750,8125,8125,1,0
1998-05-12,8437.5,8437.5,7812.5,8125,2,0
1998-05-13,8437.5,8750,8125,8593.75,3,0
1998-05-14,8750,8750,8593.75,8750,1,0
1998-05-15,8750,9375,8437.5,8437.5,3,0
1998-05-18,10312.5,21250,10000,15000,226,0
1998-05-19,17187.5,17187.5,13281.25,14062.5,67,0
1998-05-20,13125,14375,12187.5,12500,15,0
1998-05-21,11406.25,12187.5,10000,11562.5,11,0
1998-05-22,11875,11875,10625,10937.5,4,0
1998-05-26,11093.75,12343.75,10937.5,11562.5,6,0
1998-05-27,11562.5,14062.5,11250,12812.5,11,0
1998-05-28,13437.5,13750,13125,13593.75,6,0
1998-05-29,13593.75,14687.5,13437.5,14687.5,5,0
1998-06-01,14687.5,15625,12500,13437.5,9,0
1998-06-02,13437.5,13593.75,12500,12500,2,0
1998-06-03,13125,13125,11875,12187.5,2,0
1998-06-04,12187.5,12500,11875,12187.5,1,0
1998-06-05,12187.5,12812.5,12187.5,12500,1,0
1998-06-08,12812.5,13125,12500,12812.5,2,0
1998-06-09,13125,13125,11562.5,11718.75,3,0
1998-06-10,11562.5,12187.5,11562.5,11562.5,2,0
1998-06-11,11562.5,11875,11250,11562.5,1,0
1998-06-12,11562.5,11562.5,10625,10625,3,0
1998-06-15,10625,11562.5,10625,10937.5,1,0
1998-06-16,11562.5,11875,10625,11562.5,2,0
1998-06-17,11718.75,11796.9,11406.25,11562.5,1,0
1998-06-18,11875,11875,10937.5,10937.5,2,0
1998-06-19,11562.5,11562.5,10937.5,10937.5,1,0
1998-06-22,11250,11250,10625,10937.5,1,0
1998-06-23,11093.75,11718.75,9687.5,10156.25,9,0
1998-06-24,10000,11875,9062.5,9218.75,4,0
1998-06-25,9375,9375,9062.5,9218.75,2,0
1998-06-26,9062.5,9218.75,8125,8593.75,11,0
1998-06-29,8593.75,8906.25,8281.25,8437.5,4,0
1998-06-30,8437.5,8906.25,7656.25,7968.75,11,0
1998-07-01,8125,8125,7812.5,7812.5,3,0
1998-07-02,7968.75,7968.75,7812.5,7968.75,2,0
1998-07-06,7812.5,7968.75,7812.5,7812.5,2,0
1998-07-07,7812.5,7968.75,7343.75,7656.25,4,0
1998-07-08,7656.25,7812.5,7343.75,7500,3,0
1998-07-09,7500,7656.25,7343.75,7656.25,2,0
1998-07-10,7500,7656.25,7500,7656.25,1,0
1998-07-13,7500,7656.25,7500,7500,1,0
1998-07-14,7500,7656.25,7500,7656.25,1,0
1998-07-15,7656.25,7812.5,7500,7656.25,1,0
1998-07-16,7812.5,7812.5,7656.25,7656.25,1,0
1998-07-17,7812.5,7812.5,7500,7812.5,0,0
1998-07-20,7812.5,8125,7656.25,8125,2,0
1998-07-21,8437.5,8750,8125,8281.25,2,0
1998-07-22,8437.5,8750,8125,8281.25,1,0
1998-07-23,8281.25,8281.25,7500,7656.25,1,0
1998-07-24,8281.25,8281.25,7343.75,7656.25,3,0
1998-07-27,7500,7656.25,7187.5,7343.75,2,0
1998-07-28,7500,7500,7187.5,7187.5,1,0
1998-07-29,7031.25,7187.5,6718.75,6718.75,2,0
1998-07-30,6718.75,6875,6406.25,6718.75,2,0
1998-07-31,6875,6875,6562.5,6718.75,1,0
1998-08-03,6718.75,6875,6406.25,6562.5,1,0
1998-08-04,6718.75,6718.75,6406.25,6718.75,1,0
1998-08-05,6718.75,6718.75,6562.5,6562.5,0,0
1998-08-06,6718.75,6718.75,6562.5,6562.5,1,0
1998-08-07,6718.75,6718.75,5937.5,6406.25,3,0
1998-08-10,6406.25,6718.75,6406.25,6718.75,1,0
1998-08-11,6718.75,6718.75,6562.5,6562.5,1,0
1998-08-12,6718.75,6718.75,6406.25,6406.25,0,0
1998-08-13,6875,6875,6406.25,6406.25,1,0
1998-08-14,6406.25,6562.5,6250,6250,1,0
1998-08-17,6406.25,6406.25,6250,6406.25,1,0
1998-08-18,6406.25,8125,5937.5,7187.5,7,0
1998-08-19,7343.75,8125,7187.5,7500,2,0
1998-08-20,7500,8125,7343.75,7656.25,1,0
1998-08-21,7656.25,7656.25,7187.5,7187.5,1,0
1998-08-24,7500,7500,6718.75,6718.75,1,0
1998-08-25,7031.25,7500,6406.25,6562.5,1,0
1998-08-26,6718.75,6718.75,6406.25,6562.5,2,0
1998-08-27,6562.5,6718.75,6093.75,6093.75,1,0
1998-08-28,6406.25,6406.25,5781.25,5781.25,2,0
1998-08-31,6250,6250,5312.5,5468.75,2,0
1998-09-01,5312.5,5625,5156.25,5312.5,2,0
1998-09-02,5625,5781.25,5156.25,5312.5,1,0
1998-09-03,5312.5,5468.75,4843.75,5000,5,0
1998-09-04,5156.25,5312.5,4843.75,5156.25,2,0
1998-09-08,5312.5,5625,4687.5,4843.75,2,0
1998-09-09,4843.75,5000,4843.75,5000,2,0
1998-09-10,5000,5000,4375,4687.5,2,0
1998-09-11,5156.25,5468.75,4843.75,5312.5,2,0
1998-09-14,6875,6875,5937.5,6562.5,3,0
1998-09-15,6562.5,7187.5,6250,6250,1,0
1998-09-16,6406.25,6562.5,5937.5,6250,1,0
1998-09-17,6250,6406.25,5781.25,5781.25,1,0
1998-09-18,5781.25,6250,5781.25,6250,1,0
1998-09-21,6250,6250,5937.5,6093.75,1,0
1998-09-22,6250,6562.5,6250,6406.25,1,0
1998-09-23,6406.25,6875,6250,6406.25,1,0
1998-09-24,6406.25,6718.75,6406.25,6718.75,0,0
1998-09-25,6562.5,6718.75,6406.25,6562.5,0,0
1998-09-28,6718.75,6875,6406.25,6718.75,0,0
1998-09-29,6562.5,6718.75,6250,6562.5,1,0
1998-09-30,6406.25,6406.25,5937.5,6250,1,0
1998-10-01,6093.75,6250,5625,5625,1,0
1998-10-02,5781.25,5781.25,5312.5,5625,1,0
1998-10-05,6093.75,6250,5468.75,5468.75,1,0
1998-10-06,6250,6250,5468.75,5625,1,0
1998-10-07,5937.5,5937.5,5312.5,5625,0,0
1998-10-08,5312.5,5625,4687.5,5000,3,0
1998-10-09,5156.25,5468.75,5000,5156.25,1,0
1998-10-12,5312.5,5312.5,5156.25,5156.25,0,0
1998-10-13,5312.5,5312.5,5156.25,5156.25,0,0
1998-10-14,5312.5,5312.5,4843.75,5312.5,2,0
1998-10-15,5312.5,5312.5,5000,5000,1,0
1998-10-16,5312.5,5312.5,5156.25,5312.5,1,0
1998-10-19,5312.5,5312.5,5000,5156.25,1,0
1998-10-20,5000,5156.25,4843.75,5000,1,0
1998-10-21,5156.25,5156.25,4843.75,5000,1,0
1998-10-22,5156.25,5156.25,5000,5000,0,0
1998-10-23,5156.25,5156.25,5000,5156.25,1,0
1998-10-26,5000,5781.25,5000,5781.25,2,0
1998-10-27,5937.5,7500,5937.5,6250,3,0
1998-10-28,6562.5,7187.5,6093.75,6875,2,0
1998-10-29,7187.5,7343.75,6875,7031.25,1,0
1998-10-30,6875,7031.25,5937.5,5937.5,2,0
1998-11-02,7187.5,8750,7187.5,8125,7,0
1998-11-03,8125,9062.5,8125,8437.5,3,0
1998-11-04,8437.5,8437.5,7187.5,7500,3,0
1998-11-05,7187.5,8125,7031.25,7031.25,3,0
1998-11-06,7968.75,9687.5,7500,9687.5,7,0
1998-11-09,10156.25,10156.25,8750,9375,5,0
1998-11-10,9375,9531.25,8281.25,8750,3,0
1998-11-11,8593.75,9062.5,8281.25,8750,1,0
1998-11-12,8281.25,8750,7656.25,8750,2,0
1998-11-13,8750,8750,7343.75,8125,3,0
1998-11-16,8125,8437.5,7656.25,8437.5,2,0
1998-11-17,8437.5,8437.5,7500,8437.5,1,0
1998-11-18,7812.5,8281.25,7500,8281.25,2,0
1998-11-19,8437.5,8437.5,7500,8437.5,1,0
1998-11-20,8125,8437.5,7812.5,8125,1,0
1998-11-23,7812.5,8281.25,7500,8125,1,0
1998-11-24,8750,11562.5,8437.5,8750,23,0
1998-11-25,9375,9687.5,8750,9062.5,5,0
1998-11-27,9062.5,9375,8125,9062.5,3,0
1998-11-30,9218.75,9218.75,8125,8750,2,0
1998-12-01,8750,8750,8125,8593.75,1,0
1998-12-02,8593.75,8750,8125,8437.5,2,0
1998-12-03,8437.5,8750,7812.5,8125,2,0
1998-12-04,8437.5,8593.75,8125,8125,1,0
1998-12-07,8125,8593.75,7656.25,8125,2,0
1998-12-08,7968.75,8437.5,7968.75,8125,1,0
1998-12-09,8125,8437.5,7812.5,8125,1,0
1998-12-10,8125,8437.5,7968.75,8437.5,1,0
1998-12-11,7812.5,8437.5,7812.5,8437.5,1,0
1998-12-14,8437.5,8437.5,8125,8437.5,1,0
1998-12-15,8437.5,8437.5,8125,8281.25,1,0
1998-12-16,7968.75,8125,7812.5,7968.75,1,0
1998-12-17,7968.75,8281.25,7812.5,8125,0,0
1998-12-18,7968.75,8125,7187.5,7656.25,1,0
1998-12-21,7656.25,7968.75,7343.75,7500,1,0
1998-12-22,7812.5,7812.5,7343.75,7343.75,1,0
1998-12-23,7187.5,7343.75,7187.5,7343.75,3,0
1998-12-24,7500,7500,6875,7343.75,1,0
1998-12-28,7500,7500,6875,7343.75,2,0
1998-12-29,7343.75,7343.75,6250,6718.75,2,0
1998-12-30,6718.75,7343.75,6250,6562.5,2,0
1998-12-31,6406.25,6562.5,6250,6562.5,3,0
1999-01-04,6875,7031.25,6562.5,6875,2,0
1999-01-05,8125,9375,7500,7812.5,9,0
1999-01-06,7812.5,8437.5,7500,7500,2,0
1999-01-07,7656.25,8281.25,7500,7656.25,2,0
1999-01-08,7812.5,7812.5,7500,7812.5,1,0
1999-01-11,7031.25,7500,6562.5,7187.5,4,0
1999-01-12,6875,7500,6562.5,6875,2,0
1999-01-13,6875,7500,6875,7187.5,1,0
1999-01-14,6875,7343.75,6875,6875,1,0
1999-01-15,7187.5,7187.5,6562.5,6718.75,1,0
1999-01-19,12187.5,14375,9687.5,10937.5,69,0
1999-01-20,11718.75,11875,10000,10937.5,18,0
1999-01-21,10781.25,11250,10000,11250,4,0
1999-01-22,11562.5,12500,11250,11875,5,0
1999-01-25,12343.75,12500,10937.5,12187.5,5,0
1999-01-26,12500,13750,12343.75,13750,6,0
1999-01-27,14687.5,15312.5,13593.75,14062.5,10,0
1999-01-28,14375,14843.75,13750,14062.5,4,0
1999-01-29,14375,14687.5,13750,13750,3,0
1999-02-01,13437.5,13750,12500,12812.5,3,0
1999-02-02,13125,13750,12187.5,12500,3,0
1999-02-03,12187.5,13750,11250,12187.5,3,0
1999-02-04,11250,12187.5,10312.5,10625,4,0
1999-02-05,10625,11250,10312.5,11250,1,0
1999-02-08,11250,11250,10625,11250,1,0
1999-02-09,10625,11562.5,10312.5,10625,2,0
1999-02-10,10312.5,10937.5,10000,10156.25,2,0
1999-02-11,10781.25,10937.5,10156.25,10625,1,0
1999-02-12,10625,10937.5,10312.5,10625,1,0
1999-02-16,10312.5,10937.5,10156.25,10312.5,1,0
1999-02-17,10937.5,10937.5,10156.25,10468.75,1,0
1999-02-18,11250,11562.5,10781.25,11250,2,0
1999-02-19,11250,12656.25,11093.75,12500,4,0
1999-02-22,13593.75,14062.5,12812.5,12812.5,5,0
1999-02-23,13125,13750,11250,11250,2,0
1999-02-24,11250,12187.5,11250,11562.5,1,0
1999-02-25,12187.5,12187.5,10937.5,11562.5,3,0
1999-02-26,10937.5,11562.5,10937.5,11093.75,0,0
1999-03-01,11250,11718.75,10312.5,10625,2,0
1999-03-02,10625,11875,9375,11875,20,0
1999-03-03,11562.5,11875,10312.5,10937.5,1,0
1999-03-04,10625,11250,10000,10312.5,2,0
1999-03-05,10312.5,10312.5,10156.25,10156.25,1,0
1999-03-08,10625,10625,10000,10000,2,0
1999-03-09,10625,10625,9687.5,10000,2,0
1999-03-10,10000,10156.25,10000,10156.25,2,0
1999-03-11,10000,10156.25,8593.75,9062.5,5,0
1999-03-12,9375,9687.5,8750,9062.5,2,0
1999-03-15,9843.75,10000,8750,9062.5,2,0
1999-03-16,8906.25,9375,8437.5,9375,1,0
1999-03-17,9062.5,9687.5,9062.5,9375,0,0
1999-03-18,9218.75,9375,8750,9375,1,0
1999-03-19,9218.75,9687.5,9062.5,9062.5,1,0
1999-03-22,9062.5,9375,8125,8593.75,2,0
1999-03-23,8437.5,8750,8125,8437.5,1,0
1999-03-24,8281.25,8437.5,7656.25,7656.25,2,0
1999-03-25,7656.25,7968.75,6718.75,7812.5,5,0
1999-03-26,7656.25,8125,6875,8125,3,0
1999-03-29,7500,8125,6875,7187.5,3,0
1999-03-30,7656.25,9062.5,7656.25,7812.5,7,0
1999-03-31,8125,8125,7187.5,7500,3,0
1999-04-01,7812.5,8125,7500,8125,1,0
1999-04-05,7812.5,8437.5,7500,7500,1,0
1999-04-06,7812.5,8125,7500,7656.25,1,0
1999-04-07,7656.25,8125,7500,7812.5,1,0
1999-04-08,7500,7812.5,7500,7812.5,0,0
1999-04-09,8125,8125,7500,7812.5,2,0
1999-04-12,7500,8437.5,7500,7812.5,1,0
1999-04-13,8125,8125,7500,7812.5,2,0
1999-04-14,7968.75,8437.5,7500,8125,2,0
1999-04-15,8125,8437.5,7656.25,8125,1,0
1999-04-16,8281.25,8437.5,7812.5,8281.25,0,0
1999-04-19,8281.25,8437.5,7656.25,7656.25,1,0
1999-04-20,7968.75,7968.75,7187.5,7500,1,0
1999-04-21,7812.5,7812.5,7187.5,7500,1,0
1999-04-22,7500,8125,7500,7656.25,1,0
1999-04-23,7656.25,8750,7656.25,8750,1,0
1999-04-26,8750,9062.5,8125,8437.5,1,0
1999-04-27,9062.5,9062.5,8125,8125,1,0
1999-04-28,8437.5,8750,8125,8125,1,0
1999-04-29,8437.5,8437.5,7812.5,8437.5,1,0
1999-04-30,8437.5,8437.5,7812.5,8125,1,0
1999-05-03,8437.5,8437.5,7812.5,8437.5,1,0
1999-05-04,8437.5,8750,7812.5,8750,1,0
1999-05-05,8750,9062.5,7500,7812.5,3,0
1999-05-06,8750,8750,7812.5,8125,1,0
1999-05-07,8437.5,8437.5,8125,8437.5,0,0
1999-05-10,8437.5,8437.5,7656.25,8281.25,1,0
1999-05-11,8125,8281.25,8125,8125,1,0
1999-05-12,8281.25,8437.5,8125,8437.5,0,0
1999-05-13,8281.25,8437.5,8125,8437.5,1,0
1999-05-14,8125,8437.5,7812.5,8125,1,0
1999-05-17,8125,8437.5,8125,8125,0,0
1999-05-18,8125,8437.5,8125,8281.25,1,0
1999-05-19,8281.25,8750,8281.25,8437.5,1,0
1999-05-20,8437.5,8593.75,8125,8593.75,1,0
1999-05-21,8593.75,8593.75,8281.25,8593.75,0,0
1999-05-24,8593.75,8750,8281.25,8593.75,1,0
1999-05-25,8437.5,8593.75,8125,8281.25,1,0
1999-05-26,8593.75,8593.75,8125,8281.25,1,0
1999-05-27,8281.25,8750,8125,8437.5,1,0
1999-05-28,8125,8437.5,7812.5,8281.25,1,0
1999-06-01,8281.25,8437.5,8125,8281.25,2,0
1999-06-02,8203.15,8281.25,8125,8125,0,0
1999-06-03,7812.5,8281.25,7812.5,8125,1,0
1999-06-04,8203.15,8203.15,7968.75,8125,1,0
1999-06-07,8125,8281.25,7812.5,7812.5,0,0
1999-06-08,8125,8125,7812.5,8125,0,0
1999-06-09,8046.9,8125,7968.75,8125,0,0
1999-06-10,8281.25,8281.25,7812.5,8125,1,0
1999-06-11,7890.65,8437.5,7890.65,8125,1,0
1999-06-14,8125,8437.5,7812.5,7812.5,1,0
1999-06-15,8125,8125,7812.5,7812.5,0,0
1999-06-16,8046.9,8437.5,7500,7968.75,1,0
1999-06-17,7812.5,8281.25,7812.5,8125,0,0
1999-06-18,8046.9,8125,7812.5,7812.5,0,0
1999-06-21,7968.75,8125,7656.25,7968.75,0,0
1999-06-22,7890.65,7968.75,7656.25,7968.75,1,0
1999-06-23,7968.75,8125,7656.25,7812.5,1,0
1999-06-24,8125,8281.25,7812.5,8125,0,0
1999-06-25,8125,8125,7812.5,7812.5,0,0
1999-06-28,7812.5,8125,7656.25,7812.5,1,0
1999-06-29,7812.5,7968.75,7812.5,7968.75,0,0
1999-06-30,7968.75,8125,7812.5,7812.5,2,0
1999-07-01,8125,8125,7812.5,7812.5,0,0
1999-07-02,7968.75,8125,7812.5,8125,1,0
1999-07-06,8125,8125,7812.5,8125,1,0
1999-07-07,7968.75,8125,7812.5,7812.5,1,0
1999-07-08,7812.5,8125,7812.5,7968.75,0,0
1999-07-09,7968.75,9687.5,7812.5,9062.5,5,0
1999-07-12,9062.5,10312.5,8906.25,9375,7,0
1999-07-13,9531.25,9843.75,9062.5,9687.5,1,0
1999-07-14,9687.5,9843.75,9375,9687.5,1,0
1999-07-15,9531.25,9687.5,9375,9687.5,1,0
1999-07-16,9687.5,9687.5,9218.75,9218.75,0,0
1999-07-19,9375,9375,9062.5,9375,0,0
1999-07-20,9218.75,9375,8593.75,8750,1,0
1999-07-21,8750,8750,8593.75,8750,0,0
1999-07-22,8750,8750,8437.5,8593.75,1,0
1999-07-23,8750,9062.5,7500,8437.5,2,0
1999-07-26,10000,13750,9531.25,11562.5,22,0
1999-07-27,11562.5,11562.5,9375,9843.75,8,0
1999-07-28,9921.9,10312.5,9687.5,9687.5,2,0
1999-07-29,9687.5,10000,8750,9375,1,0
1999-07-30,9296.9,10000,9062.5,9218.75,1,0
1999-08-02,9140.65,9375,8750,9062.5,1,0
1999-08-03,9218.75,9531.25,9218.75,9531.25,1,0
1999-08-04,9218.75,10000,9218.75,10000,1,0
1999-08-05,10000,10000,8593.75,8750,2,0
1999-08-06,8750,9218.75,8125,8750,1,0
1999-08-09,9375,9687.5,8281.25,8750,1,0
1999-08-10,8281.25,9375,8125,8750,0,0
1999-08-11,8281.25,9062.5,8125,8125,1,0
1999-08-12,8437.5,9375,8125,8750,0,0
1999-08-13,8750,8750,8125,8750,1,0
1999-08-16,8750,9375,8125,8125,2,0
1999-08-17,8203.15,8750,8125,8437.5,1,0
1999-08-18,8437.5,8906.25,8125,8437.5,0,0
1999-08-19,8750,8750,7812.5,7968.75,2,0
1999-08-20,8750,8750,7968.75,7968.75,1,0
1999-08-23,8125,8750,8125,8593.75,1,0
1999-08-24,8125,8671.9,7812.5,7968.75,1,0
1999-08-25,7968.75,8437.5,7968.75,8281.25,2,0
1999-08-26,8750,8750,8125,8125,0,0
1999-08-27,8359.4,8593.75,8125,8125,0,0
1999-08-30,8750,8750,8125,8437.5,1,0
1999-08-31,8437.5,8437.5,8125,8125,0,0
1999-09-01,8125,8437.5,8125,8125,0,0
1999-09-02,8437.5,8437.5,8125,8437.5,0,0
1999-09-03,8125,8750,7812.5,8437.5,1,0
1999-09-07,8593.75,8593.75,8125,8281.25,1,0
1999-09-08,8437.5,8437.5,8125,8125,0,0
1999-09-09,8125,8281.25,7812.5,7812.5,1,0
1999-09-10,7968.75,8125,7812.5,8125,1,0
1999-09-13,7890.65,8125,7812.5,7812.5,0,0
1999-09-14,8125,8125,7812.5,7812.5,1,0
1999-09-15,7812.5,8125,7812.5,8125,0,0
1999-09-16,7968.75,8281.25,7812.5,8125,1,0
1999-09-17,8125,9062.5,8125,8437.5,2,0
1999-09-20,8437.5,8750,8281.25,8281.25,0,0
1999-09-21,8281.25,8593.75,8125,8437.5,1,0
1999-09-22,8281.25,8437.5,8125,8437.5,1,0
1999-09-23,8281.25,8437.5,8281.25,8281.25,0,0
1999-09-24,8437.5,8437.5,7968.75,8281.25,2,0
1999-09-27,8281.25,8437.5,8125,8281.25,1,0
1999-09-28,8281.25,8281.25,7812.5,8125,2,0
1999-09-29,8125,8125,7812.5,7968.75,0,0
1999-09-30,8046.9,8125,7812.5,7968.75,0,0
1999-10-01,8125,8437.5,7968.75,8281.25,1,0
1999-10-04,8125,8281.25,7812.5,8125,0,0
1999-10-05,8125,8125,7812.5,7968.75,1,0
1999-10-06,8281.25,8281.25,7812.5,8125,1,0
1999-10-07,8046.9,8125,7812.5,7968.75,0,0
1999-10-08,8046.9,8281.25,7968.75,8125,0,0
1999-10-11,8125,8203.15,7812.5,7968.75,1,0
1999-10-12,8125,8125,7812.5,7968.75,0,0
1999-10-13,8125,8125,7812.5,7812.5,1,0
1999-10-14,7968.75,8046.9,7812.5,7812.5,1,0
1999-10-15,7812.5,7968.75,7500,7812.5,1,0
1999-10-18,7812.5,7968.75,7343.75,7812.5,1,0
1999-10-19,7812.5,7968.75,7500,7656.25,0,0
1999-10-20,7734.4,7812.5,7187.5,7500,2,0
1999-10-21,7500,7656.25,7187.5,7500,1,0
1999-10-22,7421.9,7500,7187.5,7343.75,0,0
1999-10-25,7343.75,7500,6875,7265.65,1,0
1999-10-26,7187.5,7500,7031.25,7187.5,2,0
1999-10-27,7031.25,7031.25,6250,7031.25,2,0
1999-10-28,6562.5,6875,6250,6718.75,2,0
1999-10-29,6562.5,6718.75,6250,6562.5,1,0
1999-11-01,6718.75,6718.75,6406.25,6562.5,1,0
1999-11-02,6562.5,6875,6250,6250,1,0
1999-11-03,6718.75,6875,6562.5,6875,1,0
1999-11-04,6875,7187.5,6562.5,6875,1,0
1999-11-05,6875,7031.25,6406.25,6718.75,1,0
1999-11-08,7109.4,7187.5,6562.5,6875,2,0
1999-11-09,7500,7656.25,7187.5,7500,4,0
1999-11-10,7421.9,7656.25,7187.5,7500,2,0
1999-11-11,7500,7656.25,7031.25,7187.5,1,0
1999-11-12,7187.5,7187.5,6875,6875,0,0
1999-11-15,6953.15,7187.5,6875,6875,1,0
1999-11-16,7031.25,7187.5,6718.75,6875,2,0
1999-11-17,6796.9,7031.25,6562.5,6875,2,0
1999-11-18,6875,7187.5,6875,7187.5,2,0
1999-11-19,7187.5,7187.5,6875,7031.25,1,0
1999-11-22,7109.4,7656.25,7031.25,7343.75,2,0
1999-11-23,7500,8750,7343.75,8593.75,2,0
1999-11-24,8593.75,10625,8593.75,10156.25,9,0
1999-11-26,10859.4,11562.5,10625,11250,7,0
1999-11-29,12656.25,15000,11875,14375,20,0
1999-11-30,15000,17500,12812.5,13125,13,0
1999-12-01,13906.25,14375,13125,13750,9,0
1999-12-02,14296.9,14375,12500,13125,8,0
1999-12-03,14062.5,15000,12500,13125,7,0
1999-12-06,13437.5,17187.5,12500,16250,17,0
1999-12-07,16796.9,19687.5,15625,19062.5,23,0
1999-12-08,20000,24375,19687.5,20312.5,20,0
1999-12-09,20937.5,22187.5,18125,19375,10,0
1999-12-10,20312.5,20937.5,15000,17500,9,0
1999-12-13,17500,17500,15468.75,16875,5,0
1999-12-14,17500,17500,14375,15781.25,4,0
1999-12-15,16093.75,16250,14375,15781.25,4,0
1999-12-16,15781.25,17031.25,15625,16250,3,0
1999-12-17,16250,17500,16250,16562.5,3,0
1999-12-20,17187.5,17500,15625,16562.5,2,0
1999-12-21,17187.5,17500,15625,17500,2,0
1999-12-22,17500,20000,16250,19375,4,0
1999-12-23,20000,21250,19375,20156.25,3,0
1999-12-27,19765.65,20937.5,18125,20625,4,0
1999-12-28,20546.9,21250,18750,19375,5,0
1999-12-29,18750,19843.75,18125,18125,4,0
1999-12-30,18593.75,20625,18437.5,20625,4,0
1999-12-31,20625,20937.5,19062.5,19687.5,2,0
2000-01-03,20156.25,21250,19375,20000,2,0
2000-01-04,19531.25,20000,18125,20000,2,0
2000-01-05,20000,20000,19375,20000,2,0
2000-01-06,19765.65,21250,19375,20000,4,0
2000-01-07,21250,21875,20000,20312.5,5,0
2000-01-10,20625,26875,20625,24375,29,0
2000-01-11,27968.75,29375,23750,24062.5,39,0
2000-01-12,24375,27187.5,24375,26250,9,0
2000-01-13,26875,28437.5,25781.25,27500,7,0
2000-01-14,27812.5,29375,26250,26250,9,0
2000-01-18,27187.5,33750,26562.5,32500,22,0
2000-01-19,36093.75,47500,35000,46875,52,0
2000-01-20,49375,51562.5,38750,42812.5,36,0
2000-01-21,42500,43125,35625,41562.5,20,0
2000-01-24,45000,48125,43750,45625,21,0
2000-01-25,46406.25,47500,41875,45000,8,0
2000-01-26,45000,45000,39375,40000,7,0
2000-01-27,40312.5,40625,34062.5,34531.25,12,0
2000-01-28,32968.75,33125,26562.5,30468.75,12,0
2000-01-31,30546.9,31250,25937.5,30312.5,7,0
2000-02-01,30156.25,33750,30000,31562.5,4,0
2000-02-02,32187.5,39375,31250,39375,9,0
2000-02-03,39375,40937.5,33437.5,35000,12,0
2000-02-04,35937.5,35937.5,32343.75,34687.5,8,0
2000-02-07,35000,38125,33750,36562.5,9,0
2000-02-08,37500,39375,36875,39375,28,0
2000-02-09,40000,45000,38437.5,43750,27,0
2000-02-10,44375,56875,43750,54375,54,0
2000-02-11,58125,68750,54687.5,63750,45,0
2000-02-14,70312.5,70625,61875,66875,31,0
2000-02-15,68750,69375,55000,62812.5,26,0
2000-02-16,67500,133750,65312.5,98750,127,0
2000-02-17,127500,133750,111875,127500,124,0
2000-02-18,139921.9,140000,112500,117500,57,0
2000-02-22,111875,115000,85625,93125,47,0
2000-02-23,93125,104375,92500,102187.5,23,0
2000-02-24,112968.75,113750,95000,97500,17,0
2000-02-25,97187.5,98125,78750,81250,18,0
2000-02-28,81875,121875,81250,106250,71,0
2000-02-29,117187.5,117500,102500,106875,17,0
2000-03-01,112187.5,122500,110000,116250,28,0
2000-03-02,119375,125000,105312.5,111875,19,0
2000-03-03,116562.5,118750,110000,111562.5,9,0
2000-03-06,113750,116250,103437.5,103437.5,11,0
2000-03-07,103281.25,104062.5,88750,92500,15,0
2000-03-08,92812.5,100000,87500,100000,12,0
2000-03-09,97500,97578.15,87500,90000,15,0
2000-03-10,88750,90000,73125,78750,24,0
2000-03-13,71875,83437.5,61250,78750,22,0
2000-03-14,78750,80312.5,63437.5,65937.5,29,0
2000-03-15,65000,67500,58437.5,62500,16,0
2000-03-16,65625,70625,60000,70625,14,0
2000-03-17,70625,78125,69375,70312.5,11,0
2000-03-20,71250,74375,58125,59687.5,13,0
2000-03-21,59375,59687.5,43750,52187.5,26,0
2000-03-22,51562.5,68750,50625,68125,18,0
2000-03-23,70000,71562.5,61250,62500,10,0
2000-03-24,66875,73750,62500,66875,21,0
2000-03-27,63750,70000,62500,67187.5,10,0
2000-03-28,66250,66250,64062.5,64375,5,0
2000-03-29,67500,68750,56875,57500,7,0
2000-03-30,61875,62500,50000,52187.5,13,0
2000-03-31,53125,71250,49375,69375,23,0
2000-04-03,68437.5,68750,59375,62187.5,7,0
2000-04-04,62187.5,63750,50000,58750,12,0
2000-04-05,59375,66875,51250,61250,12,0
2000-04-06,64687.5,67500,58750,61250,11,0
2000-04-07,63125,66562.5,61562.5,64375,6,0
2000-04-10,64375,66875,59375,60000,6,0
2000-04-11,56250,59375,52500,53437.5,9,0
2000-04-12,53750,56250,49375,49375,8,0
2000-04-13,48437.5,48437.5,41250,42500,12,0
2000-04-14,40000,40625,29375,31875,18,0
2000-04-17,27500,34062.5,26562.5,29687.5,13,0
2000-04-18,30625,48593.75,30468.75,41562.5,12,0
2000-04-19,48125,48125,41562.5,44375,10,0
2000-04-20,42343.75,44687.5,40937.5,41875,3,0
2000-04-24,40625,40625,35000,36875,4,0
2000-04-25,37500,42500,37500,40937.5,3,0
2000-04-26,39375,40312.5,37500,37500,3,0
2000-04-27,36875,39375,33750,36250,4,0
2000-04-28,37968.75,42500,37968.75,41562.5,7,0
2000-05-01,45000,53750,44375,50000,9,0
2000-05-02,49687.5,50000,47187.5,47656.25,4,0
2000-05-03,45312.5,47500,42187.5,45000,4,0
2000-05-04,44375,46562.5,43437.5,46250,2,0
2000-05-05,46406.25,50000,45625,49375,2,0
2000-05-08,48750,49687.5,46875,48750,3,0
2000-05-09,48125,50312.5,43750,44531.25,3,0
2000-05-10,43750,44687.5,40000,41250,3,0
2000-05-11,41875,43750,40625,42812.5,1,0
2000-05-12,43437.5,46250,42500,44375,3,0
2000-05-15,44687.5,44687.5,40312.5,43125,2,0
2000-05-16,43750,45625,43125,44375,3,0
2000-05-17,43750,44375,41875,43125,1,0
2000-05-18,42500,43437.5,41875,41875,2,0
2000-05-19,41250,41875,40000,41562.5,2,0
2000-05-22,41250,41875,37812.5,38750,4,0
2000-05-23,38750,40312.5,38125,38281.25,2,0
2000-05-24,38437.5,38750,32187.5,33437.5,6,0
2000-05-25,35312.5,35312.5,33125,33125,3,0
2000-05-26,33906.25,34375,31250,32500,4,0
2000-05-30,33750,35625,32812.5,34062.5,2,0
2000-05-31,34375,37500,33750,35000,1,0
2000-06-01,36562.5,38750,35312.5,37968.75,2,0
2000-06-02,39375,45000,39375,43750,5,0
2000-06-05,49375,54375,47500,51250,28,0
2000-06-06,54062.5,70000,50312.5,69687.5,37,0
2000-06-07,71875,72187.5,57500,59687.5,19,0
2000-06-08,57656.25,60937.5,51875,56250,10,0
2000-06-09,57187.5,64375,56875,61250,9,0
2000-06-12,61562.5,63125,57187.5,60937.5,5,0
2000-06-13,60625,60625,55000,59687.5,3,0
2000-06-14,58750,60000,57187.5,57500,2,0
2000-06-15,58125,58125,51875,54375,4,0
2000-06-16,53750,55625,53125,54687.5,3,0
2000-06-19,55000,57812.5,51875,56875,4,0
2000-06-20,56875,60937.5,56250,56875,5,0
2000-06-21,56875,62500,54375,60937.5,6,0
2000-06-22,65312.5,67500,62500,63125,14,0
2000-06-23,63125,64375,58125,61250,4,0
2000-06-26,61718.75,66250,61562.5,64687.5,4,0
2000-06-27,65937.5,66250,64062.5,66250,4,0
2000-06-28,65312.5,71250,65000,67500,9,0
2000-06-29,67812.5,70000,64062.5,68750,7,0
2000-06-30,68437.5,75000,66562.5,74375,22,0
2000-07-03,74375,79687.5,73437.5,79687.5,5,0
2000-07-05,79843.75,85000,77500,80000,11,0
2000-07-06,80156.25,80625,69687.5,74062.5,10,0
2000-07-07,73125,78437.5,70000,72500,7,0
2000-07-10,69375,70625,65000,65312.5,7,0
2000-07-11,68125,74687.5,67500,73750,12,0
2000-07-12,75000,75312.5,71562.5,73125,4,0
2000-07-13,73125,73437.5,67812.5,69375,3,0
2000-07-14,68750,69375,66250,66562.5,3,0
2000-07-17,66718.75,70000,65625,69375,2,0
2000-07-18,70000,70000,65312.5,68437.5,3,0
2000-07-19,68125,68125,65625,66250,2,0
2000-07-20,67500,68437.5,65312.5,65312.5,2,0
2000-07-21,62500,63437.5,60312.5,61875,4,0
2000-07-24,61562.5,62812.5,55000,55625,6,0
2000-07-25,57500,58750,50000,55312.5,5,0
2000-07-26,55625,61875,50937.5,60625,4,0
2000-07-27,59531.25,59531.25,53437.5,53437.5,3,0
2000-07-28,57500,57500,50312.5,51875,3,0
2000-07-31,50625,52187.5,45000,49687.5,4,0
2000-08-01,49687.5,53750,49375,50312.5,2,0
2000-08-02,50312.5,53750,48125,48125,2,0
2000-08-03,49375,53125,47500,50859.4,3,0
2000-08-04,50625,52500,48125,51875,2,0
2000-08-07,50000,53750,48750,48750,3,0
2000-08-08,53437.5,54375,50312.5,50625,7,0
2000-08-09,64062.5,71250,60625,67812.5,33,0
2000-08-10,66562.5,66875,60625,63125,8,0
2000-08-11,62812.5,62812.5,58437.5,60468.75,4,0
2000-08-14,61250,62500,58750,59375,3,0
2000-08-15,60000,62187.5,58125,61250,4,0
2000-08-16,62500,66875,61250,62812.5,5,0
2000-08-17,62187.5,65000,60000,64375,3,0
2000-08-18,64218.75,65000,62500,62812.5,2,0
2000-08-21,64375,66562.5,62500,63125,2,0
2000-08-22,63437.5,64375,62500,63437.5,2,0
2000-08-23,62500,64375,61562.5,61875,2,0
2000-08-24,61875,70625,61250,68125,6,0
2000-08-25,68750,70937.5,66250,69375,3,0
2000-08-28,69062.5,69687.5,66250,67500,2,0
2000-08-29,66875,66875,64687.5,65312.5,2,0
2000-08-30,65312.5,67500,65000,67187.5,1,0
2000-08-31,67500,70000,66250,67500,3,0
2000-09-01,68593.75,68750,66250,67187.5,1,0
2000-09-05,68437.5,68750,66250,66250,2,0
2000-09-06,66406.25,68125,65000,66250,3,0
2000-09-07,65625,67500,65625,65937.5,2,0
2000-09-08,66718.75,67812.5,65937.5,67187.5,1,0
2000-09-11,67343.75,67500,65625,66875,2,0
2000-09-12,66562.5,67500,65625,65625,2,0
2000-09-13,65312.5,67500,65000,67500,3,0
2000-09-14,66562.5,71250,65937.5,68437.5,4,0
2000-09-15,70000,70000,66250,66875,3,0
2000-09-18,66250,67187.5,61250,61250,4,0
2000-09-19,63437.5,65625,61875,63750,2,0
2000-09-20,65000,65000,63750,65000,2,0
2000-09-21,63750,64375,61250,62812.5,3,0
2000-09-22,60312.5,60625,56562.5,59062.5,5,0
2000-09-25,60000,60312.5,59062.5,59062.5,3,0
2000-09-26,59062.5,60000,56562.5,57187.5,3,0
2000-09-27,56562.5,58750,50312.5,50781.25,5,0
2000-09-28,50703.15,58125,50625,58125,3,0
2000-09-29,59218.75,59687.5,55625,59375,3,0
2000-10-02,60468.75,60625,55625,56875,2,0
2000-10-03,56093.75,58125,55625,55625,1,0
2000-10-04,55937.5,58750,53750,57500,2,0
2000-10-05,57500,64062.5,57187.5,62812.5,3,0
2000-10-06,60000,62500,57500,57812.5,3,0
2000-10-09,57500,57578.15,52812.5,54687.5,1,0
2000-10-10,54687.5,54687.5,53125,53437.5,2,0
2000-10-11,52812.5,53125,50000,51562.5,2,0
2000-10-12,51562.5,52187.5,45000,45625,3,0
2000-10-13,45625,51875,41250,51562.5,3,0
2000-10-16,51875,52812.5,49687.5,49687.5,1,0
2000-10-17,52109.4,52187.5,44375,47500,1,0
2000-10-18,45000,48750,42500,47812.5,2,0
2000-10-19,48437.5,53125,48125,50000,1,0
2000-10-20,50000,52500,46562.5,48906.25,1,0
2000-10-23,48437.5,49062.5,46250,46875,2,0
2000-10-24,47187.5,48750,46250,48125,1,0
2000-10-25,46250,47500,44375,44375,1,0
2000-10-26,45000,47500,43750,46562.5,3,0
2000-10-27,46640.65,49687.5,46562.5,48750,1,0
2000-10-30,48671.9,50000,48125,48750,2,0
2000-10-31,49062.5,50000,48125,50000,2,0
2000-11-01,49375,49843.75,47500,48750,1,0
2000-11-02,47500,54375,47500,54375,4,0
2000-11-03,54531.25,55625,52187.5,54062.5,2,0
2000-11-06,55234.4,55625,51562.5,54062.5,1,0
2000-11-07,53828.15,53828.15,50000,51250,1,0
2000-11-08,51875,54375,50625,51250,1,0
2000-11-09,60390.65,61250,55000,57500,6,0
2000-11-10,57500,59375,56250,57500,7,0
2000-11-13,56250,56875,47812.5,52500,3,0
2000-11-14,53125,56250,52500,53125,2,0
2000-11-15,52812.5,57187.5,52812.5,55625,2,0
2000-11-16,53750,55625,52187.5,52812.5,1,0
2000-11-17,53203.15,54062.5,50000,50312.5,1,0
2000-11-20,47500,52343.75,47500,48750,2,0
2000-11-21,50078.15,50937.5,45000,45312.5,2,0
2000-11-22,44218.75,45312.5,40781.25,43750,3,0
2000-11-24,45000,46562.5,42500,43750,1,0
2000-11-27,45625,50625,45000,45312.5,2,0
2000-11-28,44453.15,47187.5,44062.5,44687.5,2,0
2000-11-29,45000,46875,43125,44375,3,0
2000-11-30,44453.15,44453.15,41250,42500,5,0
2000-12-01,44140.65,45000,39375,40312.5,3,0
2000-12-04,40312.5,41250,35000,35156.25,3,0
2000-12-05,36406.25,40312.5,36406.25,40312.5,5,0
2000-12-06,40312.5,40312.5,38125,38750,3,0
2000-12-07,38125,39062.5,36875,38125,3,0
2000-12-08,39375,41406.25,38437.5,41250,3,0
2000-12-11,41875,41875,39531.25,40000,2,0
2000-12-12,39687.5,40625,39375,40312.5,2,0
2000-12-13,40000,41875,39687.5,41406.25,3,0
2000-12-14,41093.75,42500,40625,41875,2,0
2000-12-15,41562.5,41875,40625,40937.5,2,0
2000-12-18,41250,42031.25,40781.25,41250,2,0
2000-12-19,41328.15,43125,40937.5,41875,3,0
2000-12-20,42187.5,42500,37500,38125,5,0
2000-12-21,37500,37500,35312.5,36562.5,4,0
2000-12-22,35312.5,36875,35000,36562.5,3,0
2000-12-26,37500,37968.75,33437.5,37031.25,3,0
2000-12-27,36562.5,36875,32500,34687.5,4,0
2000-12-28,34375,35000,31875,33750,6,0
2000-12-29,33593.75,34687.5,33125,33437.5,6,0
2001-01-02,33125,35625,32812.5,35000,2,0
2001-01-03,34843.75,35000,32343.75,33750,8,0
2001-01-04,35000,41875,34843.75,38750,8,0
2001-01-05,40312.5,42500,39531.25,41875,6,0
2001-01-08,41875,46250,41875,45625,8,0
2001-01-09,45937.5,46250,38906.25,40625,5,0
2001-01-10,41875,42656.25,40000,41875,2,0
2001-01-11,41875,41875,38750,40312.5,3,0
2001-01-12,40156.25,40625,37656.25,40312.5,3,0
2001-01-16,40312.5,42500,39218.75,42500,6,0
2001-01-17,42578.15,43750,37500,38593.75,5,0
2001-01-18,38203.15,40000,36562.5,38125,5,0
2001-01-19,39062.5,39062.5,36250,36406.25,2,0
2001-01-22,36250,36875,32968.75,33281.25,8,0
2001-01-23,33281.25,33750,31875,33281.25,10,0
2001-01-24,35000,35000,33125,33125,8,0
2001-01-25,40937.5,40937.5,33750,33750,18,0
2001-01-26,34687.5,35000,32187.5,33906.25,5,0
2001-01-29,35000,36562.5,34375,35625,7,0
2001-01-30,37812.5,38125,35625,36562.5,4,0
2001-01-31,37812.5,37812.5,34062.5,35312.5,12,0
2001-02-01,35859.4,36250,33906.25,35000,4,0
2001-02-02,36250,36250,34531.25,34843.75,3,0
2001-02-05,34843.75,35312.5,32500,32656.25,3,0
2001-02-06,32812.5,33750,32187.5,32187.5,5,0
2001-02-07,32500,32812.5,31562.5,32187.5,2,0
2001-02-08,32343.75,32812.5,32031.25,32500,2,0
2001-02-09,32421.9,32500,30625,30625,2,0
2001-02-12,30937.5,31562.5,28125,30312.5,4,0
2001-02-13,30000,30625,28125,29531.25,2,0
2001-02-14,29687.5,29843.75,27500,29687.5,2,0
2001-02-15,29531.25,30468.75,28125,29687.5,2,0
2001-02-16,28750,30000,27500,27656.25,2,0
2001-02-20,27812.5,27812.5,23125,24843.75,7,0
2001-02-21,24687.5,25468.75,23906.25,23906.25,2,0
2001-02-22,23906.25,25000,20625,20625,4,0
2001-02-23,20625,21250,19375,20781.25,7,0
2001-02-26,22343.75,22500,21250,21875,6,0
2001-02-27,22187.5,26875,22031.25,24531.25,2,0
2001-02-28,25000,25000,21250,21406.25,3,0
2001-03-01,21250,21406.25,19140.65,20468.75,2,0
2001-03-02,18125,22187.5,18125,21562.5,3,0
2001-03-05,22031.25,22656.25,21562.5,22031.25,1,0
2001-03-06,22031.25,23281.25,22031.25,23125,1,0
2001-03-07,23281.25,23750,20312.5,21406.25,1,0
2001-03-08,21250,22187.5,20156.25,20312.5,1,0
2001-03-09,20156.25,20312.5,19218.75,19375,2,0
2001-03-12,19218.75,19687.5,17812.5,18125,1,0
2001-03-13,18750,20625,18437.5,20312.5,2,0
2001-03-14,19843.75,22500,19062.5,19687.5,2,0
2001-03-15,20468.75,22187.5,18437.5,18750,2,0
2001-03-16,19062.5,19296.9,17812.5,17812.5,3,0
2001-03-19,18125,19375,17500,17812.5,2,0
2001-03-20,17812.5,18125,16875,16875,2,0
2001-03-21,17500,17500,13437.5,15000,3,0
2001-03-22,14921.9,15312.5,11875,15312.5,4,0
2001-03-23,15468.75,15625,15000,15625,4,0
2001-03-26,15468.75,15625,14218.75,15625,4,0
2001-03-27,15625,15937.5,14218.75,15156.25,3,0
2001-03-28,16250,16250,15312.5,15468.75,2,0
2001-03-29,15156.25,15468.75,15000,15312.5,2,0
2001-03-30,16875,21250,16640.65,21250,11,0
2001-04-02,22500,25000,20000,20000,9,0
2001-04-03,20000,20000,17500,18437.5,4,0
2001-04-04,17343.75,17812.5,15625,15937.5,3,0
2001-04-05,16875,17343.75,16250,16406.25,5,0
2001-04-06,16328.15,17187.5,16093.75,16406.25,5,0
2001-04-09,17400,17500,15500,15650,2,0
2001-04-10,15300,16000,15000,15600,5,0
2001-04-11,15550,15650,15000,15300,3,0
2001-04-12,15250,15450,15000,15450,4,0
2001-04-16,16300,16350,15000,15050,4,0
2001-04-17,15200,15500,15000,15100,3,0
2001-04-18,15400,16300,15350,16300,6,0
2001-04-19,16500,20850,16300,20850,5,0
2001-04-20,20900,21750,18750,20000,4,0
2001-04-23,20250,20250,17850,20000,3,0
2001-04-24,19800,19800,19050,19100,1,0
2001-04-25,18750,20150,18650,20100,2,0
2001-04-26,20000,20500,19450,19900,1,0
2001-04-27,19950,21950,19900,21250,2,0
2001-04-30,22950,23200,21450,22250,3,0
2001-05-01,22250,27500,22250,26450,5,0
2001-05-02,28000,31000,27100,31000,8,0
2001-05-03,31500,32000,28150,29800,5,0
2001-05-04,28700,29450,27300,28450,3,0
2001-05-07,28700,29250,28500,29000,1,0
2001-05-08,29700,30100,29300,29750,2,0
2001-05-09,29800,29850,29050,29650,1,0
2001-05-10,28600,30000,28600,28900,2,0
2001-05-11,28750,29500,27000,27000,1,0
2001-05-14,27000,28250,26500,27500,1,0
2001-05-15,27600,27950,26950,27650,1,0
2001-05-16,27900,27900,27100,27300,2,0
2001-05-17,27500,27650,26150,26150,1,0
2001-05-18,26150,26350,25550,25700,1,0
2001-05-21,25500,27500,25300,26750,3,0
2001-05-22,26600,28750,26600,27550,3,0
2001-05-23,27850,28000,26300,26400,3,0
2001-05-24,26600,27250,25500,26950,1,0
2001-05-25,27150,27250,25200,27250,1,0
2001-05-29,27300,27300,25250,25250,1,0
2001-05-30,25000,25550,23800,23800,2,0
2001-05-31,23750,26500,23550,25350,2,0
2001-06-01,27350,27600,26300,26550,2,0
2001-06-04,27050,27950,27050,27550,1,0
2001-06-05,27550,28250,27450,27550,2,0
2001-06-06,28450,28650,25000,26050,2,0
2001-06-07,26050,26600,25600,26350,1,0
2001-06-08,26150,26600,25600,25600,1,0
2001-06-11,25550,26200,25400,26050,1,0
2001-06-12,26000,26100,24400,25200,1,0
2001-06-13,25200,26400,25200,25600,1,0
2001-06-14,25500,25850,24500,24750,1,0
2001-06-15,24500,24600,23250,23450,2,0
2001-06-18,23750,25000,23150,24250,1,0
2001-06-19,24300,24300,22150,22450,1,0
2001-06-20,22150,23800,21300,23800,2,0
2001-06-21,23800,24200,23100,24050,1,0
2001-06-22,24100,24150,23650,23650,0,0
2001-06-25,23650,23950,21250,21400,1,0
2001-06-26,21250,23450,20750,23450,1,0
2001-06-27,23350,24400,23350,24300,2,0
2001-06-28,25250,25750,23800,24300,2,0
2001-06-29,24700,33000,23950,32500,6,0
2001-07-02,25150,29350,25150,27200,3,0
2001-07-03,27150,28050,25850,27050,1,0
2001-07-05,27300,27300,26150,26250,1,0
2001-07-06,26250,26250,24250,24550,1,0
2001-07-09,24650,24850,23950,24100,1,0
2001-07-10,24600,25250,24200,24550,1,0
2001-07-11,25000,25000,23700,24450,1,0
2001-07-12,24400,24750,23750,24350,1,0
2001-07-13,24050,24400,24000,24250,1,0
2001-07-16,24250,24600,23750,24250,1,0
2001-07-17,24700,24750,23900,24300,1,0
2001-07-18,24300,24400,23100,23100,1,0
2001-07-19,23300,23500,22000,22000,1,0
2001-07-20,22200,23500,22150,22350,0,0
2001-07-23,23100,23100,21250,21300,1,0
2001-07-24,21250,22350,20600,21700,1,0
2001-07-25,21250,21550,20700,21150,0,0
2001-07-26,21000,21100,19850,20200,2,0
2001-07-27,20050,20400,19500,20000,1,0
2001-07-30,20100,20100,18900,19500,1,0
2001-07-31,19450,20500,19450,20500,2,0
2001-08-01,19850,20500,19300,19500,1,0
2001-08-02,19500,20500,19450,20250,1,0
2001-08-03,20000,20200,19300,19850,1,0
2001-08-06,19300,19950,19300,19700,0,0
2001-08-07,19950,19950,19050,19550,0,0
2001-08-08,19800,19800,19250,19250,0,0
2001-08-09,19250,19700,18700,18700,1,0
2001-08-10,18650,19750,18100,19050,1,0
2001-08-13,18300,19350,18250,18500,0,0
2001-08-14,19150,20000,19000,20000,1,0
2001-08-15,19950,20100,19100,19950,1,0
2001-08-16,18750,20200,16400,20200,1,0
2001-08-17,19950,19950,18550,19150,0,0
2001-08-20,19750,20000,17850,19900,1,0
2001-08-21,19400,20600,18500,19000,1,0
2001-08-22,20250,20250,18850,19500,1,0
2001-08-23,19500,19950,19500,19700,0,0
2001-08-24,19350,20550,18950,20000,1,0
2001-08-27,19350,20000,18400,18450,2,0
2001-08-28,18550,19500,18500,18500,0,0
2001-08-29,18550,19200,15500,17200,4,0
2001-08-30,17700,17850,16000,16650,0,0
2001-08-31,16450,17000,15350,15500,1,0
2001-09-04,15650,15900,15500,15700,1,0
2001-09-05,15650,15850,15000,15050,2,0
2001-09-06,15250,15450,13650,13650,5,0
2001-09-07,14000,14000,11800,12200,3,0
2001-09-10,11700,12250,9650,10100,10,0
2001-09-17,10250,13050,7750,10950,4,0
2001-09-18,11650,11650,10000,10750,3,0
2001-09-19,11500,12950,10000,10750,3,0
2001-09-20,10950,11250,10500,11000,1,0
2001-09-21,10600,10850,8750,9550,4,0
2001-09-24,10000,10350,9250,9700,3,0
2001-09-25,10050,10050,7600,9100,4,0
2001-09-26,8600,9150,7250,8400,4,0
2001-09-27,8400,8750,8000,8700,1,0
2001-09-28,9050,9900,8350,9400,3,0
2001-10-01,9650,10450,9300,10100,8,0
2001-10-02,10300,10750,9750,10050,4,0
2001-10-03,10150,10250,9750,10100,2,0
2001-10-04,10200,10200,9750,9950,2,0
2001-10-05,9950,10150,9800,10000,1,0
2001-10-08,9950,10000,8650,9550,3,0
2001-10-09,9750,9750,8550,9550,4,0
2001-10-10,9850,9950,8900,9250,4,0
2001-10-11,9500,10000,9250,9300,10,0
2001-10-12,10000,10000,9150,9500,3,0
2001-10-15,9600,11250,9500,11250,5,0
2001-10-16,11250,12250,11250,11750,3,0
2001-10-17,11850,13150,10750,10850,3,0
2001-10-18,11000,11850,10750,11750,2,0
2001-10-19,11500,12500,11250,12400,1,0
2001-10-22,12450,12500,11250,12500,1,0
2001-10-23,12400,14000,11900,13750,1,0
2001-10-24,13750,15000,13700,13950,2,0
2001-10-25,14000,14750,13000,14500,2,0
2001-10-26,14750,15500,14600,15500,2,0
2001-10-29,15250,17500,14500,16050,4,0
2001-10-30,16350,16450,15000,15000,1,0
2001-10-31,15400,15800,13500,13500,2,0
2001-11-01,14900,14950,13500,14500,1,0
2001-11-02,14500,15600,14450,15200,1,0
2001-11-05,15450,16500,15000,15450,1,0
2001-11-06,15250,15500,14300,14750,3,0
2001-11-07,14950,14950,13800,14350,4,0
2001-11-08,14450,14450,13250,13250,2,0
2001-11-09,14250,14300,13250,13300,1,0
2001-11-12,13250,13300,12500,13100,1,0
2001-11-13,12500,13700,12500,12950,3,0
2001-11-14,12800,13200,12400,12900,3,0
2001-11-15,12600,12800,12550,12600,2,0
2001-11-16,12800,12800,12000,12500,1,0
2001-11-19,12900,13750,12650,13650,3,0
2001-11-20,13750,13800,13350,13500,1,0
2001-11-21,13500,13700,13000,13300,1,0
2001-11-23,13300,13500,13000,13450,0,0
2001-11-26,13700,13700,12500,12750,2,0
2001-11-27,12750,13400,12500,13400,2,0
2001-11-28,13750,14950,13250,13350,6,0
2001-11-29,13500,14000,13250,14000,3,0
2001-11-30,14000,14200,13050,13400,2,0
2001-12-03,13000,13700,12750,12950,1,0
2001-12-04,12900,13400,12750,13050,1,0
2001-12-05,13300,13550,13000,13050,2,0
2001-12-06,13300,13750,13000,13700,3,0
2001-12-07,13850,13900,13300,13350,2,0
2001-12-10,13300,13750,13100,13350,1,0
2001-12-11,13300,13700,13250,13500,2,0
2001-12-12,14000,14000,13000,13300,2,0
2001-12-13,13100,13350,12750,13100,3,0
2001-12-14,13200,14700,13200,13800,7,0
2001-12-17,14000,14000,13300,13600,3,0
2001-12-18,13650,14000,13450,13750,3,0
2001-12-19,13850,13900,13050,13250,3,0
2001-12-20,13300,13600,12750,13400,2,0
2001-12-21,13450,13550,12800,13300,5,0
2001-12-24,13050,13300,13000,13200,1,0
2001-12-26,13000,13850,13000,13800,3,0
2001-12-27,13750,13900,12650,13250,3,0
2001-12-28,13150,13750,13000,13300,4,0
2001-12-31,13600,13750,13250,13550,3,0
2002-01-02,13550,13700,12700,13500,2,0
2002-01-03,13300,13500,13000,13250,1,0
2002-01-04,13200,13600,13150,13500,2,0
2002-01-07,13700,15850,13500,15350,13,0
2002-01-08,15700,15750,14600,15350,5,0
2002-01-09,15700,16200,14850,15400,6,0
2002-01-10,16150,16150,15000,15500,3,0
2002-01-11,15300,15350,14300,14800,3,0
2002-01-14,14900,15100,12850,13300,7,0
2002-01-15,13600,13750,13000,13500,4,0
2002-01-16,13350,13750,13000,13250,2,0
2002-01-17,13450,13750,13050,13550,1,0
2002-01-18,13500,13500,13000,13150,2,0
2002-01-22,13300,13450,12800,12850,2,0
2002-01-23,13000,13400,12750,13400,2,0
2002-01-24,13500,13700,13250,13600,1,0
2002-01-25,13650,13950,13150,13250,1,0
2002-01-28,13400,13950,13300,13450,1,0
2002-01-29,13350,13500,13050,13050,1,0
2002-01-30,13300,13350,12800,13200,2,0
2002-01-31,13000,13700,12700,13700,1,0
2002-02-01,13250,13300,12850,13150,1,0
2002-02-04,12750,13000,12250,12300,3,0
2002-02-05,12150,12500,11100,11750,4,0
2002-02-06,11850,12250,11250,11350,1,0
2002-02-07,11500,11750,11250,11600,1,0
2002-02-08,11500,11750,11500,11750,1,0
2002-02-11,11800,12250,11500,11800,2,0
2002-02-12,12200,12850,11750,12800,3,0
2002-02-13,12900,12950,12050,12500,1,0
2002-02-14,12600,12650,11400,11750,2,0
2002-02-15,11550,12000,11300,11300,1,0
2002-02-19,11250,11700,11000,11500,2,0
2002-02-20,11250,11750,10800,11500,2,0
2002-02-21,11500,11700,10800,11450,1,0
2002-02-22,11650,11700,11000,11700,1,0
2002-02-25,11500,11700,10850,11500,1,0
2002-02-26,11550,11550,11000,11450,1,0
2002-02-27,11350,11400,11000,11350,1,0
2002-02-28,11450,11500,10300,10300,2,0
2002-03-01,10600,10950,10350,10500,1,0
2002-03-04,10500,11100,10500,10900,1,0
2002-03-05,11000,11150,10500,11000,1,0
2002-03-06,11350,11350,10700,11150,1,0
2002-03-07,11200,11400,10750,11200,1,0
2002-03-08,11400,11450,11050,11050,1,0
2002-03-11,10850,11250,10700,11200,1,0
2002-03-12,11300,11300,10850,11150,1,0
2002-03-13,11200,11250,10800,11150,1,0
2002-03-14,11200,11450,11100,11450,1,0
2002-03-15,11450,11450,10250,10750,3,0
2002-03-18,10900,10900,10250,10750,2,0
2002-03-19,10200,10850,10000,10250,2,0
2002-03-20,10250,10450,9500,10200,2,0
2002-03-21,10200,10200,9600,9900,2,0
2002-03-22,10500,10750,9900,10500,2,0
2002-03-25,10900,10900,9650,9950,1,0
2002-03-26,10000,10450,9750,10050,1,0
2002-03-27,10200,10300,10000,10250,1,0
2002-03-28,10200,10450,9650,10450,1,0
2002-04-01,10150,10450,9450,9700,2,0
2002-04-02,9750,9850,8350,9550,3,0
2002-04-03,9500,9500,8050,8750,3,0
2002-04-04,8750,8750,8050,8650,3,0
2002-04-05,8800,8800,7800,8250,2,0
2002-04-08,8250,8550,7500,8450,3,0
2002-04-09,8250,8650,8000,8000,4,0
2002-04-10,8250,8350,7600,7900,2,0
2002-04-11,8550,9400,8300,8900,7,0
2002-04-12,8900,9800,8850,9750,6,0
2002-04-15,9700,9700,8900,9100,3,0
2002-04-16,9300,9500,8750,9450,3,0
2002-04-17,9500,9500,8900,9100,1,0
2002-04-18,9200,9350,8400,8650,2,0
2002-04-19,8900,9000,8650,8850,0,0
2002-04-22,8950,9100,8250,9000,2,0
2002-04-23,9150,9450,9050,9250,1,0
2002-04-24,9250,9350,9000,9200,1,0
2002-04-25,9950,9950,8500,8500,1,0
2002-04-26,8500,9050,8050,8500,2,0
2002-04-29,8950,9000,8150,8600,1,0
2002-04-30,8700,8800,7750,8600,3,0
2002-05-01,8600,8700,8350,8550,1,0
2002-05-02,8400,8500,7500,8250,4,0
2002-05-03,8000,8450,7650,8100,1,0
2002-05-06,8050,8100,7550,7800,1,0
2002-05-07,7800,8000,6100,6700,5,0
2002-05-08,6900,8000,6150,6150,5,0
2002-05-09,6550,7650,6500,7250,2,0
2002-05-10,7250,7750,7150,7450,1,0
2002-05-13,7300,7650,7100,7400,2,0
2002-05-14,7500,7650,7000,7200,2,0
2002-05-15,7250,7700,7000,7550,2,0
2002-05-16,7500,8400,7450,7750,3,0
2002-05-17,8050,8450,7650,7800,2,0
2002-05-20,7900,8250,7000,7700,1,0
2002-05-21,8200,8250,7550,7650,2,0
2002-05-22,7650,8000,7500,7500,2,0
2002-05-23,7300,7500,6700,7350,1,0
2002-05-24,7250,7350,7000,7000,1,0
2002-05-28,7300,7300,6850,7200,2,0
2002-05-29,7150,7200,6600,6900,2,0
2002-05-30,6950,6950,6450,6450,2,0
2002-05-31,6450,6900,6350,6600,2,0
2002-06-03,6800,7050,5650,5850,3,0
2002-06-04,6150,6200,5300,6100,2,0
2002-06-05,6250,6250,5500,5850,1,0
2002-06-06,6250,6500,5650,5650,2,0
2002-06-07,5900,5900,5250,5600,1,0
2002-06-10,5750,6200,5500,6050,1,0
2002-06-11,5850,5900,5500,5700,1,0
2002-06-12,5750,5750,5250,5400,2,0
2002-06-13,5600,5600,5250,5300,1,0
2002-06-14,5300,5550,5250,5450,2,0
2002-06-17,5450,6200,5350,5750,3,0
2002-06-18,5700,6000,5400,5900,3,0
2002-06-19,5900,6000,5200,5250,2,0
2002-06-20,5250,6000,5250,5700,2,0
2002-06-21,6000,6150,5800,5950,3,0
2002-06-24,6100,6200,5300,5550,2,0
2002-06-25,5350,6000,5250,5950,1,0
2002-06-26,5700,5950,5300,5750,2,0
2002-06-27,5450,5850,5450,5700,2,0
2002-06-28,5700,5900,5200,5400,25,0
2002-07-01,5450,5950,5400,5500,2,0
2002-07-02,5500,5500,5100,5100,2,0
2002-07-03,5050,5150,4800,4850,2,0
2002-07-05,5100,5300,4800,5200,1,0
2002-07-08,5050,5300,4900,5050,1,0
2002-07-09,4950,5150,4800,5000,1,0
2002-07-10,4900,5000,4500,4500,2,0
2002-07-11,4500,4700,4000,4300,2,0
2002-07-12,4300,4500,4300,4300,1,0
2002-07-15,4300,4350,4000,4100,1,0
2002-07-16,4050,4350,3900,4150,2,0
2002-07-17,4250,4500,4150,4300,1,0
2002-07-18,4700,4700,4300,4400,1,0
2002-07-19,4400,4700,3900,4350,1,0
2002-07-22,4350,4500,4100,4300,1,0
2002-07-23,4400,4450,4100,4200,1,0
2002-07-24,4200,4250,3750,3800,3,0
2002-07-25,3800,4250,3750,3800,1,0
2002-07-26,3750,3950,3750,3800,0,0
2002-07-29,3850,4000,3750,3750,1,0
2002-07-30,3850,4500,3800,3900,1,0
2002-07-31,4150,4450,3950,4350,1,0
2002-08-01,4450,5350,4450,4950,2,0
2002-08-02,4950,5400,4500,4850,2,0
2002-08-05,4900,5250,4800,5000,0,0
2002-08-06,5050,5250,5000,5100,1,0
2002-08-07,5050,5050,3700,3800,3,0
2002-08-08,4500,4550,3550,3950,5,0
2002-08-09,3900,4100,3750,4000,1,0
2002-08-12,4000,4000,3800,3950,0,0
2002-08-13,3800,4250,3800,4000,0,0
2002-08-14,3900,4200,3900,4000,1,0
2002-08-15,4000,4200,3700,4100,1,0
2002-08-16,4200,4200,3700,3700,2,0
2002-08-19,4100,4150,3750,3800,1,0
2002-08-20,3800,4150,3650,3750,0,0
2002-08-21,4100,4150,3750,4100,1,0
2002-08-22,4200,4200,4000,4000,1,0
2002-08-23,4000,4100,3600,3850,1,0
2002-08-26,4000,4000,3750,4000,0,0
2002-08-27,3850,4000,3800,3850,1,0
2002-08-28,3750,3850,3400,3850,1,0
2002-08-29,3600,4000,3350,3600,1,0
2002-08-30,3600,3750,3350,3400,1,0
2002-09-03,3300,3800,3250,3450,1,0
2002-09-04,3650,3650,3300,3300,1,0
2002-09-05,3300,3500,3300,3300,1,0
2002-09-06,3450,3500,3250,3300,1,0
2002-09-09,3300,3500,3250,3350,1,0
2002-09-10,3300,3500,3250,3500,1,0
2002-09-11,3450,3450,3250,3350,0,0
2002-09-12,3250,3600,3100,3350,1,0
2002-09-13,3400,3400,3050,3150,1,0
2002-09-16,3150,3300,3000,3100,1,0
2002-09-17,3000,3500,2500,3050,1,0
2002-09-18,3150,3150,2650,2750,1,0
2002-09-19,2800,3050,2600,3050,1,0
2002-09-20,2600,3050,2600,3000,1,0
2002-09-23,2900,3200,2500,3050,1,0
2002-09-24,2900,3000,2750,2850,1,0
2002-09-25,3000,3000,2450,2650,1,0
2002-09-26,2650,2700,2500,2600,1,0
2002-09-27,2550,2950,2500,2750,1,0
2002-09-30,2800,2900,2550,2850,1,0
2002-10-01,2950,3200,2650,2700,2,0
2002-10-02,2750,2800,2450,2500,1,0
2002-10-03,2500,2650,2250,2250,2,0
2002-10-04,2550,3100,2250,2350,5,0
2002-10-07,2450,2750,2250,2250,3,0
2002-10-08,2500,2700,2000,2000,3,0
2002-10-09,2300,2300,1550,1850,2,0
2002-10-10,2050,2150,1750,2050,2,0
2002-10-11,2100,2200,1550,1950,3,0
2002-10-14,2000,2250,1500,1850,1,0
2002-10-15,1850,2050,1500,1700,3,0
2002-10-16,1750,2100,1750,1900,2,0
2002-10-17,2000,2050,1800,1800,1,0
2002-10-18,1950,2150,1850,1900,1,0
2002-10-21,1950,2550,1950,2250,2,0
2002-10-22,2150,2800,2100,2800,1,0
2002-10-23,2800,3150,2500,2600,2,0
2002-10-24,2500,2950,2450,2900,2,0
2002-10-25,2950,2950,2550,2850,0,0
2002-10-28,2750,2850,2500,2750,1,0
2002-10-29,2650,3250,2650,3200,1,0
2002-10-30,3050,3950,3050,3750,2,0
2002-10-31,4150,5000,4000,4650,4,0
2002-11-01,4750,5000,4150,5000,3,0
2002-11-04,5000,7000,4800,6100,4,0
2002-11-05,6300,6900,4800,5350,5,0
2002-11-06,5500,5500,4400,4500,2,0
2002-11-07,4350,4500,3750,4000,4,0
2002-11-08,3950,4000,3300,3450,4,0
2002-11-11,3750,3800,3400,3500,2,0
2002-11-12,3650,3650,3250,3500,3,0
2002-11-13,3500,3500,3300,3300,1,0
2002-11-14,3400,3500,3200,3200,1,0
2002-11-15,3250,3450,2800,3000,3,0
2002-11-18,3500,3700,3000,3450,9,0
2002-11-19,3400,3400,2900,3000,7,0
2002-11-20,3000,3000,2950,3000,2,0
2002-11-21,3000,3150,2100,2200,75,0
2002-11-22,2200,2350,1950,2150,54,0
2002-11-25,2200,2300,1900,2200,45,0
2002-11-26,2350,2900,2150,2900,71,0
2002-11-27,3100,3350,2650,2750,34,0
2002-11-29,3100,3100,2500,2850,13,0
2002-12-02,3050,3100,2700,2800,9,0
2002-12-03,2850,2900,2500,2500,10,0
2002-12-04,2550,2650,2300,2450,7,0
2002-12-05,2850,3100,2600,2750,33,0
2002-12-06,2750,2850,2550,2650,11,0
2002-12-09,2600,2750,2500,2550,13,0
2002-12-10,2850,3000,2500,2600,13,0
2002-12-11,2600,2600,2450,2500,9,0
2002-12-12,2550,2550,2250,2400,9,0
2002-12-13,2350,2350,2150,2200,11,0
2002-12-16,2100,2300,2050,2250,5,0
2002-12-17,2100,2250,2000,2050,14,0
2002-12-18,2000,2100,1900,1900,5,0
2002-12-19,1900,2000,1800,1800,4,0
2002-12-20,1850,2100,1800,1950,7,0
2002-12-23,2050,2200,1950,2100,5,0
2002-12-24,2100,2200,2000,2150,2,0
2002-12-26,2200,2250,2100,2200,4,0
2002-12-27,2100,2250,2050,2100,3,0
2002-12-30,2050,2150,1950,2050,5,0
2002-12-31,2050,2100,1950,2000,4,0
2003-01-02,2050,2050,1950,1950,2,0
2003-01-03,2000,2000,1900,1950,4,0
2003-01-06,1950,1950,1800,1900,4,0
2003-01-07,1800,1850,1650,1750,12,0
2003-01-08,1750,2000,1750,1900,17,0
2003-01-09,1950,2000,1750,1850,7,0
2003-01-10,1950,1950,1750,1800,5,0
2003-01-13,1800,1800,1700,1750,6,0
2003-01-14,1750,1850,1700,1700,7,0
2003-01-15,1750,1850,1700,1750,3,0
2003-01-16,1750,1850,1650,1650,7,0
2003-01-17,1700,1750,1600,1600,4,0
2003-01-21,1700,1700,1550,1650,3,0
2003-01-22,1650,1700,1450,1450,17,0
2003-01-23,1500,1500,1400,1450,6,0
2003-01-24,1450,1500,1400,1450,4,0
2003-01-27,1400,1450,1300,1400,2,0
2003-01-28,1350,1550,1300,1500,6,0
2003-01-29,1550,1600,1450,1450,3,0
2003-01-30,1450,1500,1400,1450,2,0
2003-01-31,1400,1450,1400,1450,3,0
2003-02-03,1450,1500,1350,1400,4,0
2003-02-04,1400,1400,1300,1400,2,0
2003-02-05,1400,1450,1350,1450,4,0
2003-02-06,1400,1500,1400,1400,2,0
2003-02-07,1400,1500,1400,1450,1,0
2003-02-10,1450,1500,1400,1500,2,0
2003-02-11,1500,1500,1450,1500,1,0
2003-02-12,1500,1500,1400,1400,2,0
2003-02-13,1400,1450,1250,1350,5,0
2003-02-14,1550,1550,1400,1500,10,0
2003-02-18,1500,1550,1350,1450,3,0
2003-02-19,1450,1450,1350,1400,1,0
2003-02-20,1400,1450,1350,1400,2,0
2003-02-21,1400,1450,1350,1400,2,0
2003-02-24,1450,1450,1300,1350,1,0
2003-02-25,1400,1450,1350,1400,1,0
2003-02-26,1450,1500,1400,1500,2,0
2003-02-27,1550,1600,1400,1400,1,0
2003-02-28,1600,1600,1400,1450,1,0
2003-03-03,1500,1600,1450,1450,3,0
2003-03-04,1500,1500,1400,1400,2,0
2003-03-05,1500,1500,1400,1450,0,0
2003-03-06,1400,1500,1350,1350,1,0
2003-03-07,1350,1500,1350,1350,2,0
2003-03-10,1400,1450,1350,1350,0,0
2003-03-11,1400,1500,1350,1450,2,0
2003-03-12,1500,1550,1350,1450,4,0
2003-03-13,1450,1600,1350,1500,4,0
2003-03-14,1500,1850,1500,1800,4,0
2003-03-17,1700,1900,1550,1750,2,0
2003-03-18,1700,1900,1700,1800,2,0
2003-03-19,1750,2100,1700,2050,5,0
2003-03-20,2150,2200,1850,2150,6,0
2003-03-21,2150,2400,2000,2200,5,0
2003-03-24,2150,2200,1750,2100,6,0
2003-03-25,3000,3000,2850,2950,59,0
2003-03-26,3000,3050,2500,2500,17,0
2003-03-27,2600,2700,2500,2600,8,0
2003-03-28,2350,2500,2050,2050,8,0
2003-03-31,2050,2300,1800,2300,5,0
2003-04-01,2400,2700,2050,2050,13,0
2003-04-02,2650,2650,2200,2450,5,0
2003-04-03,2900,3400,2750,3050,40,0
2003-04-04,3000,3050,2600,2850,8,0
2003-04-07,2850,3050,2800,2850,6,0
2003-04-08,2950,2950,2600,2700,3,0
2003-04-09,2600,2800,2550,2550,3,0
2003-04-10,2800,2800,2300,2450,3,0
2003-04-11,2650,2650,2350,2400,1,0
2003-04-14,2500,2700,2250,2450,4,0
2003-04-15,2650,2650,2400,2550,3,0
2003-04-16,2600,2700,2450,2550,2,0
2003-04-17,2500,2750,2500,2650,4,0
2003-04-21,2750,2850,2500,2650,4,0
2003-04-22,2800,2950,2600,2950,6,0
2003-04-23,2950,3700,2900,3350,19,0
2003-04-24,4000,4200,3500,3900,25,0
2003-04-25,3750,3950,3350,3550,7,0
2003-04-28,3550,3850,3500,3800,3,0
2003-04-29,3900,3950,3700,3950,4,0
2003-04-30,3950,4000,3600,3650,5,0
2003-05-01,3600,3850,3550,3750,4,0
2003-05-02,3800,3950,3750,3800,6,0
2003-05-05,3850,4150,3850,4100,9,0
2003-05-06,4300,4500,4150,4250,10,0
2003-05-07,4250,4250,3750,3950,7,0
2003-05-08,4050,4100,3900,3900,4,0
2003-05-09,4000,4000,3500,3850,5,0
2003-05-12,3850,3850,3500,3500,6,0
2003-05-13,3600,3600,3300,3350,7,0
2003-05-14,3400,3600,3350,3600,4,0
2003-05-15,3600,3600,3400,3500,3,0
2003-05-16,3500,3500,3100,3350,4,0
2003-05-19,3450,3650,3400,3500,6,0
2003-05-20,4650,6250,4500,5450,105,0
2003-05-21,5150,5250,4550,4900,19,0
2003-05-22,5000,5000,4400,4500,10,0
2003-05-23,4650,5300,4400,5300,10,0
2003-05-27,5450,6150,5000,5700,20,0
2003-05-28,6000,6200,5700,5800,12,0
2003-05-29,6050,6200,5250,5700,9,0
2003-05-30,5950,6200,5500,6000,10,0
2003-06-02,6050,7150,6000,6350,28,0
2003-06-03,6400,6400,5700,5850,13,0
2003-06-04,6100,6100,5500,5950,9,0
2003-06-05,10550,12300,9000,12050,112,0
2003-06-06,20700,21250,17650,20000,185,0
2003-06-09,21750,22150,19000,19800,126,0
2003-06-10,19500,19750,13350,14000,132,0
2003-06-11,14700,17000,14500,16850,78,0
2003-06-12,17300,17950,15350,15450,55,0
2003-06-13,14450,14500,11200,11350,166,0
2003-06-16,11900,12250,10400,12100,87,0
2003-06-17,12300,12500,11350,11350,39,0
2003-06-18,11500,11850,11000,11350,25,0
2003-06-19,11450,11650,11000,11150,30,0
2003-06-20,11000,11350,10750,10950,16,0
2003-06-23,10800,11150,9400,10150,34,0
2003-06-24,10100,10850,10100,10500,16,0
2003-06-25,11150,11250,9750,9950,25,0
2003-06-26,10000,10150,9400,9900,25,0
2003-06-27,9950,10050,9500,9550,10,0
2003-06-30,9600,10000,9000,9100,16,0
2003-07-01,9300,9300,8250,8600,24,0
2003-07-02,8450,9950,7950,9450,21,0
2003-07-03,9400,9500,9000,9200,6,0
2003-07-07,10100,10100,9100,9200,18,0
2003-07-08,9150,9750,9000,9350,15,0
2003-07-09,9900,9900,9000,9200,11,0
2003-07-10,9200,9350,8850,8950,11,0
2003-07-11,9200,10000,8800,9550,22,0
2003-07-14,10300,12250,10050,11450,95,0
2003-07-15,12500,12600,10750,11400,44,0
2003-07-16,12500,12500,10350,10500,22,0
2003-07-17,10500,10500,9100,9600,23,0
2003-07-18,9750,10000,9200,9400,16,0
2003-07-21,9300,9600,9100,9100,11,0
2003-07-22,10250,10250,9500,9800,16,0
2003-07-23,9850,9850,9200,9350,11,0
2003-07-24,9500,9600,9100,9100,8,0
2003-07-25,9000,9500,9000,9150,6,0
2003-07-28,9500,9700,9150,9450,10,0
2003-07-29,9700,10850,9400,10600,27,0
2003-07-30,11050,11550,10200,10250,29,0
2003-07-31,9650,9850,9100,9350,25,0
2003-08-01,9250,9600,9050,9150,9,0
2003-08-04,9150,9400,9000,9200,8,0
2003-08-05,9050,9250,8450,8850,12,0
2003-08-06,9000,9000,8200,8550,15,0
2003-08-07,10300,11350,10000,10350,115,0
2003-08-08,10750,10950,9850,10000,31,0
2003-08-11,9700,9850,9100,9300,23,0
2003-08-12,9200,9600,9100,9550,10,0
2003-08-13,9300,9550,9050,9450,8,0
2003-08-14,9350,9450,9150,9300,8,0
2003-08-15,9550,9550,9200,9400,4,0
2003-08-18,10400,10450,9550,9600,17,0
2003-08-19,9950,9950,9450,9750,12,0
2003-08-20,9750,9750,9450,9550,7,0
2003-08-21,10000,10150,9550,9800,12,0
2003-08-22,9950,10000,9500,9750,7,0
2003-08-25,9750,9950,9550,9700,4,0
2003-08-26,9700,9700,9250,9700,8,0
2003-08-27,9850,9850,9400,9550,4,0
2003-08-28,9550,9750,9450,9700,7,0
2003-08-29,9550,9850,9500,9650,5,0
2003-09-02,9550,9850,9300,9650,8,0
2003-09-03,9800,10900,9700,10400,45,0
2003-09-04,10600,12250,10400,12200,74,0
2003-09-05,12150,13250,11700,12100,65,0
2003-09-08,12400,12900,12000,12150,21,0
2003-09-09,12650,13650,12000,13500,33,0
2003-09-10,13750,14250,12000,12050,59,0
2003-09-11,11950,12250,11050,12200,26,0
2003-09-12,12250,12750,11900,12450,18,0
2003-09-15,13250,13250,12300,12850,15,0
2003-09-16,12850,13000,12000,12400,18,0
2003-09-17,12350,12400,11500,11750,15,0
2003-09-18,11800,12150,11700,11800,8,0
2003-09-19,12150,12700,12050,12500,17,0
2003-09-22,12450,13450,12000,13350,26,0
2003-09-23,13750,16000,13600,15250,121,0
2003-09-24,15750,15850,13700,13850,50,0
2003-09-25,14250,14950,12600,13400,22,0
2003-09-26,12950,13450,12500,12750,13,0
2003-09-29,13600,14900,12100,13000,17,0
2003-09-30,13000,13500,12050,13150,16,0
2003-10-01,13300,14300,13000,13750,22,0
2003-10-02,14000,14250,13750,13950,10,0
2003-10-03,14000,14500,13250,13550,22,0
2003-10-06,13650,13700,12750,13450,10,0
2003-10-07,13500,13650,13050,13650,6,0
2003-10-08,13650,14500,13600,13950,25,0
2003-10-09,14350,15000,13750,14000,10,0
2003-10-10,14150,14200,13650,13750,6,0
2003-10-13,13700,14000,13350,13400,8,0
2003-10-14,13650,13750,13250,13750,9,0
2003-10-15,13750,14250,13450,13500,8,0
2003-10-16,13600,13900,13500,13850,6,0
2003-10-17,13700,14000,13000,13350,8,0
2003-10-20,13300,13600,12500,12900,10,0
2003-10-21,13000,13650,12750,13650,8,0
2003-10-22,13550,13800,12950,13100,5,0
2003-10-23,12700,13100,12550,12650,10,0
2003-10-24,12950,12950,11600,12150,12,0
2003-10-27,12250,12900,12250,12650,6,0
2003-10-28,12700,13350,12600,13250,6,0
2003-10-29,13400,13500,12550,13100,5,0
2003-10-30,13250,13350,12500,12500,9,0
2003-10-31,12950,12950,12000,12650,10,0
2003-11-03,12250,12500,12000,12250,9,0
2003-11-04,11950,12200,11800,11800,9,0
2003-11-05,12050,12800,12000,12750,14,0
2003-11-06,13200,13200,12250,12600,6,0
2003-11-07,12550,12800,12300,12500,5,0
2003-11-10,12750,12750,12200,12250,5,0
2003-11-11,12450,12450,11750,11750,6,0
2003-11-12,11950,12250,11850,12100,7,0
2003-11-13,12150,12150,11750,12000,4,0
2003-11-14,12200,12200,11750,11900,4,0
2003-11-17,11900,11900,11050,11500,10,0
2003-11-18,11550,11700,11000,11200,5,0
2003-11-19,11150,11400,11000,11100,5,0
2003-11-20,11050,11200,10350,10400,13,0
2003-11-21,10400,10450,9900,10200,8,0
2003-11-24,10150,10750,10150,10700,9,0
2003-11-25,10600,10800,10350,10550,4,0
2003-11-26,10800,10950,10250,10450,6,0
2003-11-28,10400,10700,10350,10700,4,0
2003-12-01,10900,11250,10400,11250,9,0
2003-12-02,11350,12300,11250,12300,17,0
2003-12-03,12450,13400,12150,12550,21,0
2003-12-04,12500,12950,11650,12150,12,0
2003-12-05,11750,12250,11250,11500,6,0
2003-12-08,11550,11950,11050,11500,5,0
2003-12-09,12900,13000,11550,12000,25,0
2003-12-10,11500,13650,11500,11650,6,0
2003-12-11,11250,12000,11150,11400,6,0
2003-12-12,11650,11900,11300,11550,4,0
2003-12-15,12000,12000,11500,11750,5,0
2003-12-16,11750,11750,11250,11450,3,0
2003-12-17,11600,11600,11100,11400,2,0
2003-12-18,11500,11650,11250,11350,4,0
2003-12-19,11250,11600,11250,11450,4,0
2003-12-22,11700,11800,10800,11350,4,0
2003-12-23,11100,11450,11100,11300,4,0
2003-12-24,11100,11500,11100,11300,2,0
2003-12-26,11650,11650,10750,11100,4,0
2003-12-29,10800,11250,10750,11100,8,0
2003-12-30,11550,11550,10900,11150,6,0
2003-12-31,10900,11150,10350,10950,9,0
2004-01-02,11200,11500,10800,11350,4,0
2004-01-05,11450,12000,11250,11750,9,0
2004-01-06,11850,12950,11650,12900,13,0
2004-01-07,13000,13050,12300,12700,11,0
2004-01-08,13600,13700,12700,13000,20,0
2004-01-09,13050,13500,12500,13350,15,0
2004-01-12,13700,13850,13100,13550,12,0
2004-01-13,13750,13850,13250,13300,10,0
2004-01-14,13600,13600,12850,13000,7,0
2004-01-15,13000,13500,12900,13400,6,0
2004-01-16,13500,13750,13200,13700,8,0
2004-01-20,15100,15650,14000,14450,35,0
2004-01-21,14950,14950,14300,14750,14,0
2004-01-22,15000,15150,14500,14950,13,0
2004-01-23,14950,15100,14600,14700,9,0
2004-01-26,14800,15450,14700,15150,17,0
2004-01-27,15000,15400,14650,15100,13,0
2004-01-28,15400,16450,14800,15300,41,0
2004-01-29,15500,15500,13300,13750,33,0
2004-01-30,14000,14000,12600,12750,23,0
2004-02-02,12250,12400,11450,12050,72,0
2004-02-03,12200,12200,11850,11900,25,0
2004-02-04,11900,12000,11100,11450,27,0
2004-02-05,11300,11700,11250,11500,16,0
2004-02-06,11600,12350,11450,12150,20,0
2004-02-09,12700,12750,11800,11900,12,0
2004-02-10,12650,13300,12500,12700,78,0
2004-02-11,13000,13000,12200,12200,25,0
2004-02-12,12300,12400,12000,12400,12,0
2004-02-13,12450,12450,12050,12200,7,0
2004-02-17,12600,12750,12350,12500,20,0
2004-02-18,12650,12650,12200,12250,13,0
2004-02-19,12450,12450,12050,12100,7,0
2004-02-20,12200,12250,11500,11700,14,0
2004-02-23,11900,11950,11250,11450,12,0
2004-02-24,11250,11350,10850,10850,17,0
2004-02-25,11150,11200,10700,10800,15,0
2004-02-26,11300,11300,10800,11200,8,0
2004-02-27,11400,11700,11200,11700,11,0
2004-03-01,11700,11750,11000,11600,14,0
2004-03-02,11650,11650,11050,11300,10,0
2004-03-03,11300,11450,11100,11350,4,0
2004-03-04,11400,11550,11250,11550,11,0
2004-03-05,11500,11900,11350,11500,11,0
2004-03-08,11650,11650,11200,11300,6,0
2004-03-09,11400,11450,10900,11050,6,0
2004-03-10,11200,11200,10750,10900,9,0
2004-03-11,11000,11250,10250,10500,12,0
2004-03-12,10400,10850,10400,10450,7,0
2004-03-15,10450,10600,9650,9850,13,0
2004-03-16,10150,10400,9050,9650,22,0
2004-03-17,9850,10350,9600,9700,12,0
2004-03-18,9850,10000,9350,9350,10,0
2004-03-19,9500,10250,9250,10250,6,0
2004-03-22,9400,10000,9000,9050,9,0
2004-03-23,9300,9500,9100,9300,6,0
2004-03-24,9500,9500,9100,9500,4,0
2004-03-25,9950,10100,9400,9750,9,0
2004-03-26,9800,10000,9650,9750,4,0
2004-03-29,9750,10650,9750,10550,9,0
2004-03-30,10850,10850,10300,10750,6,0
2004-03-31,10750,11000,10200,10850,6,0
2004-04-01,10750,10950,10400,10750,4,0
2004-04-02,10750,11050,10450,10550,6,0
2004-04-05,10650,11100,10600,10850,4,0
2004-04-06,11000,11000,10500,10700,5,0
2004-04-07,10650,10950,10450,10650,4,0
2004-04-08,10950,10950,10300,10300,6,0
2004-04-12,10250,10450,9900,10300,4,0
2004-04-13,10100,10450,9700,9950,10,0
2004-04-14,9650,9900,9300,9400,10,0
2004-04-15,9400,9750,9050,9400,4,0
2004-04-16,9100,9700,9100,9400,4,0
2004-04-19,9600,9750,9250,9500,5,0
2004-04-20,9250,9700,9250,9450,8,0
2004-04-21,9250,9500,9050,9400,6,0
2004-04-22,9400,9500,9000,9150,6,0
2004-04-23,9250,9350,8700,8850,15,0
2004-04-26,9150,9900,8650,9500,9,0
2004-04-27,9500,9750,9250,9350,6,0
2004-04-28,9250,9500,8900,9100,6,0
2004-04-29,9450,9450,8050,8350,12,0
2004-04-30,8250,8850,7650,7950,11,0
2004-05-03,8350,8750,8000,8300,9,0
2004-05-04,8100,8350,7700,7900,10,0
2004-05-05,7800,8250,7800,8050,4,0
2004-05-06,8150,8150,7800,8100,4,0
2004-05-07,8150,8350,7700,8050,4,0
2004-05-10,7950,8000,7500,7550,5,0
2004-05-11,7750,8000,7550,7700,4,0
2004-05-12,7950,8000,7250,7500,5,0
2004-05-13,7500,7650,7200,7200,5,0
2004-05-14,7200,7350,7200,7300,3,0
2004-05-17,7350,7400,6750,6900,3,0
2004-05-18,6800,6950,6250,6400,15,0
2004-05-19,6300,6800,6300,6700,7,0
2004-05-20,6800,7000,6500,6550,4,0
2004-05-21,6750,6850,6500,6550,6,0
2004-05-24,6950,6950,6550,6700,3,0
2004-05-25,6700,6700,6200,6600,5,0
2004-05-26,7000,7250,6550,6750,10,0
2004-05-27,7000,7250,6650,7050,7,0
2004-05-28,7050,8650,7050,8500,12,0
2004-06-01,8450,9500,8250,9450,12,0
2004-06-02,9800,9800,8500,9000,11,0
2004-06-03,9600,9600,8000,8300,12,0
2004-06-04,9400,9400,8600,8900,12,0
2004-06-07,9700,9700,9000,9300,11,0
2004-06-08,8650,9300,8600,8950,3,0
2004-06-09,9050,9050,8000,8250,9,0
2004-06-10,8650,8650,8000,8200,5,0
2004-06-14,8400,8500,8000,8100,2,0
2004-06-15,8000,8250,8000,8000,3,0
2004-06-16,8250,8250,7500,7600,5,0
2004-06-17,7550,7800,7200,7550,3,0
2004-06-18,7450,7450,6750,6750,8,0
2004-06-21,6900,7300,6800,6900,4,0
2004-06-22,7050,7500,7000,7250,4,0
2004-06-23,7450,8000,7450,7600,8,0
2004-06-24,8000,8300,7750,8050,6,0
2004-06-25,7950,8300,7850,8000,4,0
2004-06-28,8050,8200,7900,8000,4,0
2004-06-29,8050,8250,7900,8050,2,0
2004-06-30,8000,8200,7550,7950,2,0
2004-07-01,7750,8100,7500,7550,2,0
2004-07-02,7500,7550,7300,7550,3,0
2004-07-06,7400,7550,7250,7400,2,0
2004-07-07,7300,7750,6750,6950,3,0
2004-07-08,6800,7500,6800,7150,2,0
2004-07-09,6900,7350,6900,7000,3,0
2004-07-12,7150,7150,6750,6950,3,0
2004-07-13,6800,7000,6700,6800,2,0
2004-07-14,6700,6900,6650,6750,2,0
2004-07-15,6750,7150,6650,6750,2,0
2004-07-16,6900,6900,6500,6550,3,0
2004-07-19,6550,6750,6450,6550,3,0
2004-07-20,6500,6700,6400,6650,3,0
2004-07-21,6400,6750,6400,6450,3,0
2004-07-22,6400,6750,6300,6300,4,0
2004-07-23,6250,6650,5200,5500,12,0
2004-07-26,5450,5500,4700,5100,12,0
2004-07-27,5100,5100,4950,5050,6,0
2004-07-28,5100,5450,5000,5400,5,0
2004-07-29,5700,7500,5500,6600,14,0
2004-07-30,6850,7100,6200,6800,6,0
2004-08-02,6800,7500,6250,6800,6,0
2004-08-03,6650,7200,6650,6850,2,0
2004-08-04,6500,7150,6500,6600,3,0
2004-08-05,6350,6450,6250,6250,2,0
2004-08-06,6250,6300,6150,6300,3,0
2004-08-09,6100,6300,5650,5650,4,0
2004-08-10,5750,6700,5700,6650,3,0
2004-08-11,6700,6700,5950,6250,2,0
2004-08-12,6100,6250,5750,5750,2,0
2004-08-13,6700,6700,5800,6250,6,0
2004-08-16,6250,6600,6050,6500,3,0
2004-08-17,6600,6750,6250,6450,2,0
2004-08-18,6400,6700,6200,6600,2,0
2004-08-19,6500,6700,6400,6600,2,0
2004-08-20,6500,6700,6350,6650,1,0
2004-08-23,6750,7000,6550,6950,2,0
2004-08-24,6950,6950,6500,6550,2,0
2004-08-25,6650,6650,6450,6650,1,0
2004-08-26,6900,6900,6500,6600,1,0
2004-08-27,6650,6800,6500,6600,2,0
2004-08-30,6500,6700,6300,6500,2,0
2004-08-31,6350,6550,6350,6400,1,0
2004-09-01,6350,6500,6350,6400,2,0
2004-09-02,6500,6600,6350,6450,1,0
2004-09-03,6400,6650,6400,6400,1,0
2004-09-07,6750,6750,6250,6400,3,0
2004-09-08,6350,6700,6350,6650,2,0
2004-09-09,7150,7400,6800,7250,6,0
2004-09-10,7150,7350,6800,6900,3,0
2004-09-13,6800,7250,6800,7150,3,0
2004-09-14,7150,7450,6950,6950,2,0
2004-09-15,6950,7200,6850,6850,1,0
2004-09-16,6750,6950,6600,6800,2,0
2004-09-17,6800,7200,6750,7000,1,0
2004-09-20,7200,7200,6800,6900,2,0
2004-09-21,7150,7150,6750,7050,2,0
2004-09-22,6800,7200,6750,6800,2,0
2004-09-23,6800,7100,6750,6850,1,0
2004-09-24,6800,7200,6750,6750,1,0
2004-09-27,7000,7000,6500,6600,1,0
2004-09-28,6500,6600,6300,6450,2,0
2004-09-29,6350,6800,6300,6750,2,0
2004-09-30,6500,7000,6500,6850,1,0
2004-10-01,6650,7000,6650,6800,2,0
2004-10-04,6650,6950,6600,6750,2,0
2004-10-05,7100,7100,6550,6750,2,0
2004-10-06,6600,6900,6600,6750,3,0
2004-10-07,6900,6900,6550,6550,2,0
2004-10-08,6600,6850,6550,6600,2,0
2004-10-11,6550,6700,6550,6600,2,0
2004-10-12,6550,6750,6550,6650,1,0
2004-10-13,6350,6850,6350,6600,2,0
2004-10-14,6600,6700,6500,6500,1,0
2004-10-15,6750,6750,6500,6650,1,0
2004-10-18,6550,6800,6500,6500,1,0
2004-10-19,6600,6750,5800,6100,5,0
2004-10-20,6000,6300,6000,6150,2,0
2004-10-21,6250,6450,6100,6150,2,0
2004-10-22,5950,6350,5800,6150,2,0
2004-10-25,6100,6150,5900,6050,2,0
2004-10-26,6000,6400,6000,6300,3,0
2004-10-27,6050,6300,6000,6250,3,0
2004-10-28,6000,6400,6000,6400,2,0
2004-10-29,6050,6500,6050,6300,2,0
2004-11-01,6150,6550,6150,6550,3,0
2004-11-02,6350,6750,6350,6450,5,0
2004-11-03,6400,6800,6250,6400,3,0
2004-11-04,6600,6600,6050,6100,5,0
2004-11-05,6050,6250,5950,6150,3,0
2004-11-08,6050,6250,6000,6000,1,0
2004-11-09,5850,5950,5700,5800,8,0
2004-11-10,5800,6000,5700,5900,3,0
2004-11-11,5700,6050,5700,5800,3,0
2004-11-12,5750,6000,5700,5950,3,0
2004-11-15,5650,6050,5650,5800,4,0
2004-11-16,5800,6000,5800,5900,2,0
2004-11-17,6000,6000,5800,5950,3,0
2004-11-18,6500,6750,6000,6700,11,0
2004-11-19,6750,6850,6200,6300,4,0
2004-11-22,6000,6350,6000,6250,2,0
2004-11-23,5900,6400,5900,6250,3,0
2004-11-24,5950,6550,5950,6450,3,0
2004-11-26,6050,6450,6050,6400,1,0
2004-11-29,6100,6850,6050,6800,5,0
2004-11-30,6850,6900,6550,6600,4,0
2004-12-01,6500,7300,6400,7000,12,0
2004-12-02,7100,7100,6500,6700,4,0
2004-12-03,6600,7100,6600,6950,3,0
2004-12-06,6900,8150,6900,8100,16,0
2004-12-07,8250,9900,8000,8800,41,0
2004-12-08,8850,8950,7700,8100,9,0
2004-12-09,7800,8450,7800,8450,6,0
2004-12-10,7950,8700,7950,8450,4,0
2004-12-13,8450,8750,8200,8700,6,0
2004-12-14,8800,9100,8500,8950,6,0
2004-12-15,9200,9250,8900,9050,6,0
2004-12-16,8900,9150,8400,8650,5,0
2004-12-17,8350,9050,8350,8800,3,0
2004-12-20,8750,8750,8300,8300,4,0
2004-12-21,8500,8500,7600,7850,7,0
2004-12-22,7750,8000,7650,7850,4,0
2004-12-23,7850,8100,7750,8000,2,0
2004-12-27,8200,8300,7800,8250,3,0
2004-12-28,8300,8300,8000,8000,4,0
2004-12-29,8000,8000,7750,7800,3,0
2004-12-30,7650,7800,7200,7350,10,0
2004-12-31,7250,7800,7250,7750,7,0
2005-01-03,8000,8000,7500,7800,3,0
2005-01-04,8500,9500,8350,8350,33,0
2005-01-05,9000,9100,8350,8500,21,0
2005-01-06,8700,8750,8200,8350,8,0
2005-01-07,8500,8500,7800,7900,11,0
2005-01-10,7850,8150,7750,7800,4,0
2005-01-11,8200,8250,7600,7850,4,0
2005-01-12,7650,8000,7500,7800,3,0
2005-01-13,7550,7800,7500,7600,3,0
2005-01-14,7750,7800,7500,7600,2,0
2005-01-18,7500,7600,7250,7550,4,0
2005-01-19,7500,7550,7300,7500,3,0
2005-01-20,7450,7500,7000,7050,5,0
2005-01-21,7000,7150,6700,7000,3,0
2005-01-24,7450,7700,7100,7300,8,0
2005-01-25,7300,7500,7000,7050,3,0
2005-01-26,7000,7350,7000,7150,4,0
2005-01-27,7200,7300,7000,7150,3,0
2005-01-28,7050,7500,7050,7200,3,0
2005-01-31,7200,7500,7050,7400,3,0
2005-02-01,7400,7700,7250,7300,3,0
2005-02-02,7300,7600,7250,7450,4,0
2005-02-03,7750,7750,7150,7150,2,0
2005-02-04,7150,7400,7150,7400,2,0
2005-02-07,7500,7700,7300,7450,4,0
2005-02-08,7750,8250,7500,7950,12,0
2005-02-09,7900,8150,7300,7300,5,0
2005-02-10,7750,7750,7250,7300,3,0
2005-02-11,7350,7650,7150,7400,2,0
2005-02-14,7400,7700,7100,7300,4,0
2005-02-15,7200,7400,6950,7050,2,0
2005-02-16,7100,7300,7050,7050,2,0
2005-02-17,7000,7250,7000,7050,2,0
2005-02-18,7000,7150,6950,6950,5,0
2005-02-22,7150,7950,7000,7450,9,0
2005-02-23,7600,7850,7150,7450,4,0
2005-02-24,7350,7550,7100,7250,6,0
2005-02-25,7400,7400,7000,7200,4,0
2005-02-28,7050,7150,6450,6450,12,0
2005-03-01,6450,7000,6350,6600,9,0
2005-03-02,6450,6650,6250,6400,4,0
2005-03-03,6550,6950,6400,6450,12,0
2005-03-04,6450,6850,6450,6550,4,0
2005-03-07,6500,6650,6500,6500,4,0
2005-03-08,6500,6900,6500,6600,3,0
2005-03-09,6500,6650,6250,6450,5,0
2005-03-10,6450,6700,6250,6400,4,0
2005-03-11,6550,6550,6000,6300,4,0
2005-03-14,6150,6550,6050,6300,4,0
2005-03-15,6450,6500,6300,6400,2,0
2005-03-16,6600,6600,6200,6350,3,0
2005-03-17,2500,4350,2000,4100,85,0
2005-03-18,4000,4100,3400,3550,21,0
2005-03-21,3900,3950,3200,3700,14,0
2005-03-22,3800,3950,3600,3700,7,0
2005-03-23,3700,3700,3450,3550,4,0
2005-03-24,3700,3750,3500,3500,4,0
2005-03-28,3700,3700,3050,3500,10,0
2005-03-29,3550,3550,3100,3300,4,0
2005-03-30,3250,3400,3100,3300,6,0
2005-03-31,3100,3200,2750,3050,16,0
2005-04-01,3100,3100,2700,2850,9,0
2005-04-04,2750,2950,2700,2800,6,0
2005-04-05,2750,2800,2650,2650,3,0
2005-04-06,2650,2700,2500,2550,6,0
2005-04-07,2550,3050,2500,2850,11,0
2005-04-08,3100,3350,3000,3350,12,0
2005-04-11,3450,3750,3250,3550,13,0
2005-04-12,3750,4150,3750,4100,17,0
2005-04-13,4200,5000,4200,4750,28,0
2005-04-14,4950,6050,4750,6000,39,0
2005-04-15,6100,6250,4800,5050,25,0
2005-04-18,5050,5150,4150,4550,14,0
2005-04-19,4550,4700,4100,4250,6,0
2005-04-20,4250,4350,4000,4000,5,0
2005-04-21,4000,4350,4000,4200,6,0
2005-04-22,4300,4300,3700,3750,10,0
2005-04-25,3950,4200,3750,3900,8,0
2005-04-26,4100,4100,3900,4000,3,0
2005-04-27,3950,4200,3950,3950,2,0
2005-04-28,3900,4200,3850,3900,2,0
2005-04-29,4000,4000,3750,3750,3,0
2005-05-02,3750,3950,3750,3800,4,0
2005-05-03,3750,3900,3750,3850,3,0
2005-05-04,4000,4000,3500,3750,4,0
2005-05-05,3750,3850,3750,3800,1,0
2005-05-06,3850,3950,3600,3800,2,0
2005-05-09,3600,3800,3500,3550,3,0
2005-05-10,3500,3700,3500,3550,2,0
2005-05-11,3850,3900,3500,3550,5,0
2005-05-12,3650,3800,3600,3750,2,0
2005-05-13,3750,3750,3550,3600,3,0
2005-05-16,3600,3700,3500,3550,3,0
2005-05-17,3500,3750,3500,3700,2,0
2005-05-18,3800,3800,3550,3700,2,0
2005-05-19,3600,3800,3550,3650,2,0
2005-05-20,3650,3750,3650,3700,2,0
2005-05-23,3650,3800,3650,3650,1,0
2005-05-24,3750,3750,3550,3750,4,0
2005-05-25,3600,3800,3550,3550,3,0
2005-05-26,3750,4750,3750,4550,20,0
2005-05-27,4450,4650,4250,4450,5,0
2005-05-31,4450,4450,4050,4150,2,0
2005-06-01,4050,4050,3800,3900,7,0
2005-06-02,4350,4700,4050,4300,10,0
2005-06-03,4350,4700,4350,4550,6,0
2005-06-06,4550,4700,4300,4350,4,0
2005-06-07,4400,4450,4150,4250,5,0
2005-06-08,4350,4350,4150,4150,2,0
2005-06-09,4250,4300,4000,4000,4,0
2005-06-10,4000,4300,3950,4100,2,0
2005-06-13,3950,4550,3950,4300,3,0
2005-06-14,4300,4750,4300,4350,7,0
2005-06-15,4200,4650,4200,4350,4,0
2005-06-16,4300,4550,4250,4350,1,0
2005-06-17,4400,4450,4250,4400,3,0
2005-06-20,4400,4550,4300,4350,2,0
2005-06-21,4300,4450,4300,4350,2,0
2005-06-22,4200,4500,4200,4350,2,0
2005-06-23,4550,4550,4250,4250,1,0
2005-06-24,4200,4350,4150,4150,1,0
2005-06-27,4150,4400,4100,4100,1,0
2005-06-28,4100,4250,4000,4050,3,0
2005-06-29,4000,4250,4000,4050,2,0
2005-06-30,4050,4200,4000,4050,1,0
2005-07-01,4000,4250,3950,4200,2,0
2005-07-05,4050,4600,3950,4050,9,0
2005-07-06,4150,4250,4100,4150,1,0
2005-07-07,4000,4100,4000,4000,2,0
2005-07-08,4000,4150,3900,4000,4,0
2005-07-11,4000,4200,3900,4050,2,0
2005-07-12,4000,4400,3900,4050,7,0
2005-07-13,4050,4150,3950,3950,4,0
2005-07-14,4000,4050,3950,4000,4,0
2005-07-15,4050,4100,4000,4000,4,0
2005-07-18,4050,4100,3950,4050,1,0
2005-07-19,4000,4100,4000,4000,2,0
2005-07-20,4000,4100,3950,4100,3,0
2005-07-21,3900,4050,3900,3950,2,0
2005-07-22,3950,4000,3950,4000,4,0
2005-07-25,3950,4000,3900,3950,2,0
2005-07-26,4000,4400,4000,4150,17,0
2005-07-27,4100,4250,4000,4000,6,0
2005-07-28,3950,4150,3900,3950,6,0
2005-07-29,3950,4050,3900,3950,4,0
2005-08-01,3950,4050,3750,3800,8,0
2005-08-02,4000,4100,3800,3850,4,0
2005-08-03,3850,4000,3750,3750,5,0
2005-08-04,3900,4000,3750,3800,5,0
2005-08-05,3800,3900,3800,3850,5,0
2005-08-08,3850,3850,3750,3750,3,0
2005-08-09,3750,3850,3700,3800,4,0
2005-08-10,3600,3700,3600,3600,4,0
2005-08-11,3650,3700,3550,3550,4,0
2005-08-12,3550,3650,3500,3600,4,0
2005-08-15,3500,3600,3350,3450,4,0
2005-08-16,3350,3450,3250,3300,4,0
2005-08-17,3100,3300,3050,3200,8,0
2005-08-18,3200,3300,3100,3150,2,0
2005-08-19,3100,3300,3100,3150,3,0
2005-08-22,3100,3250,3100,3150,2,0
2005-08-23,3100,3250,3100,3250,1,0
2005-08-24,3250,3250,3100,3100,2,0
2005-08-25,3100,3250,3050,3200,1,0
2005-08-26,3000,3200,3000,3200,2,0
2005-08-29,3100,3200,3000,3150,3,0
2005-08-30,3150,3200,3100,3100,2,0
2005-08-31,3150,3250,3100,3100,5,0
2005-09-01,3300,3300,3150,3250,1,0
2005-09-02,3100,3700,3100,3650,7,0
2005-09-06,3750,4000,3750,3900,6,0
2005-09-07,3850,4100,3600,3600,7,0
2005-09-08,3400,3600,3400,3500,2,0
2005-09-09,3400,3750,3400,3550,1,0
2005-09-12,3500,3600,3450,3600,2,0
2005-09-13,3350,3600,3350,3500,1,0
2005-09-14,3400,3500,3350,3350,2,0
2005-09-15,3300,3500,3250,3300,2,0
2005-09-16,3300,3350,3300,3350,2,0
2005-09-19,3300,3400,3250,3350,1,0
2005-09-20,3250,3400,3250,3300,2,0
2005-09-21,3300,3350,3250,3250,2,0
2005-09-22,3250,3300,3200,3250,3,0
2005-09-23,3250,3350,3250,3250,1,0
2005-09-26,3250,3450,3250,3250,1,0
2005-09-27,3400,3550,3300,3450,3,0
2005-09-28,3450,3600,3400,3500,2,0
2005-09-29,3450,3450,3300,3300,1,0
2005-09-30,3200,3400,3200,3400,1,0
2005-10-03,3250,3600,3250,3400,1,0
2005-10-04,3400,3600,3400,3400,1,0
2005-10-05,3400,3500,3300,3400,2,0
2005-10-06,3300,3400,3200,3250,4,0
2005-10-07,3200,3300,3150,3150,3,0
2005-10-10,3200,3500,3150,3150,4,0
2005-10-11,3500,3500,3150,3200,1,0
2005-10-12,3100,3250,3100,3100,1,0
2005-10-13,3050,3150,2900,2950,6,0
2005-10-14,3000,3250,2850,3150,4,0
2005-10-17,3300,3300,3050,3050,1,0
2005-10-18,2900,3250,2900,3100,1,0
2005-10-19,3000,3000,2900,2900,2,0
2005-10-20,2950,3250,2950,3100,2,0
2005-10-21,2950,3150,2950,3000,1,0
2005-10-24,3000,3050,2850,3000,2,0
2005-10-25,2900,3100,2900,2950,2,0
2005-10-26,3000,3050,2900,2900,3,0
2005-10-27,2900,3050,2850,2900,1,0
2005-10-28,2900,3100,2900,2950,2,0
2005-10-31,2950,3500,2950,3050,7,0
2005-11-01,3200,3200,3050,3050,2,0
2005-11-02,2900,3250,2900,3000,2,0
2005-11-03,3200,3200,2850,2850,8,0
2005-11-04,2900,2950,2750,2850,6,0
2005-11-07,2750,2900,2500,2600,10,0
2005-11-08,2600,2700,2500,2600,4,0
2005-11-09,2600,2750,2550,2600,3,0
2005-11-10,2600,2650,2500,2600,4,0
2005-11-11,2500,2750,2500,2550,3,0
2005-11-14,2500,2800,2450,2700,10,0
2005-11-15,2700,2850,2550,2650,3,0
2005-11-16,2700,2700,2500,2550,2,0
2005-11-17,2600,2650,2500,2550,2,0
2005-11-18,2550,2600,2450,2450,7,0
2005-11-21,2450,2500,2400,2400,3,0
2005-11-22,2500,2600,2400,2500,5,0
2005-11-23,2500,2550,2450,2500,4,0
2005-11-25,2600,2600,2400,2400,3,0
2005-11-28,2800,3450,2800,3200,40,0
2005-11-29,3300,3300,2900,2950,10,0
2005-11-30,3100,3100,2900,3000,4,0
2005-12-01,3100,3100,2750,2800,9,0
2005-12-02,2800,3000,2800,2850,4,0
2005-12-05,2950,3000,2650,2650,7,0
2005-12-06,2700,2750,2600,2650,2,0
2005-12-07,2750,2950,2600,2700,6,0
2005-12-08,2700,2900,2650,2800,2,0
2005-12-09,2700,2900,2700,2750,3,0
2005-12-12,2650,2900,2650,2800,4,0
2005-12-13,2700,2900,2700,2800,3,0
2005-12-14,2800,2800,2600,2650,10,0
2005-12-15,2800,2800,2500,2600,9,0
2005-12-16,2500,2600,2500,2600,4,0
2005-12-19,2550,2600,2500,2500,4,0
2005-12-20,2550,2600,2400,2500,6,0
2005-12-21,2500,2750,2400,2450,20,0
2005-12-22,2450,2500,2400,2450,7,0
2005-12-23,2450,2550,2400,2450,4,0
2005-12-27,2450,2550,2400,2400,11,0
2005-12-28,2450,2650,2400,2400,19,0
2005-12-29,2500,2500,2400,2500,9,0
2005-12-30,2500,2500,2400,2450,9,0
2006-01-03,2500,2500,2350,2400,10,0
2006-01-04,2450,2500,2350,2350,4,0
2006-01-05,2400,2500,2300,2450,8,0
2006-01-06,2350,2500,2350,2450,3,0
2006-01-09,2500,2500,2400,2450,5,0
2006-01-10,2400,2500,2350,2350,15,0
2006-01-11,2450,2450,2350,2400,7,0
2006-01-12,2350,2750,2350,2600,21,0
2006-01-13,2600,2750,2500,2650,8,0
2006-01-17,2750,2750,2600,2650,4,0
2006-01-18,2650,2650,2450,2450,9,0
2006-01-19,2450,2600,2450,2450,9,0
2006-01-20,2450,2550,2400,2450,7,0
2006-01-23,2500,2600,2450,2500,8,0
2006-01-24,2500,2600,2400,2400,8,0
2006-01-25,2450,2500,2350,2350,10,0
2006-01-26,2350,2450,2250,2250,14,0
2006-01-27,2400,2400,2250,2300,7,0
2006-01-30,2250,2550,2250,2300,8,0
2006-01-31,2300,2400,2300,2300,5,0
2006-02-01,2300,2400,2300,2400,7,0
2006-02-02,2400,2450,2300,2300,4,0
2006-02-03,2400,2400,2300,2300,2,0
2006-02-06,2300,2650,2250,2400,28,0
2006-02-07,2450,2450,2350,2350,5,0
2006-02-08,2350,2500,2350,2400,5,0
2006-02-09,2450,2500,2400,2500,4,0
2006-02-10,2600,2650,2550,2550,11,0
2006-02-13,2650,2650,2550,2600,7,0
2006-02-14,2500,2700,2500,2600,4,0
2006-02-15,2600,2700,2450,2600,7,0
2006-02-16,2550,2600,2450,2450,7,0
2006-02-17,2500,2600,2400,2600,4,0
2006-02-21,2500,2650,2500,2500,4,0
2006-02-22,2500,2600,2500,2500,4,0
2006-02-23,2550,2550,2400,2450,6,0
2006-02-24,2450,2550,2450,2450,2,0
2006-02-27,2450,2500,2400,2500,3,0
2006-02-28,2500,2500,2400,2450,7,0
2006-03-01,2400,2500,2400,2400,2,0
2006-03-02,2450,2500,2400,2450,3,0
2006-03-03,2450,2550,2450,2550,6,0
2006-03-06,2700,2700,2550,2650,9,0
2006-03-07,2750,3150,2650,2950,32,0
2006-03-08,3000,3100,2700,2700,12,0
2006-03-09,2600,2850,2500,2600,13,0
2006-03-10,2300,2450,2050,2100,74,0
2006-03-13,2100,2250,2000,2000,37,0
2006-03-14,2150,2200,2050,2200,12,0
2006-03-15,2250,2250,2150,2150,8,0
2006-03-16,2250,2350,2150,2200,17,0
2006-03-17,2300,2600,2200,2550,138,0
2006-03-20,2900,3050,2250,2400,449,0
2006-03-21,2300,2450,2200,2300,113,0
2006-03-22,2250,2400,1950,2200,76,0
2006-03-23,2200,2300,2150,2200,29,0
2006-03-24,2250,2300,2150,2200,24,0
2006-03-27,2200,2300,2100,2150,30,0
2006-03-28,2300,2300,2200,2250,18,0
2006-03-29,2250,2300,2200,2200,19,0
2006-03-30,2150,2250,2150,2200,12,0
2006-03-31,2200,2200,2150,2150,9,0
2006-04-03,2150,2200,2100,2100,16,0
2006-04-04,2150,2200,2100,2200,11,0
2006-04-05,2200,2200,2150,2150,8,0
2006-04-06,2150,2200,2100,2200,32,0
2006-04-07,2150,2350,2150,2250,84,0
2006-04-10,2300,2300,2150,2200,15,0
2006-04-11,2150,2200,2100,2100,20,0
2006-04-12,2200,2200,2100,2150,16,0
2006-04-13,2150,2150,2050,2100,7,0
2006-04-17,2150,2250,1800,2100,29,0
2006-04-18,2150,2200,2050,2100,16,0
2006-04-19,2000,2100,2000,2050,13,0
2006-04-20,2050,2150,2000,2050,10,0
2006-04-21,2100,2150,1950,2050,19,0
2006-04-24,2000,2050,1950,2000,21,0
2006-04-25,2000,2000,1950,1950,13,0
2006-04-26,2100,2100,2000,2000,23,0
2006-04-27,2000,2100,1950,2000,8,0
2006-04-28,2100,2100,2000,2050,9,0
2006-05-01,2050,2100,1950,2050,9,0
2006-05-02,1950,2050,1950,1950,6,0
2006-05-03,2050,2050,1950,1950,7,0
2006-05-04,1950,2000,1900,1950,12,0
2006-05-05,1900,2000,1900,1900,15,0
2006-05-08,1900,2000,1850,1900,10,0
2006-05-09,1900,1950,1700,1750,42,0
2006-05-10,1750,1800,1650,1650,26,0
2006-05-11,2250,2250,1510,1625,92,0
2006-05-12,1550,1630,1500,1525,61,0
2006-05-15,1500,1745,1500,1520,56,0
2006-05-16,1575,1575,1485,1495,163,0
2006-05-17,1475,1500,1270,1340,138,0
2006-05-18,1315,1340,1250,1315,57,0
2006-05-19,1305,1315,1255,1260,67,0
2006-05-22,1260,1260,1215,1215,106,0
2006-05-23,1205,1345,1205,1290,62,0
2006-05-24,1275,1285,1180,1180,53,0
2006-05-25,1185,1225,1125,1225,30,0
2006-05-26,1250,1275,1225,1250,28,0
2006-05-30,1240,1250,1225,1225,38,0
2006-05-31,1220,1250,1220,1250,18,0
2006-06-01,1275,1475,1275,1475,63,0
2006-06-02,1540,1540,1365,1380,60,0
2006-06-05,1355,1490,1355,1415,31,0
2006-06-06,1475,1475,1415,1420,33,0
2006-06-07,1405,1500,1400,1500,27,0
2006-06-08,1500,1500,1345,1345,33,0
2006-06-09,1345,1405,1325,1350,39,0
2006-06-12,1225,1375,1225,1230,30,0
2006-06-13,1225,1245,1125,1140,85,0
2006-06-14,1100,1125,1030,1040,98,0
2006-06-15,1045,1250,1045,1200,185,0
2006-06-16,1220,1220,885,935,321,0
2006-06-19,1050,1050,960,1015,86,0
2006-06-20,1015,1050,970,1045,62,0
2006-06-21,1030,1055,1000,1055,71,0
2006-06-22,1065,1105,1035,1090,67,0
2006-06-23,1090,1200,1090,1200,63,0
2006-06-26,1200,1205,1125,1140,43,0
2006-06-27,1135,1210,1125,1125,65,0
2006-06-28,1135,1195,1130,1175,35,0
2006-06-29,1200,1205,1175,1195,26,0
2006-06-30,1185,1190,1150,1150,22,0
2006-07-03,1160,1200,1160,1200,7,0
2006-07-05,1150,1185,1100,1135,35,0
2006-07-06,1185,1185,1100,1125,18,0
2006-07-07,1115,1145,1065,1065,16,0
2006-07-10,1075,1125,985,1025,112,0
2006-07-11,990,1050,990,1040,31,0
2006-07-12,1055,1085,1035,1085,52,0
2006-07-13,1100,1100,1035,1055,32,0
2006-07-14,1030,1030,905,1000,65,0
2006-07-17,960,995,960,965,21,0
2006-07-18,1000,1000,950,950,46,0
2006-07-19,1020,1020,960,960,32,0
2006-07-20,940,950,900,945,27,0
2006-07-21,930,970,925,935,13,0
2006-07-24,935,945,870,935,25,0
2006-07-25,900,980,900,910,10,0
2006-07-26,905,910,880,900,38,0
2006-07-27,910,980,875,880,21,0
2006-07-28,880,945,880,910,19,0
2006-07-31,970,1000,895,900,17,0
2006-08-01,895,1115,895,990,131,0
2006-08-02,1000,1135,945,1120,90,0
2006-08-03,1125,1125,930,1000,40,0
2006-08-04,1035,1035,970,975,11,0
2006-08-07,955,970,905,935,35,0
2006-08-08,895,940,875,890,24,0
2006-08-09,880,915,880,880,6,0
2006-08-10,875,990,875,885,18,0
2006-08-11,1000,1000,860,875,11,0
2006-08-14,995,995,910,910,36,0
2006-08-15,905,950,905,905,16,0
2006-08-16,910,910,855,895,29,0
2006-08-17,895,905,895,900,8,0
2006-08-18,900,900,885,900,4,0
2006-08-21,900,910,885,905,29,0
2006-08-22,905,975,905,925,38,0
2006-08-23,935,955,935,940,20,0
2006-08-24,960,995,880,970,51,0
2006-08-25,930,960,885,935,37,0
2006-08-28,935,995,925,925,28,0
2006-08-29,950,950,900,950,20,0
2006-08-30,940,1000,940,995,72,0
2006-08-31,980,995,945,970,15,0
2006-09-01,970,990,970,985,35,0
2006-09-05,945,1015,925,940,70,0
2006-09-06,960,980,940,940,20,0
2006-09-07,940,965,940,940,9,0
2006-09-08,925,940,900,920,21,0
2006-09-11,900,910,885,905,18,0
2006-09-12,875,945,875,880,12,0
2006-09-13,875,980,875,885,67,0
2006-09-14,910,930,900,925,11,0
2006-09-15,930,945,930,930,16,0
2006-09-18,995,995,935,935,7,0
2006-09-19,935,960,900,930,12,0
2006-09-20,900,950,900,900,28,0
2006-09-21,900,905,890,900,7,0
2006-09-22,925,925,880,885,22,0
2006-09-25,880,950,880,885,40,0
2006-09-26,875,940,875,920,19,0
2006-09-27,920,925,890,920,16,0
2006-09-28,900,910,890,895,24,0
2006-09-29,890,920,890,905,24,0
2006-10-02,920,920,890,900,14,0
2006-10-03,900,920,895,900,5,0
2006-10-04,945,945,900,915,52,0
2006-10-05,905,930,905,920,8,0
2006-10-06,920,920,905,910,8,0
2006-10-09,910,1015,910,965,135,0
2006-10-10,1000,1000,915,925,56,0
2006-10-11,925,950,925,930,21,0
2006-10-12,975,975,885,930,23,0
2006-10-13,910,940,910,930,19,0
2006-10-16,905,970,905,970,72,0
2006-10-17,1000,1120,935,1035,209,0
2006-10-18,1070,1100,1040,1075,62,0
2006-10-19,1075,1085,1055,1075,62,0
2006-10-20,1075,1110,950,1000,100,0
2006-10-23,990,1000,950,965,19,0
2006-10-24,950,990,950,975,40,0
2006-10-25,1000,1045,980,1010,61,0
2006-10-26,1020,1020,980,980,45,0
2006-10-27,990,1010,985,1010,36,0
2006-10-30,1000,1005,945,955,51,0
2006-10-31,995,1070,975,1000,161,0
2006-11-01,1015,1015,950,995,47,0
2006-11-02,970,1015,950,975,48,0
2006-11-03,1005,1020,995,1020,59,0
2006-11-06,1045,1090,1020,1075,141,0
2006-11-07,1150,1600,1150,1450,2137,0
2006-11-08,1445,1450,1245,1265,527,0
2006-11-09,1265,1750,1265,1615,1928,0
2006-11-10,1665,2075,1665,2040,3494,0
2006-11-13,2070,2070,1790,1875,1270,0
2006-11-14,1830,1860,1710,1785,694,0
2006-11-15,1780,1890,1730,1805,342,0
2006-11-16,1810,1975,1740,1885,337,0
2006-11-17,1795,1920,1795,1820,115,0
2006-11-20,1800,1835,1750,1760,167,0
2006-11-21,1725,1765,1600,1720,406,0
2006-11-22,1705,1745,1650,1685,111,0
2006-11-24,1740,1925,1720,1920,175,0
2006-11-27,2005,3425,1985,2935,14081,0
2006-11-28,2800,2800,2375,2380,3286,0
2006-11-29,2500,3170,2500,2695,6968,0
2006-11-30,2665,2745,2520,2705,1453,0
2006-12-01,2815,2880,2580,2725,978,0
2006-12-04,2655,2725,2500,2570,730,0
2006-12-05,2605,2900,2530,2815,1108,0
2006-12-06,2800,2820,2710,2735,413,0
2006-12-07,2795,3485,2625,3090,6377,0
2006-12-08,3110,3580,2955,3100,4742,0
2006-12-11,3245,3380,3060,3115,1747,0
2006-12-12,3350,3460,3165,3240,1424,0
2006-12-13,3240,3295,3075,3175,911,0
2006-12-14,3200,3200,2955,3060,999,0
2006-12-15,3020,3150,3010,3060,350,0
2006-12-18,3030,3470,3030,3265,1921,0
2006-12-19,3245,3275,3105,3205,373,0
2006-12-20,3275,3275,3090,3110,425,0
2006-12-21,3085,3180,3010,3115,396,0
2006-12-22,3090,3175,3035,3105,206,0
2006-12-26,3075,3150,3050,3070,155,0
2006-12-27,3090,3110,3050,3070,105,0
2006-12-28,3050,3100,2825,2945,609,0
2006-12-29,2945,2945,2685,2685,495,0
2007-01-03,2785,2950,2660,2765,506,0
2007-01-04,2755,2810,2665,2755,168,0
2007-01-05,2800,2800,2650,2705,155,0
2007-01-08,2750,2750,2155,2160,1222,0
2007-01-09,2160,2325,2125,2165,438,0
2007-01-10,2190,2240,2070,2075,307,0
2007-01-11,2080,2150,2080,2120,172,0
2007-01-12,2150,2385,2125,2225,559,0
2007-01-16,2120,2200,2120,2185,218,0
2007-01-17,2245,2250,2180,2185,205,0
2007-01-18,2175,2490,2125,2155,1033,0
2007-01-19,2155,2165,2025,2035,224,0
2007-01-22,2050,2105,2015,2045,167,0
2007-01-23,2090,2100,2025,2035,146,0
2007-01-24,2015,2095,2015,2050,87,0
2007-01-25,2100,2190,2010,2010,135,0
2007-01-26,2065,2065,2015,2025,98,0
2007-01-29,2025,2095,2005,2005,138,0
2007-01-30,2025,2060,1995,2020,85,0
2007-01-31,2075,2075,1965,1995,114,0
2007-02-01,1990,2025,1950,1965,110,0
2007-02-02,1950,1950,1800,1905,224,0
2007-02-05,1875,1905,1845,1875,99,0
2007-02-06,1860,1965,1860,1960,124,0
2007-02-07,2000,2025,1995,2005,153,0
2007-02-08,2025,2075,1970,1980,111,0
2007-02-09,2000,2015,1960,1985,78,0
2007-02-12,2075,2075,1950,1975,293,0
2007-02-13,1975,1985,1890,1905,166,0
2007-02-14,1910,1960,1875,1895,122,0
2007-02-15,1900,1920,1875,1900,44,0
2007-02-16,1950,1950,1870,1900,48,0
2007-02-20,1895,1925,1850,1890,52,0
2007-02-21,1900,1900,1850,1860,72,0
2007-02-22,1855,1855,1750,1790,158,0
2007-02-23,1775,1855,1770,1830,65,0
2007-02-26,1825,1875,1755,1785,78,0
2007-02-27,1750,1750,1525,1630,300,0
2007-02-28,1595,1670,1575,1620,93,0
2007-03-01,1615,1625,1550,1580,94,0
2007-03-02,1565,1635,1550,1570,61,0
2007-03-05,1575,1635,1550,1550,73,0
2007-03-06,1555,1710,1550,1590,291,0
2007-03-07,1570,1575,1520,1535,128,0
2007-03-08,1550,1595,1515,1525,190,0
2007-03-09,1530,1560,1425,1490,336,0
2007-03-12,1495,1500,1450,1450,177,0
2007-03-13,1450,1485,1375,1375,121,0
2007-03-14,1365,1405,1325,1375,124,0
2007-03-15,1390,1400,1345,1375,126,0
2007-03-16,1360,1400,1350,1395,43,0
2007-03-19,1400,1525,1360,1360,386,0
2007-03-20,1360,1385,1250,1295,322,0
2007-03-21,1285,1375,1285,1295,99,0
2007-03-22,1300,1355,1280,1290,91,0
2007-03-23,1290,1295,1225,1290,168,0
2007-03-26,1300,1305,1245,1275,121,0
2007-03-27,1275,1325,1270,1300,171,0
2007-03-28,1340,1340,1280,1285,88,0
2007-03-29,1500,2400,1500,2135,43062,0
2007-03-30,2150,2250,1795,1855,8594,0
2007-04-02,1910,2025,1750,1935,5411,0
2007-04-03,1955,1965,1835,1900,2701,0
2007-04-04,1880,1910,1840,1880,1046,0
2007-04-05,1880,1890,1755,1785,1562,0
2007-04-09,1785,2365,1775,2240,9468,0
2007-04-10,2480,2775,2330,2370,9520,0
2007-04-11,2370,2390,2125,2170,1810,0
2007-04-12,2170,2350,2090,2205,1570,0
2007-04-13,2300,2310,2185,2220,577,0
2007-04-16,2210,2255,2055,2125,896,0
2007-04-17,2105,2400,2080,2275,1714,0
2007-04-18,2235,2250,2150,2190,797,0
2007-04-19,2190,2400,2100,2235,1034,0
2007-04-20,2290,2375,2200,2235,438,0
2007-04-23,2245,2430,2245,2325,1199,0
2007-04-24,2420,2480,2375,2420,1076,0
2007-04-25,2450,2495,2275,2315,1054,0
2007-04-26,2370,2390,1825,1965,2699,0
2007-04-27,1895,1990,1875,1980,810,0
2007-04-30,2040,2040,1920,1935,589,0
2007-05-01,1895,1960,1800,1835,650,0
2007-05-02,1855,1870,1765,1860,419,0
2007-05-03,1840,1910,1825,1870,315,0
2007-05-04,1880,1935,1880,1920,431,0
2007-05-07,2000,2010,1890,1895,375,0
2007-05-08,1875,1875,1780,1815,525,0
2007-05-09,1820,1820,1625,1685,1012,0
2007-05-10,1650,1660,1610,1610,645,0
2007-05-11,1630,1725,1615,1635,424,0
2007-05-14,1700,1705,1635,1685,378,0
2007-05-15,1670,1680,1575,1625,545,0
2007-05-16,1615,1615,1475,1525,422,0
2007-05-17,1535,1580,1525,1570,210,0
2007-05-18,1565,1640,1555,1570,341,0
2007-05-21,1570,1590,1500,1515,316,0
2007-05-22,1565,1590,1515,1555,535,0
2007-05-23,1575,1600,1540,1550,217,0
2007-05-24,1580,1590,1540,1565,193,0
2007-05-25,1550,1600,1550,1560,102,0
2007-05-29,1545,1570,1515,1530,277,0
2007-05-30,1550,1680,1515,1650,497,0
2007-05-31,1695,1950,1695,1800,1057,0
2007-06-01,1810,1810,1650,1665,419,0
2007-06-04,1665,1750,1650,1730,218,0
2007-06-05,1675,1675,1620,1620,349,0
2007-06-06,1615,1635,1545,1575,289,0
2007-06-07,1570,1580,1510,1515,282,0
2007-06-08,1515,1515,1500,1510,337,0
2007-06-11,1515,1555,1500,1540,393,0
2007-06-12,1540,1540,1465,1470,334,0
2007-06-13,1465,1475,1385,1395,314,0
2007-06-14,1450,1450,1390,1450,198,0
2007-06-15,1450,1450,1420,1450,253,0
2007-06-18,1450,1450,1400,1445,97,0
2007-06-19,1425,1515,1420,1490,202,0
2007-06-20,1480,1540,1435,1435,174,0
2007-06-21,1435,1460,1385,1390,270,0
2007-06-22,1390,1425,1360,1380,338,0
2007-06-25,1375,1380,1350,1365,144,0
2007-06-26,1365,1400,1365,1375,242,0
2007-06-27,1410,1410,1370,1390,112,0
2007-06-28,1440,1445,1370,1370,131,0
2007-06-29,1365,1400,1350,1360,106,0
2007-07-02,1340,1385,1325,1360,138,0
2007-07-03,1350,1390,1350,1380,52,0
2007-07-05,1390,1410,1365,1370,88,0
2007-07-06,1400,1405,1375,1400,87,0
2007-07-09,1410,1420,1375,1400,129,0
2007-07-10,1390,1440,1380,1390,175,0
2007-07-11,1415,1590,1395,1440,1077,0
2007-07-12,1595,1615,1460,1515,562,0
2007-07-13,1525,1525,1470,1510,156,0
2007-07-16,1495,1505,1425,1450,145,0
2007-07-17,1450,1450,1400,1410,184,0
2007-07-18,1400,1425,1375,1400,97,0
2007-07-19,1400,1420,1345,1400,74,0
2007-07-20,1415,1415,1360,1365,109,0
2007-07-23,1355,1425,1355,1380,90,0
2007-07-24,1410,1415,1270,1315,204,0
2007-07-25,1100,1290,965,1050,1189,0
2007-07-26,1040,1050,1010,1035,269,0
2007-07-27,1000,1000,825,825,868,0
2007-07-30,880,910,810,835,328,0
2007-07-31,850,1040,850,875,286,0
2007-08-01,900,900,850,870,191,0
2007-08-02,910,915,850,860,239,0
2007-08-03,885,885,815,840,155,0
2007-08-06,865,865,780,785,201,0
2007-08-07,805,850,775,775,189,0
2007-08-08,780,860,725,745,440,0
2007-08-09,745,750,725,730,187,0
2007-08-10,735,850,735,790,213,0
2007-08-13,775,865,770,780,167,0
2007-08-14,780,800,780,785,99,0
2007-08-15,775,850,770,780,84,0
2007-08-16,790,790,750,765,118,0
2007-08-17,775,785,750,780,67,0
2007-08-20,790,830,790,810,111,0
2007-08-21,850,995,840,855,1023,0
2007-08-22,900,970,900,935,434,0
2007-08-23,1000,1050,965,1020,584,0
2007-08-24,1030,1050,1005,1050,141,0
2007-08-27,1060,1080,1025,1070,236,0
2007-08-28,1055,1070,1020,1065,141,0
2007-08-29,1065,1065,1010,1020,61,0
2007-08-30,1040,1040,1020,1035,43,0
2007-08-31,1060,1060,1025,1030,152,0
2007-09-04,1035,1055,1030,1030,105,0
2007-09-05,1020,1030,975,1005,249,0
2007-09-06,955,1040,930,935,111,0
2007-09-07,925,955,925,955,56,0
2007-09-10,1010,1030,975,1025,112,0
2007-09-11,1070,1070,980,995,78,0
2007-09-12,995,1030,995,1020,70,0
2007-09-13,1035,1035,1000,1025,28,0
2007-09-14,1005,1005,975,980,91,0
2007-09-17,955,1005,930,930,201,0
2007-09-18,900,995,900,980,129,0
2007-09-19,995,995,935,945,105,0
2007-09-20,955,970,930,945,33,0
2007-09-21,935,970,905,905,167,0
2007-09-24,910,970,910,935,50,0
2007-09-25,940,950,915,950,33,0
2007-09-26,970,970,925,945,28,0
2007-09-27,935,965,910,925,83,0
2007-09-28,935,940,900,935,90,0
2007-10-01,970,970,900,920,173,0
2007-10-02,910,950,890,900,127,0
2007-10-03,900,940,885,885,73,0
2007-10-04,935,935,900,905,101,0
2007-10-05,930,940,905,915,88,0
2007-10-08,905,1000,905,960,352,0
2007-10-09,970,1065,970,1015,255,0
2007-10-10,1015,1135,980,1125,1226,0
2007-10-11,1155,1200,1080,1100,367,0
2007-10-12,1135,1150,1100,1115,111,0
2007-10-15,1115,1120,950,1000,386,0
2007-10-16,1045,1045,990,1005,79,0
2007-10-17,1010,1035,960,960,124,0
2007-10-18,950,1010,950,965,90,0
2007-10-19,955,975,925,935,78,0
2007-10-22,935,980,925,965,63,0
2007-10-23,980,1025,975,985,99,0
2007-10-24,985,1025,980,995,121,0
2007-10-25,1000,1050,995,995,72,0
2007-10-26,1000,1050,990,1025,48,0
2007-10-29,1040,1045,1000,1015,76,0
2007-10-30,1025,1030,1010,1015,46,0
2007-10-31,1050,1050,1010,1035,81,0
2007-11-01,1065,1065,1005,1025,54,0
2007-11-02,1005,1040,1005,1005,73,0
2007-11-05,1020,1030,985,1020,117,0
2007-11-06,1010,1040,1010,1010,64,0
2007-11-07,1015,1015,990,1005,108,0
2007-11-08,995,1030,975,980,131,0
2007-11-09,980,1035,975,1015,72,0
2007-11-12,1045,1115,1030,1035,244,0
2007-11-13,1035,1075,1005,1010,53,0
2007-11-14,1000,1025,1000,1005,36,0
2007-11-15,1000,1025,980,1010,42,0
2007-11-16,1000,1025,980,1000,83,0
2007-11-19,1000,1045,1000,1020,130,0
2007-11-20,1020,1025,1000,1000,102,0
2007-11-21,1000,1010,925,930,175,0
2007-11-23,955,1005,930,1000,54,0
2007-11-26,1050,1150,1015,1035,586,0
2007-11-27,1065,1090,990,995,104,0
2007-11-28,995,1075,995,1020,94,0
2007-11-29,1000,1025,960,1015,33,0
2007-11-30,1005,1025,960,995,112,0
2007-12-03,1010,1010,965,1000,51,0
2007-12-04,995,1015,955,970,51,0
2007-12-05,990,990,950,960,96,0
2007-12-06,950,990,950,955,185,0
2007-12-07,960,975,950,950,98,0
2007-12-10,970,975,950,960,94,0
2007-12-11,975,975,855,920,135,0
2007-12-12,940,940,915,935,75,0
2007-12-13,935,940,880,935,95,0
2007-12-14,915,935,890,910,63,0
2007-12-17,890,925,840,840,83,0
2007-12-18,840,850,775,845,216,0
2007-12-19,830,830,785,800,145,0
2007-12-20,800,850,785,825,119,0
2007-12-21,830,830,790,805,228,0
2007-12-24,815,820,785,815,110,0
2007-12-26,815,825,805,805,63,0
2007-12-27,805,820,780,780,141,0
2007-12-28,770,785,725,775,287,0
2007-12-31,770,775,745,770,206,0
2008-01-02,770,795,770,790,30,0
2008-01-03,800,850,800,830,66,0
2008-01-04,850,850,775,805,45,0
2008-01-07,900,900,780,810,52,0
2008-01-08,775,810,775,780,53,0
2008-01-09,760,780,730,735,282,0
2008-01-10,725,755,725,740,24,0
2008-01-11,750,770,740,750,82,0
2008-01-14,750,760,735,740,58,0
2008-01-15,750,765,730,750,29,0
2008-01-16,735,745,725,730,69,0
2008-01-17,725,735,725,725,69,0
2008-01-18,725,740,725,740,67,0
2008-01-22,710,725,625,705,78,0
2008-01-23,680,700,600,650,297,0
2008-01-24,670,670,630,650,71,0
2008-01-25,650,650,605,610,159,0
2008-01-28,605,635,580,600,116,0
2008-01-29,615,615,575,575,149,0
2008-01-30,560,600,560,570,342,0
2008-01-31,565,610,565,590,113,0
2008-02-01,590,590,550,550,274,0
2008-02-04,560,560,525,540,281,0
2008-02-05,550,550,520,540,281,0
2008-02-06,525,640,510,510,1110,0
2008-02-07,525,555,520,530,676,0
2008-02-08,540,555,525,540,307,0
2008-02-11,550,550,525,530,250,0
2008-02-12,530,545,525,525,87,0
2008-02-13,530,540,515,530,243,0
2008-02-14,540,540,515,520,120,0
2008-02-15,520,525,510,515,195,0
2008-02-19,510,525,500,520,105,0
2008-02-20,525,525,500,510,119,0
2008-02-21,520,520,500,500,47,0
2008-02-22,505,545,505,530,150,0
2008-02-25,540,545,525,535,145,0
2008-02-26,535,545,535,545,50,0
2008-02-27,525,550,525,550,145,0
2008-02-28,550,550,505,515,128,0
2008-02-29,540,545,525,525,42,0
2008-03-03,535,575,515,555,288,0
2008-03-04,555,555,530,540,27,0
2008-03-05,550,550,535,540,19,0
2008-03-06,550,550,535,535,136,0
2008-03-07,525,535,505,510,72,0
2008-03-10,510,520,500,500,89,0
2008-03-11,505,505,450,460,134,0
2008-03-12,450,460,445,450,90,0
2008-03-13,450,455,425,430,76,0
2008-03-14,395,505,230,435,129,0
2008-03-17,405,405,365,385,83,0
2008-03-18,400,450,385,450,105,0
2008-03-19,435,445,405,440,55,0
2008-03-20,450,470,385,445,104,0
2008-03-24,500,510,485,490,85,0
2008-03-25,485,505,430,490,87,0
2008-03-26,505,505,475,500,18,0
2008-03-27,550,550,460,465,74,0
2008-03-28,475,495,475,475,16,0
2008-03-31,475,520,475,500,54,0
2008-04-01,540,540,460,465,92,0
2008-04-02,465,505,465,465,36,0
2008-04-03,470,490,450,460,135,0
2008-04-04,445,485,445,475,50,0
2008-04-07,475,485,445,450,92,0
2008-04-08,480,480,440,455,104,0
2008-04-09,450,480,450,455,74,0
2008-04-10,410,450,410,450,76,0
2008-04-11,470,470,435,440,85,0
2008-04-14,455,455,405,435,115,0
2008-04-15,410,435,405,405,23,0
2008-04-16,400,450,380,450,96,0
2008-04-17,405,435,400,415,84,0
2008-04-18,430,440,415,415,16,0
2008-04-21,440,440,375,390,49,0
2008-04-22,380,395,380,395,20,0
2008-04-23,405,405,395,400,46,0
2008-04-24,400,400,370,370,188,0
2008-04-25,370,400,370,380,140,0
2008-04-28,460,485,440,465,600,0
2008-04-29,475,485,440,455,314,0
2008-04-30,485,485,410,420,95,0
2008-05-01,425,425,400,405,93,0
2008-05-02,405,430,390,405,45,0
2008-05-05,440,440,385,390,139,0
2008-05-06,385,400,375,400,119,0
2008-05-07,390,400,380,395,163,0
2008-05-08,395,420,380,380,157,0
2008-05-09,375,415,375,380,46,0
2008-05-12,380,420,380,385,38,0
2008-05-13,395,395,380,380,43,0
2008-05-14,410,410,385,395,60,0
2008-05-15,390,395,380,380,67,0
2008-05-16,395,395,380,390,36,0
2008-05-19,380,400,375,390,82,0
2008-05-20,375,390,360,370,104,0
2008-05-21,345,390,330,340,137,0
2008-05-22,330,370,330,355,24,0
2008-05-23,370,370,340,345,42,0
2008-05-27,345,370,330,360,10,0
2008-05-28,370,405,370,405,88,0
2008-05-29,405,425,400,410,67,0
2008-05-30,400,410,350,355,143,0
2008-06-02,400,400,355,385,71,0
2008-06-03,370,385,370,370,31,0
2008-06-04,335,350,330,340,348,0
2008-06-05,335,350,335,345,66,0
2008-06-06,345,380,345,360,30,0
2008-06-09,345,360,330,345,44,0
2008-06-10,345,350,335,350,24,0
2008-06-11,340,360,335,345,24,0
2008-06-12,350,365,345,355,45,0
2008-06-13,350,365,350,355,54,0
2008-06-16,365,365,350,360,19,0
2008-06-17,365,365,350,365,27,0
2008-06-18,350,360,335,345,63,0
2008-06-19,345,360,345,345,15,0
2008-06-20,365,365,330,335,19,0
2008-06-23,330,335,300,315,79,0
2008-06-24,310,330,300,300,122,0
2008-06-25,290,310,280,310,69,0
2008-06-26,305,350,290,305,61,0
2008-06-27,345,345,290,310,29,0
2008-06-30,345,345,290,295,20,0
2008-07-01,300,300,280,285,39,0
2008-07-02,285,305,285,295,60,0
2008-07-03,305,335,285,325,31,0
2008-07-07,335,335,295,305,51,0
2008-07-08,285,315,275,300,55,0
2008-07-09,310,315,290,310,20,0
2008-07-10,315,315,275,300,70,0
2008-07-11,300,310,275,290,29,0
2008-07-14,275,290,275,285,25,0
2008-07-15,275,305,275,295,58,0
2008-07-16,290,330,290,330,39,0
2008-07-17,330,345,305,335,100,0
2008-07-18,325,385,325,370,119,0
2008-07-21,385,445,380,420,216,0
2008-07-22,425,435,395,430,179,0
2008-07-23,415,425,385,415,116,0
2008-07-24,435,445,395,425,157,0
2008-07-25,415,440,415,435,132,0
2008-07-28,430,450,425,445,124,0
2008-07-29,425,450,400,425,101,0
2008-07-30,425,425,400,410,43,0
2008-07-31,390,425,390,410,43,0
2008-08-01,390,425,390,425,11,0
2008-08-04,395,400,390,395,26,0
2008-08-05,395,415,385,395,25,0
2008-08-06,405,415,385,385,23,0
2008-08-07,390,405,385,385,28,0
2008-08-08,390,425,380,415,74,0
2008-08-11,425,425,405,415,25,0
2008-08-12,425,425,405,415,71,0
2008-08-13,415,420,380,385,51,0
2008-08-14,380,415,325,345,85,0
2008-08-15,350,390,350,365,29,0
2008-08-18,350,400,350,360,51,0
2008-08-19,360,375,325,335,50,0
2008-08-20,325,345,325,345,17,0
2008-08-21,325,335,310,325,61,0
2008-08-22,325,350,325,330,39,0
2008-08-25,340,350,310,315,35,0
2008-08-26,340,400,340,375,165,0
2008-08-27,390,390,350,355,16,0
2008-08-28,355,390,355,380,39,0
2008-08-29,395,400,350,380,110,0
2008-09-02,380,400,340,385,85,0
2008-09-03,360,395,350,380,17,0
2008-09-04,355,360,345,350,21,0
2008-09-05,340,350,330,330,43,0
2008-09-08,365,365,330,330,32,0
2008-09-09,330,330,300,300,61,0
2008-09-10,300,375,300,335,218,0
2008-09-11,305,345,305,325,21,0
2008-09-12,310,340,300,305,8,0
2008-09-15,305,345,295,295,28,0
2008-09-16,300,305,275,300,53,0
2008-09-17,300,320,300,300,19,0
2008-09-18,295,320,290,300,35,0
2008-09-19,290,310,275,280,149,0
2008-09-22,285,295,265,270,111,0
2008-09-23,285,290,255,260,47,0
2008-09-24,275,275,255,260,75,0
2008-09-25,260,275,240,255,91,0
2008-09-26,260,270,260,260,57,0
2008-09-29,240,270,190,190,84,0
2008-09-30,200,220,180,210,93,0
2008-10-01,215,235,210,215,22,0
2008-10-02,270,275,205,240,27,0
2008-10-03,200,245,200,235,21,0
2008-10-06,250,260,200,220,85,0
2008-10-07,220,220,200,200,70,0
2008-10-08,200,220,200,210,40,0
2008-10-09,215,215,195,195,102,0
2008-10-10,195,210,180,200,70,0
2008-10-13,200,205,180,195,22,0
2008-10-14,195,200,150,165,213,0
2008-10-15,165,195,165,175,13,0
2008-10-16,170,205,160,165,37,0
2008-10-17,175,175,160,160,85,0
2008-10-20,170,205,160,165,21,0
2008-10-21,200,200,165,165,14,0
2008-10-22,195,195,170,175,26,0
2008-10-23,160,170,160,160,23,0
2008-10-24,160,160,120,120,140,0
2008-10-27,140,200,130,150,146,0
2008-10-28,175,175,150,150,49,0
2008-10-29,165,195,165,185,79,0
2008-10-30,200,200,175,185,22,0
2008-10-31,210,210,195,205,79,0
2008-11-03,215,230,200,230,93,0
2008-11-04,230,240,210,225,79,0
2008-11-05,210,225,195,200,26,0
2008-11-06,195,200,170,195,56,0
2008-11-07,195,195,185,185,43,0
2008-11-10,190,195,180,195,127,0
2008-11-11,180,200,180,180,30,0
2008-11-12,190,190,170,170,75,0
2008-11-13,170,190,170,170,13,0
2008-11-14,170,185,150,160,46,0
2008-11-17,175,180,145,145,45,0
2008-11-18,145,165,130,130,53,0
2008-11-19,175,185,75,150,270,0
2008-11-20,75,140,75,135,46,0
2008-11-21,135,175,100,115,74,0
2008-11-24,140,140,100,105,49,0
2008-11-25,100,175,90,175,68,0
2008-11-26,155,165,145,145,59,0
2008-11-28,155,165,120,130,15,0
2008-12-01,120,125,110,110,14,0
2008-12-02,140,140,125,140,34,0
2008-12-03,140,140,100,115,36,0
2008-12-04,110,120,65,90,557,0
2008-12-05,90,120,90,110,264,0
2008-12-08,125,125,110,115,14,0
2008-12-09,115,125,110,110,66,0
2008-12-10,125,125,105,105,45,0
2008-12-11,105,120,100,115,22,0
2008-12-12,120,125,110,110,15,0
2008-12-15,115,120,115,115,6,0
2008-12-16,120,120,110,120,8,0
2008-12-17,110,120,110,120,41,0
2008-12-18,120,120,110,115,44,0
2008-12-19,110,115,100,100,42,0
2008-12-22,110,125,100,105,52,0
2008-12-23,105,105,90,95,76,0
2008-12-24,100,100,90,90,64,0
2008-12-26,90,100,85,95,39,0
2008-12-29,85,110,85,85,76,0
2008-12-30,85,90,75,85,82,0
2008-12-31,85,110,75,110,141,0
2009-01-02,75,350,75,150,350,0
2009-01-05,160,215,115,165,279,0
2009-01-06,170,175,150,160,88,0
2009-01-07,165,175,155,155,73,0
2009-01-08,155,160,155,155,9,0
2009-01-09,170,170,155,170,9,0
2009-01-12,175,175,155,155,7,0
2009-01-13,150,165,125,135,12,0
2009-01-14,125,140,105,135,19,0
2009-01-15,105,125,105,115,13,0
2009-01-16,125,180,125,155,58,0
2009-01-20,150,150,115,140,34,0
2009-01-21,145,165,145,150,28,0
2009-01-22,150,160,115,125,16,0
2009-01-23,125,150,115,120,31,0
2009-01-26,125,130,100,115,124,0
2009-01-27,115,115,100,105,73,0
2009-01-28,105,110,100,105,31,0
2009-01-29,105,130,100,110,173,0
2009-01-30,110,115,105,110,213,0
2009-02-02,110,125,100,100,27,0
2009-02-03,100,110,90,110,11,0
2009-02-04,100,100,85,90,186,0
2009-02-05,90,100,85,90,124,0
2009-02-06,100,100,95,100,86,0
2009-02-09,105,110,95,95,11,0
2009-02-10,95,105,90,90,47,0
2009-02-11,80,95,80,90,56,0
2009-02-12,90,100,85,100,33,0
2009-02-13,110,110,85,110,13,0
2009-02-17,110,125,90,100,107,0
2009-02-18,90,105,75,105,35,0
2009-02-19,105,110,75,110,24,0
2009-02-20,110,110,75,90,174,0
2009-02-23,115,115,85,95,32,0
2009-02-24,75,95,75,80,102,0
2009-02-25,95,95,80,80,72,0
2009-02-26,95,95,80,80,19,0
2009-02-27,80,80,50,65,109,0
2009-03-02,65,80,50,60,96,0
2009-03-03,55,55,50,55,187,0
2009-03-04,55,55,50,55,205,0
2009-03-05,50,55,45,55,335,0
2009-03-06,40,55,40,50,85,0
2009-03-09,55,55,40,50,383,0
2009-03-10,50,50,40,45,315,0
2009-03-11,50,55,40,40,323,0
2009-03-12,45,50,40,40,244,0
2009-03-13,50,50,40,50,550,0
2009-03-16,50,50,35,40,427,0
2009-03-17,50,50,30,45,695,0
2009-03-18,45,45,40,45,175,0
2009-03-19,45,50,40,50,95,0
2009-03-20,50,70,45,65,432,0
2009-03-23,65,65,30,50,268,0
2009-03-24,60,60,50,55,290,0
2009-03-25,55,145,55,130,2336,0
2009-03-26,145,145,90,115,1072,0
2009-03-27,75,110,75,110,602,0
2009-03-30,100,120,85,115,370,0
2009-03-31,145,290,145,205,5034,0
2009-04-01,120,145,110,125,2357,0
2009-04-02,125,140,110,115,694,0
2009-04-03,120,125,110,115,421,0
2009-04-06,110,110,100,110,291,0
2009-04-07,100,165,100,110,1481,0
2009-04-08,110,135,100,120,515,0
2009-04-09,120,120,110,120,198,0
2009-04-13,120,150,110,115,137,0
2009-04-14,125,135,120,125,402,0
2009-04-15,120,130,110,115,214,0
2009-04-16,130,130,110,110,179,0
2009-04-17,115,115,105,105,282,0
2009-04-20,105,120,105,105,124,0
2009-04-21,115,115,105,105,66,0
2009-04-22,105,115,105,115,91,0
2009-04-23,105,115,105,105,133,0
2009-04-24,105,115,105,105,85,0
2009-04-27,105,110,105,105,61,0
2009-04-28,105,110,100,105,129,0
2009-04-29,115,115,85,85,438,0
2009-04-30,85,110,85,110,290,0
2009-05-01,95,110,95,105,80,0
2009-05-04,95,105,95,95,183,0
2009-05-05,90,100,90,90,132,0
2009-05-06,90,125,90,120,915,0
2009-05-07,125,250,125,145,1607,0
2009-05-08,130,185,130,140,965,0
2009-05-11,130,135,110,125,415,0
2009-05-12,130,130,115,115,274,0
2009-05-13,115,120,100,105,325,0
2009-05-14,110,120,110,115,287,0
2009-05-15,115,115,105,105,102,0
2009-05-18,105,115,105,105,183,0
2009-05-19,100,110,100,105,274,0
2009-05-20,105,110,105,110,101,0
2009-05-21,110,110,105,105,62,0
2009-05-22,105,110,100,100,85,0
2009-05-26,105,110,105,105,47,0
2009-05-27,105,110,105,105,53,0
2009-05-28,105,175,105,165,2168,0
2009-05-29,175,175,125,135,663,0
2009-06-01,135,140,115,120,419,0
2009-06-02,105,125,75,120,465,0
2009-06-03,115,250,115,200,5885,0
2009-06-04,200,235,160,175,1706,0
2009-06-05,190,250,165,225,2145,0
2009-06-08,230,230,180,200,868,0
2009-06-09,200,225,180,195,293,0
2009-06-10,195,195,175,180,643,0
2009-06-11,185,190,160,165,548,0
2009-06-12,160,165,150,155,178,0
2009-06-15,185,185,160,160,163,0
2009-06-16,160,175,150,150,267,0
2009-06-17,160,180,150,160,196,0
2009-06-18,155,175,155,160,179,0
2009-06-19,165,165,155,160,88,0
2009-06-22,165,210,165,170,2386,0
2009-06-23,170,170,155,155,538,0
2009-06-24,165,165,155,155,260,0
2009-06-25,160,165,155,160,639,0
2009-06-26,165,165,160,160,122,0
2009-06-29,165,175,160,160,113,0
2009-06-30,160,175,160,160,85,0
2009-07-01,160,175,160,160,49,0
2009-07-02,160,170,160,160,79,0
2009-07-06,160,165,155,160,104,0
2009-07-07,160,160,135,135,238,0
2009-07-08,150,150,125,130,66,0
2009-07-09,125,135,125,130,85,0
2009-07-10,130,130,120,120,110,0
2009-07-13,130,135,120,130,133,0
2009-07-14,135,170,130,140,140,0
2009-07-15,150,150,130,135,36,0
2009-07-16,145,145,135,135,22,0
2009-07-17,130,145,120,125,101,0
2009-07-20,120,150,120,150,189,0
2009-07-21,150,150,130,130,108,0
2009-07-22,130,140,130,140,23,0
2009-07-23,140,140,130,135,30,0
2009-07-24,135,140,135,135,224,0
2009-07-27,135,135,120,125,182,0
2009-07-28,125,160,125,150,248,0
2009-07-29,120,140,120,120,605,0
2009-07-30,120,130,120,125,154,0
2009-07-31,130,130,120,120,138,0
2009-08-03,115,125,115,120,195,0
2009-08-04,115,120,115,120,89,0
2009-08-05,125,130,120,125,128,0
2009-08-06,150,150,125,145,275,0
2009-08-07,145,145,120,130,241,0
2009-08-10,145,145,125,130,125,0
2009-08-11,130,145,130,130,77,0
2009-08-12,140,150,130,135,109,0
2009-08-13,150,215,150,160,3261,0
2009-08-14,160,160,140,150,655,0
2009-08-17,150,150,140,140,155,0
2009-08-18,140,145,125,130,413,0
2009-08-19,130,145,130,130,198,0
2009-08-20,135,145,130,135,149,0
2009-08-21,140,140,125,140,317,0
2009-08-24,139.5,165.06,139.5,145,584,0
2009-08-25,145,165,140.59,145,395,0
2009-08-26,140,150,140,150,229,0
2009-08-27,150,150,140.5,145,118,0
2009-08-28,140,150,139.5,140,159,0
2009-08-31,140,149,139.5,140,109,0
2009-09-01,140.5,150,120,130,366,0
2009-09-02,120.5,131.84,120.5,126.34,158,0
2009-09-03,131.41,135,125.5,130,127,0
2009-09-04,140,140,125,125,49,0
2009-09-08,125,137.59,125,130,113,0
2009-09-09,140,299.94,140,195,9524,0
2009-09-10,195,195,166,175,1594,0
2009-09-11,165.09,179.66,165.09,170,403,0
2009-09-14,165,179.84,160.06,175,307,0
2009-09-15,180,185,166.5,179.91,373,0
2009-09-16,180,180,170,174.94,342,0
2009-09-17,170,179.75,170,175,293,0
2009-09-18,175,175,170,170,150,0
2009-09-21,175,175,151.5,151.5,337,0
2009-09-22,174.5,175,160.5,174.91,301,0
2009-09-23,174.91,185,165,175,534,0
2009-09-24,179.94,179.94,165,165.25,219,0
2009-09-25,170,174.41,165,165,210,0
2009-09-28,155,169.5,155,160,95,0
2009-09-29,160,170,160,165,78,0
2009-09-30,170,170,160,160,180,0
2009-10-01,160,164.59,160,164.09,134,0
2009-10-02,165,179.5,162.5,167,171,0
2009-10-05,170,175,160.5,160.5,127,0
2009-10-06,160.5,170,160.5,164.25,92,0
2009-10-07,160.5,170,145.06,148,488,0
2009-10-08,150,150,121.09,132.5,3225,0
2009-10-09,139.91,140,126,127.06,983,0
2009-10-12,140,142,127.06,140,1805,0
2009-10-13,140,142.5,130.25,135,596,0
2009-10-14,130,136.44,130,134.25,426,0
2009-10-15,131.5,137.5,130.25,132.5,426,0
2009-10-16,135,137,125.16,130,137,0
2009-10-19,130.19,134.94,125.41,127.5,244,0
2009-10-20,130,133.75,120,125,351,0
2009-10-21,125,134.94,120.5,125.09,222,0
2009-10-22,133,133,120,127.5,267,0
2009-10-23,125,140,120,125,786,0
2009-10-26,125,140,121.06,130,443,0
2009-10-27,130,130,115,118.91,388,0
2009-10-28,124.5,125,104.41,104.41,511,0
2009-10-29,105,114.44,100,101,288,0
2009-10-30,120,120,100,105,389,0
2009-11-02,122.5,122.5,99.69,109.09,399,0
2009-11-03,109.84,129.5,100,120,465,0
2009-11-04,139.94,139.94,110,110,272,0
2009-11-05,122,130.59,110,119.94,334,0
2009-11-06,119.94,125,107.5,120,161,0
2009-11-09,122.5,122.5,110.81,115,274,0
2009-11-10,122.5,125,115,125,159,0
2009-11-11,125,130,120,130,225,0
2009-11-12,135,135,125,125,112,0
2009-11-13,135,135,113,115.06,209,0
2009-11-16,113,124.94,110.09,124.91,74,0
2009-11-17,125,125,112.5,117.5,380,0
2009-11-18,120,120,110.09,115,174,0
2009-11-19,112.5,113.19,110.09,110.09,86,0
2009-11-20,110,124.5,110,115,474,0
2009-11-23,122.5,122.5,110,120,66,0
2009-11-24,108,144.94,108,125,1704,0
2009-11-25,129.84,130.56,112.81,115.09,269,0
2009-11-27,112.56,125,112.5,125,168,0
2009-11-30,129.5,129.5,115,115,353,0
2009-12-01,124.5,124.5,115.75,116,110,0
2009-12-02,119.91,119.91,112.5,112.5,74,0
2009-12-03,112.56,120,112.56,116,269,0
2009-12-04,123.41,129.94,115.84,122.5,219,0
2009-12-07,125,182.06,125,150,7826,0
2009-12-08,150,155,135,145,1651,0
2009-12-09,145,155,140.81,150,932,0
2009-12-10,150,155,135.66,145,427,0
2009-12-11,151,182.41,135.5,160,2204,0
2009-12-14,160,210,159.94,170,3623,0
2009-12-15,170,179.5,136.09,150,1800,0
2009-12-16,140,140.16,125,125.34,1243,0
2009-12-17,130,130,112.56,124.75,784,0
2009-12-18,125,140,115.06,120.56,542,0
2009-12-21,125,135,125,130,123,0
2009-12-22,130,134.44,120.16,120.25,133,0
2009-12-23,125,135,112.5,116.56,567,0
2009-12-24,125,125,115.75,124.5,95,0
2009-12-28,130,130,115.09,116.19,298,0
2009-12-29,115.06,145,115.06,145,1491,0
2009-12-30,140,149.5,135,148.91,446,0
2009-12-31,150,164.19,135.16,140,1564,0
2010-01-04,145,145,135,140,267,0
2010-01-05,140,140.06,127.56,140,378,0
2010-01-06,135,155,131,150,492,0
2010-01-07,150,150,125,137.5,376,0
2010-01-08,145,159.5,137.5,154.5,833,0
2010-01-11,157.5,170,145,160,905,0
2010-01-12,160,162.5,147,159.94,230,0
2010-01-13,110,119.41,90,105,6963,0
2010-01-14,105,115,92.5,92.5,2134,0
2010-01-15,95,100,85,94.5,1330,0
2010-01-19,95,99.5,76.594,83,961,0
2010-01-20,80,90,77.594,88,1138,0
2010-01-21,75.5,95,75,80,1522,0
2010-01-22,80,85,77.5,82.562,562,0
2010-01-25,85,87.5,75,77.5,354,0
2010-01-26,77.5,90,75.063,75.063,489,0
2010-01-27,75.063,85,75.063,80,333,0
2010-01-28,80,87.438,77.5,87.438,288,0
2010-01-29,87.438,87.438,75,80,243,0
2010-02-01,75,95,75,90,417,0
2010-02-02,85,90,77.563,80,185,0
2010-02-03,80,85,75,80,360,0
2010-02-04,77.563,79.937,65,79.937,266,0
2010-02-05,75.5,80,75.5,75.563,123,0
2010-02-08,77.5,80,77.5,80,35,0
2010-02-09,84.938,97.5,84.938,97.5,996,0
2010-02-10,97.5,100,93.75,100,380,0
2010-02-11,99.5,99.5,94,94.5,189,0
2010-02-12,94.5,95,92.5,92.5,54,0
2010-02-16,100,100,86.25,86.25,10,0
2010-02-17,86.25,100,65,80,177,0
2010-02-18,90,90,76,89.938,135,0
2010-02-19,89.938,89.938,70,75,809,0
2010-02-22,75,95,75,87,206,0
2010-02-23,87,87,86.5,86.5,23,0
2010-02-24,75.312,86.5,75.312,86.5,73,0
2010-02-25,80,90,80,90,68,0
2010-02-26,90,93.844,81,93.844,30,0
2010-03-01,87.5,93.844,87.5,92,187,0
2010-03-02,88.75,95,87.5,92,115,0
2010-03-03,90,92,90,90,65,0
2010-03-04,90,93.75,90,93.5,83,0
2010-03-05,97.5,97.5,90,95,69,0
2010-03-08,95,97.5,90,90,106,0
2010-03-09,97.5,97.5,87.5,97.25,54,0
2010-03-10,85,96.5,85,95,111,0
2010-03-11,95,96.5,85,96.5,51,0
2010-03-12,95,97.5,87.5,87.5,60,0
2010-03-15,87.5,97.5,87.5,97.5,38,0
2010-03-16,97.5,97.5,87.5,97.5,36,0
2010-03-17,97.5,100,87.5,100,296,0
2010-03-18,87.656,100,87.656,100,87,0
2010-03-19,100,107.5,97.5,102.5,201,0
2010-03-22,100,115,100,114,154,0
2010-03-23,110,115,90,110,180,0
2010-03-24,105,115,105,110,62,0
2010-03-25,110,115,105,112.5,36,0
2010-03-26,115,117,100.5,115,169,0
2010-03-29,115,120,105,115,224,0
2010-03-30,105,112.5,105,110,121,0
2010-03-31,110,110,110,110,38,0
2010-04-01,110,120,110,120,179,0
2010-04-05,125,125,110.06,120,77,0
2010-04-06,112.5,120,112.5,112.5,38,0
2010-04-07,112.5,120,112.5,120,31,0
2010-04-08,112.5,120,110,112.5,71,0
2010-04-09,115,145,115,139.5,461,0
2010-04-12,125,137.5,125,137.5,89,0
2010-04-13,125,125,101,105,197,0
2010-04-14,105.5,115,100,115,251,0
2010-04-15,110,115,110,115,62,0
2010-04-16,115,115,106.5,110,42,0
2010-04-19,125,125,105,115,92,0
2010-04-20,125,125,102.5,110,199,0
2010-04-21,110,115,110,110,35,0
2010-04-22,110,110,100,105,20,0
2010-04-23,110,135,110,124,440,0
2010-04-26,125,130,125,125,38,0
2010-04-27,124,124,115,115,38,0
2010-04-28,160,175,145,155,1798,0
2010-04-29,159.5,159.5,135.5,152.5,926,0
2010-04-30,157.5,157.5,135,155,273,0
2010-05-03,155,155,145,145,85,0
2010-05-04,155,155,145,145,49,0
2010-05-05,140,150,140,150,62,0
2010-05-06,160,185,140,160,708,0
2010-05-07,165,220,130,180,4208,0
2010-05-10,180,180,165,180,147,0
2010-05-11,180,180,170,180,196,0
2010-05-12,180,200,165,180,127,0
2010-05-13,200,200,170,195,124,0
2010-05-14,175,199.5,175,199.5,96,0
2010-05-17,195,195,160,185,441,0
2010-05-18,185,185,175,175,28,0
2010-05-19,185,185,165,185,8,0
2010-05-20,185,195,167.5,170,61,0
2010-05-21,170,170,155,165,270,0
2010-05-24,160,175,160,175,82,0
2010-05-25,165,175,155,170,133,0
2010-05-26,165,170,160,160,26,0
2010-05-27,160,175,160,175,73,0
2010-05-28,165,175,165,175,60,0
2010-06-01,185,250,185,225,1267,0
2010-06-02,225,225,200,215,170,0
2010-06-03,215,235,215,225,140,0
2010-06-04,225,225,212.5,225,261,0
2010-06-07,215,244,215,230,204,0
2010-06-08,245,245,225,245,112,0
2010-06-09,245,245,215,220,268,0
2010-06-10,220,225,215,215,36,0
2010-06-11,220,225,215,215,19,0
2010-06-14,215,225,215,215,23,0
2010-06-15,220,225,205,220,137,0
2010-06-16,210,225,210,215,3,0
2010-06-17,225,225,206,210,194,0
2010-06-18,215,220,210,215,81,0
2010-06-21,215,230,215,225,91,0
2010-06-22,230,230,215,215,10,0
2010-06-23,215,215,215,215,1,0
2010-06-24,215,215,200,200,223,0
2010-06-25,210,215,180,215,114,0
2010-06-28,195,215,190,200,60,0
2010-06-29,200,200,180,195,43,0
2010-06-30,180,195,180,190,8,0
2010-07-01,195,195,180,195,54,0
2010-07-02,200,215,200,215,31,0
2010-07-06,200,215,190,192.5,40,0
2010-07-07,200,210,185,210,39,0
2010-07-08,180,210,180,210,6,0
2010-07-09,210,210,190,210,27,0
2010-07-12,210,210,200,210,47,0
2010-07-13,200,210,180,200,161,0
2010-07-14,200,200,190,200,12,0
2010-07-15,190,210,185,195,102,0
2010-07-16,195,195,185,192.5,346,0
2010-07-19,192.5,192.5,175,190,43,0
2010-07-20,180,189.19,180,189.19,28,0
2010-07-21,185,205,184.5,200,189,0
2010-07-22,185,200,185,195,90,0
2010-07-23,195,195,195,195,46,0
2010-07-26,195.5,199.91,180,199.91,29,0
2010-07-27,180,199.91,180,199.91,37,0
2010-07-28,180,199.91,180,199.91,29,0
2010-07-29,187.5,205,187.5,205,9,0
2010-07-30,200,200,187.5,200,89,0
2010-08-02,187.5,187.5,187.5,187.5,8,0
2010-08-03,187.5,200,187.5,187.5,20,0
2010-08-04,200,205,187.5,205,194,0
2010-08-05,197.5,205,180,185,114,0
2010-08-06,185,195,185,195,79,0
2010-08-09,185,200,180,190,53,0
2010-08-10,180,185,180,185,49,0
2010-08-11,180,180,175,180,99,0
2010-08-12,180,180,175,175,90,0
2010-08-13,182.5,205,175,175,219,0
2010-08-16,205,205,185,185,16,0
2010-08-17,200,204.91,185,200,86,0
2010-08-18,175,190,175,190,7,0
2010-08-19,175,185,175,185,66,0
2010-08-20,190,190,190,190,143,0
2010-08-23,190,190,190,190,54,0
2010-08-24,190,200,190,200,77,0
2010-08-25,199,205,195,205,325,0
2010-08-26,195,205,195,200,22,0
2010-08-27,200,200,200,200,33,0
2010-08-30,175,200,175,200,11,0
2010-08-31,200,205,200,200,49,0
2010-09-01,175,205,175,205,143,0
2010-09-02,200,205,200,200,39,0
2010-09-03,200,200,200,200,54,0
2010-09-07,195,200,195,200,7,0
2010-09-08,205,205,200,200,21,0
2010-09-09,200,205,200,200,10,0
2010-09-10,200,200,195,195,4,0
2010-09-13,195,204,195,204,41,0
2010-09-14,204,204,202.5,202.5,33,0
2010-09-15,203.5,203.5,200,200,37,0
2010-09-16,203.5,205,175,200,94,0
2010-09-17,195,205,195,200,35,0
2010-09-20,200,200,200,200,78,0
2010-09-21,200,200,200,200,20,0
2010-09-22,200,205,200,201.5,229,0
2010-09-23,201.5,201.5,201.5,201.5,49,0
2010-09-24,215,215,200,200,117,0
2010-09-27,195,205,195,200,46,0
2010-09-28,200,200,200,200,5,0
2010-09-29,200,205,195,205,52,0
2010-09-30,205,205,200,200,54,0
2010-10-01,200,200,200,200,10,0
2010-10-04,215,215,195,200,24,0
2010-10-05,195,215,195,200,51,0
2010-10-06,195,200,195,195,16,0
2010-10-07,195,200,195,200,25,0
2010-10-08,195,200,195,200,45,0
2010-10-11,200,200,200,200,800,0
2010-10-12,200,200,200,200,53,0
2010-10-13,195,200,195,200,3,0
2010-10-14,202.5,205,195,195,24,0
2010-10-15,195,200,195,200,38,0
2010-10-18,195,200,195,200,5,0
2010-10-19,197.5,205,197.5,205,19,0
2010-10-20,200,205,200,205,46,0
2010-10-21,195,205,195,200,14,0
2010-10-22,195,205,195,200,49,0
2010-10-25,215,215,195,202.5,97,0
2010-10-26,205,205,205,205,147,0
2010-10-27,195,215,195,215,46,0
2010-10-28,192.5,207.5,190,207.5,166,0
2010-10-29,190,212.5,190,210,320,0
2010-11-01,195,220,195,215,401,0
2010-11-02,210,215,200,202.5,26,0
2010-11-03,200,225,200,200,260,0
2010-11-04,205,220,200,220,132,0
2010-11-05,200,220,200,220,148,0
2010-11-08,220,220,210,220,94,0
2010-11-09,210,230,210,230,335,0
2010-11-10,230,230,230,230,3,0
2010-11-11,230,230,210,225,95,0
2010-11-12,215,215,190,200,206,0
2010-11-15,200,250,192.5,220,422,0
2010-11-16,220,235,210,210,42,0
2010-11-17,210,220,192.5,192.5,47,0
2010-11-18,197.5,200,195,200,14,0
2010-11-19,195,225,195,195,17,0
2010-11-22,195,215,195,195,21,0
2010-11-23,190,200,190,200,8,0
2010-11-24,190,195,190,190,77,0
2010-11-26,190,192.5,175.59,175.59,31,0
2010-11-29,197.5,197.5,170,197.5,24,0
2010-11-30,175,195,175,190,53,0
2010-12-01,180,190,160,167.5,94,0
2010-12-02,170,224.5,170,200,35,0
2010-12-03,175,200,175,195,38,0
2010-12-06,190,200,180,180,16,0
2010-12-07,180,210,180,210,72,0
2010-12-08,187.5,210,175,210,74,0
2010-12-09,205,210,185,210,20,0
2010-12-10,210,210,192.5,200,26,0
2010-12-13,180,185,180,185,6,0
2010-12-14,185,190,185,185,2,0
2010-12-15,185,185,182.5,182.5,9,0
2010-12-16,210,210,182.5,207.5,24,0
2010-12-17,180,210,180,180,5,0
2010-12-20,180,205,180,205,13,0
2010-12-21,180,205,180,205,97,0
2010-12-22,190,205,180,190,57,0
2010-12-23,205,205,195,197.5,58,0
2010-12-27,205,205,180,180,22,0
2010-12-28,190,205,180,180,14,0
2010-12-29,180,190,180,190,30,0
2010-12-30,190,190,180,185,39,0
2010-12-31,185,185,180,180,55,0
2011-01-03,180,195,180,190,48,0
2011-01-04,180,205,180,195.5,25,0
2011-01-05,205,205,185,190,82,0
2011-01-06,190,190,190,190,13,0
2011-01-07,185,185,175,180,149,0
2011-01-10,180,180,160,160,165,0
2011-01-11,160,160,156,156,29,0
2011-01-12,140,157.5,140,155,129,0
2011-01-13,165,165,140,155,51,0
2011-01-14,150,157.5,150,150,105,0
2011-01-18,132.5,140,125,140,165,0
2011-01-19,140,140,130,130,260,0
2011-01-20,125,130,120,130,71,0
2011-01-21,120,130,120,130,26,0
2011-01-24,120,135,120,135,15,0
2011-01-25,135,135,130,130,30,0
2011-01-26,130,130,130,130,11,0
2011-01-27,130,150,130,150,46,0
2011-01-28,135,135,125,125,41,0
2011-01-31,125,150,125,150,38,0
2011-02-01,155,155,125.5,131,72,0
2011-02-02,125.5,147.5,125.5,130,84,0
2011-02-03,130,135,125.5,125.5,86,0
2011-02-04,126,135,126,127.5,61,0
2011-02-07,132.5,132.5,128,130,32,0
2011-02-08,130,132.5,125,132.5,26,0
2011-02-09,135,155,135,155,140,0
2011-02-10,155,155,135,145,202,0
2011-02-11,133,150,125,140,59,0
2011-02-14,125,145,125,141.06,92,0
2011-02-15,142.5,145,140,145,25,0
2011-02-16,145,160,142.5,150,283,0
2011-02-17,157.5,157.5,145,150,184,0
2011-02-18,150,168.5,135,150,252,0
2011-02-22,142.5,150,142.5,150,61,0
2011-02-23,145,147.5,137.5,147.5,62,0
2011-02-24,137.5,147.5,137.5,147.5,16,0
2011-02-25,150,150,150,150,5,0
2011-02-28,147.5,160,135,160,87,0
2011-03-01,135,155,135,155,88,0
2011-03-02,137.5,147.5,137.5,137.5,33,0
2011-03-03,142.56,150,142.56,142.56,12,0
2011-03-04,137.5,137.5,135,137.5,43,0
2011-03-07,145,145,135,135,10,0
2011-03-08,145,145,135,142.56,9,0
2011-03-09,145,145,125,125,20,0
2011-03-10,150,150,135,135,63,0
2011-03-11,135,150,135,142.5,14,0
2011-03-14,142.5,147.5,142.5,142.5,15,0
2011-03-15,135,142.5,135,140,57,0
2011-03-16,140,150,130,135,123,0
2011-03-17,145,145,135,145,26,0
2011-03-18,142.5,142.5,142.5,142.5,10,0
2011-03-21,142.5,142.5,134.5,135.5,92,0
2011-03-22,135.5,135.5,135.5,135.5,5,0
2011-03-23,140,140,132.5,132.5,24,0
2011-03-24,130,135,130,130,109,0
2011-03-25,130,130,125,125,12,0
2011-03-28,130,142.5,130,140,26,0
2011-03-29,125,145,125,130,28,0
2011-03-30,130,140,130,130,21,0
2011-03-31,140,140,130,130,20,0
2011-04-01,140,140,140,140,10,0
2011-04-04,140,142.5,130,130,53,0
2011-04-05,132.5,140,132.5,132.5,24,0
2011-04-06,130,140,130,132.5,92,0
2011-04-07,130,142.5,130,130,34,0
2011-04-08,130,130,125,125,37,0
2011-04-11,125,175,125,142.5,62,0
2011-04-12,142.5,142.5,125,125,12,0
2011-04-13,125,132.5,125,132.5,14,0
2011-04-14,140,140,132.5,140,29,0
2011-04-15,175,175,132.5,132.5,21,0
2011-04-19,132.5,142.5,132.5,135,8,0
2011-04-20,142.5,142.5,135,135,3,0
2011-04-21,135,135,130,130,83,0
2011-04-25,130,130,130,130,27,0
2011-04-26,130,130,130,130,38,0
2011-04-27,125,130,125,125,67,0
2011-04-28,125,135,125,135,82,0
2011-04-29,135,135,125,125,27,0
2011-05-02,105,125,60,125,88,0
2011-05-03,100,105,100,100,33,0
2011-05-04,100,100,100,100,30,0
2011-05-05,110,120,110,110,70,0
2011-05-06,120,120,110,110,52,0
2011-05-09,120,137.5,110,110,106,0
2011-05-10,110,110,105,105,155,0
2011-05-11,110,110,110,110,7,0
2011-05-12,110,115,110,115,26,0
2011-05-13,105,105,105,105,10,0
2011-05-16,110,125,100,100,32,0
2011-05-17,100,105,100,105,1,0
2011-05-18,105,105,105,105,16,0
2011-05-19,125,125,125,125,6,0
2011-05-20,105,115,105,105,64,0
2011-05-23,115,130,115,125,219,0
2011-05-24,125,137.5,110,130,128,0
2011-05-25,115,115,110,110,10,0
2011-05-26,115,120,110,120,121,0
2011-05-27,122.5,122.5,120,120,52,0
2011-05-31,120,120,112.5,112.5,55,0
2011-06-01,110,125,110,125,5,0
2011-06-02,117.5,117.5,117.5,117.5,2,0
2011-06-03,112.5,125,112.5,115,20,0
2011-06-06,125,125,112.5,125,3,0
2011-06-07,125,125,112.5,112.5,6,0
2011-06-08,112.5,125,112.5,125,7,0
2011-06-09,125,125,125,125,0,0
2011-06-10,112.5,112.5,112.5,112.5,2,0
2011-06-13,125,125,112.5,125,23,0
2011-06-14,110,125,110,110.5,48,0
2011-06-15,110.5,110.5,110,110.5,38,0
2011-06-16,110.5,110.5,110.5,110.5,20,0
2011-06-17,110,110.5,110,110,5,0
2011-06-20,110,115,110,115,92,0
2011-06-21,110,120,110,120,29,0
2011-06-22,110.5,120,110.5,120,17,0
2011-06-23,110,130,110,110,11,0
2011-06-24,110,112.5,110,112.5,5,0
2011-06-27,120,120,112.5,112.5,20,0
2011-06-28,119,119,119,119,5,0
2011-06-29,111,125,111,111,30,0
2011-06-30,110,112.5,110,112.5,13,0
2011-07-01,115,125,115,125,19,0
2011-07-05,110,137.5,110,125,434,0
2011-07-06,120,127.5,120,125,118,0
2011-07-07,125,140,125,125,126,0
2011-07-08,111,117.5,111,117.5,19,0
2011-07-11,115,130,115,130,160,0
2011-07-12,130,135,125,132.5,187,0
2011-07-13,135,140,120,120,197,0
2011-07-14,120,125,120,125,17,0
2011-07-15,125,125,122.5,122.5,36,0
2011-07-18,140,140,110,125,17,0
2011-07-19,110,140,110,125,129,0
2011-07-20,110,130,110,130,59,0
2011-07-21,120,130,120,125,86,0
2011-07-22,110,115.5,110,115.5,12,0
2011-07-25,110,115.5,110,115.5,2,0
2011-07-26,115.5,115.5,110,112.5,23,0
2011-07-27,110,112.5,102.5,102.5,149,0
2011-07-28,115,115,105,115,107,0
2011-07-29,120,130,120,130,30,0
2011-08-01,110,145,110,112.5,103,0
2011-08-02,112.5,112.5,105,110,104,0
2011-08-03,110,110,100,105,261,0
2011-08-04,100,110,100,105,83,0
2011-08-05,105,105,102.5,105,80,0
2011-08-08,125,125,105,110,61,0
2011-08-09,100,105,70.5,85,635,0
2011-08-10,75,85,55,70,167,0
2011-08-11,55,120,55,90,143,0
2011-08-12,80,90,80,90,17,0
2011-08-15,100,125,85,85,22,0
2011-08-17,85,85,80,80,30,0
2011-08-18,80,80,80,80,0,0
2011-08-19,80,90,80,90,41,0
2011-08-22,90,90,90,90,11,0
2011-08-23,90,90,90,90,10,0
2011-08-24,60,90,60,90,15,0
2011-08-25,80,85,80,85,15,0
2011-08-26,85,85,85,85,30,0
2011-08-29,80,125,80,105,67,0
2011-08-30,90,115,86,86,29,0
2011-08-31,90,120,90,90,18,0
2011-09-01,90,90,90,90,30,0
2011-09-06,90,90,90,90,7,0
2011-09-07,95,95,86,86,20,0
2011-09-08,86,105,86,105,56,0
2011-09-09,90,90,87.5,90,37,0
2011-09-12,90,105,86,86,42,0
2011-09-13,100,100,100,100,40,0
2011-09-14,100,100,95,95,22,0
2011-09-15,82.5,95,82.5,95,361,0
2011-09-16,90,95,85,87.5,45,0
2011-09-19,85,87.5,85,87.5,21,0
2011-09-20,95,95,80.5,92.5,166,0
2011-09-21,80.5,87.5,72.5,87.5,87,0
2011-09-22,85,85,80,85,78,0
2011-09-23,81.25,81.25,81.25,81.25,2,0
2011-09-26,81.25,85,81.25,85,24,0
2011-09-27,82.5,85,72.5,75,40,0
2011-09-28,75,85,75,75,121,0
2011-09-29,76,76,76,76,1,0
2011-09-30,50,95,50,90,32,0
2011-10-03,76,76,75,76,38,0
2011-10-04,76,76,76,76,0,0
2011-10-05,76,80,65,65,162,0
2011-10-06,62.5,70,50,57.5,281,0
2011-10-07,59,65,59,65,45,0
2011-10-10,59,59,59,59,0,0
2011-10-11,57.5,70,47,47,380,0
2011-10-12,55,65,46,55,354,0
2011-10-13,54.937,54.937,54.937,54.937,4,0
2011-10-14,50,54.937,50,50,91,0
2011-10-17,50,52.5,45,50,161,0
2011-10-18,50,50,50,50,4,0
2011-10-20,50,50,42.687,50,247,0
2011-10-21,45,45,42.5,42.5,211,0
2011-10-24,40,42.5,40,40.5,210,0
2011-10-25,40.5,42.5,40.5,42.5,58,0
2011-10-26,40.5,42.5,40.5,42.5,40,0
2011-10-27,40,45,40,40.75,221,0
2011-10-28,40.75,42.5,40,40,289,0
2011-10-31,37.5,42.5,37.5,40,51,0
2011-11-01,39.5,39.5,39.5,39.5,2,0
2011-11-02,42.5,42.5,36.5,36.5,262,0
2011-11-03,35,40,32.5,37.5,155,0
2011-11-04,34.938,37.5,32.5,35,212,0
2011-11-07,35,35,32.5,32.5,161,0
2011-11-08,25,32.5,25,32.5,58,0
2011-11-09,28,35,28,35,12,0
2011-11-10,35,35,30.5,30.5,71,0
2011-11-11,30.5,35,30,35,245,0
2011-11-14,35,35,31,32.5,163,0
2011-11-15,30,35,28,35,349,0
2011-11-16,35,35,32.5,33.5,222,0
2011-11-17,32.5,75,32.5,70,1919,0
2011-11-18,75,80,36,40.5,472,0
2011-11-21,40.5,40.5,36,37.5,143,0
2011-11-22,37.5,37.5,35,35,538,0
2011-11-23,37.5,45,36,37.5,30,0
2011-11-25,37.5,50,37.5,50,64,0
2011-11-28,50,57.5,50,57.5,125,0
2011-11-29,52.5,52.5,50,52.5,32,0
2011-11-30,65,65,52.5,57.5,77,0
2011-12-01,57.5,57.5,40,40,37,0
2011-12-02,55,55,45,45,153,0
2011-12-05,52.5,52.5,45,45,3,0
2011-12-06,45,48.75,45,45,103,0
2011-12-07,45,50,45,50,4,0
2011-12-08,45,50,45,47.5,72,0
2011-12-09,47.5,47.5,45,45,55,0
2011-12-12,40,57.5,40,55,337,0
2011-12-13,57.5,57.5,55,55,6,0
2011-12-14,60,75,50,75,174,0
2011-12-15,72.5,80,55,80,574,0
2011-12-16,85,85,72.5,85,32,0
2011-12-19,75,75,70,75,132,0
2011-12-20,72.5,77.5,72.5,72.5,103,0
2011-12-21,72.5,75,60,70,320,0
2011-12-22,75,75,70,72.5,90,0
2011-12-23,72.5,75,67.5,67.5,160,0
2011-12-27,65.5,77.5,65,65,51,0
2011-12-28,65,65,52.5,65,47,0
2011-12-29,55,65,55,65,36,0
2011-12-30,55,55,52.5,53.5,129,0
2012-01-03,53.5,55,53.5,55,23,0
2012-01-04,55,60,53.5,60,12,0
2012-01-05,60,75,60,67.5,365,0
2012-01-06,65,70,65,70,32,0
2012-01-09,65,73,55,70,37,0
2012-01-10,70,70,52.5,70,41,0
2012-01-11,70,73,70,70,70,0
2012-01-12,52.5,52.5,52.5,52.5,1,0
2012-01-13,55,65,55,65,20,0
2012-01-17,52.5,65,52.5,60,51,0
2012-01-18,60,65,55,55,33,0
2012-01-19,65,65,55,65,63,0
2012-01-20,65,65,65,65,50,0
2012-01-23,60,65,60,60,37,0
2012-01-24,60,60,60,60,10,0
2012-01-25,67.5,70,67.5,67.5,120,0
2012-01-26,67.5,67.5,67.5,67.5,10,0
2012-01-27,67.5,67.5,67.5,67.5,55,0
2012-01-30,60,70,60,70,4,0
2012-02-01,60,70,60,60,18,0
2012-02-02,70,70,60,60,12,0
2012-02-03,70,70,60,70,56,0
2012-02-06,69.5,75,69.5,75,45,0
2012-02-07,62.5,75,62.5,75,20,0
2012-02-08,74.5,74.5,65,65,11,0
2012-02-09,75,75,72.5,72.5,33,0
2012-02-10,75,75,67.5,67.5,4,0
2012-02-13,67.5,67.5,67.5,67.5,1,0
2012-02-15,75,79.5,67.5,77.5,89,0
2012-02-16,67.5,100,67.5,85,94,0
2012-02-17,85,100,75,100,24,0
2012-02-21,75,125,75,90,88,0
2012-02-22,100,110,90,90,44,0
2012-02-23,110,125,90,90,14,0
2012-02-24,110,110,90,107.5,10,0
2012-02-27,100,102.5,100,100,43,0
2012-02-28,100,100,80,90,8,0
2012-02-29,90,100,90,90,6,0
2012-03-02,100,100,100,100,6,0
2012-03-05,80.5,105,80.5,100,47,0
2012-03-06,105,105,105,105,4,0
2012-03-07,80.5,105,80.5,105,49,0
2012-03-08,105,105,100,105,21,0
2012-03-09,110,110,100,110,39,0
2012-03-12,100,125,100,100,14,0
2012-03-13,110,110,110,110,8,0
2012-03-14,100,120,100,120,4,0
2012-03-15,120,120,75.5,117.5,90,0
2012-03-16,120,120,110,110,27,0
2012-03-19,82.5,82.5,82.5,82.5,2,0
2012-03-20,85,117.5,85,117.5,15,0
2012-03-21,117.5,117.5,90,90,29,0
2012-03-22,92.5,92.5,92.5,92.5,1,0
2012-03-26,117.5,120,92.5,100,29,0
2012-03-27,100,110,100,100,27,0
2012-03-28,115,115,115,115,2,0
2012-03-29,115,115,100,100,11,0
2012-03-30,100,115,100,100,26,0
2012-04-02,115,115,100,100,8,0
2012-04-03,105,105,92.5,92.5,81,0
2012-04-04,92.5,100,92.5,92.5,16,0
2012-04-05,90,90,90,90,0,0
2012-04-09,112.5,112.5,90,90,52,0
2012-04-11,90,90,90,90,17,0
2012-04-12,90,90,90,90,1,0
2012-04-13,90,90,75,90,43,0
2012-04-16,110,110,110,110,4,0
2012-04-17,65,110,65,105,38,0
2012-04-18,112.5,112.5,112.5,112.5,1,0
2012-04-19,70,105,70,105,2,0
2012-04-20,70,105,70,105,33,0
2012-04-24,110,115,110,110,121,0
2012-04-25,100,100,90.5,90.5,34,0
2012-04-27,75.5,105,75.5,105,30,0
2012-05-01,80,80,80,80,0,0
2012-05-02,105,105,105,105,1,0
2012-05-03,76,105,76,105,5,0
2012-05-04,85.5,105,85.5,105,2,0
2012-05-08,100,100,100,100,15,0
2012-05-09,100,100,100,100,10,0
2012-05-10,85.5,100,85.5,85.5,8,0
2012-05-11,85.5,85.5,85.5,85.5,1,0
2012-05-14,85.5,95,85.5,85.5,7,0
2012-05-15,100,100,90,100,10,0
2012-05-16,90,105,90,105,122,0
2012-05-17,90,105,90,105,6,0
2012-05-18,90,105,90,105,8,0
2012-05-21,85.5,105,85.5,105,21,0
2012-05-22,85.5,105,85.5,90,8,0
2012-05-23,90,90,90,90,3,0
2012-05-24,105,105,100,100,13,0
2012-05-25,105,105,105,105,6,0
2012-05-29,105,105,90,90,3,0
2012-05-30,105,105,105,105,2,0
2012-05-31,85.5,90.5,85.5,85.5,43,0
2012-06-01,85.5,85.5,85.5,85.5,1,0
2012-06-04,87.5,87.5,85.5,85.5,1,0
2012-06-06,86,86,80,80,38,0
2012-06-07,80,85,75.5,85,41,0
2012-06-08,80,85,80,85,13,0
2012-06-11,85,85,80,80,71,0
2012-06-12,85,104.94,80,80,13,0
2012-06-13,100,100,100,100,1,0
2012-06-14,75.5,95,75.5,95,10,0
2012-06-15,95,95,85,85,8,0
2012-06-18,100,100,85,95,12,0
2012-06-19,95,95,95,95,41,0
2012-06-20,90,90,80.5,80.5,37,0
2012-06-21,80.5,95,80.5,80.5,11,0
2012-06-22,80.5,95,80.5,95,5,0
2012-06-25,95,95,95,95,2,0
2012-06-26,95,95,95,95,2,0
2012-06-27,104.94,104.94,80.5,80.5,6,0
2012-06-29,80.5,95,80.5,95,2,0
2012-07-03,95,95,95,95,28,0
2012-07-05,80.5,80.5,80,80,43,0
2012-07-06,83.312,100,83.312,100,3,0
2012-07-09,80,97.5,80,97.5,6,0
2012-07-10,80,80,80,80,0,0
2012-07-11,80,80,80,80,10,0
2012-07-12,80,80,80,80,2,0
2012-07-13,80,97.5,80,80,10,0
2012-07-16,81.5,81.5,81.5,81.5,1,0
2012-07-17,97.5,97.5,81.5,81.5,2,0
2012-07-18,81.5,81.5,81.5,81.5,0,0
2012-07-20,87.5,100,81.5,81.5,101,0
2012-07-23,81.5,100,81.5,81.5,13,0
2012-07-24,81.5,100,81.5,100,21,0
2012-07-25,100,100,81.5,95,28,0
2012-07-26,90,90,81.5,85,59,0
2012-07-27,81.5,81.5,70,70,128,0
2012-07-30,70,70,70,70,15,0
2012-07-31,95,95,95,95,10,0
2012-08-01,82.5,82.5,82.5,82.5,1,0
2012-08-02,82.5,82.5,82.5,82.5,10,0
2012-08-03,75,90,75,75,47,0
2012-08-06,75,75,75,75,0,0
2012-08-07,75,75,75,75,62,0
2012-08-08,75,75,75,75,44,0
2012-08-10,65,90,65,70,15,0
2012-08-13,70,70,70,70,0,0
2012-08-14,90,90,65,65,2,0
2012-08-15,65,90,65,75,48,0
2012-08-16,65,85,65,65,20,0
2012-08-17,85,85,65,65,67,0
2012-08-20,65,65,65,65,49,0
2012-08-21,65,94.5,60,94.5,59,0
2012-08-22,60,87.5,55,87.5,28,0
2012-08-23,66,66,66,66,0,0
2012-08-24,65,87.5,65,87.5,8,0
2012-08-27,90,90,90,90,1,0
2012-08-28,87.5,87.5,60,60,12,0
2012-08-29,70,70,60,60,8,0
2012-08-30,50,98.5,50,90,185,0
2012-08-31,75,90,67.5,90,30,0
2012-09-04,60,70.5,60,70.5,3,0
2012-09-05,90,100,90,100,22,0
2012-09-06,80,80,60,60,408,0
2012-09-07,57.5,62.5,55,55,204,0
2012-09-10,62.5,62.5,40,60,134,0
2012-09-11,55,55,40.5,45,401,0
2012-09-12,54.5,61,45,61,120,0
2012-09-14,57.5,57.5,57.5,57.5,12,0
2012-09-17,65,65,65,65,16,0
2012-09-18,65,70,65,70,317,0
2012-09-19,65,75.5,65,75.5,168,0
2012-09-20,85,85,75,77.5,12,0
2012-09-21,75,95,75,95,15,0
2012-09-24,75,90,75,90,124,0
2012-09-25,85,85,85,85,64,0
2012-09-26,75,85,62.5,85,87,0
2012-09-28,85,85,85,85,11,0
2012-10-01,90,110,90,110,78,0
2012-10-02,109.66,110,95,95,176,0
2012-10-03,105,105,105,105,4,0
2012-10-04,85,85,85,85,6,0
2012-10-05,105,105,80,90,129,0
2012-10-08,92.5,92.5,92.5,92.5,0,0
2012-10-09,95,105,95,105,28,0
2012-10-10,80,100,80,100,26,0
2012-10-11,95,105,80,100,39,0
2012-10-12,105,105,95,105,17,0
2012-10-15,80,99.5,80,99.5,32,0
2012-10-16,95,100,95,95,69,0
2012-10-17,105,105,90,90.062,62,0
2012-10-18,95,95,95,95,12,0
2012-10-19,95,105,95,105,27,0
2012-10-22,80,100,80,82.562,40,0
2012-10-23,100,100,82.562,99.94,20,0
2012-10-24,82.5,100,82.5,100,10,0
2012-10-25,100,100,95,95,28,0
2012-10-26,100,100,90,90,20,0
2012-10-31,90,90,90,90,6,0
2012-11-01,100,100,100,100,11,0
2012-11-02,100,100,90,90,13,0
2012-11-05,90,100,90,90,32,0
2012-11-06,99.91,99.91,85,90,142,0
2012-11-07,85,90,75,80,174,0
2012-11-08,80,80,67.5,70.094,38,0
2012-11-09,75,100,75,85,60,0
2012-11-12,100,100,85,85,5,0
2012-11-13,85,100,85,100,34,0
2012-11-14,100,100,90,90,88,0
2012-11-15,90,95,90,90,70,0
2012-11-16,85,90,85,90,11,0
2012-11-19,75,95,75,95,107,0
2012-11-20,90,95,90,95,6,0
2012-11-21,90,95,90,95,9,0
2012-11-26,95,95,90,95,49,0
2012-11-27,90,90,90,90,0,0
2012-11-28,99.94,99.94,90,90,9,0
2012-11-29,100,100,90,90,95,0
2012-11-30,90,97.5,90,95,17,0
2012-12-03,100,100,80,95,61,0
2012-12-04,90,90,90,90,149,0
2012-12-05,95,95,90,90,24,0
2012-12-06,85,90,85,90,20,0
2012-12-07,90,90,90,90,16,0
2012-12-10,90,90,90,90,21,0
2012-12-11,90,100,90,95,109,0
2012-12-12,97.5,100,97.5,99,96,0
2012-12-13,97.5,99,97.5,97.5,80,0
2012-12-14,99,99,95,95,68,0
2012-12-17,90,95,90,95,287,0
2012-12-18,90,95,90,95,12,0
2012-12-19,90,90,90,90,0,0
2012-12-20,90,90,90,90,32,0
2012-12-21,90,90,90,90,1,0
2012-12-24,90,90,90,90,10,0
2012-12-26,90,90,90,90,3,0
2012-12-27,90,90,90,90,7,0
2012-12-28,90,90,90,90,5,0
2012-12-31,90,95,87.5,87.5,36,0
2013-01-02,87.5,87.5,87.5,87.5,241,0
2013-01-03,85,85,85,85,2,0
2013-01-04,87.5,87.5,60.062,79.937,417,0
2013-01-07,75,75,70.5,75,45,0
2013-01-08,72,75,72,75,42,0
2013-01-09,72.5,72.5,62.5,62.5,120,0
2013-01-10,63,63,63,63,1,0
2013-01-14,65,65,65,65,146,0
2013-01-15,70,75,70,75,142,0
2013-01-16,70,70,70,70,0,0
2013-01-17,70,70,70,70,52,0
2013-01-18,70,70,70,70,196,0
2013-01-22,75,75,70,70,34,0
2013-01-23,70,70,70,70,0,0
2013-01-24,70,80,70,80,3,0
2013-01-25,70,70,70,70,3,0
2013-01-28,70,70,70,70,1,0
2013-01-30,70,70,70,70,5,0
2013-01-31,70,70,70,70,43,0
2013-02-01,70,70,67.5,67.5,12,0
2013-02-04,67.5,85,67.5,85,13,0
2013-02-05,75,75,75,75,3,0
2013-02-06,75,87.5,75,75,21,0
2013-02-07,75,77.5,75,77.5,27,0
2013-02-08,77.5,77.5,65,75,232,0
2013-02-11,72.5,72.5,72.5,72.5,1,0
2013-02-12,70,75,70,70,28,0
2013-02-14,75,75,75,75,13,0
2013-02-19,70,70,70,70,6,0
2013-02-20,70,75,70,75,6,0
2013-02-21,75,75,70,70,22,0
2013-02-22,70,70,70,70,0,0
2013-02-25,72.5,77,70,77,41,0
2013-02-26,70,70,70,70,12,0
2013-02-27,70,77,65,77,39,0
2013-02-28,65,70,60,60,259,0
2013-03-01,61.5,62.5,60,62.5,66,0
2013-03-04,65,65,55,56.5,108,0
2013-03-05,56.5,65,56.5,56.5,34,0
2013-03-06,62.5,62.5,62.5,62.5,0,0
2013-03-07,62.5,65,62.5,65,11,0
2013-03-08,65,65,65,65,20,0
2013-03-11,66.25,66.25,62.5,62.5,3,0
2013-03-12,65,65,62.5,62.5,33,0
2013-03-13,65,65,57.5,57.5,36,0
2013-03-14,57.5,57.5,57.5,57.5,1,0
2013-03-15,60,65,60,62.5,96,0
2013-03-18,57.5,65,57.5,57.5,17,0
2013-03-19,57.5,62.5,57.5,62.5,21,0
2013-03-20,62.5,62.5,56.5,56.5,18,0
2013-03-21,60,60,60,60,20,0
2013-03-22,60,60,60,60,15,0
2013-03-25,60,60,60,60,2,0
2013-03-27,60,60,56.5,56.5,65,0
2013-03-28,56.5,56.5,56.5,56.5,22,0
2013-04-01,63.25,65,56.5,60,61,0
2013-04-02,60,70,60,60,43,0
2013-04-03,60,67.812,55,55,181,0
2013-04-04,55,60,55,55.062,56,0
2013-04-05,53.312,57.438,50,50.063,274,0
2013-04-08,50,54.844,50,52.344,84,0
2013-04-09,52.5,57.25,52.5,55,69,0
2013-04-10,57,57.25,57,57,74,0
2013-04-11,57.25,57.25,57,57,56,0
2013-04-12,59.5,62.5,55.5,55.5,136,0
2013-04-15,60,60,60,60,20,0
2013-04-16,58.5,62.812,58.5,62.5,85,0
2013-04-17,62.812,77,62.812,75,268,0
2013-04-18,75,85,75,80,178,0
2013-04-19,80,85,80,85,39,0
2013-04-22,90,92.5,90,90,71,0
2013-04-23,90,95,87.5,90,167,0
2013-04-24,90,90,62.5,62.5,252,0
2013-04-25,70,70,62.562,70,10,0
2013-04-26,82.5,82.5,62.562,62.562,6,0
2013-04-29,63.75,82.5,63.75,82.5,47,0
2013-04-30,72.5,82,72.5,82,5,0
2013-05-02,75,92.5,75,92.5,137,0
2013-05-03,75.5,90,75.5,89.5,257,0
2013-05-06,89.5,89.5,75.5,75.5,9,0
2013-05-07,75,89.5,75,75.063,7,0
2013-05-08,75.063,77.5,75.063,77.5,3,0
2013-05-09,77.5,87.5,77.5,87.5,14,0
2013-05-10,85,89.5,85,87.5,113,0
2013-05-13,77.594,92.5,77.594,92.5,34,0
2013-05-14,77.594,77.594,77.594,77.594,5,0
2013-05-15,77.594,92.5,77.594,90,15,0
2013-05-16,77.594,90,77.594,90,11,0
2013-05-17,94.937,95,80.062,80.062,154,0
2013-05-20,75.063,80.5,75.063,76.344,18,0
2013-05-21,80.062,89.938,80.062,80.062,87,0
2013-05-22,80.062,80.062,80.062,80.062,3,0
2013-05-23,80.062,85,80,85,35,0
2013-05-24,85,85,80,80,66,0
2013-05-28,80,80,80,80,37,0
2013-05-29,80,90,80,82.5,85,0
2013-05-30,77.5,77.563,77.5,77.563,3,0
2013-05-31,77.563,77.563,77.563,77.563,8,0
2013-06-03,77.563,77.563,77.563,77.563,25,0
2013-06-04,77.5,79.937,75,79.937,206,0
2013-06-05,80,89.906,80,89.906,131,0
2013-06-06,89.844,100,85,95,288,0
2013-06-07,95,95,95,95,26,0
2013-06-10,95,95,85,85,73,0
2013-06-11,82.5,85,82.5,85,80,0
2013-06-12,82.5,82.5,82.5,82.5,0,0
2013-06-13,87.5,87.5,87.5,87.5,9,0
2013-06-14,87.5,87.5,87.5,87.5,0,0
2013-06-17,100,102.5,82.562,85.062,176,0
2013-06-18,85.062,85.062,85.062,85.062,9,0
2013-06-19,99,99,82.562,99,10,0
2013-06-20,98.937,98.937,98.937,98.937,1,0
2013-06-21,82.562,85,82.562,85,5,0
2013-06-24,90,90,80,80,142,0
2013-06-25,80,80,80,80,18,0
2013-06-26,77.688,80,77.688,80,83,0
2013-06-27,77.688,80,75,80,836,0
2013-06-28,90,95,87.5,87.5,80,0
2013-07-01,75,87.5,75,80,248,0
2013-07-02,82.5,90,82.5,87.5,107,0
2013-07-03,98.844,98.844,85,85,75,0
2013-07-05,85,85,80,85,5,0
2013-07-08,85,85,82.5,82.5,12,0
2013-07-09,80,85,80,80.5,26,0
2013-07-10,80.5,92.5,80.5,87.5,270,0
2013-07-11,97.5,117.5,90,115,860,0
2013-07-12,130,220,130,170,1858,0
2013-07-15,190.06,230,190.06,200,1762,0
2013-07-16,205,219.5,165,195,239,0
2013-07-17,205,210,200,210,248,0
2013-07-18,210,285,200,225,850,0
2013-07-19,230,249.5,175,220,362,0
2013-07-22,225,248,225,240,188,0
2013-07-23,240,272.5,240,270,556,0
2013-07-24,274.75,355,253,355,459,0
2013-07-25,355,355,295,325,396,0
2013-07-26,335,335,310.5,325,300,0
2013-07-29,325,325,291.31,300,137,0
2013-07-30,291.25,300,275.5,290,522,0
2013-07-31,275,277.5,240,255,478,0
2013-08-01,270,300,215.06,300,408,0
2013-08-02,300,310,300,305,220,0
2013-08-05,305,330,305,330,95,0
2013-08-06,305,335,305,335,561,0
2013-08-07,305,320,255,300,410,0
2013-08-08,325,325,255,290,364,0
2013-08-09,275,285,275,275,42,0
2013-08-12,260,280,255,272.5,138,0
2013-08-13,255,267.5,255,267.5,67,0
2013-08-14,275,312,260,305,110,0
2013-08-15,305,305,260,270.06,73,0
2013-08-16,297.5,297.5,272.5,283.5,58,0
2013-08-19,283.5,283.5,260.5,265,30,0
2013-08-20,279.5,279.5,260.5,270,29,0
2013-08-21,265,275,257.5,275,36,0
2013-08-22,265,275,265,275,11,0
2013-08-23,270,272.5,243.5,272.5,178,0
2013-08-26,272.5,272.5,245,272.5,24,0
2013-08-27,270,270,245,270,21,0
2013-08-28,242.5,269.5,230,240,157,0
2013-08-29,240,249.5,225,249.5,218,0
2013-08-30,245,249.5,230.5,245,40,0
2013-09-03,245,245,225,230,93,0
2013-09-04,225,235,199.75,230,367,0
2013-09-05,210,241.25,178,241.25,67,0
2013-09-06,240,250,230,242.5,35,0
2013-09-09,230,248.75,230,248.75,18,0
2013-09-10,230,251.25,220,245,35,0
2013-09-11,235,272.5,235,272.5,63,0
2013-09-12,275,275,275,275,33,0
2013-09-13,260,275,260,275,16,0
2013-09-16,275,275,235,235,7,0
2013-09-17,265,275,265,275,3,0
2013-09-18,227.56,275,227.5,275,19,0
2013-09-19,231.75,300,225.06,300,239,0
2013-09-20,299,300,270,270,155,0
2013-09-23,297.5,297.5,270,272.5,194,0
2013-09-24,277.5,277.5,268.31,272.5,63,0
2013-09-25,272.5,272.5,265.5,265.5,61,0
2013-09-26,240,272.5,240,270,45,0
2013-09-27,250,260,240,250,83,0
2013-09-30,250,260,250,255,131,0
2013-10-01,255,260,250,260,84,0
2013-10-02,250,250,240,250,14,0
2013-10-03,247,250,235,250,9,0
2013-10-04,235,255,235,255,60,0
2013-10-07,250,255,242.5,255,51,0
2013-10-08,255,255,255,255,2,0
2013-10-09,210,255,185,250,81,0
2013-10-10,235,252.5,226,252.5,35,0
2013-10-11,248,252.5,230,230,39,0
2013-10-14,225,252.5,225,252.5,7,0
2013-10-15,247,252.5,225.06,252,17,0
2013-10-16,225.06,252,225.06,252,43,0
2013-10-17,252,252,237.5,252,102,0
2013-10-18,250.5,252.5,248.75,248.75,148,0
2013-10-21,272.5,275,240.5,250,162,0
2013-10-22,245.25,273.75,210,255,319,0
2013-10-23,250,250,225,244.16,101,0
2013-10-24,230,270,230,255,170,0
2013-10-25,245,255,230.25,243.5,35,0
2013-10-28,232.5,250,215.5,250,265,0
2013-10-29,227.5,250,225,235,264,0
2013-10-30,230,240,230,230,7,0
2013-10-31,230,250,230,250,41,0
2013-11-01,250,250,230,250,7,0
2013-11-04,250,250,235,250,30,0
2013-11-05,235,250,235,250,18,0
2013-11-06,245,275,245,275,48,0
2013-11-07,265,270,245,270,92,0
2013-11-08,245,295,245,275,326,0
2013-11-11,280,295,265,275,230,0
2013-11-12,280,280,260,280,93,0
2013-11-13,270,290,255,290,26,0
2013-11-14,260,290,260,280,459,0
2013-11-15,275,279.5,260,279.5,92,0
2013-11-18,265,270,235,260,283,0
2013-11-19,255,260,240,255,48,0
2013-11-20,259.5,259.5,240,259.5,1,0
2013-11-21,255.59,279.5,255.59,265.5,52,0
2013-11-22,270,270,255,270,26,0
2013-11-25,260,270,260,270,135,0
2013-11-26,260,270,260,270,66,0
2013-11-27,265.25,280,260.5,280,63,0
2013-11-29,280,292.5,265,292.5,70,0
2013-12-02,282.5,282.5,270,275,93,0
2013-12-03,275,285,270,270,81,0
2013-12-04,270,275,270,275,43,0
2013-12-05,270,280,270,275,132,0
2013-12-06,270,275,260.5,275,59,0
2013-12-09,262.5,275,262.5,270,38,0
2013-12-10,235,265,233.69,240,97,0
2013-12-11,214,240,207.5,240,68,0
2013-12-12,232.5,240,225,240,23,0
2013-12-13,210,240,210,225,167,0
2013-12-16,215,225,159,205,1889,0
2013-12-17,197.75,210,197.75,207.5,88,0
2013-12-18,207.5,207.5,180.5,190,300,0
2013-12-19,185,197.5,168.5,170,691,0
2013-12-20,167.5,173.5,160,170,509,0
2013-12-23,170,175,155,175,358,0
2013-12-24,170.5,174.75,163,170,229,0
2013-12-26,163.25,206.25,163.25,200,296,0
2013-12-27,200,200,190,195,181,0
2013-12-30,190,195,176.06,190,203,0
2013-12-31,170,265,170,250,641,0
2014-01-02,250,297.5,225,280,356,0
2014-01-03,280,294.5,265,275,227,0
2014-01-06,272.5,275,260,260,96,0
2014-01-07,265,275,260,272.5,181,0
2014-01-08,265,275,265,272.5,94,0
2014-01-09,268.5,270,265.25,265.25,182,0
2014-01-10,270,355,265,310,496,0
2014-01-13,320,323.5,295,315,273,0
2014-01-14,315,315,270,297.5,363,0
2014-01-15,287,295,270,280,279,0
2014-01-16,275,295,270,270,252,0
2014-01-17,270,370,265,325,1384,0
2014-01-21,330,330,300,300,201,0
2014-01-22,325,325,295,320,263,0
2014-01-23,315,320,300,307.5,378,0
2014-01-24,300,310,295,307,229,0
2014-01-27,310,310,295,305,123,0
2014-01-28,290,305,290,305,248,0
2014-01-29,300,305,285,295,95,0
2014-01-30,295,315,285.06,315,73,0
2014-01-31,315,330,286,330,184,0
2014-02-03,325,330,290,290,108,0
2014-02-04,275,305,275,292,162,0
2014-02-05,280,300,280,287,110,0
2014-02-06,290,295,270.06,290,63,0
2014-02-07,290,297.5,275,297.5,106,0
2014-02-10,295,315,275,290,163,0
2014-02-11,295,300,275,295,168,0
2014-02-12,295,295,290,295,100,0
2014-02-13,295,295,290,290,281,0
2014-02-14,299.5,320,283.91,290,459,0
2014-02-18,290,290,285,289,83,0
2014-02-19,290,295,285,295,82,0
2014-02-20,285,295,285,295,11,0
2014-02-21,295,295,285,285,131,0
2014-02-24,280,290,280,287.5,67,0
2014-02-25,280,290,260,273,2256,0
2014-02-26,273,290,273,290,377,0
2014-02-27,290,295,270,270,317,0
2014-02-28,265,285,261.5,277.5,304,0
2014-03-03,280,285,265.16,270,123,0
2014-03-04,269.5,275,260,270,77,0
2014-03-05,261,290,255,290,408,0
2014-03-06,290,290,275,280,173,0
2014-03-07,280,285,263.56,285,67,0
2014-03-10,290,290,280,290,124,0
2014-03-11,290,300,255,272.5,779,0
2014-03-12,255.5,272.5,255.5,267,398,0
2014-03-13,267,290,255,287.5,84,0
2014-03-14,290,290,275,290,104,0
2014-03-17,287,290,277.5,285,206,0
2014-03-18,290,290,283,290,52,0
2014-03-19,290,290,280,287.5,155,0
2014-03-20,285,310,285,310,992,0
2014-03-21,295,305,280,282.5,344,0
2014-03-24,300,300,288.5,290,141,0
2014-03-25,282.5,295,282.5,290,118,0
2014-03-26,290,290,285,290,47,0
2014-03-27,285,290,285,289,41,0
2014-03-28,285,290,285,290,52,0
2014-03-31,285,290,285,289,34,0
2014-04-01,285,290,285,290,62,0
2014-04-02,290,290,280,290,43,0
2014-04-03,280,290,280,290,24,0
2014-04-04,285,285,275,275,35,0
2014-04-07,275,290,250,280,122,0
2014-04-08,275,290,274.09,290,88,0
2014-04-09,286,290,271.06,290,44,0
2014-04-10,290,290,270,285,87,0
2014-04-11,290,290,275,285,326,0
2014-04-14,285,290,274.5,285,191,0
2014-04-15,275,290,240,274,183,0
2014-04-16,255,274,255,274,51,0
2014-04-17,275,294,270,292.5,58,0
2014-04-21,290,290,275,289,37,0
2014-04-22,275,292.5,275,290,147,0
2014-04-23,289.94,290,275,290,46,0
2014-04-24,290,290,275.84,280,132,0
2014-04-25,279,280,275,280,46,0
2014-04-28,290,290,270,284.5,165,0
2014-04-29,284.5,284.5,265,270,49,0
2014-04-30,284.5,284.5,280,280,7,0
2014-05-01,267.5,280,267.5,275,61,0
2014-05-02,290,290,267.5,267.5,9,0
2014-05-05,275,290,265,290,97,0
2014-05-06,280,280,265,280,46,0
2014-05-07,290,292.5,266,280,302,0
2014-05-08,278,290,278,285,29,0
2014-05-09,284.94,284.94,265,280,46,0
2014-05-12,265,275,265,275,9,0
2014-05-13,255,270,255,270,8,0
2014-05-14,260,265,257.5,265,35,0
2014-05-15,259,259,259,259,1,0
2014-05-16,250,256,210,255,66,0
2014-05-19,255,255,245,250,77,0
2014-05-20,210,250,191,225,165,0
2014-05-21,175,225,175,220,115,0
2014-05-22,205,250,200,240,40,0
2014-05-23,235,250,215,225,48,0
2014-05-27,215,225,200.06,225,36,0
2014-05-28,215,215,200,210,24,0
2014-05-29,200,215,200,215,27,0
2014-05-30,200,200,175,189,326,0
2014-06-02,190,225,190,225,57,0
2014-06-03,225,225,225,225,5,0
2014-06-04,200.56,225,192.5,225,68,0
2014-06-05,225,225,220,225,47,0
2014-06-06,225,225,210,225,80,0
2014-06-09,225,225,200.06,225,127,0
2014-06-10,205,225,192.59,225,22,0
2014-06-11,210,225,205,225,16,0
2014-06-12,210,225,207.5,225,16,0
2014-06-13,210,224.94,207.5,220,59,0
2014-06-16,195.06,225,195.06,220,93,0
2014-06-17,195.06,247.5,195.06,247.5,391,0
2014-06-18,235,245,230,245,30,0
2014-06-19,205.06,245,205.06,245,13,0
2014-06-20,240,240,212.69,240,5,0
2014-06-23,215.19,240,215.19,240,42,0
2014-06-24,240,240,220.06,240,16,0
2014-06-25,240,240,215,240,39,0
2014-06-26,240,240,220,240,18,0
2014-06-27,225,240,215,240,71,0
2014-06-30,235,235,215,219,457,0
2014-07-01,217.5,225,205,225,363,0
2014-07-02,205,215,193.5,210,237,0
2014-07-03,210,220,197.56,215,84,0
2014-07-07,205,215,190,200,162,0
2014-07-08,200,200,180,200,146,0
2014-07-09,195,210,180,210,218,0
2014-07-10,200,210,175,205,295,0
2014-07-11,180,200,180,190,6,0
2014-07-14,185,195,175,195,200,0
2014-07-15,175.06,190,170,187.5,233,0
2014-07-16,182.5,187.5,182.5,187.5,115,0
2014-07-17,183.75,187.5,165.31,184.94,78,0
2014-07-18,175,187.5,175,187.5,145,0
2014-07-21,187.5,187.5,165.59,180,83,0
2014-07-22,180,180,162.5,174,61,0
2014-07-23,175,180,149,170,261,0
2014-07-24,170,170,155,170,33,0
2014-07-25,160,170,150.06,170,52,0
2014-07-28,160,170,155.16,170,128,0
2014-07-29,155.06,166.5,136,165,157,0
2014-07-30,145.09,168.5,145.09,167.44,448,0
2014-07-31,167.44,170,148,167.5,331,0
2014-08-01,165,165,150,155,154,0
2014-08-04,150,165,140.31,165,365,0
2014-08-05,142.75,166.25,140,166.25,259,0
2014-08-06,164.94,164.94,164.94,164.94,5,0
2014-08-07,145.44,165,142.5,150,264,0
2014-08-08,145.06,152.5,145.06,147.5,74,0
2014-08-11,137.59,150,135.06,150,214,0
2014-08-12,140.06,145,135.25,135.31,199,0
2014-08-13,135.06,150,120,150,236,0
2014-08-14,125.31,150,125.31,150,126,0
2014-08-15,140,145,130,145,225,0
2014-08-18,141,149.94,125.5,137.5,418,0
2014-08-19,131.5,150,125,141.91,125,0
2014-08-20,125,139.31,125,130.19,109,0
2014-08-21,127.5,145,125,138.75,322,0
2014-08-22,145,145,130.16,136.94,134,0
2014-08-25,130.25,149.94,130.25,149.94,37,0
2014-08-26,149.5,150,140.09,150,61,0
2014-08-27,140.09,154.5,140.09,150,850,0
2014-08-28,150,154.5,145.09,154.5,430,0
2014-08-29,145.09,154.5,145.09,152.5,25,0
2014-09-02,145.16,147.5,125.56,142.44,151,0
2014-09-03,125.59,154.5,125.59,154.5,187,0
2014-09-04,140,154.5,140,154.5,643,0
2014-09-05,147.59,149.94,130.06,139.94,280,0
2014-09-08,142.44,142.44,130.09,140,44,0
2014-09-09,130.34,145,130.34,145,146,0
2014-09-10,135,150,135,150,486,0
2014-09-11,150,150,145.25,150,181,0
2014-09-12,148.5,150,142.5,145,441,0
2014-09-15,150,150,146.25,146.25,34,0
2014-09-16,142.5,142.5,135.25,140,116,0
2014-09-17,145,145,135.31,140,78,0
2014-09-18,135.44,150,135.44,140,104,0
2014-09-19,140,140,117.5,130,395,0
2014-09-22,127.5,130,110.06,120,830,0
2014-09-23,110,120,110,120,45,0
2014-09-24,125,125,113,122.5,2308,0
2014-09-25,125,125,117.5,120,126,0
2014-09-26,117.5,117.5,117.5,117.5,2,0
2014-09-29,112.5,113.5,110,110,37,0
2014-09-30,101,115,101,108,213,0
2014-10-01,101,113.75,101,113.75,47,0
2014-10-02,100.16,109.94,100.16,109.91,44,0
2014-10-03,105,120,100.25,109.41,373,0
2014-10-06,103.06,105,85,96.5,141,0
2014-10-07,95,95,90,95,129,0
2014-10-08,90,92.5,85.062,90,100,0
2014-10-09,90,90,65.312,85,698,0
2014-10-10,85,85,75,75,97,0
2014-10-13,75,85,60,67.5,791,0
2014-10-14,65,80,35,80,3620,0
2014-10-15,80,90,77.5,80,138,0
2014-10-16,80,85,75,85,126,0
2014-10-17,81.25,97.5,81.25,87.5,185,0
2014-10-20,87.5,87.5,85,86,101,0
2014-10-21,90,95,90,95,29,0
2014-10-22,80.062,105,75.063,92.5,1015,0
2014-10-23,80.156,95,80.156,91.25,293,0
2014-10-24,91,92.5,75.5,85,290,0
2014-10-27,82.812,90,75.75,90,422,0
2014-10-28,90,90,85,87.5,73,0
2014-10-29,76.5,90,76.5,87.5,45,0
2014-10-30,87.5,92.5,77.156,92.5,28,0
2014-10-31,92.5,92.5,90,92.5,194,0
2014-11-03,87.5,90,80.062,90,60,0
2014-11-04,85.094,90,80.25,90,56,0
2014-11-05,80.062,90,80.062,85,25,0
2014-11-06,90,90,75,82.406,200,0
2014-11-07,75.063,90,75.063,90,382,0
2014-11-10,85,90,85,90,134,0
2014-11-11,87.5,90,87.5,90,67,0
2014-11-12,90,90,90,90,51,0
2014-11-13,87.75,90,85,90,66,0
2014-11-14,83.75,90,83.75,90,22,0
2014-11-17,85.5,86,80,85,472,0
2014-11-18,80,84.906,80,80.062,208,0
2014-11-19,80,80.062,77.75,77.75,46,0
2014-11-20,75,76,66.562,76,125,0
2014-11-21,75,75,65,75,564,0
2014-11-24,60,75,60,75,126,0
2014-11-25,65.062,80,65.062,80,103,0
2014-11-26,75,80,75,77.5,480,0
2014-11-28,77.531,77.531,76.281,77.5,26,0
2014-12-01,77.281,85,75.063,75.063,75,0
2014-12-02,72.5,72.906,72.5,72.5,104,0
2014-12-03,74.5,77.5,65.062,77.5,222,0
2014-12-04,77.5,77.5,73.5,77.5,69,0
2014-12-05,105,105,70.062,79.969,200,0
2014-12-08,84.938,104.94,84.938,90,227,0
2014-12-09,95,97,70.094,90,65,0
2014-12-10,90,134,90,110,115,0
2014-12-11,110,125,87.531,95,1463,0
2014-12-12,95,95,65,75,530,0
2014-12-15,75,80,70.562,75,49,0
2014-12-16,74.938,74.938,60.062,74.094,352,0
2014-12-17,67.5,75,67.5,72.75,592,0
2014-12-18,79.937,79.937,66.187,79.906,76,0
2014-12-19,75.063,100,75.063,100,272,0
2014-12-22,87.5,100,86.031,90,38,0
2014-12-23,90,90.594,82.5,82.5,80,0
2014-12-24,83.375,89.906,80.5,80.75,31,0
2014-12-26,84.906,114.94,81.562,81.562,144,0
2014-12-29,81.5,104.69,81.5,95,336,0
2014-12-30,85.062,97.5,85,92.5,207,0
2014-12-31,100,115,99.5,102.5,583,0
2015-01-02,105,115,82.5,95,651,0
2015-01-05,85,110,82.5,100,95,0
2015-01-06,100,110,80,95,308,0
2015-01-07,93,95,93,95,16,0
2015-01-08,95,100,90,100,295,0
2015-01-09,105,105,87.5,97.25,211,0
2015-01-12,99.5,100,97.25,97.25,245,0
2015-01-13,97.25,100,94.75,94.75,108,0
2015-01-14,95,110,95,102.5,343,0
2015-01-15,102.5,112.5,100,112.5,503,0
2015-01-16,110,125.5,100.03,120,893,0
2015-01-20,120,125,94.5,95,716,0
2015-01-21,105,105,92.5,95,1599,0
2015-01-22,95,100,80,90,702,0
2015-01-23,120,120,100,105,208,0
2015-01-26,120,120,80.062,110,181,0
2015-01-27,110,110,90,94.5,2069,0
2015-01-28,92.5,95,90,92.5,220,0
2015-01-29,95,95,90,95,172,0
2015-01-30,90,94.5,80.094,90,503,0
2015-02-02,93.75,97.5,89.5,90,137,0
2015-02-03,95,95,85,87.5,335,0
2015-02-04,85,92.5,85,90,59,0
2015-02-05,91.25,91.25,90,90,55,0
2015-02-06,90,90,88.75,90,40,0
2015-02-09,95,95,89.5,90,399,0
2015-02-10,92.5,95,92.5,94.5,351,0
2015-02-11,95,95,92.5,92.5,606,0
2015-02-12,93,95,92.5,95,220,0
2015-02-13,95,95,92.5,92.5,96,0
2015-02-17,97.5,97.5,92,95.5,4032,0
2015-02-18,96.25,96.25,93.75,95,1002,0
2015-02-19,96,96,92.594,94.531,1726,0
2015-02-20,95.5,100,92.5,94.062,850,0
2015-02-23,92.5,110,92.5,95,5213,0
2015-02-24,97.5,97.969,95,97.25,458,0
2015-02-25,97.75,97.75,95,95.562,1235,0
2015-02-26,95,97.5,95,97.5,301,0
2015-02-27,97.5,97.5,96.5,97.5,668,0
2015-03-02,96.531,98,95.594,97.5,1520,0
2015-03-03,97.5,97.5,96,96,400,0
2015-03-04,97,97.5,96,97.5,278,0
2015-03-05,99.5,112.5,95.656,97.5,1497,0
2015-03-06,97.5,97.5,95.5,97.5,330,0
2015-03-09,97.5,112.5,95.5,97.5,790,0
2015-03-10,97.5,97.5,95,95,549,0
2015-03-11,97.5,97.5,85,88,3045,0
2015-03-12,90,94.5,87.188,89.75,1357,0
2015-03-13,91,96.594,91,93.75,337,0
2015-03-16,96.25,97.5,92.5,97.5,2609,0
2015-03-17,97.5,97.5,95,96.25,415,0
2015-03-18,96,100,90,97.5,630,0
2015-03-19,100,105,96.25,97.437,4957,0
2015-03-20,97.5,98.438,96.5,97,1551,0
2015-03-23,97.5,110,97,98,2521,0
2015-03-24,100,100,93.219,97.5,1802,0
2015-03-25,100,108.06,97,100,5960,0
2015-03-26,102.5,117.5,97.5,110,2351,0
2015-03-27,119.5,167.5,105.56,150,16224,0
2015-03-30,148.75,150,132.5,150,4369,0
2015-03-31,152.5,154.5,135,147.5,2492,0
2015-04-01,143.5,147.5,129.5,140,1556,0
2015-04-02,137.5,140,115,124.5,1558,0
2015-04-06,126.5,149.44,125,142.5,1384,0
2015-04-07,144.5,148.5,133,140,680,0
2015-04-08,137.5,145,137.5,140,184,0
2015-04-09,135,135,108,120,2752,0
2015-04-10,127.5,140,121,137.5,542,0
2015-04-13,138.44,141,135,140,773,0
2015-04-14,140,142.5,135,140,607,0
2015-04-15,140,143,126.06,142.5,547,0
2015-04-16,140,140.5,132.47,134.5,515,0
2015-04-17,132.5,137.5,109.5,120,3891,0
2015-04-20,125,140,120,130,780,0
2015-04-21,130,140,127.5,135,878,0
2015-04-22,140,140,135.5,139.5,694,0
2015-04-23,139.5,140,132.5,135,1988,0
2015-04-24,135,136.25,127.5,133.5,1160,0
2015-04-27,133.5,133.5,125,125.69,1533,0
2015-04-28,125,125,116,117.5,1311,0
2015-04-29,115,120,115,120,1134,0
2015-04-30,122.5,122.5,105,110,1814,0
2015-05-01,110,113.06,110,113.06,1218,0
2015-05-04,113.75,113.75,105.5,107.5,573,0
2015-05-05,107.5,107.5,97.5,100,2267,0
2015-05-06,100,104,98.25,102.75,569,0
2015-05-07,103,107.5,101,107.5,429,0
2015-05-08,107.5,120,102.5,117.5,743,0
2015-05-11,117.5,120,100.56,112,308,0
2015-05-12,112,120,111.5,118.75,290,0
2015-05-13,117.5,117.5,97.75,112.5,1099,0
2015-05-14,109.38,110,105,105,403,0
2015-05-15,103.87,105,100,100,761,0
2015-05-18,110,110,95,99.5,1029,0
2015-05-19,100,102.5,89.5,93.5,5376,0
2015-05-20,91.75,92.5,80.5,92.5,4553,0
2015-05-21,92.5,92.5,85,88,986,0
2015-05-22,87.5,90,82.937,85,569,0
2015-05-26,87,96,83,83.5,2072,0
2015-05-27,84.5,92.5,83,87.5,622,0
2015-05-28,86,87,80.5,83,1859,0
2015-05-29,82.312,85,80,81.062,1458,0
2015-06-01,83.031,87.5,81,85,1044,0
2015-06-02,85,85,79,80,1857,0
2015-06-03,82.5,100.47,80.062,99.5,5111,0
2015-06-04,99.5,99.5,81.062,85.094,1487,0
2015-06-05,87.5,96,83.438,95,3085,0
2015-06-08,96,100,90,94,3249,0
2015-06-09,94,100,90.5,97.5,1199,0
2015-06-10,97.5,100,95,95,1350,0
2015-06-11,93.75,95,86.25,91,1934,0
2015-06-12,92.5,99.5,90.75,92.562,1459,0
2015-06-15,90,99.5,89.375,95,2293,0
2015-06-16,95,95,87.5,90,2142,0
2015-06-17,95,95,90,93,557,0
2015-06-18,93,95,92.5,95,968,0
2015-06-19,90,95,87.5,93.125,1270,0
2015-06-22,95,96,93.75,95,3410,0
2015-06-23,95.5,95.656,90.5,95.5,3166,0
2015-06-24,95,105,94.75,97.937,4273,0
2015-06-25,98.5,100,98.5,100,1184,0
2015-06-26,95,102.5,95,99.5,659,0
2015-06-29,100,100,90,92.5,697,0
2015-06-30,90.156,95,87.5,93.5,253,0
2015-07-01,90,93.594,85.5,90,739,0
2015-07-02,90,96,90,92.5,892,0
2015-07-06,95,100,92.5,97.437,1607,0
2015-07-07,97.437,99.5,95.437,99.5,434,0
2015-07-08,99.5,99.5,90.062,94.5,429,0
2015-07-09,93,95,90,94.5,644,0
2015-07-10,96,97,90,92.5,611,0
2015-07-13,90,92.5,85,85,1960,0
2015-07-14,83.75,90,83.75,90,1034,0
2015-07-15,90,94.812,86.062,92.5,1965,0
2015-07-16,94,100,90,95,1669,0
2015-07-17,90,98.5,90,97.5,429,0
2015-07-20,98.5,98.5,95.25,95.75,928,0
2015-07-21,95,95,87.5,92.5,630,0
2015-07-22,92,92.438,82.5,87.5,1372,0
2015-07-23,87.5,90,87.5,90,770,0
2015-07-24,90,90,83,87.438,1378,0
2015-07-27,87.5,87.5,82.562,85,564,0
2015-07-28,83.875,89.5,82.844,85,1041,0
2015-07-29,82.562,85,82.562,84.906,606,0
2015-07-30,82.5,84,62.5,75,4618,0
2015-07-31,75,76.188,73.5,75,3035,0
2015-08-03,75,79,70.5,77,1977,0
2015-08-04,76.25,90,73.5,90,2539,0
2015-08-05,90,95,88.969,94.5,1892,0
2015-08-06,95,102.5,93.5,98.75,3546,0
2015-08-07,113,124,105,117,1656,0
2015-08-10,135,135,101.98,103.5,2705,0
2015-08-11,101.7,101.7,76,83,5751,0
2015-08-12,83.6,88,83.6,85.7,2200,0
2015-08-13,86.5,99,85.1,92.5,1499,0
2015-08-14,95.5,95.5,88.5,90,1341,0
2015-08-17,90,95.4,89.1,89.1,896,0
2015-08-18,86.1,93.4,86.1,88,1300,0
2015-08-19,88,91,86,91,2486,0
2015-08-20,89,90,75.3,85,599,0
2015-08-21,82.5,85,74,77.7,1861,0
2015-08-24,74,79.7,72,76,2871,0
2015-08-25,76.5,76.7,74,74,1650,0
2015-08-26,75.3,75.3,69,69.9,2070,0
2015-08-27,69.2,70.4,69,69,1110,0
2015-08-28,70,70.4,67,67,1150,0
2015-08-31,68.5,71,67,69.5,920,0
2015-09-01,70.4,71,68.5,69.4,1200,0
2015-09-02,70,70,67.5,68.9,590,0
2015-09-03,69.8,69.8,65.5,66.8,140,0
2015-09-04,66.5,68.3,65,67.9,400,0
2015-09-08,70,75.5,70,74.6,2120,0
2015-09-09,75,75.5,70,72.5,1380,0
2015-09-10,70.2,72,68.8,71.7,1985,0
2015-09-11,70,72,68.8,71.9,2070,0
2015-09-14,71,71,69.9,71,1620,0
2015-09-15,70,72,69,70.8,3030,0
2015-09-16,71.8,71.9,69.8,71,2570,0
2015-09-17,71.5,71.5,68.8,71,2980,0
2015-09-18,71,71.7,62.5,62.5,8060,0
2015-09-21,63.5,68,62.6,63.8,5070,0
2015-09-22,64,65,55,60,3340,0
2015-09-23,60.1,61.5,57.7,58.5,1310,0
2015-09-24,58.6,59.4,55,55,2371,0
2015-09-25,53.5,54.2,49.4,49.6,2050,0
2015-09-28,49,49.4,45.1,45.6,1927,0
2015-09-29,46,47,41.1,43.1,2250,0
2015-09-30,44.1,46,37.9,39.5,4500,0
2015-10-01,39.9,40.5,39.1,39.1,1850,0
2015-10-02,39.1,39.1,27.5,30,13820,0
2015-10-05,33.4,52.5,32.5,44.2,15872,0
2015-10-06,44.4,47.4,41.1,46,5990,0
2015-10-07,47.5,53.5,47.5,51.5,4340,0
2015-10-08,51.5,59,51.5,57.3,5620,0
2015-10-09,60,66.7,52.5,65.1,7450,0
2015-10-12,64.8,90,63.8,82.5,14094,0
2015-10-13,85,88,70,75.5,8820,0
2015-10-14,72,73,61.3,62.6,4090,0
2015-10-15,64.9,67.5,63,64.9,2270,0
2015-10-16,65.1,67.3,63,63.8,1280,0
2015-10-19,62.1,64.5,53.6,62.5,3420,0
2015-10-20,62.5,64.4,58,60.3,8896,0
2015-10-21,61.3,63.5,54.6,56.5,11700,0
2015-10-22,57.7,58,52.5,54.2,5360,0
2015-10-23,54.2,57.1,52,56.7,2870,0
2015-10-26,58.5,62.1,56,60.9,2510,0
2015-10-27,62,63.6,52.5,57.9,8170,0
2015-10-28,56,61,53.2,59.5,1760,0
2015-10-29,60.8,60.8,55.2,59.9,620,0
2015-10-30,60.5,61.7,55.8,57.8,2760,0
2015-11-02,56,61.7,54,57.5,2416,0
2015-11-03,58,60.8,58,59,1070,0
2015-11-04,59.5,65.6,58.5,58.5,2837,0
2015-11-05,58.8,59.4,55.5,56.5,740,0
2015-11-06,56.5,61.9,56.5,58.9,310,0
2015-11-09,58.8,59.5,57.2,57.9,868,0
2015-11-10,58,60,57,59,1140,0
2015-11-11,59.9,59.9,58,59.5,310,0
2015-11-12,60,60,57,57.5,250,0
2015-11-13,58.2,58.2,52.1,56.1,1020,0
2015-11-16,54.9,54.9,51.2,54.1,670,0
2015-11-17,51.2,57.8,51.2,57.8,980,0
2015-11-18,56.7,59,55.8,56.5,610,0
2015-11-19,57.3,59,52.6,56.4,1020,0
2015-11-20,57.4,58.3,54.1,58,1800,0
2015-11-23,58,60,57.5,59.6,3360,0
2015-11-24,59.9,60.3,55.5,58.6,2530,0
2015-11-25,57.6,58.6,54.6,57,2590,0
2015-11-27,57,60.4,55.5,57.8,1940,0
2015-11-30,58,59,57.1,58.4,2420,0
2015-12-01,56.4,59.1,55.6,58.2,1307,0
2015-12-02,58.5,58.6,55.8,58,395,0
2015-12-03,61.2,61.2,55.4,56.1,1900,0
2015-12-04,58,58,55.4,57.2,1050,0
2015-12-07,57.3,57.3,53,54.5,3510,0
2015-12-08,53.5,55.5,52.6,55.2,868,0
2015-12-09,57,58.8,53.3,55,4120,0
2015-12-10,53.5,56.4,52.6,54.8,3140,0
2015-12-11,58,58,54,55,600,0
2015-12-14,54.1,54.8,50.5,51.4,2527,0
2015-12-15,50.4,51,49.2,49.7,830,0
2015-12-16,48.6,50,45.7,47.5,1640,0
2015-12-17,49.2,50,48,50,1880,0
2015-12-18,49,50,44.6,46.1,3240,0
2015-12-21,45.6,45.6,41.6,42.6,3460,0
2015-12-22,42.2,42.6,38,41.5,3348,0
2015-12-23,40.6,44.6,40.6,43.7,2080,0
2015-12-24,43.5,44.5,42.5,43.9,437,0
2015-12-28,42.5,42.5,41.1,41.1,1883,0
2015-12-29,40.5,41.5,37.5,39.7,5613,0
2015-12-30,40.2,40.85,37.1,38.1,1850,0
2015-12-31,38.1,39.9,37.5,39.8,2100,0
2016-01-04,39.8,41.894,39.8,41,740,0
2016-01-05,41.6,41.6,39,40,5662,0
2016-01-06,39,39.023,33.7,34.1,2824,0
2016-01-07,34.5,37,34.5,34.9,840,0
2016-01-08,36.7,37.8,35.9,36,1246,0
2016-01-11,35.5,36.26,30.4,32.7,3394,0
2016-01-12,31.9,33.4,31.601,31.8,1203,0
2016-01-13,32,32,26.6,28.2,3121,0
2016-01-14,28,30,23.8,29,5973,0
2016-01-15,28.6,31,28.5,28.5,1164,0
2016-01-19,29.2,32.2,19.2,23.2,10490,0
2016-01-20,23.4,29.8,20.4,29.8,9130,0
2016-01-21,33,40,29.8,30,13197,0
2016-01-22,32.5,34.7,30.001,31,4086,0
2016-01-25,35.7,42.8,34,35,18153,0
2016-01-26,38.4,38.4,34.1,35,4406,0
2016-01-27,34,34.9,29.6,30,5971,0
2016-01-28,32.5,33.4,25.801,26.1,8714,0
2016-01-29,27.4,31,26.7,30,41605,0
2016-02-01,29.2,36.2,29.2,35.9,3253,0
2016-02-02,36.9,37.5,32.2,33,1424,0
2016-02-03,34.6,34.6,31.4,33,1091,0
2016-02-04,32,37.6,31.46,35.5,2259,0
2016-02-05,34.5,35.99,33.12,35.3,276,0
2016-02-08,37.3,37.3,33.8,34.1,1016,0
2016-02-09,33.5,33.683,31.211,31.5,1188,0
2016-02-10,31.5,36.3,31.5,35.4,798,0
2016-02-11,35,35,30.6,34,1274,0
2016-02-12,34.4,35.4,33.2,33.2,378,0
2016-02-16,34.2,37.5,34.2,35.2,1219,0
2016-02-17,36.4,37.5,35,36,974,0
2016-02-18,35,36.62,33.2,34.7,594,0
2016-02-19,33.524,35.1,33.524,34,198,0
2016-02-22,34.5,35,33.9,33.9,328,0
2016-02-23,32.2,33.89,32.2,33,947,0
2016-02-24,31.6,32.75,29.7,31.5,3207,0
2016-02-25,31.5,32.3,30.5,31.1,512,0
2016-02-26,31.1,32.7,30.729,32.6,2635,0
2016-02-29,31.7,33.5,31.3,31.3,1058,0
2016-03-01,31.683,35.61,31.4,34,1707,0
2016-03-02,35.7,43.6,35.7,40.1,2515,0
2016-03-03,41.6,41.9,40.2,40.5,371,0
2016-03-04,41.5,44,40.5,40.5,1619,0
2016-03-07,41,42,40.2,40.7,287,0
2016-03-08,41.6,48.6,41.253,47.7,1087,0
2016-03-09,48.4,54.5,45.4,52.5,19469,0
2016-03-10,54,54.9,47.9,49.5,9679,0
2016-03-11,51.5,54.3,45.001,45.6,3637,0
2016-03-14,45.7,45.7,40,41.7,3932,0
2016-03-15,41.2,42.2,40,40.9,1490,0
2016-03-16,40.737,41.9,40.101,40.5,541,0
2016-03-17,41.2,44,40.96,42.4,2147,0
2016-03-18,42,42.9,41.86,42,2218,0
2016-03-21,42.7,46.2,42.1,46.2,1623,0
2016-03-22,46,51.799,45.22,48.6,10074,0
2016-03-23,50.7,52.2,46.2,46.795,2077,0
2016-03-24,45.322,47.45,44.2,45.8,1556,0
2016-03-28,45.3,46.7,42.4,43,2112,0
2016-03-29,42,46.1,41.501,43,2734,0
2016-03-30,43.5,43.795,41,42,2814,0
2016-03-31,41.5,41.8,37,39.4,3685,0
2016-04-01,39.2,40,35.3,36.2,6094,0
2016-04-04,35.8,41.1,35.8,37.5,4018,0
2016-04-05,37.1,38.4,35,36,1069,0
2016-04-06,35.6,37.899,35.4,36.5,6122,0
2016-04-07,37.5,38.7,34.3,36.5,3079,0
2016-04-08,39.5,40.499,36.8,36.8,1938,0
2016-04-11,37.2,37.9,35.2,36.2,1901,0
2016-04-12,37,38,37,37.4,1309,0
2016-04-13,40,48.4,39.5,39.5,8835,0
2016-04-14,39.5,42.5,31.3,33,19379,0
2016-04-15,33.5,35,32.501,33.9,4491,0
2016-04-18,33.9,34,32.5,33,4339,0
2016-04-19,33.2,33.527,30.5,31.9,4289,0
2016-04-20,31.2,34.995,31.01,31.7,2913,0
2016-04-21,31.1,32,30.6,30.892,1917,0
2016-04-22,31.541,32,30.65,31.9,1143,0
2016-04-25,31.6,31.999,31.1,31.6,1057,0
2016-04-26,32.5,33.5,32.5,32.8,1267,0
2016-04-27,34.388,34.388,30.8,32,3956,0
2016-04-28,32,34.4,30,30.3,9050,0
2016-04-29,29.8,31,27,29.8,14078,0
2016-05-02,29.2,30.8,28.001,30.3,1439,0
2016-05-03,30.4,32.2,29,29,3296,0
2016-05-04,29,31.5,25.5,25.5,4854,0
2016-05-05,26.1,28,25.5,27.4,3509,0
2016-05-06,27.8,28.7,26.001,27,938,0
2016-05-09,27.4,27.4,24.5,25,3842,0
2016-05-10,25,25,22.5,23.2,4963,0
2016-05-11,22.5,22.9,20.1,20.9,3159,0
2016-05-12,20.5,20.9,18.6,19.4,11117,0
2016-05-13,20,24.999,19.9,20.9,4711,0
2016-05-16,20.3,21.8,17.8,18.5,5297,0
2016-05-17,16,18.899,15.301,17.7,5497,0
2016-05-18,18.56,19.5,17.5,18.2,437,0
2016-05-19,18.3,18.55,17.5,18.5,1189,0
2016-05-20,17.9,17.9,15.5,15.7,7356,0
2016-05-23,16.1,16.799,16,16.3,2571,0
2016-05-24,16.6,28.5,16.1,24.7,100563,0
2016-05-25,25.1,25.1,21.6,23.5,63511,0
2016-05-26,23,25,21.1,22.6,14253,0
2016-05-27,21.8,23.5,21.7,22.5,6595,0
2016-05-31,22.2,37.23,22.2,31.3,94033,0
2016-06-01,22.2,23.2,21,22.7,71643,0
2016-06-02,23.3,23.5,21.1,22,56778,0
2016-06-03,21.2,22.2,20,20.6,27557,0
2016-06-06,20.6,21.499,18.7,19.4,19084,0
2016-06-07,19.5,19.899,18.3,19.3,19568,0
2016-06-08,19.1,19.199,18,18.3,14130,0
2016-06-09,18.4,18.4,16.101,17.5,23899,0
2016-06-10,17.1,18.1,16.7,16.8,7763,0
2016-06-13,16.6,16.8,15.3,16.2,14902,0
2016-06-14,16,16.4,14.5,15.4,32012,0
2016-06-15,15.7,15.7,15,15.6,7812,0
2016-06-16,16.5,18.9,15.3,17.9,79097,0
2016-06-17,18,18.399,16.3,16.3,26268,0
2016-06-20,17,17.5,16.3,17.5,12726,0
2016-06-21,18.4,18.4,15,17.1,14622,0
2016-06-22,18.3,18.3,16.5,17.1,5891,0
2016-06-23,17.1,17.3,16,16,14124,0
2016-06-24,15.1,16.5,14.6,15.6,11583,0
2016-06-27,15,16.2,14.6,15.1,7551,0
2016-06-28,15.3,16.5,15.3,15.6,10902,0
2016-06-29,16,16.487,15.7,16.2,8482,0
2016-06-30,16.2,17,15.5,15.5,7889,0
2016-07-01,16,17,15.5,17,11170,0
2016-07-05,18.4,18.9,15.1,17.1,9432,0
2016-07-06,17.1,18.3,15.1,16.9,8101,0
2016-07-07,17.1,17.1,15.501,15.7,30871,0
2016-07-08,16.2,16.2,15.601,15.8,2485,0
2016-07-11,16.2,16.2,15.8,16,5730,0
2016-07-12,15.6,16.5,15.6,16.5,3790,0
2016-07-13,16.4,16.5,15.7,15.8,6262,0
2016-07-14,15.8,16.5,15.2,15.7,18427,0
2016-07-15,16,16.5,15,16.5,23608,0
2016-07-18,16.8,16.9,15.601,15.9,22752,0
2016-07-19,15.5,16.299,15.5,15.8,2573,0
2016-07-20,15.7,17.5,15.001,16.3,67017,0
2016-07-21,16.5,16.8,15.3,15.799,11241,0
2016-07-22,15.8,16.128,15,15.3,10274,0
2016-07-25,15,16,14.6,15,8038,0
2016-07-26,14.7,15.39,14,14.6,11008,0
2016-07-27,14.7,15,14.2,14.999,5200,0
2016-07-28,14.6,14.9,14.2,14.2,3508,0
2016-07-29,14.1,14.348,13,13.8,14208,0
2016-08-01,14.2,14.4,13.1,13.389,3650,0
2016-08-02,12.6,13.3,11.5,12,21578,0
2016-08-03,12.6,18.7,12.101,18.2,110298,0
2016-08-04,19.1,20.5,15.81,17.2,138564,0
2016-08-05,17,17.9,15.999,17.9,12743,0
2016-08-08,18.4,20.7,16.501,20.081,47644,0
2016-08-09,20,21.7,19.2,19.8,94426,0
2016-08-10,19.6,20.2,18.2,18.946,26885,0
2016-08-11,19.4,19.4,18.1,19.399,8957,0
2016-08-12,19,19.7,17.6,19.199,7496,0
2016-08-15,19.5,19.65,18.5,18.963,8650,0
2016-08-16,18.4,19,17.314,18.7,11435,0
2016-08-17,18.4,19.3,17.8,19.3,10345,0
2016-08-18,19.7,19.9,18.6,19.2,8049,0
2016-08-19,19.5,19.55,18.701,19,5049,0
2016-08-22,19,19.5,18.4,19.5,5658,0
2016-08-23,19.5,19.7,18.6,19.1,3034,0
2016-08-24,18.5,19.4,18,18.2,8729,0
2016-08-25,18,18.79,18,18.2,3651,0
2016-08-26,18.2,18.4,16.7,16.9,6029,0
2016-08-29,16.9,17.5,16.5,17,3153,0
2016-08-30,17.4,17.4,16.5,17.1,3856,0
2016-08-31,17.2,17.2,16.716,17,2964,0
2016-09-01,16.5,16.8,14.5,15.9,20380,0
2016-09-02,16,17,14.98,16,8346,0
2016-09-06,15.5,16.7,15.5,16.6,4036,0
2016-09-07,17.115,17.5,15.307,15.9,14187,0
2016-09-08,16.7,17.35,16.3,16.9,7906,0
2016-09-09,17.5,17.5,16.328,16.799,4969,0
2016-09-12,17.9,17.9,16.4,17,7887,0
2016-09-13,17.5,17.5,15.25,15.6,17823,0
2016-09-14,16,16,15.5,15.7,7165,0
2016-09-15,15.9,15.9,15,15.5,10362,0
2016-09-16,15.4,16.2,15.1,15.6,4648,0
2016-09-19,16,17,15.2,15.2,5773,0
2016-09-20,15.5,17.5,15,15.4,15455,0
2016-09-21,15.5,16.5,15,15.1,8990,0
2016-09-22,15.8,15.8,15.3,15.3,9118,0
2016-09-23,15.7,15.755,14.5,15.2,14660,0
2016-09-26,15.5,15.5,14.401,14.6,9088,0
2016-09-27,14.9,15,12.81,13.6,20575,0
2016-09-28,13.9,14.5,13.6,14,6719,0
2016-09-29,13.5,14.2,13.5,13.8,2759,0
2016-09-30,14.3,15.6,13.5,15.2,12912,0
2016-10-03,15.6,16.9,13.8,13.9,21105,0
2016-10-04,14.5,15.8,14,14.8,8636,0
2016-10-05,15,15.8,14.9,15.01,5598,0
2016-10-06,15.1,15.7,14.7,15,5503,0
2016-10-07,15.4,15.4,14.3,14.6,1156,0
2016-10-10,15,15.35,14.5,14.9,5762,0
2016-10-11,15,15.1,14.6,14.6,3338,0
2016-10-12,14.8,14.8,14.2,14.5,5328,0
2016-10-13,14.5,14.962,14,14.6,4322,0
2016-10-14,15.2,15.2,13.999,14.2,2758,0
2016-10-17,14.2,14.5,13.8,14.3,2134,0
2016-10-18,13.8,14.726,13.8,14.3,4031,0
2016-10-19,14.1,14.49,12.5,12.6,21327,0
2016-10-20,12.8,13.9,12.6,12.8,5730,0
2016-10-21,12.7,13.1,12.5,12.8,6988,0
2016-10-24,12.2,12.493,11.5,11.7,14645,0
2016-10-25,12.5,13.2,11.2,11.4,27061,0
2016-10-26,11.4,12.2,10.262,10.8,24553,0
2016-10-27,10.7,12,10,11.7,25840,0
2016-10-28,11.2,12,11,11.021,7433,0
2016-10-31,11.3,12,11.3,11.8,9396,0
2016-11-01,11.9,12,11.5,11.9,8204,0
2016-11-02,12.9,12.9,10.5,11.2,12177,0
2016-11-03,11.2,11.4,10.6,10.7,3183,0
2016-11-04,10.5,11,10.1,10.4,11622,0
2016-11-07,10.6,10.9,10.589,10.757,5391,0
2016-11-08,10.8,10.8,9.6,10,15008,0
2016-11-09,10,10.548,10,10.3,8620,0
2016-11-10,10.3,11,10.212,11,7840,0
2016-11-11,10.5,10.9,9.801,9.801,16646,0
2016-11-14,9.9,10.1,8.9,9.001,25747,0
2016-11-15,8.8,9.351,8.7,9,19686,0
2016-11-16,9.3,9.799,8.526,9.7,19239,0
2016-11-17,7.3,7.492,6.7,6.9,138825,0
2016-11-18,7,7.014,6.2,6.3,50581,0
2016-11-21,6.6,7.2,6.3,6.304,33404,0
2016-11-22,6.5,6.6,6.1,6.248,27289,0
2016-11-23,6.2,6.268,5.5,5.7,76520,0
2016-11-25,5.8,6.15,5.515,5.9,14296,0
2016-11-28,6.28,6.28,5.532,5.605,35696,0
2016-11-29,5.618,5.95,5.001,5.3,39345,0
2016-11-30,5.3,5.399,5.001,5.191,35204,0
2016-12-01,5.2,5.2,4.4,4.9,47415,0
2016-12-02,4.9,4.9,4.512,4.701,23799,0
2016-12-05,5,5.25,4.51,4.828,34560,0
2016-12-06,5.1,5.1,4.6,4.7,18141,0
2016-12-07,4.75,6.1,4.5,5.1,241011,0
2016-12-08,5.03,5.1,4.21,4.85,89889,0
2016-12-09,4.4,4.7,4.4,4.45,30110,0
2016-12-12,4.5,4.8,4.408,4.67,37184,0
2016-12-13,4.69,6,4.62,5.2,160805,0
2016-12-14,5.9,5.9,4.8,4.9,84829,0
2016-12-15,4.2,5.1,4.1,4.788,69112,0
2016-12-16,4.8,5.2,4.5,5.03,52331,0
2016-12-19,5.9,6,4.7,5.1,201990,0
2016-12-20,5.1,5.2,4.8,4.993,34531,0
2016-12-21,5,5.05,4.6,4.695,15795,0
2016-12-22,4.798,4.798,4.51,4.6,28121,0
2016-12-23,4.7,5.251,4.6,4.997,38149,0
2016-12-27,4.999,5.3,4.8,5.1,47295,0
2016-12-28,5,5.2,4.6,4.684,42036,0
2016-12-29,4.75,5,4.405,4.41,26054,0
2016-12-30,4.61,4.7,3.6,4.4,272990,0
2017-01-03,4.49,4.977,4.451,4.851,36644,0
2017-01-04,5.5,5.5,4.8,5.075,54040,0
2017-01-05,5,5,4.6,4.7,31964,0
2017-01-06,4.8,5.15,4.7,4.85,20849,0
2017-01-09,5.1,5.1,4.75,4.824,22707,0
2017-01-10,4.95,5.1,4.801,4.9,37853,0
2017-01-11,5,5.1,4.7,4.75,24058,0
2017-01-12,4.85,5.55,4.6,5.399,104341,0
2017-01-13,6.369,6.8,5.1,5.1,294636,0
2017-01-17,5.45,5.45,4.7,4.7,58468,0
2017-01-18,4.7,4.896,4.61,4.61,46232,0
2017-01-19,4.7,4.78,4.611,4.62,35566,0
2017-01-20,4.6,4.799,4.41,4.75,37935,0
2017-01-23,4.8,4.899,4.652,4.734,13315,0
2017-01-24,4.799,4.829,4.509,4.615,11969,0
2017-01-25,4.75,4.8,4.615,4.63,7727,0
2017-01-26,4.77,4.799,4.68,4.707,8711,0
2017-01-27,4.74,4.74,4.638,4.659,9908,0
2017-01-30,4.8,4.8,4.506,4.634,18203,0
2017-01-31,4.7,4.7,4.506,4.521,14206,0
2017-02-01,4.53,4.599,4.205,4.499,22284,0
2017-02-02,4.302,4.42,4.2,4.3,23661,0
2017-02-03,4.349,5.102,4.2,4.971,110966,0
2017-02-06,5.2,5.2,4.5,4.65,30092,0
2017-02-07,4.85,5.2,4.699,5.1,82222,0
2017-02-08,5.2,6.8,5.1,5.4,377942,0
2017-02-09,5,5.338,4.676,5.2,67358,0
2017-02-10,5.35,5.399,4.9,5.3,17734,0
2017-02-13,5.45,5.5,5,5.123,20011,0
2017-02-14,5.35,5.35,5,5.181,17550,0
2017-02-15,5.2,5.3,4.9,5,21502,0
2017-02-16,5.2,5.298,4.801,4.895,12432,0
2017-02-17,4.9,5.3,4.71,5.3,40309,0
2017-02-21,5.25,5.4,4.822,5.1,15240,0
2017-02-22,4.85,5.163,4.8,5.025,18760,0
2017-02-23,5.8,5.8,4.9,4.91,13251,0
2017-02-24,4.95,4.963,4.7,4.825,13727,0
2017-02-27,4.65,5.1,4.65,5.1,24914,0
2017-02-28,5.1,5.1,4.802,4.9,6794,0
2017-03-01,5,5,4.8,4.81,3283,0
2017-03-02,4.9,5.012,4.85,4.9,9327,0
2017-03-03,4.999,5.05,4.85,5.05,8896,0
2017-03-06,5.25,5.25,5,5.1,6384,0
2017-03-07,5.102,5.15,5.05,5.089,10403,0
2017-03-08,5.1,5.152,4.901,5.001,11964,0
2017-03-09,4.908,4.908,4.5,4.51,43005,0
2017-03-10,4.65,4.8,4.5,4.75,27091,0
2017-03-13,4.7,4.911,4.7,4.801,8994,0
2017-03-14,4.95,5.4,4.801,5.1,54783,0
2017-03-15,5.2,5.2,4.75,4.75,14455,0
2017-03-16,4.8,4.946,4.6,4.898,9206,0
2017-03-17,4.898,5.15,4.69,5.15,7972,0
2017-03-20,5.15,5.25,4.71,4.92,19314,0
2017-03-21,5,5,4.725,4.725,7068,0
2017-03-22,4.85,5.2,4.7,4.8,13793,0
2017-03-23,4.9,4.956,4.8,4.899,3291,0
2017-03-24,4.901,4.97,4.799,4.9,2445,0
2017-03-27,5,5.2,4.8,4.854,10055,0
2017-03-28,4.8,4.9,4.4,4.6,48961,0
2017-03-29,4.406,4.604,4.191,4.238,36727,0
2017-03-30,4.3,4.398,4.221,4.336,8342,0
2017-03-31,4.339,4.35,4.22,4.299,5913,0
2017-04-03,4.3,4.3,4,4.02,12715,0
2017-04-04,4.04,4.282,4,4.15,14522,0
2017-04-05,4.25,4.25,4.005,4.15,3885,0
2017-04-06,4.195,4.195,3.5,3.785,28862,0
2017-04-07,3.7,3.719,3.2,3.6,23070,0
2017-04-10,3.6,3.83,3.45,3.77,22451,0
2017-04-11,3.6,3.78,3.5,3.53,26280,0
2017-04-12,3.65,3.65,3.3,3.57,13367,0
2017-04-13,3.7,3.7,3.464,3.515,4344,0
2017-04-17,4.3,4.615,3.333,3.5,270661,0
2017-04-18,3.3,3.33,3.017,3.14,46780,0
2017-04-19,3.252,3.252,3.022,3.148,30100,0
2017-04-20,3.024,3.179,3.024,3.099,31821,0
2017-04-21,3.095,3.3,3.026,3.226,16591,0
2017-04-24,3.267,3.77,3.24,3.54,51408,0
2017-04-25,4,5,3.15,3.25,1020728,0
2017-04-26,3.15,3.15,2.72,3.071,156092,0
2017-04-27,3.01,3.02,2.85,2.87,81489,0
2017-04-28,2.85,3.07,2.51,2.65,307583,0
2017-05-01,2.58,3.89,2.39,2.42,1252882,0
2017-05-02,2.42,2.42,1.72,1.98,588239,0
2017-05-03,1.82,1.9799,1.72,1.78,338631,0
2017-05-04,2.25,4.88,2.17,2.9,10817400,0
2017-05-05,1.25,1.25,1.16,1.2,5645845,0
2017-05-08,1.23,1.27,1.11,1.21,1372016,0
2017-05-09,1.2,1.22,1.18,1.19,800629,0
2017-05-10,1.18,1.18,1.08,1.14,708204,0
2017-05-11,1.13,1.3,1.09,1.11,2654819,0
2017-05-12,1.1,1.12,0.9,1.04,1553543,0
2017-05-15,1.03,1.04,0.9618,1.04,517579,0
2017-05-16,0.98,0.9874,0.85,0.8857,924411,0
2017-05-17,0.89,0.8901,0.801,0.8725,657950,0
2017-05-18,0.9,0.9,0.81,0.85,390798,0
2017-05-19,0.84,0.95,0.831,0.95,542389,0
2017-05-22,0.91,0.91,0.8403,0.86,316229,0
2017-05-23,0.88,0.8983,0.83,0.8451,158885,0
2017-05-24,0.87,0.87,0.7806,0.805,276352,0
2017-05-25,0.8,0.8,0.73,0.7601,422968,0
2017-05-26,0.76,0.8201,0.76,0.8,335617,0
2017-05-30,0.77,0.79,0.72,0.745,192537,0
2017-05-31,0.745,0.75,0.721,0.735,165114,0
2017-06-01,0.765,0.795,0.7401,0.755,138803,0
2017-06-02,0.76,0.8,0.75,0.766,141421,0
2017-06-05,0.79,0.799,0.74,0.76,242459,0
2017-06-06,0.7787,0.8599,0.7241,0.79,826425,0
2017-06-07,0.82,0.82,0.71,0.731,372470,0
2017-06-08,0.73,0.7396,0.702,0.7131,85227,0
2017-06-09,0.71,0.727,0.67,0.72,379509,0
2017-06-12,0.72,0.849,0.69,0.84,1523853,0
2017-06-13,0.86,0.8699,0.782,0.8052,574052,0
2017-06-14,0.81,0.8101,0.7618,0.7896,163218,0
2017-06-15,0.83,0.84,0.7506,0.7506,172005,0
2017-06-16,0.76,0.78,0.75,0.7604,84122,0
2017-06-19,0.81,0.96,0.78,0.8001,678724,0
2017-06-20,0.8,0.85,0.78,0.84,174789,0
2017-06-21,0.84,0.84,0.81,0.8296,102765,0
2017-06-22,0.812,0.9299,0.8002,0.8905,546121,0
2017-06-23,0.925,0.925,0.8201,0.8555,232423,0
2017-06-26,0.85,0.85,0.8022,0.83,224945,0
2017-06-27,0.86,0.8699,0.8012,0.845,183550,0
2017-06-28,0.845,0.855,0.825,0.83,126487,0
2017-06-29,0.8399,0.85,0.7501,0.76,431022,0
2017-06-30,0.79,0.82,0.77,0.7796,293630,0
2017-07-03,0.79,0.84,0.785,0.8114,116546,0
2017-07-05,0.84,0.92,0.78,0.88,486825,0
2017-07-06,0.881,1.2,0.88,1.18,9880651,0
2017-07-07,1.13,1.13,0.9099,0.9501,3890536,0
2017-07-10,0.95,0.96,0.85,0.92,382801,0
2017-07-11,0.9109,1.09,0.8405,1.07,1662765,0
2017-07-12,1.02,1.02,0.92,0.9997,821251,0
2017-07-13,1,1,0.93,0.96,248014,0
2017-07-14,0.96,0.98,0.93,0.9654,162027,0
2017-07-17,0.9635,0.9635,0.93,0.9595,204397,0
2017-07-18,0.92,1.06,0.91,1.01,1206356,0
2017-07-19,0.98,1.1,0.9412,1.02,1877938,0
2017-07-20,1.04,1.1,0.9626,1.0286,985265,0
2017-07-21,1.01,1.1,1,1.075,731603,0
2017-07-24,1.09,1.26,1.04,1.05,4334224,0
2017-07-25,1.07,1.11,0.97,0.9818,910808,0
2017-07-26,1,1,0.9201,0.9312,500943,0
2017-07-27,0.93,0.94,0.8602,0.8699,562788,0
2017-07-28,0.87,0.89,0.851,0.8599,200358,0
2017-07-31,0.87,0.9389,0.87,0.9139,171289,0
2017-08-01,0.95,0.95,0.8752,0.9124,189217,0
2017-08-02,0.9249,0.95,0.92,0.93,169718,0
2017-08-03,0.93,0.93,0.862,0.8983,228800,0
2017-08-04,0.87201,0.89,0.8602,0.8602,120573,0
2017-08-07,0.8619,0.8699,0.8031,0.83,290472,0
2017-08-08,0.82,0.8297,0.8001,0.82,74441,0
2017-08-09,0.8001,0.82,0.7606,0.768,196811,0
2017-08-10,0.8,0.8,0.7,0.7267,461545,0
2017-08-11,0.7,0.78,0.7,0.745,165136,0
2017-08-14,0.76,0.795,0.7221,0.775,124346,0
2017-08-15,0.8137,0.8137,0.74037,0.753,86322,0
2017-08-16,0.79,0.79,0.71,0.7699,67546,0
2017-08-17,0.74,0.788,0.74,0.776,45388,0
2017-08-18,0.74,0.8,0.74,0.78,38129,0
2017-08-21,0.825,0.825,0.7801,0.791,53593,0
2017-08-22,0.8,0.8099,0.78,0.792,111759,0
2017-08-23,0.8,0.83,0.78271,0.83,73436,0
2017-08-24,0.85,0.85,0.76,0.765,150827,0
2017-08-25,0.78,0.8,0.76501,0.78,56631,0
2017-08-28,0.9,0.9,0.8233,0.86,378318,0
2017-08-29,0.9,0.905,0.86,0.8897,116141,0
2017-08-30,0.915,0.915,0.8636,0.8801,70631,0
2017-08-31,0.899,0.899,0.85,0.85,90180,0
2017-09-01,0.8925,0.899,0.83029,0.88,128476,0
2017-09-05,0.8501,0.896,0.8501,0.8608,139050,0
2017-09-06,0.895,0.95,0.88,0.89,257834,0
2017-09-07,0.9193,0.92,0.88421,0.91,57214,0
2017-09-08,0.915,0.94,0.9,0.93,105903,0
2017-09-11,0.97,0.97,0.88,0.92,122351,0
2017-09-12,0.97,1.09,0.912,1.01,527764,0
2017-09-13,1.02,1.05,0.9337,1.05,397824,0
2017-09-14,1.15,1.15,1.02,1.07,562093,0
2017-09-15,1.08,1.08,1,1.01,211059,0
2017-09-18,1.02,1.03,0.94,1.02,315888,0
2017-09-19,1.01,1.0391,0.9505,0.9924,178220,0
2017-09-20,1.01,1.02,0.9824,1,78597,0
2017-09-21,0.99,1.1,0.9498,1.08,630654,0
2017-09-22,1.06,1.09,1,1.02,364435,0
2017-09-25,1.03,1.03,0.97803,1,169542,0
2017-09-26,1.02,1.02,0.95,0.9518,173495,0
2017-09-27,0.96,0.97,0.91,0.9465,192609,0
2017-09-28,0.95,0.9524,0.90033,0.9491,185455,0
2017-09-29,0.94,0.95,0.89,0.91,207189,0
2017-10-02,0.91,0.97,0.91,0.9348,160266,0
2017-10-03,0.9564,1.06,0.91,0.98,1026333,0
2017-10-04,0.98,1.05,0.96,1,242165,0
2017-10-05,1.03,1.35,1.01,1.15,3957979,0
2017-10-06,1.16,1.25,1.01,1.08,1167185,0
2017-10-09,1.08,1.28,0.99,1.11,870855,0
2017-10-10,1.15,1.15,1.06,1.0825,392819,0
2017-10-11,1.09,1.14,1.05,1.09,215208,0
2017-10-12,1.1,1.22,1.09,1.13,676295,0
2017-10-13,1.14,1.2,1.13,1.16,285234,0
2017-10-16,1.2,1.33,1.13,1.2,1952355,0
2017-10-17,1.19,1.57,1.12,1.52,4763251,0
2017-10-18,1.65,1.65,1.2425,1.3,4461412,0
2017-10-19,1.27,1.27,1.11,1.23,1132014,0
2017-10-20,1.21,1.27,1.18,1.27,445894,0
2017-10-23,1.25,1.2676,1.17,1.26,446138,0
2017-10-24,1.25,1.25,1.17,1.2,221909,0
2017-10-25,1.19,1.21,1.04,1.13,764676,0
2017-10-26,1.12,1.15,1.08,1.13,178124,0
2017-10-27,1.13,1.179,1.07,1.11,120180,0
2017-10-30,1.1101,1.15,1.08,1.11,134666,0
2017-10-31,1.11,1.11,1.06,1.08,191660,0
2017-11-01,1.09,1.095,1.01,1.04,215498,0
2017-11-02,1.03,1.06,1.02,1.06,102896,0
2017-11-03,1.05,1.06,1,1.02,163739,0
2017-11-06,1.02,1.06,1.02,1.03,79146,0
2017-11-07,1.03,1.04,1.02,1.02,153652,0
2017-11-08,1.04,1.04,0.95,0.99,327045,0
2017-11-09,1.01,1.01,0.9133,0.9499,309019,0
2017-11-10,0.94,0.9548,0.9277,0.939,122944,0
