Date,Open,High,Low,Close,Volume,OpenInt
1990-03-27,3.85,3.85,3.85,3.85,491,0
1990-03-28,3.45,3.45,3.45,3.45,123,0
1990-03-30,3.45,3.8578,3.45,3.45,2575,0
1990-04-03,3.4463,3.65,3.4463,3.65,3068,0
1990-04-04,3.45,3.45,3.45,3.45,3433,0
1990-04-05,3.443,3.85,3.443,3.85,8109,0
1990-04-06,3.346,3.55,3.346,3.55,8210,0
1990-04-09,3.35,3.35,3.35,3.35,1224,0
1990-04-10,3.35,3.35,3.35,3.35,1224,0
1990-04-11,3.35,3.35,3.35,3.35,2448,0
1990-04-16,3.6605,3.6605,3.35,3.35,734,0
1990-04-17,3.3394,3.7466,3.3394,3.6,25292,0
1990-04-18,3.3404,3.65,3.3404,3.65,14729,0
1990-04-19,3.75,3.75,3.75,3.75,245,0
1990-04-20,3.7478,3.7478,3.4463,3.65,19638,0
1990-04-23,3.6522,3.75,3.6522,3.75,4907,0
1990-04-24,3.4484,3.75,3.4484,3.75,4539,0
1990-04-25,3.7518,3.8578,3.45,3.45,7111,0
1990-04-26,3.8467,4.05,3.8467,4.05,6517,0
1990-04-27,4.26,4.26,4.26,4.26,245,0
1990-04-30,3.9477,4.1512,3.85,3.85,2580,0
1990-05-01,3.65,4.0574,3.65,3.65,2209,0
1990-05-02,3.85,3.85,3.85,3.85,1474,0
1990-05-03,3.85,3.85,3.85,3.85,246,0
1990-05-07,3.741,4.05,3.741,4.05,1721,0
1990-05-08,3.65,3.65,3.65,3.65,2455,0
1990-05-09,3.6434,4.05,3.6434,4.05,492,0
1990-05-10,4.0574,4.0574,3.65,3.65,1227,0
1990-05-11,3.8467,4.05,3.8467,4.05,984,0
1990-05-15,3.6522,3.75,3.6522,3.75,1840,0
1990-05-16,3.6522,4.0598,3.6522,3.75,4293,0
1990-05-17,3.65,3.65,3.65,3.65,1350,0
1990-05-18,3.65,3.65,3.65,3.65,614,0
1990-05-21,3.65,3.65,3.65,3.65,245,0
1990-05-22,3.6434,4.05,3.6434,4.05,369,0
1990-05-23,3.65,3.65,3.65,3.65,123,0
1990-05-24,3.65,3.65,3.65,3.65,2209,0
1990-05-25,3.65,3.65,3.65,3.65,491,0
1990-05-30,3.65,3.65,3.65,3.65,736,0
1990-05-31,3.7478,3.7478,3.65,3.65,3314,0
1990-06-01,3.65,3.65,3.65,3.65,1350,0
1990-06-04,3.65,3.65,3.65,3.65,7119,0
1990-06-05,3.65,3.65,3.65,3.65,7119,0
1990-06-06,3.45,3.45,3.45,3.45,368,0
1990-06-07,3.5407,3.85,3.5407,3.85,8354,0
1990-06-08,3.55,3.55,3.55,3.55,2941,0
1990-06-11,3.85,3.85,3.85,3.85,123,0
1990-06-12,3.5407,3.85,3.5407,3.85,5651,0
1990-06-14,3.65,3.65,3.65,3.65,3068,0
1990-06-15,3.4521,3.55,3.4521,3.55,980,0
1990-06-18,3.75,3.75,3.75,3.75,1227,0
1990-06-19,3.45,3.45,3.45,3.45,2207,0
1990-06-20,3.443,3.85,3.443,3.85,6266,0
1990-06-21,3.45,3.6539,3.45,3.45,4537,0
1990-06-22,3.8578,3.8578,3.45,3.45,5027,0
1990-06-26,3.45,3.45,3.45,3.45,4046,0
1990-06-27,3.443,3.85,3.443,3.85,5897,0
1990-06-28,3.8578,3.8578,3.45,3.45,27587,0
1990-07-02,3.8578,3.8578,3.45,3.45,3801,0
1990-07-03,3.45,3.45,3.45,3.45,2820,0
1990-07-05,3.75,3.75,3.75,3.75,245,0
1990-07-06,3.4484,3.75,3.4484,3.75,736,0
1990-07-09,3.75,3.75,3.4484,3.75,13984,0
1990-07-10,3.45,3.7518,3.45,3.45,12506,0
1990-07-11,3.75,3.75,3.75,3.75,613,0
1990-07-12,3.65,3.8537,3.65,3.65,1718,0
1990-07-13,3.8537,3.8537,3.4463,3.65,2700,0
1990-07-16,3.65,3.65,3.4463,3.65,2823,0
1990-07-17,3.4463,3.8537,3.4463,3.65,5278,0
1990-07-18,3.45,3.45,3.45,3.45,613,0
1990-07-19,3.45,3.6539,3.45,3.45,15571,0
1990-07-20,3.443,3.85,3.443,3.85,2089,0
1990-07-23,3.45,3.45,3.45,3.45,736,0
1990-07-24,3.443,3.85,3.443,3.85,1351,0
1990-07-25,3.45,3.8578,3.45,3.45,4904,0
1990-07-26,3.45,3.6539,3.2461,3.45,9563,0
1990-07-27,3.24,3.24,3.24,3.24,3931,0
1990-07-30,3.0343,3.14,3.0343,3.14,2459,0
1990-07-31,3.14,3.14,3.14,3.14,1598,0
1990-08-01,3.1501,3.1501,2.84,2.84,2573,0
1990-08-02,3.1423,3.24,3.1423,3.24,1228,0
1990-08-03,3.04,3.04,2.8363,3.04,8712,0
1990-08-06,2.94,2.94,2.8341,2.94,2456,0
1990-08-07,2.8363,3.04,2.8363,3.04,2331,0
1990-08-08,3.044,3.044,2.84,2.84,1348,0
1990-08-09,2.8363,3.146,2.8363,3.04,6258,0
1990-08-10,3.2438,3.2438,3.04,3.04,491,0
1990-08-13,3.04,3.04,3.04,3.04,368,0
1990-08-14,3.04,3.4475,3.04,3.04,1595,0
1990-08-15,3.24,3.24,3.0365,3.24,10073,0
1990-08-16,3.0365,3.24,3.0365,3.24,1597,0
1990-08-20,3.0365,3.24,3.0365,3.24,3194,0
1990-08-21,3.24,3.24,3.24,3.24,614,0
1990-08-22,3.0365,3.24,3.0365,3.24,2211,0
1990-08-23,3.1423,3.24,3.0365,3.24,2088,0
1990-08-24,3.24,3.24,3.24,3.24,614,0
1990-08-27,3.2438,3.2438,3.04,3.04,3190,0
1990-08-29,3.24,3.24,3.24,3.24,614,0
1990-08-30,3.04,3.04,3.04,3.04,491,0
1990-08-31,3.14,3.14,3.14,3.14,369,0
1990-09-05,3.45,3.45,3.45,3.45,1349,0
1990-09-06,3.04,3.04,3.04,3.04,1718,0
1990-09-07,3.45,3.45,3.45,3.45,368,0
1990-09-10,3.04,3.04,3.04,3.04,613,0
1990-09-11,3.252,3.4562,3.252,3.35,23499,0
1990-09-12,3.3377,3.3377,3.0365,3.24,25796,0
1990-09-13,3.4489,3.4489,3.4,3.4,28331,0
1990-09-14,3.0413,3.4,3.0413,3.4,6378,0
1990-09-17,3.2411,3.29,3.2411,3.29,3684,0
1990-09-18,3.04,3.04,3.04,3.04,1718,0
1990-09-19,3.2456,3.2456,2.74,2.74,8707,0
1990-09-20,2.4369,3.04,2.4369,3.04,7239,0
1990-09-21,2.6275,3.14,2.6275,3.14,861,0
1990-09-24,3.0487,3.0487,2.64,2.64,979,0
1990-09-25,2.833,3.24,2.833,3.24,2457,0
1990-09-26,2.6295,3.24,2.6295,3.24,1106,0
1990-09-27,3.24,3.24,3.24,3.24,860,0
1990-09-28,3.24,3.24,3.24,3.24,860,0
1990-10-01,3.0365,3.24,2.833,3.24,27885,0
1990-10-02,3.24,3.24,3.24,3.24,860,0
1990-10-03,3.252,3.35,2.8434,3.35,3060,0
1990-10-04,2.8309,3.441,2.8309,3.14,21513,0
1990-10-05,3.0477,3.35,3.0477,3.35,2693,0
1990-10-08,3.45,3.45,3.45,3.45,858,0
1990-10-09,3.45,3.45,3.45,3.45,858,0
1990-10-10,3.45,3.45,3.45,3.45,858,0
1990-10-11,2.833,3.4435,2.833,3.24,2211,0
1990-10-12,3.24,3.24,3.24,3.24,246,0
1990-10-15,3.45,3.45,3.45,3.45,858,0
1990-10-16,3.45,3.45,3.45,3.45,858,0
1990-10-17,3.45,3.45,3.45,3.45,858,0
1990-10-19,3.044,3.044,2.84,2.84,1593,0
1990-10-22,3.45,3.45,3.45,3.45,858,0
1990-10-24,3.45,3.45,3.1482,3.45,5763,0
1990-10-25,2.84,3.4521,2.84,2.84,3308,0
1990-10-26,2.8383,3.45,2.8383,3.45,2084,0
1990-10-29,2.8383,3.45,2.8383,3.45,2697,0
1990-10-30,2.8383,3.45,2.8383,3.45,1717,0
1990-10-31,2.8383,3.45,2.8383,3.45,5150,0
1990-11-01,2.9933,3.45,2.8383,3.45,7724,0
1990-11-02,2.8383,3.45,2.8383,3.45,4537,0
1990-11-05,2.9443,3.45,2.9443,3.45,4904,0
1990-11-06,3.1482,3.45,3.1482,3.45,1962,0
1990-11-07,2.8383,3.45,2.8383,3.45,1717,0
1990-11-09,2.84,2.84,2.84,2.84,613,0
1990-11-12,3.45,3.45,3.45,3.45,368,0
1990-11-14,2.84,2.84,2.84,2.84,735,0
1990-11-15,2.84,2.84,2.84,2.84,613,0
1990-11-16,2.84,2.84,2.84,2.84,858,0
1990-11-19,2.84,2.84,2.84,2.84,2083,0
1990-11-20,2.84,2.84,2.84,2.84,1838,0
1990-11-23,2.8383,3.45,2.8383,3.45,245,0
1990-11-27,3.45,3.45,2.8383,3.45,6376,0
1990-11-28,3.04,3.2438,3.04,3.04,4908,0
1990-11-29,2.9854,3.14,2.8309,3.14,2704,0
1990-12-03,2.84,2.84,2.84,2.84,368,0
1990-12-04,3.24,3.24,3.24,3.24,246,0
1990-12-05,2.8383,3.45,2.8383,3.45,1103,0
1990-12-06,2.8383,3.45,2.8383,3.45,736,0
1990-12-07,2.8383,3.45,2.8383,3.45,2084,0
1990-12-10,2.8383,3.45,2.8383,3.45,2452,0
1990-12-11,2.9388,3.24,2.9388,3.24,491,0
1990-12-12,3.3377,3.3377,2.9388,3.24,2702,0
1990-12-13,2.9388,3.24,2.9388,3.24,491,0
1990-12-14,2.9388,3.24,2.833,3.24,7862,0
1990-12-17,3.24,3.24,3.0365,3.24,614,0
1990-12-18,2.833,3.24,2.833,3.24,4914,0
1990-12-19,3.24,3.24,3.24,3.24,737,0
1990-12-20,3.24,3.24,3.24,3.24,123,0
1990-12-21,2.833,3.24,2.833,3.24,4054,0
1990-12-24,2.833,3.24,2.833,3.24,737,0
1990-12-26,2.833,3.24,2.833,3.24,491,0
1990-12-27,2.84,2.84,2.636,2.84,7720,0
1990-12-28,2.4401,2.84,2.4401,2.84,613,0
1990-12-31,2.84,2.84,2.84,2.84,368,0
1991-01-02,2.84,2.84,2.84,2.84,1225,0
1991-01-03,2.84,2.84,2.4401,2.84,4901,0
1991-01-04,2.4401,2.84,2.4401,2.84,7842,0
1991-01-07,2.4438,2.9506,2.4438,2.64,5506,0
1991-01-08,2.84,2.84,2.84,2.84,1470,0
1991-01-09,2.84,2.84,2.84,2.84,1225,0
1991-01-10,2.84,2.84,2.84,2.84,1225,0
1991-01-11,2.64,2.64,2.64,2.64,612,0
1991-01-14,2.84,2.84,2.84,2.84,1225,0
1991-01-15,2.84,2.84,2.84,2.84,245,0
1991-01-16,2.8443,2.8443,2.64,2.64,1591,0
1991-01-17,2.8282,2.8282,2.43,2.43,4430,0
1991-01-18,2.4401,2.84,2.4401,2.84,1593,0
1991-01-21,2.8443,2.8443,2.4438,2.64,3793,0
1991-01-22,2.7346,2.7346,2.58,2.58,2949,0
1991-01-23,2.6846,2.6846,2.53,2.53,2704,0
1991-01-24,2.636,2.84,2.4401,2.84,3186,0
1991-01-25,2.7389,2.8367,2.5351,2.69,1840,0
1991-01-28,2.5381,2.84,2.5381,2.84,3921,0
1991-01-29,2.5419,2.64,2.5419,2.64,1468,0
1991-01-30,2.84,2.84,2.5381,2.84,7720,0
1991-01-31,2.84,2.84,2.84,2.84,1838,0
1991-02-01,2.5381,2.84,2.5381,2.84,7107,0
1991-02-04,2.8363,3.04,2.5347,3.04,3067,0
1991-02-05,2.9422,3.04,2.9422,3.04,736,0
1991-02-06,2.9422,3.04,2.5347,3.04,4908,0
1991-02-07,2.84,2.84,2.84,2.84,1225,0
1991-02-08,3.04,3.04,2.9422,3.04,7239,0
1991-02-11,3.0422,3.45,3.0422,3.45,23541,0
1991-02-12,3.4562,3.4562,3.0477,3.35,2937,0
1991-02-13,3.35,3.35,2.9496,3.35,25946,0
1991-02-14,3.35,3.35,3.0477,3.35,7221,0
1991-02-15,3.1539,3.35,3.1539,3.35,6854,0
1991-02-19,3.35,3.35,3.0477,3.35,15788,0
1991-02-20,3.3377,3.3377,3.0365,3.24,4299,0
1991-02-21,3.35,3.35,3.252,3.35,15054,0
1991-02-22,3.344,3.45,3.2461,3.45,25135,0
1991-02-25,3.441,3.441,3.14,3.14,492,0
1991-02-27,3.443,3.85,3.443,3.85,8846,0
1991-02-28,3.7442,3.85,3.443,3.85,4300,0
1991-03-01,3.7478,3.8537,3.4463,3.65,4296,0
1991-03-04,3.443,3.85,3.443,3.85,6757,0
1991-03-05,3.8467,4.05,3.6434,4.05,9099,0
1991-03-06,4.0621,4.2579,3.8582,4.16,9930,0
1991-03-07,4.05,4.05,4.05,4.05,7378,0
1991-03-08,4.05,4.05,3.8467,4.05,17830,0
1991-03-11,3.85,4.0535,3.85,3.85,8969,0
1991-03-12,4.0621,4.2579,3.9561,4.16,33346,0
1991-03-13,3.9561,4.2579,3.9561,4.16,6620,0
1991-03-14,4.1621,4.26,4.0641,4.26,13356,0
1991-03-15,4.2579,4.4618,4.0621,4.16,18389,0
1991-03-18,4.46,4.46,4.46,4.46,3189,0
1991-03-19,4.0605,4.46,4.0605,4.46,2698,0
1991-03-20,4.46,4.6638,4.2562,4.46,6868,0
1991-03-21,4.66,4.66,4.3586,4.66,16571,0
1991-03-22,4.66,4.66,4.3586,4.66,1227,0
1991-03-25,4.6661,4.87,4.4621,4.87,4168,0
1991-03-26,4.87,4.87,4.4621,4.87,9562,0
1991-03-27,4.8662,5.07,4.5646,5.07,12759,0
1991-03-28,4.6591,5.27,4.6591,5.27,29342,0
1991-04-01,5.2722,5.4759,4.9626,5.37,29943,0
1991-04-02,5.0761,5.3781,4.8721,4.97,24139,0
1991-04-03,5.1641,5.27,4.8627,5.27,29465,0
1991-04-04,4.9605,5.27,4.9605,5.27,15469,0
1991-04-05,5.2801,5.2801,4.97,4.97,8945,0
1991-04-08,4.9661,5.276,4.9661,5.17,5886,0
1991-04-09,5.27,5.27,4.9605,5.27,1719,0
1991-04-10,4.9572,5.47,4.9572,5.47,26167,0
1991-04-11,5.0664,5.5714,5.0664,5.27,49354,0
1991-04-12,5.5777,5.5777,5.17,5.17,2821,0
1991-04-15,5.47,5.5677,5.1607,5.47,24448,0
1991-04-16,5.1607,5.47,5.1607,5.47,3194,0
1991-04-17,5.17,5.276,5.17,5.17,17536,0
1991-04-18,5.1641,5.27,5.0664,5.27,11663,0
1991-04-19,5.2722,5.37,5.0685,5.37,31907,0
1991-04-22,5.3703,5.7778,5.2725,5.68,26628,0
1991-04-23,5.7774,5.7774,5.37,5.37,22703,0
1991-04-24,5.37,5.7774,5.37,5.37,13990,0
1991-04-25,5.7778,5.7778,5.3703,5.68,10308,0
1991-04-26,5.3703,5.68,5.3703,5.68,7117,0
1991-04-29,5.6861,5.6861,5.3761,5.58,13729,0
1991-04-30,5.5737,5.6797,5.37,5.37,13990,0
1991-05-01,5.37,5.5737,5.37,5.37,9695,0
1991-05-02,5.58,5.58,5.3761,5.58,16794,0
1991-05-03,5.3761,5.58,5.3761,5.58,16426,0
1991-05-06,5.3761,5.58,5.3761,5.58,6987,0
1991-05-07,5.58,5.58,5.4821,5.58,2697,0
1991-05-08,5.58,5.58,5.3761,5.58,5516,0
1991-05-09,5.3761,5.58,5.3761,5.58,11768,0
1991-05-10,5.3761,5.58,5.3761,5.58,490,0
1991-05-13,5.58,5.58,5.3761,5.58,2697,0
1991-05-14,5.5737,5.5737,5.37,5.37,3927,0
1991-05-15,5.3739,5.4799,5.17,5.17,28941,0
1991-05-16,5.276,5.3739,5.17,5.17,7603,0
1991-05-17,5.4799,5.4799,5.17,5.17,2943,0
1991-05-20,5.4799,5.4799,5.17,5.17,1472,0
1991-05-21,5.3642,5.47,5.1607,5.47,6634,0
1991-05-22,5.1607,5.47,5.1607,5.47,8354,0
1991-05-23,5.1641,5.3677,5.0664,5.27,12645,0
1991-05-24,5.3739,5.3739,5.0722,5.17,7358,0
1991-05-28,5.0685,5.37,5.0685,5.37,2086,0
1991-05-29,5.3739,5.3739,5.17,5.17,2698,0
1991-05-30,5.0685,5.37,5.0685,5.37,14604,0
1991-05-31,5.0722,5.3739,5.0722,5.17,3311,0
1991-06-03,5.3739,5.3739,5.0722,5.17,2085,0
1991-06-04,5.37,5.37,5.37,5.37,1350,0
1991-06-05,5.3658,6.3836,5.1622,6.18,67917,0
1991-06-06,6.2814,6.2814,5.8741,5.98,24426,0
1991-06-07,6.2792,7.2972,6.0756,6.89,61639,0
1991-06-10,7.1937,7.1937,6.5827,6.99,23690,0
1991-06-11,6.6886,6.99,6.6886,6.99,23199,0
1991-06-12,6.9877,6.9877,6.5805,6.89,23452,0
1991-06-13,6.7878,6.8937,6.4863,6.69,27980,0
1991-06-14,6.8977,6.8977,6.49,6.49,7850,0
1991-06-17,6.89,6.89,6.4828,6.89,2579,0
1991-06-18,6.8937,6.8937,6.4863,6.69,7854,0
1991-06-19,6.4828,6.89,6.4828,6.89,1105,0
1991-06-20,6.8937,6.8937,6.4863,6.69,3804,0
1991-06-21,6.6864,6.89,6.4828,6.89,20997,0
1991-06-24,6.896,6.896,6.6922,6.79,5766,0
1991-06-25,6.69,6.8937,6.69,6.69,13131,0
1991-06-26,6.89,6.89,6.6864,6.89,7490,0
1991-06-27,6.69,6.8937,6.69,6.69,2577,0
1991-06-28,6.6864,6.89,6.6864,6.89,72321,0
1991-07-01,6.8962,7.1,6.6924,7.1,26375,0
1991-07-02,7.0959,7.0959,6.7863,6.99,14730,0
1991-07-03,6.8962,7.1,6.7902,7.1,981,0
1991-07-05,7.1,7.1,7.1,7.1,491,0
1991-07-08,6.7902,7.1,6.7902,7.1,1104,0
1991-07-09,6.79,7.0998,6.79,6.79,6379,0
1991-07-10,7.1,7.1,6.7902,7.1,29565,0
1991-07-11,7.0963,7.3,6.8926,7.3,15220,0
1991-07-12,7.3,7.3,6.8926,7.3,8960,0
1991-07-15,7.3044,7.5,7.1005,7.5,20976,0
1991-07-16,7.5,7.5,7.1005,7.5,4907,0
1991-07-17,7.4963,7.7,7.097,7.7,34732,0
1991-07-18,7.7,7.7,7.3007,7.7,49091,0
1991-07-19,7.8059,7.8059,7.3007,7.7,11782,0
1991-07-22,7.4963,7.7,7.4963,7.7,11291,0
1991-07-23,7.5,7.7038,7.4022,7.5,6992,0
1991-07-24,7.4039,7.5017,6.9962,7.2,23547,0
1991-07-25,7.1937,7.1937,6.5827,6.99,13748,0
1991-07-26,7.0959,7.0959,6.7863,6.99,6751,0
1991-07-29,7.1,7.1978,6.6924,7.1,15825,0
1991-07-30,7.2,7.2,6.9962,7.2,8217,0
1991-07-31,7.1963,7.4,6.9925,7.4,14356,0
1991-08-01,7.4966,8.2056,7.3989,8.01,32276,0
1991-08-02,8.1078,8.1078,7.8063,8.01,6627,0
1991-08-05,8.1085,8.41,7.807,8.41,21352,0
1991-08-06,8.4116,8.4116,8.0122,8.11,27850,0
1991-08-07,8.1085,8.5159,8.0107,8.41,20861,0
1991-08-08,8.5127,9.0178,8.4068,8.92,68131,0
1991-08-09,9.0238,9.1216,8.6162,8.82,34104,0
1991-08-12,9.1141,9.521,8.715,9.22,57828,0
1991-08-13,9.2213,9.93,9.2213,9.93,70587,0
1991-08-14,10.035,11.355,9.831,10.85,86484,0
1991-08-15,11.956,12.763,11.346,12.16,240034,0
1991-08-16,12.172,12.775,11.765,12.27,111863,0
1991-08-19,10.133,10.939,9.522,10.54,181086,0
1991-08-20,10.742,11.761,10.547,11.15,139990,0
1991-08-21,12.167,12.363,11.556,11.76,57303,0
1991-08-22,12.167,12.167,11.76,11.76,37547,0
1991-08-23,11.961,11.961,11.252,11.35,26510,0
1991-08-26,11.346,12.16,11.346,12.16,86314,0
1991-08-27,12.37,12.37,11.97,12.37,33479,0
1991-08-28,12.359,12.359,11.756,11.96,13379,0
1991-08-29,12.36,12.36,10.739,11.35,37679,0
1991-08-30,11.35,11.35,9.933,10.34,77195,0
1991-09-03,10.944,11.351,10.544,10.74,50683,0
1991-09-04,10.735,11.346,10.336,10.54,26150,0
1991-09-05,10.34,10.943,9.525,10.34,80141,0
1991-09-06,9.939,11.154,9.939,10.95,51022,0
1991-09-09,10.54,11.143,10.54,10.54,17924,0
1991-09-10,10.14,10.547,9.528,9.83,25028,0
1991-09-11,9.934,10.137,9.73,9.73,28224,0
1991-09-12,10.136,10.544,9.729,10.34,18286,0
1991-09-13,10.544,10.943,10.34,10.34,26018,0
1991-09-16,10.74,10.74,9.73,9.73,24297,0
1991-09-17,9.936,10.14,9.529,10.14,22206,0
1991-09-18,9.526,9.934,9.526,9.73,56694,0
1991-09-19,9.534,9.942,9.33,9.33,40953,0
1991-09-20,9.3238,9.731,8.7206,9.12,31533,0
1991-09-23,9.531,10.346,9.3269,10.24,105116,0
1991-09-24,10.74,11.555,10.544,10.74,119283,0
1991-09-25,10.948,11.152,10.548,10.85,89306,0
1991-09-26,10.944,10.944,10.74,10.74,33502,0
1991-09-27,10.736,10.842,9.93,9.93,39283,0
1991-09-30,10.34,10.34,9.933,10.34,14114,0
1991-10-01,10.336,10.54,10.027,10.54,20625,0
1991-10-02,10.548,10.548,10.14,10.14,11287,0
1991-10-03,10.548,10.548,10.14,10.14,10551,0
1991-10-04,10.544,10.544,10.136,10.34,9573,0
1991-10-07,10.548,10.548,9.732,10.14,19138,0
1991-10-08,9.93,10.337,9.93,9.93,9330,0
1991-10-09,10.344,10.548,9.936,10.14,18157,0
1991-10-10,10.137,10.74,10.137,10.74,49210,0
1991-10-11,10.735,10.939,10.54,10.54,10313,0
1991-10-14,10.735,10.939,10.54,10.54,17433,0
1991-10-15,10.74,10.74,10.341,10.74,35220,0
1991-10-16,11.147,11.147,10.137,10.74,13008,0
1991-10-17,10.739,10.739,9.933,10.34,11168,0
1991-10-18,9.93,10.736,9.93,9.93,29831,0
1991-10-21,10.54,10.735,9.929,10.54,12031,0
1991-10-22,10.544,10.74,10.137,10.74,17426,0
1991-10-23,10.845,11.35,10.34,11.35,120399,0
1991-10-24,11.147,11.35,10.34,10.34,53509,0
1991-10-25,10.34,10.739,10.136,10.34,9082,0
1991-10-28,10.74,10.74,10.74,10.74,3313,0
1991-10-29,10.347,10.95,10.347,10.95,15086,0
1991-10-30,10.946,11.354,10.547,11.15,167595,0
1991-10-31,10.739,11.35,10.739,11.35,2455,0
1991-11-01,11.147,11.351,10.74,10.74,26630,0
1991-11-04,11.351,11.555,10.74,10.74,29821,0
1991-11-05,11.35,11.35,10.739,11.35,16078,0
1991-11-06,10.943,11.35,10.943,11.35,12519,0
1991-11-07,10.946,11.354,10.946,11.15,11656,0
1991-11-08,11.148,11.352,10.74,11.05,27120,0
1991-11-11,10.742,11.15,10.742,11.15,10551,0
1991-11-12,10.943,11.35,10.34,10.34,22214,0
1991-11-13,10.341,10.74,10.341,10.74,34484,0
1991-11-14,10.344,10.548,9.529,10.14,54348,0
1991-11-15,9.938,10.345,9.53,9.53,43301,0
1991-11-18,9.3202,9.3202,7.2998,8.31,111819,0
1991-11-19,8.7213,8.7213,6.8955,8.11,107597,0
1991-11-20,8.5137,8.7174,8.1063,8.31,24181,0
1991-11-21,8.72,8.72,8.1088,8.72,5031,0
1991-11-22,8.5137,8.7174,7.9027,8.31,17675,0
1991-11-25,8.3064,8.51,7.8992,8.51,11666,0
1991-11-26,7.91,8.5216,7.1027,7.91,53834,0
1991-11-27,7.91,7.91,7.5023,7.91,12018,0
1991-11-29,7.4955,7.6992,7.0963,7.3,17306,0
1991-12-02,7.1005,7.5,6.8967,7.5,27600,0
1991-12-03,7.1027,7.91,7.1027,7.91,12508,0
1991-12-04,7.9062,8.11,7.4987,8.11,5030,0
1991-12-05,7.5,8.1114,7.5,7.5,1227,0
1991-12-06,7.4941,7.9014,7.2986,7.6,15223,0
1991-12-09,7.606,7.7038,7.5,7.5,3067,0
1991-12-10,7.3,7.6992,7.3,7.3,29458,0
1991-12-11,7.3,7.3,7.3,7.3,1718,0
1991-12-12,7.3,7.6992,7.0963,7.3,14361,0
1991-12-13,7.4955,7.4955,7.0963,7.3,5646,0
1991-12-16,7.1005,7.5,7.1005,7.5,3925,0
1991-12-17,7.0963,7.6992,7.0963,7.3,43204,0
1991-12-18,7.2986,7.6978,7.2986,7.6,5647,0
1991-12-19,7.7038,7.7038,7.3044,7.5,12880,0
1991-12-20,7.4987,8.3138,7.4987,8.11,30917,0
1991-12-23,8.1085,8.5159,8.1085,8.41,26383,0
1991-12-24,8.1148,9.33,8.1148,9.33,40218,0
1991-12-26,8.9244,9.3238,8.9244,9.12,14356,0
1991-12-27,9.3231,9.3231,8.5163,8.72,17547,0
1991-12-30,8.7164,9.2214,8.7164,8.92,23815,0
1991-12-31,8.7185,9.3215,8.7185,9.02,53755,0
1992-01-02,8.8178,9.1193,8.72,8.72,11903,0
1992-01-03,8.7265,9.33,8.7265,9.33,37888,0
1992-01-06,9.3226,9.934,8.9232,9.73,42827,0
1992-01-07,9.3221,10.74,9.3221,10.74,53260,0
1992-01-08,10.74,11.962,10.341,10.74,159166,0
1992-01-09,10.739,11.35,10.739,11.35,57193,0
1992-01-10,10.944,11.351,10.74,10.74,35220,0
1992-01-13,11.351,11.351,10.74,10.74,20739,0
1992-01-14,10.74,11.147,10.74,10.74,25771,0
1992-01-15,10.746,11.154,10.746,10.95,13737,0
1992-01-16,10.74,11.147,10.74,10.74,31171,0
1992-01-17,10.74,11.147,10.74,10.74,34116,0
1992-01-20,10.74,11.148,10.74,11.05,30433,0
1992-01-21,10.74,10.944,10.74,10.74,5154,0
1992-01-22,10.735,11.143,10.54,10.54,43583,0
1992-01-23,10.54,10.939,10.336,10.54,38550,0
1992-01-24,10.347,11.154,10.347,10.95,38757,0
1992-01-27,10.95,11.154,10.746,10.95,35936,0
1992-01-28,10.343,10.441,8.9247,9.43,66623,0
1992-01-29,8.92,9.3192,8.7164,8.92,85562,0
1992-01-30,8.7206,9.3238,8.7206,9.12,131900,0
1992-01-31,9.33,9.33,8.7265,9.33,11894,0
1992-02-03,8.72,9.3231,8.72,8.72,16933,0
1992-02-04,9.1193,9.1193,8.3125,8.72,29327,0
1992-02-05,8.9172,8.9172,8.3064,8.51,27752,0
1992-02-06,8.51,8.9172,8.51,8.51,32050,0
1992-02-07,8.3125,8.9237,8.3125,8.72,13375,0
1992-02-10,8.31,8.921,7.9027,8.31,45661,0
1992-02-11,8.31,8.31,7.699,8.31,14975,0
1992-02-12,7.699,8.31,7.699,8.31,19884,0
1992-02-13,7.7025,8.3138,7.7025,8.11,11901,0
1992-02-14,7.7025,8.3138,7.7025,8.11,9938,0
1992-02-18,8.11,8.3138,7.7025,8.11,19385,0
1992-02-19,8.3177,8.3177,7.7061,7.91,5273,0
1992-02-20,7.7,7.9037,7.7,7.7,3805,0
1992-02-21,7.699,8.31,7.699,8.31,2455,0
1992-02-24,8.1063,8.31,7.699,8.31,2578,0
1992-02-25,8.31,8.31,7.699,8.31,14116,0
1992-02-26,7.9062,8.5175,7.9062,8.11,6380,0
1992-02-27,8.1063,8.5137,8.1063,8.31,15220,0
1992-02-28,8.3138,8.5175,8.11,8.11,5644,0
1992-03-02,8.11,8.5175,8.11,8.11,7116,0
1992-03-03,7.91,7.91,7.91,7.91,1104,0
1992-03-04,7.91,8.1139,7.91,7.91,1962,0
1992-03-05,8.5216,8.5216,7.91,7.91,6622,0
1992-03-06,7.91,8.5216,7.91,7.91,6867,0
1992-03-09,8.1139,8.5216,7.91,7.91,4169,0
1992-03-10,8.1063,8.5137,7.9027,8.31,6383,0
1992-03-11,7.91,7.91,7.91,7.91,2575,0
1992-03-12,7.9062,8.5175,7.9062,8.11,10919,0
1992-03-13,8.5198,8.5198,8.1122,8.21,13860,0
1992-03-16,8.5175,8.5175,8.11,8.11,13741,0
1992-03-17,8.2056,8.3115,7.9041,8.01,11781,0
1992-03-18,7.8992,8.51,7.8992,8.51,5157,0
1992-03-19,7.8992,8.51,7.8992,8.51,7982,0
1992-03-20,8.5137,8.5137,8.31,8.31,14238,0
1992-03-23,8.2006,8.51,8.1028,8.51,3193,0
1992-03-24,8.5137,8.5137,8.1063,8.31,5155,0
1992-03-25,8.11,8.6154,8.11,8.11,17912,0
1992-03-26,8.1054,8.92,8.1054,8.92,3805,0
1992-03-27,8.3064,8.9172,8.3064,8.51,4666,0
1992-03-30,8.921,8.921,8.31,8.31,7610,0
1992-03-31,8.7174,8.7174,8.31,8.31,2823,0
1992-04-01,8.3138,8.7213,7.4987,8.11,21225,0
1992-04-02,7.2972,7.8999,6.6864,6.89,35363,0
1992-04-03,6.8967,7.5,6.6929,7.5,37168,0
1992-04-06,7.0963,7.6992,7.0963,7.3,1227,0
1992-04-07,7.6992,7.9029,7.3,7.3,7119,0
1992-04-08,7.3066,7.91,7.3066,7.91,8584,0
1992-04-09,7.9037,7.9037,7.3007,7.7,1595,0
1992-04-10,7.4955,7.9029,7.3,7.3,19516,0
1992-04-13,7.7032,7.7032,7.1,7.1,1840,0
1992-04-14,7.097,7.7,7.097,7.7,368,0
1992-04-16,7.7,7.7,7.097,7.7,1964,0
1992-04-20,7.0936,7.2972,6.4828,6.89,15839,0
1992-04-21,6.6938,6.7917,6.49,6.49,2698,0
1992-04-22,7.1,7.1,6.4886,7.1,5520,0
1992-04-23,6.8962,7.1,6.6924,7.1,5888,0
1992-04-24,6.8937,7.0974,6.69,6.69,4663,0
1992-04-27,7.0945,7.0945,6.1823,6.28,23449,0
1992-04-28,6.1899,6.2878,5.4804,5.88,13488,0
1992-04-29,6.0789,6.8937,6.0789,6.69,45038,0
1992-04-30,7.1,7.1,6.4886,7.1,5766,0
1992-05-01,6.4836,6.8909,6.28,6.28,7366,0
1992-05-04,6.6873,6.6873,6.28,6.28,4665,0
1992-05-05,6.69,6.69,6.69,6.69,2332,0
1992-05-06,6.49,6.6938,6.2862,6.49,2821,0
1992-05-07,6.6938,6.6938,6.2862,6.49,3066,0
1992-05-08,6.69,6.69,6.2826,6.69,11290,0
1992-05-11,6.2826,6.69,6.2826,6.69,3804,0
1992-05-12,6.69,6.69,6.2826,6.69,26139,0
1992-05-13,6.696,6.696,6.2882,6.59,10790,0
1992-05-14,6.6873,6.6873,6.28,6.28,982,0
1992-05-15,6.69,6.69,6.2826,6.69,1718,0
1992-05-18,6.69,6.69,6.69,6.69,123,0
1992-05-19,6.2838,6.4875,5.8763,6.08,19018,0
1992-05-20,6.0839,6.0839,5.6843,5.88,5763,0
1992-05-21,5.6806,6.08,5.6806,6.08,12024,0
1992-05-22,6.0742,6.2777,5.9764,6.18,18791,0
1992-05-26,6.28,6.28,5.6773,6.28,15346,0
1992-05-27,5.6773,6.28,5.6773,6.28,27992,0
1992-05-28,6.2826,6.69,6.0789,6.69,9572,0
1992-05-29,6.69,6.69,6.0789,6.69,10063,0
1992-06-01,6.69,6.69,6.69,6.69,491,0
1992-06-02,6.0789,6.69,6.0789,6.69,736,0
1992-06-03,6.69,6.69,6.0789,6.69,3068,0
1992-06-04,6.0823,6.49,6.0823,6.49,3189,0
1992-06-08,6.6913,6.6913,6.08,6.08,2209,0
1992-06-09,6.69,6.69,6.0789,6.69,6013,0
1992-06-10,6.6873,6.6873,6.0764,6.28,16820,0
1992-06-11,6.69,6.69,6.0789,6.69,10554,0
1992-06-12,6.6873,6.6873,6.0764,6.28,8594,0
1992-06-15,6.6873,6.6873,6.0764,6.28,1350,0
1992-06-16,6.0823,6.49,6.0823,6.49,3802,0
1992-06-17,6.2862,6.49,6.0823,6.49,15577,0
1992-06-18,6.0823,6.49,6.0823,6.49,3434,0
1992-06-19,6.49,6.49,6.0823,6.49,9444,0
1992-06-22,6.49,6.49,6.0823,6.49,5642,0
1992-06-23,6.49,6.6938,6.2862,6.49,14105,0
1992-06-24,6.2862,6.6938,6.2862,6.49,6378,0
1992-06-25,6.2826,6.69,6.2826,6.69,1841,0
1992-06-26,6.28,6.28,6.28,6.28,123,0
1992-06-29,6.69,6.69,6.69,6.69,614,0
1992-06-30,6.69,6.69,6.2826,6.69,5522,0
1992-07-01,6.6873,6.6873,6.28,6.28,246,0
1992-07-02,6.69,6.69,6.2826,6.69,2332,0
1992-07-06,6.2846,6.79,6.2846,6.79,3312,0
1992-07-07,6.5805,6.89,6.3851,6.89,10560,0
1992-07-08,6.89,6.89,6.2792,6.89,11174,0
1992-07-09,6.8967,7.5,6.6929,7.5,20117,0
1992-07-10,7.58,7.58,6.9654,7.58,6102,0
1992-07-13,7.5805,8.4,6.9659,8.4,22452,0
1992-07-14,8.7982,9.617,8.5936,8.7,38732,0
1992-07-15,8.3948,8.8043,7.8788,8.19,28816,0
1992-07-16,8.4,8.4,7.7854,8.4,9518,0
1992-07-17,8.19,8.19,8.19,8.19,122,0
1992-07-20,8.389,8.7,7.9798,8.7,11119,0
1992-07-21,7.9798,9.0028,7.9798,8.7,21260,0
1992-07-22,9.0146,9.0146,8.4,8.4,13423,0
1992-07-23,8.3942,8.3942,7.3705,7.78,44692,0
1992-07-24,7.7849,7.9897,7.3751,7.58,8542,0
1992-07-27,7.7851,7.99,7.5803,7.99,5613,0
1992-07-28,7.9853,8.19,7.7805,8.19,17705,0
1992-07-29,8.19,8.19,7.7805,8.19,7082,0
1992-07-30,7.78,8.1895,7.78,7.78,2442,0
1992-07-31,8.19,8.19,7.7805,8.19,1832,0
1992-08-03,7.9847,8.3942,7.78,7.78,9280,0
1992-08-04,8.3948,8.3948,7.7805,8.19,2076,0
1992-08-05,8.4002,9.2198,7.7856,8.81,21232,0
1992-08-06,9.21,9.21,8.596,9.21,6107,0
1992-08-07,9.2112,10.03,9.0065,10.03,36518,0
1992-08-10,10.03,10.03,9.621,10.03,26869,0
1992-08-11,9.825,10.029,9.62,9.62,15512,0
1992-08-12,9.625,10.035,9.625,9.83,12574,0
1992-08-13,10.029,10.029,9.62,9.62,2076,0
1992-08-14,9.626,10.24,9.626,10.24,47363,0
1992-08-17,10.036,10.65,10.036,10.65,10986,0
1992-08-18,10.24,10.444,9.83,9.83,13917,0
1992-08-19,10.034,10.034,8.6009,9.42,53471,0
1992-08-20,9.42,9.42,8.8057,9.42,5982,0
1992-08-21,9.2152,9.625,9.2152,9.42,21730,0
1992-08-24,9.2106,9.62,9.2106,9.62,4886,0
1992-08-25,9.2106,9.62,9.2106,9.62,3664,0
1992-08-26,9.2135,9.623,9.2135,9.32,20635,0
1992-08-27,9.4183,9.623,9.2135,9.32,9280,0
1992-08-28,9.2137,9.4185,8.19,8.19,41026,0
1992-08-31,7.7805,8.19,7.371,8.19,13187,0
1992-09-01,8.1949,8.1949,7.99,7.99,11105,0
1992-09-02,7.8783,8.1895,7.78,7.78,4518,0
1992-09-03,7.78,8.3942,7.78,7.78,7082,0
1992-09-04,7.7805,8.19,7.7805,8.19,3663,0
1992-09-08,7.8788,8.19,7.7805,8.19,11233,0
1992-09-09,7.7805,8.19,7.7805,8.19,1099,0
1992-09-10,8.3957,9.01,8.3957,9.01,20877,0
1992-09-11,9.01,9.01,8.3957,9.01,36626,0
1992-09-14,9.2152,9.42,8.8057,9.42,17458,0
1992-09-15,9.4195,9.4195,9.01,9.01,2686,0
1992-09-16,9.01,9.4195,9.01,9.01,20511,0
1992-09-17,9.4153,9.62,8.8013,9.62,40429,0
1992-09-18,9.62,9.62,9.006,9.62,6351,0
1992-09-21,9.01,9.01,9.01,9.01,488,0
1992-09-22,9.619,9.619,9.21,9.21,1832,0
1992-09-23,9.62,9.62,9.006,9.62,3054,0
1992-09-24,9.2106,9.62,9.2106,9.62,3054,0
1992-09-25,9.619,9.619,9.21,9.21,16612,0
1992-09-28,9.2106,9.62,9.2106,9.62,5374,0
1992-09-29,9.3217,9.42,9.2152,9.42,6714,0
1992-09-30,9.4247,9.4247,8.81,8.81,5125,0
1992-10-01,9.2198,9.4247,8.81,8.81,4149,0
1992-10-02,8.8052,9.01,8.8052,9.01,8668,0
1992-10-05,8.8052,9.2148,8.6005,9.01,8912,0
1992-10-06,8.6049,9.2195,8.4,8.4,5491,0
1992-10-07,9.0149,9.0149,8.7117,8.81,6223,0
1992-10-08,9.0146,9.0146,8.4,8.4,3905,0
1992-10-09,9.0146,9.0146,8.4,8.4,610,0
1992-10-12,8.4,8.4,8.4,8.4,1586,0
1992-10-13,8.3948,8.5995,8.19,8.19,6349,0
1992-10-14,7.9853,8.19,7.7805,8.19,20757,0
1992-10-15,8.19,8.3948,7.9853,8.19,6471,0
1992-10-16,7.9853,8.3948,7.9853,8.19,8669,0
1992-10-19,7.9902,8.4,7.9902,8.4,2807,0
1992-10-20,8.6051,8.81,8.1954,8.81,6101,0
1992-10-21,9.01,9.2148,9.01,9.01,6593,0
1992-10-22,8.81,9.4247,8.81,8.81,6711,0
1992-10-23,8.8057,9.42,8.8057,9.42,3907,0
1992-10-26,9.0104,9.42,9.0104,9.42,2075,0
1992-10-27,9.4195,9.4195,9.01,9.01,1099,0
1992-10-28,9.0053,9.21,9.0053,9.21,5252,0
1992-10-29,9.42,9.42,9.42,9.42,3052,0
1992-10-30,9.0053,9.619,9.0053,9.21,4520,0
1992-11-02,9.0053,9.4147,9.0053,9.21,3787,0
1992-11-03,9.624,9.624,9.01,9.01,4029,0
1992-11-04,9.0149,9.4247,8.81,8.81,12690,0
1992-11-05,9.42,9.42,8.8057,9.42,5982,0
1992-11-06,9.4247,9.4247,8.81,8.81,4881,0
1992-11-09,8.8057,9.42,8.8057,9.42,9889,0
1992-11-10,9.0049,10.233,9.0049,9.93,42388,0
1992-11-11,9.625,10.035,9.625,9.83,2319,0
1992-11-12,9.825,10.136,9.62,9.62,5863,0
1992-11-13,9.825,10.235,9.719,10.03,35785,0
1992-11-16,10.029,10.029,9.62,9.62,733,0
1992-11-17,10.029,10.029,9.62,9.62,2076,0
1992-11-18,9.621,10.03,9.621,10.03,1710,0
1992-11-19,10.029,10.029,9.62,9.62,5130,0
1992-11-20,9.718,10.029,9.62,9.62,7573,0
1992-11-23,9.83,10.035,9.2156,9.83,4395,0
1992-11-24,9.621,10.03,9.621,10.03,2809,0
1992-11-25,9.2112,10.03,9.2112,10.03,489,0
1992-11-27,10.03,10.03,9.621,10.03,4885,0
1992-11-30,9.4159,10.03,9.4159,10.03,5252,0
1992-12-01,10.03,10.03,9.4159,10.03,3908,0
1992-12-02,9.83,10.034,9.42,9.42,4883,0
1992-12-03,10.034,10.034,9.42,9.42,2075,0
1992-12-04,9.4159,10.03,9.4159,10.03,5252,0
1992-12-07,9.42,10.034,9.42,9.42,2686,0
1992-12-08,10.035,10.035,9.4204,9.83,4395,0
1992-12-09,9.4159,10.03,9.4159,10.03,18198,0
1992-12-10,10.029,10.234,9.62,9.62,26993,0
1992-12-11,10.234,10.234,9.62,9.62,4153,0
1992-12-14,9.621,10.235,9.621,10.03,11358,0
1992-12-15,9.83,9.83,9.83,9.83,6714,0
1992-12-16,10.233,10.233,9.824,9.93,7329,0
1992-12-17,9.83,10.24,9.626,10.24,4028,0
1992-12-18,10.03,10.03,10.03,10.03,489,0
1992-12-21,10.035,10.24,9.626,10.24,4639,0
1992-12-22,9.621,10.235,9.621,10.03,2443,0
1992-12-23,10.234,10.234,9.62,9.62,5741,0
1992-12-24,9.62,10.029,9.4153,9.62,5619,0
1992-12-28,10.033,10.033,9.32,9.32,10623,0
1992-12-29,9.3171,9.62,9.3171,9.62,2931,0
1992-12-30,9.21,9.21,9.21,9.21,855,0
1992-12-31,9.21,9.619,9.21,9.21,5985,0
1993-01-04,9.2152,9.42,9.2152,9.42,2930,0
1993-01-05,9.619,9.619,9.21,9.21,2565,0
1993-01-06,9.619,9.619,9.21,9.21,11116,0
1993-01-07,9.2106,9.62,9.2106,9.62,8672,0
1993-01-08,9.621,10.03,9.2112,10.03,30900,0
1993-01-11,9.825,10.029,9.62,9.62,5374,0
1993-01-12,10.041,10.246,9.632,9.73,16957,0
1993-01-13,9.625,10.24,9.625,9.83,4273,0
1993-01-14,10.24,10.24,9.626,10.24,4517,0
1993-01-15,10.24,10.24,9.625,9.83,2197,0
1993-01-19,9.623,9.828,9.32,9.32,23810,0
1993-01-20,9.2156,9.83,9.2156,9.83,4395,0
1993-01-21,9.824,9.824,9.21,9.21,1710,0
1993-01-22,9.83,9.83,9.2152,9.42,4517,0
1993-01-25,9.828,9.828,9.2135,9.32,1832,0
1993-01-26,9.21,9.619,9.21,9.21,3909,0
1993-01-27,9.2152,9.625,9.0104,9.42,12208,0
1993-01-28,9.01,9.01,9.01,9.01,488,0
1993-01-29,9.62,9.62,9.006,9.62,244,0
1993-02-01,9.01,9.624,9.01,9.01,6593,0
1993-02-02,9.619,9.619,9.21,9.21,1099,0
1993-02-03,9.006,9.62,9.006,9.62,17100,0
1993-02-04,9.0104,9.42,9.0104,9.42,1587,0
1993-02-05,9.42,9.42,9.42,9.42,1221,0
1993-02-08,9.42,9.42,9.0104,9.42,2930,0
1993-02-09,9.014,9.4238,7.58,7.58,30142,0
1993-02-10,7.3714,8.6,7.1667,8.6,16849,0
1993-02-11,8.6,8.6,8.6,8.6,3663,0
1993-02-12,8.596,9.21,8.596,9.21,29316,0
1993-02-16,8.6,9.0095,8.1905,8.6,27471,0
1993-02-17,7.9902,8.6049,7.9902,8.4,5735,0
1993-02-18,7.7854,8.4,7.7854,8.4,6833,0
1993-02-19,8.3948,8.3948,7.7805,8.19,6349,0
1993-02-22,8.3997,8.3997,7.99,7.99,1220,0
1993-02-23,7.99,7.99,7.99,7.99,3173,0
1993-02-24,7.7854,8.4,7.7854,8.4,7077,0
1993-02-25,8.4,8.4,8.4,8.4,244,0
1993-02-26,8.4,8.4,7.7854,8.4,3783,0
1993-03-01,7.7854,8.4,7.7854,8.4,1098,0
1993-03-02,7.99,8.6046,7.99,7.99,2074,0
1993-03-03,7.9918,8.6066,7.9918,8.5,8662,0
1993-03-04,8.6049,8.6049,8.1951,8.4,1464,0
1993-03-05,8.19,8.5995,8.19,8.19,10623,0
1993-03-08,8.19,8.3948,8.19,8.19,1099,0
1993-03-09,8.6051,8.81,8.1954,8.81,20499,0
1993-03-10,8.81,8.81,8.4002,8.81,29773,0
1993-03-11,8.8007,9.21,8.3913,9.21,36767,0
1993-03-12,9.21,9.21,8.596,9.21,7940,0
1993-03-15,8.5966,9.62,8.5966,9.62,53254,0
1993-03-16,9.4204,9.83,9.4204,9.83,38698,0
1993-03-17,9.83,10.24,9.4208,10.24,29663,0
1993-03-18,9.83,10.444,9.625,9.83,22706,0
1993-03-19,10.439,10.439,9.62,9.62,21497,0
1993-03-22,9.62,9.62,9.62,9.62,1344,0
1993-03-23,9.62,10.234,9.62,9.62,2931,0
1993-03-24,9.4247,9.834,8.81,8.81,16717,0
1993-03-25,9.21,9.21,8.8007,9.21,3054,0
1993-03-26,9.2198,9.2198,8.81,8.81,1220,0
1993-03-29,9.2135,9.623,9.2135,9.32,20025,0
1993-03-30,9.2169,9.831,9.2169,9.52,2197,0
1993-03-31,9.83,9.83,9.83,9.83,122,0
1993-04-01,9.83,9.83,9.0104,9.42,30276,0
1993-04-02,9.01,9.2148,9.01,9.01,23441,0
1993-04-05,9.4247,9.4247,8.81,8.81,1830,0
1993-04-07,8.8057,9.42,8.8057,9.42,3174,0
1993-04-08,8.8035,9.4177,8.8035,8.91,11723,0
1993-04-12,8.8035,9.0083,8.8035,8.91,13432,0
1993-04-13,8.81,9.2198,8.81,8.81,24160,0
1993-04-14,9.21,9.21,8.8007,9.21,1710,0
1993-04-15,9.213,9.4177,8.8035,8.91,5861,0
1993-04-16,8.81,9.4247,8.81,8.81,3783,0
1993-04-19,8.804,9.4183,8.804,9.32,5006,0
1993-04-20,9.4195,9.4195,9.01,9.01,2320,0
1993-04-21,8.8057,9.42,8.8057,9.42,610,0
1993-04-22,8.81,9.4247,8.81,8.81,8541,0
1993-04-23,8.8007,9.21,8.596,9.21,17467,0
1993-04-26,9.21,9.21,9.21,9.21,366,0
1993-04-27,8.5988,8.91,8.5988,8.91,4274,0
1993-04-28,8.6051,9.0149,8.6051,8.81,30871,0
1993-04-29,9.0149,9.0149,8.6051,8.81,3539,0
1993-04-30,9.0095,9.0095,8.6,8.6,3663,0
1993-05-03,8.6,9.0095,8.6,8.6,488,0
1993-05-04,8.6013,9.83,8.6013,9.83,26490,0
1993-05-05,9.2106,9.62,9.2106,9.62,18932,0
1993-05-06,9.619,9.619,9.21,9.21,3664,0
1993-05-07,9.2143,9.624,8.3952,8.6,65198,0
1993-05-10,8.81,8.81,8.1954,8.81,1220,0
1993-05-11,8.1951,8.4,8.1951,8.4,976,0
1993-05-12,8.7112,8.7112,7.99,7.99,7444,0
1993-05-13,7.9857,8.6,7.9857,8.6,1587,0
1993-05-14,8.6008,8.6008,7.88,7.88,12452,0
1993-05-17,8.1954,8.81,7.9905,8.81,20133,0
1993-05-18,8.8043,8.8043,8.19,8.19,5006,0
1993-05-19,8.1909,9.01,8.1909,9.01,8668,0
1993-05-20,9.0149,9.0149,8.6051,8.81,10982,0
1993-05-21,9.01,9.01,8.6005,9.01,3785,0
1993-05-24,8.6,8.8048,8.6,8.6,20634,0
1993-05-25,8.599,8.599,7.78,7.78,30527,0
1993-05-26,7.9902,8.6049,7.9902,8.4,16473,0
1993-05-27,7.9857,8.6,7.9857,8.6,19047,0
1993-05-28,8.8007,9.4147,8.1867,9.21,17590,0
1993-06-01,9.625,10.034,8.8057,9.42,51274,0
1993-06-02,9.4147,9.824,8.8007,9.21,21376,0
1993-06-03,9.2143,9.2143,8.6,8.6,5616,0
1993-06-04,8.6,8.6,8.1905,8.6,16116,0
1993-06-07,8.1895,8.1895,7.1658,7.78,44936,0
1993-06-08,7.37,7.9842,7.37,7.37,11845,0
1993-06-09,7.9829,7.9829,7.3689,7.68,4153,0
1993-06-10,7.37,7.9842,7.37,7.37,3297,0
1993-06-11,7.37,7.9842,7.37,7.37,9037,0
1993-06-14,7.9847,7.9847,7.78,7.78,3053,0
1993-06-15,7.9847,7.9847,7.5753,7.78,2931,0
1993-06-16,7.9897,7.9897,7.58,7.58,2197,0
1993-06-17,7.9847,7.9847,7.78,7.78,977,0
1993-06-18,7.7794,7.8777,7.37,7.37,10380,0
1993-06-21,7.99,7.99,7.99,7.99,122,0
1993-06-22,7.9865,7.9865,7.88,7.88,732,0
1993-06-23,7.3751,7.9897,7.3751,7.58,2807,0
1993-06-24,7.3751,7.7849,7.3751,7.58,6834,0
1993-06-25,7.3751,7.58,7.1703,7.58,3417,0
1993-06-28,7.5747,7.5747,7.1653,7.37,9281,0
1993-06-29,7.78,7.78,7.78,7.78,2686,0
1993-06-30,7.78,7.78,7.5753,7.78,9891,0
1993-07-01,7.99,7.99,7.5803,7.99,2563,0
1993-07-02,7.99,7.99,7.5803,7.99,3295,0
1993-07-06,7.5803,8.1949,7.5803,7.99,9884,0
1993-07-07,8.19,8.19,8.19,8.19,10623,0
1993-07-08,7.9857,9.2143,7.9857,8.6,16360,0
1993-07-12,8.4,8.8098,8.4,8.4,9152,0
1993-07-13,9.0146,9.0146,8.4,8.4,4515,0
1993-07-14,9.0053,9.21,8.3913,9.21,23453,0
1993-07-15,8.8007,9.824,8.8007,9.21,73534,0
1993-07-16,9.824,9.824,9.21,9.21,7451,0
1993-07-19,9.825,9.825,9.2106,9.62,3664,0
1993-07-20,9.21,9.619,9.21,9.21,11238,0
1993-07-21,9.619,9.619,9.21,9.21,4397,0
1993-07-22,9.0149,9.0149,8.6051,8.81,3661,0
1993-07-23,8.8048,8.8048,8.6,8.6,8791,0
1993-07-26,8.8048,8.8048,8.6,8.6,3785,0
1993-07-27,8.6005,9.01,8.6005,9.01,2320,0
1993-07-28,8.6,8.6,8.6,8.6,244,0
1993-07-29,8.6005,9.01,8.6005,9.01,488,0
1993-07-30,9.01,9.01,8.6005,9.01,2808,0
1993-08-02,9.0095,9.0095,8.6,8.6,488,0
1993-08-04,8.6,8.6,8.6,8.6,5983,0
1993-08-06,8.596,9.21,8.596,9.21,733,0
1993-08-09,8.596,9.21,8.596,9.21,1954,0
1993-08-10,8.596,9.21,8.596,9.21,1832,0
1993-08-11,8.7024,9.21,8.7024,9.21,6230,0
1993-08-12,8.5988,9.213,8.5988,8.91,3785,0
1993-08-13,8.6,8.6,8.6,8.6,122,0
1993-08-16,8.6,8.6,8.6,8.6,366,0
1993-08-17,8.8048,8.8048,8.6,8.6,18070,0
1993-08-18,9.21,9.21,9.21,9.21,122,0
1993-08-19,8.6,8.9112,8.6,8.6,2686,0
1993-08-20,8.6051,9.0149,8.6051,8.81,2318,0
1993-08-24,8.6,8.6,8.6,8.6,1953,0
1993-08-25,8.7065,8.7065,8.6,8.6,16360,0
1993-08-26,8.7065,8.7065,8.6,8.6,7203,0
1993-08-27,8.7065,8.7065,8.6,8.6,15750,0
1993-08-30,8.6,8.6,8.6,8.6,610,0
1993-08-31,8.7024,9.21,8.596,9.21,1588,0
1993-09-01,9.0149,9.0149,8.6051,8.81,2928,0
1993-09-02,9.2143,9.2143,8.6,8.6,11721,0
1993-09-07,8.5936,9.2074,8.5936,8.7,4521,0
1993-09-08,8.6005,9.01,8.6005,9.01,1465,0
1993-09-09,8.6021,9.2165,8.6021,9.11,60666,0
1993-09-10,9.4153,9.62,9.006,9.62,73285,0
1993-09-13,9.21,9.619,9.21,9.21,77809,0
1993-09-14,9.619,10.029,9.21,9.21,56555,0
1993-09-15,9.624,9.624,8.6005,9.01,53840,0
1993-09-16,9.1036,9.21,8.8007,9.21,13803,0
1993-09-17,8.81,9.2198,8.81,8.81,9640,0
1993-09-20,9.42,9.42,9.42,9.42,488,0
1993-09-21,9.4247,9.4247,8.81,8.81,3783,0
1993-09-22,9.42,9.42,8.8057,9.42,732,0
1993-09-23,8.81,9.4247,8.81,8.81,6833,0
1993-09-24,8.8048,8.8048,8.6,8.6,11599,0
1993-09-27,8.6005,9.01,8.6005,9.01,11842,0
1993-09-29,9.2143,9.2143,8.6,8.6,366,0
1993-09-30,9.21,9.4147,8.596,9.21,4764,0
1993-10-01,9.3212,9.4195,8.8052,9.01,11598,0
1993-10-04,8.81,8.81,8.81,8.81,2806,0
1993-10-05,9.4247,9.4247,8.81,8.81,1220,0
1993-10-06,8.81,9.4247,8.81,8.81,5125,0
1993-10-07,8.8035,9.0083,8.8035,8.91,4274,0
1993-10-08,8.81,8.81,8.81,8.81,1830,0
1993-10-11,9.2148,9.2148,9.01,9.01,3418,0
1993-10-12,9.0149,9.2198,8.81,8.81,3051,0
1993-10-13,9.42,9.42,9.42,9.42,488,0
1993-10-14,9.21,9.21,8.8007,9.21,7573,0
1993-10-15,9.4247,9.4247,8.81,8.81,3905,0
1993-10-18,8.81,8.81,8.81,8.81,976,0
1993-10-19,8.8035,8.91,8.8035,8.91,3663,0
1993-10-20,9.21,9.21,9.21,9.21,122,0
1993-10-21,8.81,8.81,8.6051,8.81,10250,0
1993-10-22,8.8048,8.8048,8.3952,8.6,5006,0
1993-10-25,8.6005,9.01,8.6005,9.01,366,0
1993-10-26,9.01,9.01,9.01,9.01,1221,0
1993-10-27,8.8057,9.83,8.6009,9.42,107309,0
1993-10-28,9.83,9.83,9.42,9.42,19045,0
1993-10-29,9.21,9.824,9.21,9.21,3054,0
1993-11-01,9.2106,9.62,9.2106,9.62,5252,0
1993-11-02,9.513,9.513,9.21,9.21,5008,0
1993-11-03,9.63,9.63,8.81,8.81,9762,0
1993-11-04,9.4247,9.4247,8.81,8.81,1708,0
1993-11-05,8.8069,9.2165,8.8069,9.11,9399,0
1993-11-08,9.4247,9.4247,8.81,8.81,1098,0
1993-11-09,9.42,9.42,9.42,9.42,244,0
1993-11-10,9.4195,9.4195,9.01,9.01,8668,0
1993-11-11,9.2152,9.42,9.2152,9.42,5616,0
1993-11-12,9.42,9.42,9.2152,9.42,14772,0
1993-11-15,9.62,9.62,9.2106,9.62,6107,0
1993-11-16,9.2152,9.625,9.2152,9.42,5127,0
1993-11-17,9.2152,9.42,9.2152,9.42,2686,0
1993-11-18,9.42,9.42,9.0104,9.42,20754,0
1993-11-19,9.01,9.4195,9.01,9.01,1587,0
1993-11-22,9.0053,9.4147,9.0053,9.21,12337,0
1993-11-23,9.42,9.42,9.0104,9.42,1343,0
1993-11-24,9.0149,9.4247,8.81,8.81,5125,0
1993-11-29,9.0117,9.11,9.0117,9.11,1099,0
1993-11-30,8.8057,9.42,8.8057,9.42,5616,0
1993-12-01,8.8057,9.42,8.8057,9.42,7081,0
1993-12-03,9.4195,9.4195,8.6005,9.01,13063,0
1993-12-06,9.0095,9.0095,8.6,8.6,855,0
1993-12-07,8.6005,9.01,8.6005,9.01,1221,0
1993-12-08,8.6013,8.6013,7.9869,8.29,13306,0
1993-12-09,8.2878,8.2878,7.78,7.78,4518,0
1993-12-10,7.9857,8.6,7.781,8.6,2564,0
1993-12-13,7.78,8.599,7.78,7.78,4884,0
1993-12-14,7.781,8.6,7.781,8.6,7326,0
1993-12-15,8.2932,8.2932,7.99,7.99,15864,0
1993-12-16,8.5995,8.5995,7.9853,8.19,6105,0
1993-12-17,8.1949,8.1949,7.7851,7.99,5125,0
1993-12-20,8.19,8.19,7.7805,8.19,2930,0
1993-12-21,7.7789,8.1883,7.7789,8.09,6717,0
1993-12-22,8.19,8.19,7.9853,8.19,6593,0
1993-12-23,7.9869,8.6013,7.9869,8.29,3052,0
1993-12-27,7.9853,8.5995,7.9853,8.19,4640,0
1993-12-28,8.1949,8.3997,7.99,7.99,8664,0
1993-12-29,7.9853,8.19,7.9853,8.19,4151,0
1993-12-30,8.4,8.4,7.9902,8.4,7565,0
1993-12-31,8.1905,8.6,7.9857,8.6,7814,0
1994-01-03,7.9847,7.9847,7.78,7.78,733,0
1994-01-04,7.7854,8.4,7.7854,8.4,2074,0
1994-01-05,7.7805,8.19,7.7805,8.19,2930,0
1994-01-06,7.78,8.0912,7.78,7.78,10623,0
1994-01-10,7.7851,8.1949,7.7851,7.99,6223,0
1994-01-11,8.19,8.19,7.7805,8.19,1465,0
1994-01-12,7.7851,8.1949,7.7851,7.99,2807,0
1994-01-13,7.7805,8.19,7.7805,8.19,244,0
1994-01-17,7.7805,8.19,7.7805,8.19,3907,0
1994-01-18,7.78,7.78,7.78,7.78,855,0
1994-01-20,7.7805,8.19,7.7805,8.19,1465,0
1994-01-21,8.1895,8.3942,7.78,7.78,10379,0
1994-01-24,8.3948,8.5995,7.7805,8.19,21368,0
1994-01-26,8.1905,8.6,8.1905,8.6,3174,0
1994-01-27,8.6,8.6,8.6,8.6,855,0
1994-01-28,8.19,8.5995,8.19,8.19,5128,0
1994-01-31,8.5995,8.8043,8.19,8.19,12088,0
1994-02-01,8.19,8.19,8.19,8.19,1099,0
1994-02-02,8.4002,8.81,8.1954,8.81,10860,0
1994-02-03,8.8115,8.8115,8.5,8.5,2806,0
1994-02-04,8.8043,8.8043,8.19,8.19,7692,0
1994-02-07,7.99,8.1949,7.99,7.99,2685,0
1994-02-08,8.6,8.6,8.6,8.6,122,0
1994-02-09,8.6,8.6,7.9857,8.6,5860,0
1994-02-10,8.5995,8.5995,8.19,8.19,2442,0
1994-02-11,8.5995,8.5995,8.19,8.19,1832,0
1994-02-14,8.6,8.6,8.1905,8.6,9523,0
1994-02-15,8.19,8.19,8.19,8.19,366,0
1994-02-16,8.1905,8.6,8.1905,8.6,21977,0
1994-02-17,8.1905,8.6,8.1905,8.6,9157,0
1994-02-18,7.99,8.3997,7.99,7.99,7078,0
1994-02-22,7.99,7.99,7.99,7.99,1708,0
1994-02-23,7.99,7.99,7.99,7.99,122,0
1994-02-24,7.99,7.99,7.99,7.99,244,0
1994-02-25,8.3948,8.3948,8.19,8.19,244,0
1994-02-28,7.9853,8.19,7.8788,8.19,4151,0
1994-03-01,8.1895,8.1895,7.78,7.78,4030,0
1994-03-02,7.58,7.58,7.58,7.58,854,0
1994-03-03,7.5682,7.7727,7.3636,7.47,16378,0
1994-03-04,7.78,7.78,7.78,7.78,1221,0
1994-03-07,7.17,7.17,7.17,7.17,122,0
1994-03-08,7.58,7.58,7.1703,7.58,5003,0
1994-03-09,7.1647,7.4759,6.96,6.96,25524,0
1994-03-10,6.5506,6.96,6.5506,6.96,15022,0
1994-03-11,6.5554,7.17,6.5554,7.17,5980,0
1994-03-14,6.5554,7.17,6.5554,7.17,8543,0
1994-03-15,7.1653,7.7794,7.1653,7.37,9769,0
1994-03-16,7.4817,7.58,7.4817,7.58,14888,0
1994-03-17,7.7805,8.19,7.371,8.19,8669,0
1994-03-18,8.19,8.19,8.19,8.19,9524,0
1994-03-23,7.99,7.99,7.99,7.99,976,0
1994-03-24,8.0917,8.19,8.0917,8.19,2686,0
1994-03-25,7.9857,8.6,7.9857,8.6,855,0
1994-03-28,7.9853,8.19,7.9853,8.19,2442,0
1994-03-29,7.9857,8.6,7.9857,8.6,2198,0
1994-03-30,7.99,7.99,7.99,7.99,1586,0
1994-03-31,7.78,8.1895,7.78,7.78,1710,0
1994-04-04,7.781,8.6,7.781,8.6,5250,0
1994-04-05,8.599,8.599,7.78,7.78,1587,0
1994-04-06,7.78,7.78,7.78,7.78,611,0
1994-04-07,7.78,7.9847,7.78,7.78,13432,0
1994-04-08,7.78,7.78,7.78,7.78,977,0
1994-04-11,7.78,8.2878,7.78,7.78,5983,0
1994-04-12,7.78,7.9847,7.78,7.78,2931,0
1994-04-13,8.3965,8.3965,7.7821,8.29,6348,0
1994-04-14,7.7794,8.3936,7.37,7.37,17585,0
1994-04-15,7.3712,7.576,7.06,7.06,11721,0
1994-04-18,6.9651,7.3749,6.9651,7.17,6590,0
1994-04-19,7.3746,7.3746,6.76,6.76,7567,0
1994-04-20,7.17,7.17,6.7603,7.17,5003,0
1994-04-21,7.3705,7.78,7.3705,7.78,9647,0
1994-04-22,7.9773,7.9773,7.47,7.47,6233,0
1994-04-25,7.7846,7.7846,7.17,7.17,1220,0
1994-04-28,7.17,7.9894,7.17,7.17,4515,0
1994-05-03,7.9847,7.9847,7.78,7.78,1832,0
1994-05-04,7.99,7.99,7.99,7.99,366,0
1994-05-05,7.1705,7.99,7.1705,7.99,30751,0
1994-05-06,8.4,8.6049,7.7854,8.4,19524,0
1994-05-09,8.1949,8.1949,7.99,7.99,6345,0
1994-05-10,8.3948,8.3948,7.7805,8.19,1832,0
1994-05-11,8.1895,8.1895,7.78,7.78,15508,0
1994-05-12,7.78,7.78,7.78,7.78,366,0
1994-05-13,7.9853,8.19,7.7805,8.19,3419,0
1994-05-16,7.78,7.78,7.78,7.78,1587,0
1994-05-17,7.78,8.1895,7.78,7.78,488,0
1994-05-18,7.78,7.78,7.78,7.78,3663,0
1994-05-19,7.6865,7.6865,7.58,7.58,2197,0
1994-05-20,7.6874,8.1955,7.5808,7.63,4027,0
1994-05-23,7.37,7.37,7.37,7.37,122,0
1994-05-24,7.99,7.99,7.99,7.99,122,0
1994-05-25,7.3713,7.83,7.3713,7.83,11599,0
1994-05-26,7.37,7.37,7.37,7.37,122,0
1994-05-27,7.3754,7.99,7.3754,7.99,1098,0
1994-05-31,7.78,7.78,7.78,7.78,244,0
1994-06-01,7.78,7.78,7.477,7.78,2686,0
1994-06-03,7.3705,7.78,7.3705,7.78,855,0
1994-06-06,7.7849,7.7849,7.3751,7.58,4149,0
1994-06-07,7.6812,7.6812,7.37,7.37,3664,0
1994-06-08,7.1653,7.37,7.1653,7.37,1832,0
1994-06-09,7.3751,7.58,7.2686,7.58,5735,0
1994-06-10,7.5747,7.7794,7.1653,7.37,3786,0
1994-06-13,7.4814,7.5797,7.17,7.17,15621,0
1994-06-14,7.7794,7.7794,7.37,7.37,12822,0
1994-06-15,7.78,7.78,7.78,7.78,611,0
1994-06-16,7.37,7.37,7.37,7.37,5007,0
1994-06-17,7.3751,7.58,7.1703,7.58,10251,0
1994-06-20,7.1717,7.7864,7.1717,7.27,6222,0
1994-06-21,7.17,7.3749,6.9651,7.17,6224,0
1994-06-22,7.1697,7.1697,6.76,6.76,1587,0
1994-06-23,6.5554,7.17,6.5554,7.17,488,0
1994-06-24,7.17,7.17,7.17,7.17,366,0
1994-06-27,6.55,6.55,6.55,6.55,3908,0
1994-06-28,6.5554,7.17,6.5554,7.17,5370,0
1994-06-29,6.9654,7.58,6.9654,7.58,22820,0
1994-06-30,7.7846,7.7846,7.17,7.17,3905,0
1994-07-01,7.3705,7.78,7.3705,7.78,2198,0
1994-07-05,7.7849,7.7849,7.58,7.58,488,0
1994-07-06,7.78,7.78,7.3705,7.78,15752,0
1994-07-07,7.6865,7.6865,7.58,7.58,4271,0
1994-07-12,7.88,7.88,7.88,7.88,1831,0
1994-07-13,8.1951,8.4,8.1951,8.4,8054,0
1994-07-14,8.3965,8.3965,7.9869,8.29,366,0
1994-07-15,7.9857,8.6,7.9857,8.6,1465,0
1994-07-18,7.99,8.6046,7.99,7.99,6589,0
1994-07-19,8.1949,8.1949,7.99,7.99,7566,0
1994-07-20,8.4,8.4,8.4,8.4,244,0
1994-07-22,7.99,7.99,7.99,7.99,3417,0
1994-07-26,7.7849,7.7849,7.58,7.58,2075,0
1994-07-27,7.9847,8.1895,7.5753,7.78,4152,0
1994-07-28,7.5797,7.5797,7.17,7.17,10495,0
1994-07-29,7.17,7.3749,7.17,7.17,6224,0
1994-08-01,7.3694,7.3694,6.96,6.96,366,0
1994-08-03,7.27,7.27,7.27,7.27,610,0
1994-08-05,6.9667,7.3766,6.9667,7.27,4880,0
1994-08-09,6.9594,7.1641,6.4518,6.55,37374,0
1994-08-10,6.3503,6.76,6.3503,6.76,3539,0
1994-08-11,6.96,6.96,6.3459,6.96,3053,0
1994-08-12,6.96,6.96,6.96,6.96,12091,0
1994-08-15,6.96,7.3694,6.96,6.96,10259,0
1994-08-16,6.9651,7.17,6.9651,7.17,2075,0
1994-08-18,6.96,7.0583,6.96,6.96,19296,0
1994-08-19,6.96,6.96,6.96,6.96,1832,0
1994-08-22,7.17,7.17,7.17,7.17,488,0
1994-08-23,7.3712,7.3712,7.06,7.06,855,0
1994-08-25,6.9651,7.3749,6.9651,7.17,3173,0
1994-08-26,6.96,6.96,6.96,6.96,244,0
1994-08-29,7.37,7.37,6.9606,7.37,2564,0
1994-08-30,6.9617,7.3712,6.9617,7.06,1465,0
1994-08-31,6.9651,7.3749,6.9651,7.17,3051,0
1994-09-01,7.17,7.17,7.17,7.17,244,0
1994-09-02,6.9617,7.06,6.9617,7.06,4518,0
1994-09-06,7.3694,7.3694,6.96,6.96,2443,0
1994-09-07,6.9594,7.1641,6.55,6.55,19542,0
1994-09-08,6.5552,6.76,6.5552,6.76,3173,0
1994-09-09,6.3436,6.5482,6.3436,6.45,10629,0
1994-09-12,6.1406,6.55,6.1406,6.55,2809,0
1994-09-13,6.5548,6.5548,6.35,6.35,3783,0
1994-09-14,6.1406,6.55,6.1406,6.55,2687,0
1994-09-15,6.3497,6.5545,5.94,5.94,17210,0
1994-09-16,6.14,6.14,6.0336,6.14,5741,0
1994-09-19,6.14,6.14,6.14,6.14,1099,0
1994-09-20,5.94,5.94,5.94,5.94,1221,0
1994-09-21,6.14,6.14,5.7307,6.14,7451,0
1994-09-22,5.73,5.73,5.73,5.73,1832,0
1994-09-23,6.14,6.14,5.7307,6.14,7573,0
1994-09-26,6.14,6.14,6.14,6.14,366,0
1994-09-27,5.73,5.73,5.73,5.73,489,0
1994-09-28,5.73,6.0329,5.73,5.73,15881,0
1994-09-29,6.0387,6.35,5.7355,6.35,3295,0
1994-09-30,6.0329,6.0329,5.73,5.73,1710,0
1994-10-03,5.73,5.73,5.73,5.73,122,0
1994-10-04,5.94,5.94,5.94,5.94,366,0
1994-10-05,5.73,5.73,5.73,5.73,977,0
1994-10-06,6.1393,6.1393,5.5254,5.73,8185,0
1994-10-10,5.5254,5.73,5.5254,5.73,1588,0
1994-10-11,5.7282,5.7282,5.63,5.63,9410,0
1994-10-12,5.53,5.7348,5.53,5.53,14037,0
1994-10-13,5.73,5.73,5.5254,5.73,14049,0
1994-10-14,5.6369,5.94,5.5303,5.94,5370,0
1994-10-17,5.7352,5.94,5.7352,5.94,1343,0
1994-10-18,5.94,5.94,5.7352,5.94,13914,0
1994-10-19,5.9346,5.9346,5.73,5.73,3909,0
1994-10-20,5.73,5.9346,5.73,5.73,3176,0
1994-10-21,5.9346,5.9346,5.5254,5.73,21379,0
1994-10-24,5.73,5.73,5.73,5.73,244,0
1994-10-25,5.3207,5.73,5.3207,5.73,1466,0
1994-10-26,5.3207,5.73,5.3207,5.73,7086,0
1994-10-27,5.73,5.73,5.73,5.73,1588,0
1994-10-28,5.73,5.73,5.73,5.73,1832,0
1994-10-31,5.73,5.73,5.3207,5.73,15637,0
1994-11-01,5.3207,5.73,5.3207,5.73,12461,0
1994-11-02,5.4196,6.14,5.4196,6.14,12093,0
1994-11-03,6.3439,6.3439,5.73,5.73,2688,0
1994-11-04,6.3497,6.3497,5.94,5.94,14158,0
1994-11-07,6.5506,7.3694,6.5506,6.96,49705,0
1994-11-08,6.9611,7.78,6.9611,7.78,45180,0
1994-11-09,7.5797,7.6862,7.17,7.17,5614,0
1994-11-10,7.78,7.78,7.1658,7.78,8059,0
1994-11-11,7.6812,7.7794,7.37,7.37,6961,0
1994-11-14,7.7849,8.1946,7.3751,7.58,13790,0
1994-11-15,7.6822,8.19,7.5758,8.19,7326,0
1994-11-16,7.5758,8.19,7.5758,8.19,1465,0
1994-11-17,8.1946,8.1946,7.58,7.58,2563,0
1994-11-18,7.58,8.1946,7.58,7.58,1586,0
1994-11-21,7.58,8.1946,7.58,7.58,7078,0
1994-11-22,7.58,7.58,7.58,7.58,2685,0
1994-11-23,7.58,7.58,7.3751,7.58,8054,0
1994-11-25,7.99,7.99,7.3754,7.99,1952,0
1994-11-29,7.3754,7.99,7.3754,7.99,3295,0
1994-11-30,7.99,7.99,7.99,7.99,488,0
1994-12-01,7.3754,7.99,7.3754,7.99,1464,0
1994-12-02,7.9847,7.9847,7.78,7.78,2076,0
1994-12-05,7.99,7.99,7.5803,7.99,1220,0
1994-12-06,7.58,7.58,7.58,7.58,3905,0
1994-12-07,7.7788,7.7788,6.96,6.96,9648,0
1994-12-08,6.96,6.96,6.96,6.96,8305,0
1994-12-09,7.37,7.37,7.37,7.37,244,0
1994-12-13,6.35,6.9645,6.35,6.35,2075,0
1994-12-14,6.7547,6.7547,6.55,6.55,3420,0
1994-12-15,6.5506,6.96,6.3459,6.96,2320,0
1994-12-16,6.3565,6.9717,6.3565,6.66,4023,0
1994-12-19,6.35,6.7597,6.35,6.35,6346,0
1994-12-20,6.76,6.76,6.76,6.76,244,0
1994-12-21,6.1406,6.7547,6.1406,6.55,4275,0
1994-12-22,6.5548,6.5548,5.9403,6.35,17087,0
1994-12-23,5.94,6.3497,5.94,5.94,5859,0
1994-12-27,6.35,6.35,6.0387,6.35,3661,0
1994-12-28,6.0387,6.35,5.9403,6.35,14157,0
1994-12-29,5.73,6.3439,5.73,5.73,1710,0
1994-12-30,5.7352,6.3497,5.7352,5.94,20505,0
1995-01-03,6.25,6.25,5.7339,6.25,10255,0
1995-01-04,6.25,6.25,6.1435,6.25,16359,0
1995-01-05,6.35,6.5548,6.35,6.35,4882,0
1995-01-06,6.7553,6.96,6.3459,6.96,8305,0
1995-01-09,6.3459,6.96,6.3459,6.96,366,0
1995-01-10,6.9651,7.17,6.6538,7.17,2685,0
1995-01-11,6.76,7.0632,6.76,6.76,4027,0
1995-01-12,6.76,6.76,6.76,6.76,122,0
1995-01-13,6.7558,7.37,6.7558,7.37,2809,0
1995-01-17,6.7558,7.37,6.7558,7.37,366,0
1995-01-18,7.3694,7.3694,6.8617,6.96,6473,0
1995-01-19,6.9594,6.9594,6.55,6.55,11237,0
1995-01-20,6.9594,6.9594,6.55,6.55,6595,0
1995-01-23,6.3462,6.6,6.3462,6.6,30775,0
1995-01-25,6.35,6.35,6.35,6.35,732,0
1995-01-27,6.76,6.76,6.76,6.76,732,0
1995-01-30,6.7547,6.7547,6.3453,6.55,2198,0
1995-01-31,6.76,6.76,6.5552,6.76,3905,0
1995-02-01,6.7597,6.7597,6.35,6.35,2685,0
1995-02-02,6.3447,6.3447,6.14,6.14,5741,0
1995-02-03,6.1448,6.3497,5.94,5.94,10985,0
1995-02-06,5.7352,6.3497,5.7352,5.94,27584,0
1995-02-07,6.35,6.35,6.35,6.35,4882,0
1995-02-08,5.9387,6.25,5.9387,6.25,2564,0
1995-02-09,6.3503,6.76,5.9406,6.76,16964,0
1995-02-10,6.6535,6.9649,6.6535,6.76,1464,0
1995-02-13,6.9645,6.9645,6.35,6.35,4272,0
1995-02-15,6.5506,7.3694,6.5506,6.96,28333,0
1995-02-16,7.3766,7.5815,6.9667,7.27,17813,0
1995-02-17,7.3694,7.3694,6.96,6.96,1588,0
1995-02-21,6.96,6.96,6.96,6.96,3664,0
1995-02-22,7.37,7.37,6.9606,7.37,2198,0
1995-02-23,7.3766,7.3766,7.27,7.27,854,0
1995-02-24,6.96,7.3694,6.96,6.96,611,0
1995-02-27,6.96,7.3694,6.96,6.96,2443,0
1995-02-28,7.27,7.27,7.27,7.27,2196,0
1995-03-01,6.96,7.0583,6.96,6.96,4274,0
1995-03-02,6.9651,7.17,6.9651,7.17,732,0
1995-03-03,7.0635,7.3749,6.9651,7.17,8909,0
1995-03-06,7.0583,7.3694,6.96,6.96,3542,0
1995-03-07,6.96,6.96,6.96,6.96,244,0
1995-03-08,7.37,7.37,7.37,7.37,1343,0
1995-03-09,7.37,7.37,6.9606,7.37,1465,0
1995-03-10,7.37,7.37,7.37,7.37,122,0
1995-03-13,6.96,6.96,6.96,6.96,244,0
1995-03-14,7.47,7.47,7.47,7.47,244,0
1995-03-15,6.9654,7.58,6.9654,7.58,11959,0
1995-03-16,7.1653,7.5747,7.1653,7.37,2931,0
1995-03-20,7.17,7.5797,7.17,7.17,7810,0
1995-03-21,7.58,7.58,7.1703,7.58,1830,0
1995-03-22,7.58,7.58,7.1703,7.58,9641,0
1995-03-23,7.1703,7.58,7.1703,7.58,1342,0
1995-03-24,7.1653,7.5747,7.1653,7.37,6594,0
1995-03-27,7.5762,8.6,7.3714,8.6,42000,0
1995-03-28,8.1951,8.6049,7.9902,8.4,26845,0
1995-03-29,8.5995,8.5995,8.19,8.19,22711,0
1995-03-30,8.1905,8.6,8.1905,8.6,19535,0
1995-03-31,8.3957,9.01,8.3957,9.01,33330,0
1995-04-03,9.01,9.01,8.6005,9.01,10377,0
1995-04-04,9.0108,10.24,8.806,9.83,61892,0
1995-04-05,10.24,10.24,9.2156,9.83,27345,0
1995-04-06,10.028,10.028,9.4143,9.93,9284,0
1995-04-07,9.625,10.034,9.42,9.42,15870,0
1995-04-10,9.42,9.83,9.42,9.42,7691,0
1995-04-11,9.828,9.828,9.1071,9.32,24176,0
1995-04-12,9.2106,9.62,9.2106,9.62,13924,0
1995-04-13,9.825,10.439,9.621,10.03,71692,0
1995-04-17,11.055,11.465,10.646,11.26,69605,0
1995-04-18,11.261,11.67,11.056,11.67,61420,0
1995-04-19,11.668,11.668,10.031,10.44,58499,0
1995-04-20,10.445,11.059,10.24,10.24,47729,0
1995-04-21,10.24,10.65,10.24,10.65,17211,0
1995-04-24,10.65,10.65,10.24,10.65,60056,0
1995-04-25,10.65,10.65,10.24,10.65,2685,0
1995-04-26,10.65,10.65,10.24,10.65,6103,0
1995-04-27,10.65,10.65,10.24,10.24,4883,0
1995-04-28,10.24,10.65,10.24,10.65,488,0
1995-05-01,10.65,10.65,10.24,10.24,3052,0
1995-05-02,10.24,10.65,10.24,10.24,17090,0
1995-05-03,10.03,10.235,9.825,10.03,12702,0
1995-05-04,10.028,10.028,9.619,9.93,8673,0
1995-05-05,10.035,10.24,9.625,9.83,7691,0
1995-05-08,9.83,9.83,9.83,9.83,1587,0
1995-05-09,9.83,9.83,9.83,9.83,1465,0
1995-05-10,9.825,10.03,9.825,10.03,7084,0
1995-05-11,10.029,10.029,9.62,9.62,13069,0
1995-05-12,9.625,9.83,9.42,9.42,11109,0
1995-05-15,9.4195,9.624,9.01,9.01,8546,0
1995-05-16,9.0149,9.4247,8.81,8.81,2928,0
1995-05-17,8.8057,9.42,8.8057,9.42,9156,0
1995-05-18,9.21,9.21,9.21,9.21,1221,0
1995-05-19,8.6051,9.2198,8.6051,8.81,12812,0
1995-05-22,8.6005,9.01,8.6005,9.01,7936,0
1995-05-23,8.6005,9.01,8.6005,9.01,855,0
1995-05-24,9.0104,10.239,9.0104,9.42,41385,0
1995-05-25,9.93,10.028,9.684,9.93,14292,0
1995-05-26,9.931,9.931,9.62,9.62,9893,0
1995-05-30,9.936,10.035,9.724,9.83,30397,0
1995-05-31,9.62,9.62,9.62,9.62,2809,0
1995-06-02,9.931,9.931,9.62,9.62,977,0
1995-06-05,9.619,9.93,9.619,9.93,855,0
1995-06-06,9.62,9.62,9.62,9.62,1466,0
1995-06-07,9.62,9.62,9.4153,9.62,14535,0
1995-06-08,9.1087,9.42,9.0104,9.42,9644,0
1995-06-09,9.1083,9.2148,8.9117,9.01,3663,0
1995-06-12,9.1087,9.42,9.1087,9.42,5494,0
1995-06-13,9.4204,9.83,9.4204,9.83,2564,0
1995-06-14,9.83,9.83,9.83,9.83,1465,0
1995-06-15,9.4217,9.52,9.4217,9.52,7934,0
1995-06-16,9.83,9.83,9.83,9.83,6470,0
1995-06-19,9.4153,10.029,9.4153,9.62,10016,0
1995-06-20,9.42,10.034,9.42,9.42,855,0
1995-06-21,9.4217,9.52,9.4217,9.52,976,0
1995-06-22,10.036,10.036,9.4217,9.52,1343,0
1995-06-23,9.724,9.83,9.4204,9.83,3174,0
1995-06-26,9.42,9.42,9.42,9.42,1709,0
1995-06-27,9.625,9.83,9.625,9.83,4761,0
1995-06-28,9.42,9.83,9.42,9.42,1221,0
1995-06-29,9.62,9.62,9.62,9.62,855,0
1995-07-03,9.4204,10.035,9.4204,9.83,13795,0
1995-07-05,9.621,10.03,9.621,10.03,244,0
1995-07-06,9.625,10.035,9.625,9.83,3662,0
1995-07-07,10.029,10.029,9.62,9.62,4519,0
1995-07-10,9.625,10.035,9.625,9.83,13428,0
1995-07-11,10.03,10.03,10.03,10.03,122,0
1995-07-12,9.619,9.93,9.619,9.93,3298,0
1995-07-13,9.621,10.03,9.621,10.03,2321,0
1995-07-14,9.625,10.035,9.625,9.83,14527,0
1995-07-17,10.029,10.029,9.62,9.62,5130,0
1995-07-18,9.619,9.824,9.21,9.21,9161,0
1995-07-19,9.2152,9.625,9.2152,9.42,5982,0
1995-07-20,9.2148,9.2148,9.01,9.01,7691,0
1995-07-21,9.01,9.2148,9.01,9.01,4395,0
1995-07-24,9.01,9.4195,9.01,9.01,1709,0
1995-07-25,9.01,9.2148,9.01,9.01,6715,0
1995-07-26,9.0095,9.4191,8.3952,8.6,16116,0
1995-07-27,8.1895,8.599,7.5753,7.78,21735,0
1995-07-28,7.3689,7.7783,7.3689,7.68,11847,0
1995-07-31,8.19,8.19,7.5758,8.19,5495,0
1995-08-01,7.5758,8.19,7.5758,8.19,5739,0
1995-08-02,7.5805,8.4,7.5805,8.4,5857,0
1995-08-03,8.4,8.4,8.4,8.4,3661,0
1995-08-04,8.3942,8.3942,7.78,7.78,1832,0
1995-08-07,7.9902,8.4,7.9902,8.4,732,0
1995-08-08,8.4,8.8589,8.4,8.4,15985,0
1995-08-09,8.3957,9.01,8.3957,9.01,3785,0
1995-08-10,8.3957,9.01,8.3957,9.01,610,0
1995-08-11,9.01,9.01,9.01,9.01,3663,0
1995-08-14,8.596,9.4147,8.3913,9.21,26140,0
1995-08-15,9.4195,9.4195,9.01,9.01,1099,0
1995-08-16,9.01,9.01,9.01,9.01,1587,0
1995-08-18,9.4247,9.4247,8.81,8.81,610,0
1995-08-21,8.8048,8.9112,8.6,8.6,10866,0
1995-08-22,9.01,9.01,9.01,9.01,1221,0
1995-08-23,9.0104,9.42,8.8057,9.42,20143,0
1995-08-24,9.21,9.619,9.21,9.21,3054,0
1995-08-25,9.21,9.21,9.21,9.21,4397,0
1995-08-28,9.0149,9.0149,8.81,8.81,6223,0
1995-08-29,9.2148,9.2148,9.01,9.01,2198,0
1995-08-30,8.6,9.2143,8.6,8.6,1465,0
1995-08-31,8.6,8.6,8.6,8.6,366,0
1995-09-01,9.21,9.21,9.21,9.21,366,0
1995-09-05,8.6049,8.8098,8.4,8.4,8054,0
1995-09-06,8.4,8.4,8.4,8.4,122,0
1995-09-07,8.4002,8.81,8.1954,8.81,1830,0
1995-09-08,8.1954,8.81,8.1954,8.81,13422,0
1995-09-11,8.19,8.19,8.19,8.19,7204,0
1995-09-12,8.19,8.19,8.19,8.19,244,0
1995-09-13,8.1905,8.6,8.1905,8.6,7570,0
1995-09-14,8.8043,8.8043,8.19,8.19,7204,0
1995-09-15,8.8043,8.8043,8.19,8.19,3419,0
1995-09-18,8.493,8.8043,8.19,8.19,13187,0
1995-09-19,7.99,8.8095,7.99,7.99,3173,0
1995-09-20,7.9836,8.8024,7.9836,8.09,6717,0
1995-09-21,7.99,8.0965,7.99,7.99,2685,0
1995-09-22,7.9853,8.3948,7.5758,8.19,16850,0
1995-09-26,7.3694,7.7788,6.96,6.96,9892,0
1995-09-27,7.3751,7.58,7.1703,7.58,10251,0
1995-09-28,7.5758,8.19,7.5758,8.19,9158,0
1995-09-29,7.5758,8.19,7.5758,8.19,3053,0
1995-10-02,8.1913,8.3961,7.7817,7.88,10621,0
1995-10-03,8.4,8.4,8.1951,8.4,21720,0
1995-10-04,8.1951,8.6049,7.9902,8.4,11348,0
1995-10-05,8.5995,8.5995,8.19,8.19,1709,0
1995-10-06,8.1905,8.6,8.1905,8.6,733,0
1995-10-09,8.6,8.6,8.1905,8.6,7814,0
1995-10-11,9.01,9.01,8.6005,9.01,610,0
1995-10-12,9.0065,10.439,8.8018,10.03,58991,0
1995-10-13,10.445,10.854,10.24,10.24,68237,0
1995-10-16,10.234,10.332,9.62,9.62,26993,0
1995-10-17,9.626,10.24,9.626,10.24,854,0
1995-10-18,9.624,10.033,9.2144,9.37,9157,0
1995-10-19,9.2106,9.62,9.006,9.62,1466,0
1995-10-20,9.62,9.62,9.006,9.62,1344,0
1995-10-23,9.0104,9.42,9.0104,9.42,11598,0
1995-10-24,9.42,9.42,9.42,9.42,244,0
1995-10-25,9.42,9.42,9.2152,9.42,3296,0
1995-10-26,9.625,9.83,9.4204,9.83,12696,0
1995-10-27,9.625,9.83,9.4204,9.83,5371,0
1995-10-30,9.4153,9.62,9.4153,9.62,2809,0
1995-10-31,9.723,9.83,8.8057,9.42,10987,0
1995-11-01,9.42,9.42,8.8057,9.42,6226,0
1995-11-02,9.0104,9.42,9.0104,9.42,1587,0
1995-11-03,9.0053,9.21,9.0053,9.21,977,0
1995-11-06,9.01,9.01,9.01,9.01,6349,0
1995-11-07,9.01,9.1083,9.01,9.01,16970,0
1995-11-08,9.01,9.01,9.01,9.01,733,0
1995-11-09,9.42,9.42,9.42,9.42,977,0
1995-11-10,9.2152,9.42,9.0104,9.42,3662,0
1995-11-13,9.0149,9.4247,8.81,8.81,6101,0
1995-11-14,8.8098,8.8098,8.1951,8.4,13423,0
1995-11-17,8.3948,8.8043,8.19,8.19,15751,0
1995-11-20,8.19,8.19,7.7805,8.19,13675,0
1995-11-21,7.5758,8.19,7.371,8.19,15018,0
1995-11-22,8.4,8.4,7.7854,8.4,7443,0
1995-11-27,7.9897,7.9897,7.2686,7.58,12203,0
1995-11-28,7.17,7.7846,7.17,7.17,2319,0
1995-11-29,7.1658,7.78,7.1658,7.78,3297,0
1995-11-30,7.99,7.99,7.3754,7.99,2196,0
1995-12-01,7.37,7.37,7.37,7.37,244,0
1995-12-04,7.37,7.9842,7.37,7.37,3297,0
1995-12-05,7.37,7.9842,7.37,7.37,2198,0
1995-12-06,7.9842,7.9842,7.37,7.37,5617,0
1995-12-07,7.78,7.78,7.1658,7.78,6350,0
1995-12-08,7.7817,9.42,7.3722,9.42,114023,0
1995-12-11,9.624,9.624,8.6,8.6,9401,0
1995-12-12,9.2143,9.2143,8.6,8.6,1343,0
1995-12-13,9.21,9.21,8.8007,9.21,11971,0
1995-12-14,9.42,9.83,9.2152,9.42,22097,0
1995-12-15,10.029,10.029,9.62,9.62,20398,0
1995-12-18,9.619,9.619,9.21,9.21,23941,0
1995-12-19,9.21,9.21,9.21,9.21,8917,0
1995-12-20,8.596,9.21,8.596,9.21,733,0
1995-12-21,9.2152,9.42,9.2152,9.42,4273,0
1995-12-22,8.81,9.4247,8.81,8.81,3417,0
1995-12-26,8.81,9.4247,8.81,8.81,2440,0
1995-12-27,8.81,8.81,8.81,8.81,244,0
1995-12-28,8.81,8.81,8.81,8.81,2074,0
1995-12-29,8.8052,9.4195,8.8052,9.01,8302,0
1996-01-02,9.01,9.2148,9.01,9.01,3541,0
1996-01-03,9.0095,9.0095,8.6,8.6,8302,0
1996-01-04,8.4,8.4,8.4,8.4,854,0
1996-01-05,8.4002,8.81,8.4002,8.81,6223,0
1996-01-09,8.81,8.81,8.81,8.81,976,0
1996-01-10,8.5977,8.5977,8.09,8.09,6717,0
1996-01-11,8.1905,8.6,8.1905,8.6,5128,0
1996-01-12,8.596,9.21,8.596,9.21,13192,0
1996-01-15,8.6005,9.01,8.6005,9.01,1953,0
1996-01-16,8.6005,9.01,8.6005,9.01,5128,0
1996-01-17,8.6009,9.0104,8.6009,8.65,16603,0
1996-01-18,8.4,8.8098,8.4,8.4,8298,0
1996-01-19,8.3948,8.8043,8.19,8.19,4884,0
1996-01-22,8.8048,8.8048,8.1905,8.6,3419,0
1996-01-23,7.9902,8.4,7.9902,8.4,976,0
1996-01-24,8.6051,8.81,8.6051,8.81,610,0
1996-01-25,8.0968,8.8098,8.0968,8.4,1830,0
1996-01-26,8.5936,8.7982,8.1844,8.7,20160,0
1996-01-29,8.8052,9.01,8.6005,9.01,4151,0
1996-01-30,8.4944,9.625,8.4944,9.42,65191,0
1996-01-31,9.83,9.83,9.83,9.83,1343,0
1996-02-01,9.4209,9.83,9.4209,9.47,10620,0
1996-02-02,9.42,9.83,9.42,9.42,10011,0
1996-02-05,9.42,9.42,9.42,9.42,6470,0
1996-02-06,9.42,9.42,9.2152,9.42,7447,0
1996-02-07,9.2106,9.62,9.2106,9.62,4031,0
1996-02-08,9.2148,9.3212,9.01,9.01,13185,0
1996-02-09,9.0095,9.0095,8.6,8.6,5250,0
1996-02-12,8.6,8.8048,8.6,8.6,7814,0
1996-02-13,8.1905,8.6,8.1905,8.6,2320,0
1996-02-14,8.1967,8.5,8.1967,8.5,732,0
1996-02-15,8.19,8.8043,8.19,8.19,3053,0
1996-02-16,8.1951,8.6049,8.1951,8.4,43318,0
1996-02-20,8.19,8.19,8.19,8.19,5128,0
1996-02-21,8.19,8.3948,7.9853,8.19,9768,0
1996-02-22,8.3952,8.6,8.1905,8.6,6593,0
1996-02-23,8.1951,8.6049,8.1951,8.4,4759,0
1996-02-26,8.1951,8.4,8.1951,8.4,6467,0
1996-02-27,8.3948,8.5995,8.19,8.19,4029,0
1996-02-28,8.1905,8.6,8.1905,8.6,13919,0
1996-02-29,8.1905,8.6,8.1905,8.6,18192,0
1996-03-01,8.19,8.19,8.19,8.19,2198,0
1996-03-04,8.6,8.6,8.6,8.6,610,0
1996-03-05,8.5995,8.5995,8.19,8.19,2320,0
1996-03-06,8.6,8.6,8.1905,8.6,76674,0
1996-03-07,8.4935,8.6,8.1905,8.6,4517,0
1996-03-08,8.19,8.19,8.19,8.19,2564,0
1996-03-11,8.5995,8.5995,8.19,8.19,733,0
1996-03-12,8.1905,8.6,8.1905,8.6,2564,0
1996-03-13,8.6,8.6,8.1905,8.6,2442,0
1996-03-14,8.6013,8.6013,8.1917,8.29,7813,0
1996-03-15,8.2883,8.5995,8.19,8.19,16117,0
1996-03-18,8.6,8.6,8.1905,8.6,11599,0
1996-03-19,8.1951,8.4,8.1951,8.4,3905,0
1996-03-20,8.6,8.6,8.3952,8.6,1099,0
1996-03-21,8.2937,9.2198,8.2937,8.81,100301,0
1996-03-22,9.2106,9.62,9.006,9.62,31268,0
1996-03-25,9.2135,9.623,9.2135,9.32,3907,0
1996-03-26,9.21,9.619,9.21,9.21,3298,0
1996-03-27,9.2198,9.2198,8.81,8.81,8419,0
1996-03-28,8.6,8.6,8.6,8.6,2320,0
1996-03-29,8.8048,8.8048,8.3952,8.6,1709,0
1996-04-01,8.4002,8.81,8.4002,8.81,1586,0
1996-04-02,8.8098,8.8098,8.4,8.4,5369,0
1996-04-03,8.7,8.7982,8.5445,8.7,4887,0
1996-04-04,8.4986,9.2198,8.4002,8.81,18547,0
1996-04-08,8.6,8.6,8.0922,8.6,32233,0
1996-04-09,8.0922,8.6,8.0922,8.6,3663,0
1996-04-10,8.0922,8.6,8.0922,8.6,733,0
1996-04-11,8.0922,8.6,8.0922,8.6,1343,0
1996-04-12,8.09,8.09,8.09,8.09,489,0
1996-04-15,8.0922,8.6,8.0922,8.6,855,0
1996-04-16,8.0968,8.4,8.0968,8.4,854,0
1996-04-17,8.1917,8.6013,8.1917,8.29,3540,0
1996-04-18,8.7117,8.81,8.4002,8.81,22696,0
1996-04-19,8.6051,9.1132,8.6051,8.81,15863,0
1996-04-22,8.8069,9.2165,8.8069,9.11,62619,0
1996-04-23,9.21,9.4147,8.8007,9.21,26995,0
1996-04-24,9.4147,9.4147,9.21,9.21,9283,0
1996-04-25,9.4183,9.4183,9.2135,9.32,26741,0
1996-04-26,9.4147,9.4147,9.21,9.21,22109,0
1996-04-29,9.2152,9.42,9.2152,9.42,3907,0
1996-04-30,9.21,9.4147,9.21,9.21,8795,0
1996-05-01,9.21,9.4147,9.21,9.21,30782,0
1996-05-02,9.2152,9.42,9.2152,9.42,26980,0
1996-05-03,9.2152,9.42,9.2152,9.42,5738,0
1996-05-06,9.21,9.21,9.21,9.21,611,0
1996-05-07,9.2135,9.32,9.2135,9.32,2076,0
1996-05-08,9.21,9.4147,9.21,9.21,6107,0
1996-05-09,9.21,9.4147,9.21,9.21,57533,0
1996-05-10,9.2152,9.42,9.2152,9.42,13063,0
1996-05-13,9.21,9.4147,9.21,9.21,14292,0
1996-05-14,9.4217,9.725,9.2169,9.52,51143,0
1996-05-15,9.625,9.83,9.3221,9.83,14283,0
1996-05-16,9.32,9.32,9.32,9.32,1954,0
1996-05-17,9.3221,9.83,9.3221,9.83,16236,0
1996-05-20,9.931,10.029,9.62,9.62,12581,0
1996-05-21,9.831,11.06,9.831,10.65,208122,0
1996-05-22,10.651,10.856,10.34,10.34,34540,0
1996-05-23,10.338,10.65,10.24,10.24,60791,0
1996-05-24,10.235,10.439,10.03,10.03,9038,0
1996-05-28,10.03,10.439,9.825,10.03,35174,0
1996-05-29,9.83,9.83,9.519,9.83,255381,0
1996-05-30,9.4217,9.52,9.4217,9.52,3174,0
1996-05-31,9.83,9.83,9.4204,9.83,1709,0
1996-06-03,9.4217,9.831,9.4217,9.52,6225,0
1996-06-04,9.83,10.24,9.83,9.83,9644,0
1996-06-05,10.236,11.669,9.933,11.26,94516,0
1996-06-06,11.261,12.49,10.852,12.49,153721,0
1996-06-07,11.87,12.688,11.665,12.59,164184,0
1996-06-10,12.694,13.104,12.08,12.08,75826,0
1996-06-11,12.085,12.495,12.085,12.29,40033,0
1996-06-12,12.082,12.286,12.082,12.18,24539,0
1996-06-13,12.08,12.49,12.08,12.49,15873,0
1996-06-14,12.08,12.285,12.08,12.08,11356,0
1996-06-17,12.078,12.283,10.85,10.85,22836,0
1996-06-18,10.856,11.47,10.856,11.47,8056,0
1996-06-19,11.465,11.465,11.26,11.26,8182,0
1996-06-20,11.054,11.258,11.054,11.16,25770,0
1996-06-21,11.055,11.259,10.441,10.85,15021,0
1996-06-24,10.446,11.06,10.446,11.06,1831,0
1996-06-25,11.061,11.061,10.553,10.75,23799,0
1996-06-26,10.44,11.054,10.44,10.44,12701,0
1996-06-27,10.489,10.489,10.44,10.44,6106,0
1996-06-28,10.44,10.743,10.44,10.44,7083,0
1996-07-01,11.06,11.06,10.446,11.06,7568,0
1996-07-02,11.06,11.06,11.06,11.06,732,0
1996-07-05,10.44,10.645,10.031,10.44,18075,0
1996-07-08,9.83,9.83,9.83,9.83,244,0
1996-07-09,9.828,9.828,9.32,9.32,20147,0
1996-07-10,9.0053,9.4147,9.0053,9.21,3298,0
1996-07-11,8.6013,9.0109,8.29,8.29,16846,0
1996-07-12,8.3913,9.21,8.3913,9.21,8917,0
1996-07-15,8.4,8.4,8.4,8.4,244,0
1996-07-16,8.3957,9.01,8.3957,9.01,1953,0
1996-07-17,9.2148,9.2148,8.3957,9.01,3296,0
1996-07-18,9.2148,9.2148,9.01,9.01,3907,0
1996-07-19,9.0104,9.83,9.0104,9.42,8668,0
1996-07-22,9.01,9.01,9.01,9.01,6959,0
1996-07-23,9.0149,9.63,8.81,8.81,19767,0
1996-07-24,8.4002,8.81,8.1954,8.81,15009,0
1996-07-25,9.0104,9.42,8.8057,9.42,14039,0
1996-07-26,8.8052,9.4195,8.8052,9.01,7569,0
1996-07-29,9.01,9.01,9.01,9.01,855,0
1996-07-30,8.3957,9.01,8.3957,9.01,11354,0
1996-07-31,9.01,9.01,8.3957,9.01,5250,0
1996-08-01,8.4925,9.0084,6.9611,7.78,37365,0
1996-08-02,7.7789,8.1883,7.5741,8.09,90373,0
1996-08-05,8.1836,8.5928,7.979,8.2,25783,0
1996-08-06,8.6,8.6,8.6,8.6,244,0
1996-08-07,8.6,8.6,8.6,8.6,4029,0
1996-08-08,8.6046,8.6046,7.7851,7.99,15375,0
1996-08-09,8.6051,9.0149,8.1954,8.81,16839,0
1996-08-12,9.0053,9.4147,8.8007,9.21,15391,0
1996-08-13,9.619,9.619,8.8007,9.21,23941,0
1996-08-14,9.4247,9.4247,8.81,8.81,610,0
1996-08-15,8.81,8.81,8.6051,8.81,4515,0
1996-08-16,8.8043,8.8043,8.19,8.19,2930,0
1996-08-19,8.5936,9.0028,8.389,8.7,17594,0
1996-08-20,8.6051,8.81,8.6051,8.81,17937,0
1996-08-21,8.6,8.6,8.6,8.6,977,0
1996-08-22,8.5988,9.213,8.5988,8.91,11478,0
1996-08-23,8.5988,8.91,8.5988,8.91,1587,0
1996-08-26,8.6,8.6,8.6,8.6,2076,0
1996-08-27,9.2148,9.2148,8.6005,9.01,6593,0
1996-08-28,9.2143,9.2143,8.6,8.6,5494,0
1996-08-29,8.91,8.91,8.91,8.91,611,0
1996-08-30,8.9165,8.9165,8.2937,8.81,6345,0
1996-09-03,8.1951,8.4,7.9902,8.4,1830,0
1996-09-04,8.4002,8.81,8.4002,8.81,2440,0
1996-09-05,8.81,8.81,8.81,8.81,1464,0
1996-09-06,8.81,8.81,7.9905,8.81,1464,0
1996-09-09,8.2937,8.81,8.2937,8.81,2074,0
1996-09-10,7.9905,8.81,7.9905,8.81,3661,0
1996-09-11,8.1967,8.5,7.9918,8.5,13298,0
1996-09-12,7.9905,8.81,7.9905,8.81,244,0
1996-09-13,8.8056,8.8056,7.1674,7.88,41508,0
1996-09-16,7.37,7.37,7.37,7.37,855,0
1996-09-17,7.37,7.5747,7.37,7.37,18195,0
1996-09-18,7.5803,7.99,7.5803,7.99,5247,0
1996-09-19,7.3689,7.68,7.3689,7.68,7450,0
1996-09-20,7.3754,7.99,7.3754,7.99,4027,0
1996-09-24,7.9842,7.9842,7.37,7.37,733,0
1996-09-25,7.37,8.1889,7.37,7.37,4885,0
1996-09-26,7.3754,7.99,7.3754,7.99,1098,0
1996-09-27,7.58,7.58,7.58,7.58,976,0
1996-09-30,7.58,7.58,7.58,7.58,732,0
1996-10-01,7.7794,7.7794,7.37,7.37,18440,0
1996-10-02,7.58,7.58,7.0637,7.58,16352,0
1996-10-03,6.96,7.0583,6.96,6.96,2320,0
1996-10-04,7.3694,7.3694,6.96,6.96,5862,0
1996-10-07,6.9651,7.3749,6.9651,7.17,4027,0
1996-10-08,7.3746,7.3746,6.1455,6.76,36368,0
1996-10-09,6.3565,6.9717,6.3565,6.66,8900,0
1996-10-10,6.5489,6.9582,6.5489,6.86,3665,0
1996-10-11,6.5506,6.96,6.5506,6.96,3542,0
1996-10-14,6.5506,6.96,6.5506,6.96,3175,0
1996-10-15,6.96,6.96,6.5506,6.96,1832,0
1996-10-16,6.7579,6.807,6.25,6.25,34915,0
1996-10-17,6.5493,6.5493,6.14,6.14,3054,0
1996-10-18,6.5486,6.5486,5.73,5.73,15759,0
1996-10-21,6.3497,6.3497,5.7352,5.94,3295,0
1996-10-22,6.3421,6.3421,4.91,4.91,19919,0
1996-10-23,5.526,6.14,4.912,6.14,28583,0
1996-10-24,6.5493,6.5493,5.7307,6.14,5130,0
1996-10-25,6.3447,6.3447,5.5751,6.14,23819,0
1996-10-28,5.5303,6.1448,5.3255,5.94,24411,0
1996-10-29,5.94,5.94,5.94,5.94,3295,0
1996-10-30,5.9403,6.35,5.8338,6.35,20626,0
1996-10-31,6.3503,6.9649,5.7358,6.76,16964,0
1996-11-01,6.3453,6.7547,6.3453,6.55,4763,0
1996-11-04,6.1406,6.55,6.1406,6.55,977,0
1996-11-05,5.9406,6.76,5.9406,6.76,1953,0
1996-11-06,6.7612,6.7612,5.9417,6.04,2196,0
1996-11-07,5.94,6.7593,5.94,5.94,2685,0
1996-11-08,5.9403,6.7597,5.9403,6.35,8665,0
1996-11-11,6.5545,6.5545,5.94,5.94,12083,0
1996-11-12,6.5493,6.5493,5.9353,6.14,7573,0
1996-11-13,5.9403,6.5548,5.5307,6.35,6957,0
1996-11-14,6.35,6.35,5.7355,6.35,7323,0
1996-11-15,5.7355,6.35,5.7355,6.35,12571,0
1996-11-18,6.3447,6.9587,5.7307,6.14,42264,0
1996-11-19,6.754,6.754,6.0336,6.14,17956,0
1996-11-20,6.55,6.55,6.3453,6.55,1344,0
1996-11-21,5.94,6.1448,5.94,5.94,5004,0
1996-11-22,5.9403,6.5548,5.9403,6.35,3173,0
1996-11-25,6.5563,6.5563,5.7368,6.04,21109,0
1996-11-26,6.3493,6.3493,5.53,5.53,6103,0
1996-11-27,5.53,5.7348,5.53,5.53,25145,0
1996-11-29,5.3252,5.53,5.3252,5.53,2685,0
1996-12-02,5.53,5.53,5.3252,5.53,6835,0
1996-12-03,5.5246,5.5246,5.32,5.32,15395,0
1996-12-04,5.3192,5.3192,4.5008,4.91,35193,0
1996-12-05,5.1204,5.53,4.7107,5.53,116935,0
1996-12-06,5.121,6.35,5.0964,6.35,13425,0
1996-12-09,5.7417,6.0452,5.43,5.43,20969,0
1996-12-10,5.7292,5.7292,5.32,5.32,7453,0
1996-12-11,5.3255,5.94,5.3255,5.94,4272,0
1996-12-12,5.3252,5.9396,5.3252,5.53,11230,0
1996-12-13,5.3255,5.94,5.3255,5.94,6591,0
1996-12-16,5.9339,5.9339,5.32,5.32,367,0
1996-12-17,5.32,5.7292,5.32,5.32,2444,0
1996-12-18,5.32,5.32,5.32,5.32,244,0
1996-12-19,5.32,5.7292,5.32,5.32,10141,0
1996-12-20,5.3207,5.73,5.3207,5.73,5131,0
1996-12-23,5.32,5.9339,5.32,5.32,9774,0
1996-12-24,5.94,5.94,5.94,5.94,244,0
1996-12-26,5.3255,5.94,5.3255,5.94,6347,0
1996-12-27,5.3255,5.94,5.3255,5.94,8300,0
1996-12-30,5.32,5.7292,5.32,5.32,11729,0
1996-12-31,5.7352,5.94,5.3255,5.94,45770,0
1997-01-02,5.53,5.53,5.53,5.53,610,0
1997-01-03,5.7348,5.9396,5.3252,5.53,17211,0
1997-01-06,5.5296,5.5296,5.12,5.12,5981,0
1997-01-07,5.3252,5.53,5.1204,5.53,2197,0
1997-01-08,5.3192,5.3192,4.91,4.91,9287,0
1997-01-09,5.12,5.3248,5.12,5.12,7324,0
1997-01-10,5.1146,5.3192,4.91,4.91,22607,0
1997-01-13,5.4174,5.4174,4.91,4.91,1466,0
1997-01-14,4.9108,5.5246,4.9108,5.32,6476,0
1997-01-15,4.91,5.5238,4.91,4.91,5377,0
1997-01-16,5.32,5.32,5.32,5.32,244,0
1997-01-17,5.53,5.53,5.53,5.53,610,0
1997-01-20,5.0281,5.5366,5.0281,5.43,9997,0
1997-01-21,4.91,4.91,4.91,4.91,244,0
1997-01-22,5.53,5.53,5.53,5.53,244,0
1997-01-23,5.53,5.53,5.53,5.53,1099,0
1997-01-24,5.12,5.5296,5.12,5.12,1709,0
1997-01-27,5.12,5.12,5.12,5.12,366,0
1997-01-28,5.1204,5.53,5.1204,5.53,2685,0
1997-01-29,4.91,4.91,4.91,4.91,122,0
1997-01-30,4.9156,5.53,4.9156,5.53,1343,0
1997-01-31,5.3252,5.53,4.9156,5.53,7934,0
1997-02-03,5.526,6.14,5.1167,6.14,7085,0
1997-02-04,6.1452,6.7597,5.547,6.35,19650,0
1997-02-05,6.3447,6.5493,6.14,6.14,8673,0
1997-02-06,5.9417,6.04,5.9417,6.04,732,0
1997-02-07,5.9403,6.7597,5.9403,6.35,14646,0
1997-02-10,6.66,6.66,6.66,6.66,975,0
1997-02-11,6.8611,6.8611,6.55,6.55,4031,0
1997-02-12,6.86,6.86,6.86,6.86,1466,0
1997-02-13,6.5489,6.86,6.5489,6.86,366,0
1997-02-14,6.5489,6.86,6.5489,6.86,4642,0
1997-02-18,6.8733,6.9717,6.5616,6.66,13168,0
1997-02-19,6.9594,6.9594,6.55,6.55,6473,0
1997-02-21,6.55,6.9594,6.5091,6.55,6718,0
1997-02-24,6.5548,6.6532,6.35,6.35,1465,0
1997-02-25,6.6547,6.6547,6.04,6.04,29041,0
1997-02-26,5.94,6.3497,5.94,5.94,10130,0
1997-02-27,5.9353,6.14,5.9353,6.14,2932,0
1997-03-03,5.9403,6.35,5.9403,6.35,3906,0
1997-03-04,6.3497,6.3497,5.94,5.94,8666,0
1997-03-05,5.94,5.94,5.94,5.94,488,0
1997-03-06,6.35,6.35,6.35,6.35,1343,0
1997-03-07,5.94,5.94,5.94,5.94,244,0
1997-03-10,6.3447,6.3447,5.9353,6.14,2077,0
1997-03-11,5.9353,6.3447,5.9353,6.14,4886,0
1997-03-12,5.9403,6.35,5.9403,6.35,9031,0
1997-03-13,6.1385,6.1385,5.32,5.32,8064,0
1997-03-14,5.73,5.73,5.73,5.73,1832,0
1997-03-17,5.73,5.73,5.73,5.73,122,0
1997-03-18,5.5236,5.63,5.319,5.63,4644,0
1997-03-19,5.32,5.32,5.32,5.32,1833,0
1997-03-20,5.53,5.53,5.53,5.53,366,0
1997-03-25,5.1146,5.3192,4.91,4.91,12587,0
1997-03-26,4.91,5.3192,4.91,4.91,13564,0
1997-03-27,4.9135,5.02,4.9135,5.02,5861,0
1997-03-31,4.91,4.91,4.0917,4.91,20163,0
1997-04-01,4.91,4.91,4.91,4.91,122,0
1997-04-02,4.9217,4.9217,4.4131,4.61,17555,0
1997-04-03,4.5963,4.5963,4.4,4.4,10026,0
1997-04-04,4.599,4.91,4.599,4.91,9043,0
1997-04-07,4.4026,4.91,4.4026,4.91,2566,0
1997-04-08,4.9165,4.9165,4.5068,4.81,9885,0
1997-04-09,4.91,5.1146,4.7054,4.91,6232,0
1997-04-10,4.9152,5.12,4.9152,5.12,10010,0
1997-04-11,4.9152,5.3248,4.7104,5.12,8545,0
1997-04-14,4.71,4.71,4.3004,4.71,9278,0
1997-04-15,4.81,4.81,4.81,4.81,610,0
1997-04-16,4.81,4.81,4.4085,4.81,2441,0
1997-04-17,4.8027,4.8027,4.1891,4.5,7089,0
1997-04-18,4.5117,4.5117,4.2,4.2,1707,0
1997-04-21,4.1891,4.5,4.0909,4.5,6233,0
1997-04-22,3.99,4.4969,3.99,3.99,612,0
1997-04-23,3.9911,4.4,3.9911,4.4,856,0
1997-04-24,4.4018,4.5,3.9927,4.5,1222,0
1997-04-25,4.5,4.5,4.5,4.5,4522,0
1997-04-28,4.5,4.5,4.5,4.5,244,0
1997-04-29,4.6035,4.71,4.6035,4.71,732,0
1997-04-30,4.8027,4.9091,4.4018,4.5,3911,0
1997-05-01,4.7046,4.7046,4.1891,4.5,6478,0
1997-05-02,4.5,4.5,4.5,4.5,611,0
1997-05-05,4.61,4.61,4.61,4.61,1219,0
1997-05-06,4.3,4.3,4.3,4.3,1221,0
1997-05-07,4.5982,4.5982,4.4018,4.5,11000,0
1997-05-09,4.81,4.81,4.81,4.81,6102,0
1997-05-12,4.7046,5.22,4.7046,5.22,3911,0
1997-05-13,5.2269,5.53,4.9156,5.53,9399,0
1997-05-14,5.02,5.323,5.02,5.02,10013,0
1997-05-15,5.323,5.323,5.02,5.02,2564,0
1997-05-16,5.02,5.02,5.02,5.02,1343,0
1997-05-19,5.0164,5.0164,4.91,4.91,1589,0
1997-05-21,4.8027,5.22,4.8027,5.22,733,0
1997-05-22,5.1268,5.1268,4.5116,4.61,10850,0
1997-05-23,4.5068,4.81,4.5068,4.81,732,0
1997-05-27,4.8036,4.91,4.8036,4.91,4521,0
1997-05-28,5.1183,5.1183,4.8071,5.02,2076,0
1997-05-29,4.8036,5.1146,4.8036,4.91,3055,0
1997-05-30,5.12,5.12,4.8087,5.12,12451,0
1997-06-03,5.3248,5.3248,5.0217,5.12,610,0
1997-06-04,5.02,5.02,5.02,5.02,244,0
1997-06-06,5.3316,5.5366,5.3316,5.43,16580,0
1997-06-10,5.1136,5.22,5.1136,5.22,6356,0
1997-06-11,5.12,5.12,5.12,5.12,1465,0
1997-06-12,5.22,5.3182,5.0155,5.22,22000,0
1997-06-13,5.0172,5.32,5.0172,5.32,4521,0
1997-06-16,5.221,5.3192,4.91,4.91,5743,0
1997-06-17,4.9152,5.3248,4.9152,5.12,2563,0
1997-06-18,4.9154,5.7346,4.9154,5.71,20141,0
1997-06-19,5.5246,5.5246,5.32,5.32,1466,0
1997-06-20,5.32,5.7292,5.32,5.32,9164,0
1997-06-23,5.3248,5.3248,5.12,5.12,5371,0
1997-06-24,5.12,5.12,5.12,5.12,2319,0
1997-06-25,5.1136,5.22,5.1136,5.22,1589,0
1997-06-27,5.1204,5.53,5.1204,5.53,732,0
1997-06-30,5.1136,5.22,5.1136,5.22,244,0
1997-07-01,5.1154,5.32,5.1154,5.32,1588,0
1997-07-02,5.12,5.5296,5.12,5.12,2441,0
1997-07-03,5.5271,6.96,5.5271,6.96,26990,0
1997-07-07,7.7794,7.9842,7.1653,7.37,88535,0
1997-07-08,7.474,7.474,6.1396,6.86,34937,0
1997-07-09,6.5506,7.1647,6.5506,6.96,3786,0
1997-07-10,6.9645,6.9645,6.1452,6.35,4150,0
1997-07-11,6.14,6.754,6.14,6.14,13314,0
1997-07-14,6.35,6.35,6.35,6.35,122,0
1997-07-15,6.1452,6.35,6.1452,6.35,1953,0
1997-07-16,6.14,6.3447,6.14,6.14,4031,0
1997-07-17,6.14,6.14,6.14,6.14,489,0
1997-07-18,6.3447,6.3447,6.14,6.14,1832,0
1997-07-21,6.1393,6.2457,5.73,5.73,7086,0
1997-07-22,6.2583,6.2583,5.7416,5.84,3901,0
1997-07-24,5.7282,5.7282,5.5236,5.63,5133,0
1997-07-25,5.1154,5.32,5.1154,5.32,1344,0
1997-07-28,4.9215,5.43,4.9215,5.43,1219,0
1997-07-29,4.9108,5.4182,4.9108,5.32,5009,0
1997-07-30,5.12,5.4231,5.12,5.12,2808,0
1997-07-31,5.1265,5.43,5.1265,5.43,5364,0
1997-08-01,5.1265,5.43,5.1265,5.43,2073,0
1997-08-04,5.12,5.3248,5.12,5.12,977,0
1997-08-05,5.1154,5.32,5.1154,5.32,1588,0
1997-08-06,5.12,5.12,5.12,5.12,1221,0
1997-08-07,5.12,5.6361,5.12,5.12,6470,0
1997-08-08,5.3248,5.3248,5.12,5.12,2075,0
1997-08-11,5.12,5.12,5.12,5.12,488,0
1997-08-13,5.12,5.2265,5.12,5.12,4272,0
1997-08-14,5.12,5.12,5.12,5.12,3784,0
1997-08-15,5.12,5.2265,4.8087,5.12,10498,0
1997-08-18,5.12,5.12,5.12,5.12,122,0
1997-08-19,5.12,5.12,5.12,5.12,122,0
1997-08-20,5.12,5.12,4.8087,5.12,1709,0
1997-08-21,4.5068,5.1214,4.5068,4.81,5248,0
1997-08-22,4.8083,4.8083,4.71,4.71,610,0
1997-08-25,4.7054,5.221,4.7054,4.91,3177,0
1997-08-26,4.7104,5.12,4.7104,5.12,7568,0
1997-08-27,4.8044,5.32,4.8044,5.32,977,0
1997-08-28,4.81,4.81,4.81,4.81,244,0
1997-08-29,5.3262,5.3262,4.81,4.81,610,0
1997-09-02,4.8044,5.32,4.8044,5.32,2077,0
1997-09-03,4.8044,5.32,4.8044,5.32,733,0
1997-09-05,5.3191,5.3191,4.9099,5.27,2322,0
1997-09-08,5.323,5.323,4.8071,5.02,8181,0
1997-09-09,5.32,5.32,5.32,5.32,611,0
1997-09-10,4.9108,5.32,4.9108,5.32,2810,0
1997-09-11,4.91,4.91,4.91,4.91,367,0
1997-09-12,5.32,5.32,5.32,5.32,1222,0
1997-09-15,5.1136,5.22,5.1136,5.22,733,0
1997-09-16,5.12,5.12,5.12,5.12,2563,0
1997-09-17,5.221,5.221,4.91,4.91,8310,0
1997-09-18,5.1214,5.1214,4.7117,4.81,2685,0
1997-09-19,4.71,5.1196,4.71,4.71,4151,0
1997-09-22,4.7088,5.02,4.7088,5.02,855,0
1997-09-23,4.8036,5.0164,4.5008,4.91,19919,0
1997-09-24,4.9165,4.9165,4.4085,4.81,9641,0
1997-09-25,4.5041,5.02,4.5041,5.02,7205,0
1997-09-26,4.9627,5.02,4.9135,5.02,6594,0
1997-09-29,5.0164,5.0164,4.91,4.91,1344,0
1997-09-30,4.9152,5.12,4.9152,5.12,4883,0
1997-10-01,4.91,5.1146,4.91,4.91,489,0
1997-10-02,4.91,4.91,4.91,4.91,2688,0
1997-10-03,4.7054,4.91,4.7054,4.91,3788,0
1997-10-06,4.7104,5.12,4.7104,5.12,488,0
1997-10-07,4.7054,4.91,4.7054,4.91,3910,0
1997-10-08,4.7054,4.91,4.7054,4.91,1955,0
1997-10-09,4.8036,4.91,4.8036,4.91,9165,0
1997-10-10,4.91,4.91,4.8036,4.91,12342,0
1997-10-13,4.8087,5.12,4.8087,5.12,5127,0
1997-10-14,4.7117,4.81,4.7117,4.81,4759,0
1997-10-15,4.71,4.71,4.4069,4.71,17824,0
1997-10-16,4.5044,4.7091,4.5044,4.66,3297,0
1997-10-17,4.6563,4.91,4.599,4.91,32016,0
1997-10-20,4.9165,4.9165,4.81,4.81,12082,0
1997-10-21,4.91,5.0164,4.91,4.91,8187,0
1997-10-22,5.1154,5.631,4.9108,5.32,16128,0
1997-10-23,5.1161,5.73,5.1161,5.73,21501,0
1997-10-24,5.4172,5.63,5.319,5.63,3788,0
1997-10-27,5.3252,5.6365,5.3252,5.53,1587,0
1997-10-28,5.32,5.32,5.32,5.32,244,0
1997-10-29,5.12,5.3248,5.12,5.12,15991,0
1997-10-30,5.3182,5.3182,5.22,5.22,2567,0
1997-10-31,5.32,5.32,5.32,5.32,244,0
1997-11-03,4.8044,5.32,4.8044,5.32,3055,0
1997-11-04,5.2265,5.2265,4.9152,5.12,4272,0
1997-11-05,4.8087,5.12,4.8087,5.12,1099,0
1997-11-06,4.8036,4.91,4.599,4.91,3910,0
1997-11-07,4.91,4.91,4.91,4.91,2444,0
1997-11-10,4.9152,5.12,4.9152,5.12,3662,0
1997-11-11,5.12,5.12,5.12,5.12,244,0
1997-11-12,4.7088,5.1183,4.7088,5.02,4762,0
1997-11-13,4.91,5.0655,4.91,4.91,6110,0
1997-11-14,4.91,4.91,4.91,4.91,5010,0
1997-11-17,4.7104,5.12,4.7104,5.12,1831,0
1997-11-19,5.12,5.12,5.12,5.12,1221,0
1997-11-20,5.12,5.12,5.12,5.12,732,0
1997-11-21,5.0217,5.12,5.0217,5.12,488,0
1997-11-24,4.5008,5.1146,4.5008,4.91,3422,0
1997-11-25,4.5,4.9091,4.5,4.5,4400,0
1997-11-26,4.5,4.5,4.0909,4.5,32144,0
1997-11-28,4.0909,4.5,4.0909,4.5,611,0
1997-12-01,4.3,4.3,4.0952,4.3,17703,0
1997-12-02,4.0952,4.3,4.0952,4.3,3174,0
1997-12-03,4.0952,4.3,3.6857,4.3,40657,0
1997-12-04,4.305,4.305,4.1,4.1,5488,0
1997-12-05,3.895,4.1984,3.895,4.1,7561,0
1997-12-08,3.8837,3.99,3.8837,3.99,6849,0
1997-12-09,4.1,4.4116,3.69,4.1,14512,0
1997-12-10,4.0947,4.0947,3.89,3.89,6228,0
1997-12-11,4.0016,4.0016,3.69,3.69,1341,0
1997-12-12,3.69,3.895,3.69,3.69,4268,0
1997-12-15,3.895,4.1984,3.69,3.69,14512,0
1997-12-16,4.1935,4.3,4.0952,4.3,4517,0
1997-12-17,4.1,4.305,4.1,4.1,5854,0
1997-12-18,4.1,4.1,4.1,4.1,366,0
1997-12-19,4.0952,4.5048,4.0952,4.3,22587,0
1997-12-22,4.2558,4.51,4.1,4.1,5122,0
1997-12-23,4.1,4.1984,4.1,4.1,3171,0
1997-12-24,4.0952,4.3,4.0952,4.3,8058,0
1997-12-26,4.3066,4.3066,4.2,4.2,7558,0
1997-12-29,4.2,4.2,4.2,4.2,3413,0
1997-12-30,4.1016,4.2,3.8965,4.2,15848,0
1997-12-31,4.0031,4.4133,3.8965,4.2,18530,0
1998-01-02,4.0909,4.5,4.0909,4.5,2933,0
1998-01-05,4.5,4.5,4.5,4.5,122,0
1998-01-06,4.0909,4.5,4.0909,4.5,3789,0
1998-01-07,4.3,4.3,4.3,4.3,488,0
1998-01-08,4.51,4.51,4.1,4.1,976,0
1998-01-09,4.1,4.1,4.1,4.1,4878,0
1998-01-13,4.4991,4.4991,4.45,4.45,489,0
1998-01-14,4.4561,4.71,4.4069,4.71,8912,0
1998-01-15,4.4,4.4,4.0892,4.4,12227,0
1998-01-16,4.0952,4.3,4.0952,4.3,11965,0
1998-01-20,4.305,4.305,3.9442,4.1,23902,0
1998-01-21,4.0956,4.0956,3.94,3.94,1099,0
1998-01-22,4.1,4.1,4.1,4.1,610,0
1998-01-23,3.9442,4.1,3.9442,4.1,2561,0
1998-01-26,4.1,4.1,4.1,4.1,1220,0
1998-01-27,3.9973,3.9973,3.7926,3.94,4395,0
1998-01-28,3.7856,3.99,3.7856,3.99,1223,0
1998-01-30,3.89,3.89,3.89,3.89,488,0
1998-02-02,3.89,3.89,3.89,3.89,488,0
1998-02-04,3.99,3.99,3.7856,3.99,7950,0
1998-02-05,3.99,3.99,3.99,3.99,1223,0
1998-02-06,3.7966,4.1,3.7966,4.1,2927,0
1998-02-10,3.79,3.79,3.79,3.79,2443,0
1998-02-11,3.99,3.99,3.99,3.99,1712,0
1998-02-13,3.7966,3.7966,3.5834,3.69,7683,0
1998-02-17,3.69,3.69,3.5834,3.69,2195,0
1998-02-18,3.6847,3.6847,3.2753,3.48,23326,0
1998-02-19,3.69,3.69,3.69,3.69,122,0
1998-02-20,3.69,3.69,3.485,3.69,8293,0
1998-02-23,3.69,3.69,3.5834,3.69,3659,0
1998-02-24,3.58,3.6865,3.58,3.58,5859,0
1998-02-25,3.58,3.58,3.58,3.58,1221,0
1998-02-26,3.5834,3.69,3.5834,3.69,2073,0
1998-02-27,3.58,3.6374,3.58,3.58,14160,0
1998-03-02,3.2769,3.58,3.2769,3.58,12451,0
1998-03-03,3.2769,3.58,3.2769,3.58,6347,0
1998-03-04,3.2753,3.6847,3.2753,3.48,12945,0
1998-03-05,3.6847,3.6847,3.48,3.48,611,0
1998-03-06,3.6865,3.6865,3.4817,3.58,16479,0
1998-03-09,3.69,3.69,3.485,3.69,1951,0
1998-03-10,3.48,3.5783,3.2753,3.48,12823,0
1998-03-11,3.48,3.48,3.48,3.48,122,0
1998-03-12,3.485,3.485,3.28,3.28,15000,0
1998-03-13,3.485,3.485,3.28,3.28,20610,0
1998-03-16,3.485,3.485,3.28,3.28,2073,0
1998-03-17,3.3784,3.3784,3.28,3.28,1585,0
1998-03-18,3.48,3.48,3.48,3.48,2565,0
1998-03-19,3.48,3.48,3.2753,3.48,977,0
1998-03-20,3.2753,3.48,3.2753,3.48,4885,0
1998-03-23,3.28,3.3784,3.28,3.28,21098,0
1998-03-24,3.177,3.48,3.177,3.48,1588,0
1998-03-25,3.4309,3.48,3.177,3.48,1588,0
1998-03-26,3.4233,3.4233,3.17,3.17,734,0
1998-03-27,3.43,3.43,3.299,3.43,2932,0
1998-03-30,3.43,3.43,3.43,3.43,611,0
1998-03-31,3.43,3.43,3.2745,3.43,4398,0
1998-04-01,3.48,3.48,3.3736,3.48,4274,0
1998-04-02,3.48,3.48,3.2753,3.48,6106,0
1998-04-03,3.2753,3.48,3.2753,3.48,1099,0
1998-04-06,3.38,3.38,3.38,3.38,3657,0
1998-04-07,3.38,3.38,3.2816,3.38,4144,0
1998-04-08,3.2813,3.3797,3.0762,3.15,15970,0
1998-04-09,2.8595,3.17,2.8595,3.17,1224,0
1998-04-13,3.1764,3.1764,2.9636,3.07,11604,0
1998-04-14,3.07,3.1764,2.7671,3.07,16368,0
1998-04-15,2.8653,3.07,2.6607,3.07,36279,0
1998-04-16,3.6601,3.6601,3.0706,3.48,16243,0
1998-04-17,3.6619,3.6619,3.4817,3.58,7934,0
1998-04-20,3.5851,3.5851,3.38,3.38,5607,0
1998-04-21,3.4809,3.5791,3.4809,3.53,11233,0
1998-04-22,3.58,3.58,3.4817,3.58,4272,0
1998-04-23,3.58,3.58,3.4817,3.58,30028,0
1998-04-27,3.5359,3.5851,3.38,3.38,52414,0
1998-04-29,3.43,3.43,3.43,3.43,489,0
1998-04-30,3.43,3.43,3.43,3.43,1099,0
1998-05-01,3.48,3.48,3.48,3.48,2443,0
1998-05-04,3.4817,3.58,3.4817,3.58,1587,0
1998-05-05,3.48,3.48,3.48,3.48,1710,0
1998-05-06,3.48,3.48,3.48,3.48,1221,0
1998-05-07,3.5309,3.58,3.5309,3.58,12939,0
1998-05-08,3.53,3.53,3.53,3.53,2686,0
1998-05-11,3.5791,3.5791,3.53,3.53,4395,0
1998-05-12,3.53,3.53,3.53,3.53,488,0
1998-05-13,3.53,3.53,3.53,3.53,1465,0
1998-05-14,3.53,3.53,3.53,3.53,2808,0
1998-05-15,3.5791,3.5791,3.53,3.53,2930,0
1998-05-19,3.53,3.53,3.53,3.53,2930,0
1998-05-21,3.53,3.53,3.53,3.53,1831,0
1998-05-22,3.58,3.58,3.58,3.58,122,0
1998-05-26,3.53,3.53,3.53,3.53,488,0
1998-05-27,3.53,3.53,3.53,3.53,1343,0
1998-05-28,3.5309,3.58,3.5309,3.58,15869,0
1998-05-29,3.53,3.53,3.53,3.53,2198,0
1998-06-01,3.53,3.53,3.53,3.53,2564,0
1998-06-02,3.5791,3.5791,3.53,3.53,4151,0
1998-06-03,3.5359,3.5359,3.38,3.38,13896,0
1998-06-04,3.38,3.38,3.38,3.38,2682,0
1998-06-05,3.38,3.38,3.38,3.38,4022,0
1998-06-08,3.38,3.38,3.38,3.38,5851,0
1998-06-09,3.28,3.28,3.28,3.28,610,0
1998-06-10,3.48,3.48,3.48,3.48,2198,0
1998-06-11,3.28,3.28,3.28,3.28,122,0
1998-06-12,3.28,3.28,3.28,3.28,14146,0
1998-06-16,3.485,3.485,3.28,3.28,7805,0
1998-06-17,3.28,3.28,3.28,3.28,6341,0
1998-06-18,3.2816,3.38,3.2816,3.38,2560,0
1998-06-19,3.38,3.38,3.2816,3.38,4266,0
1998-06-22,3.28,3.28,3.28,3.28,610,0
1998-06-23,3.28,3.28,3.075,3.28,7683,0
1998-06-24,3.075,3.28,3.075,3.28,3415,0
1998-06-25,3.075,3.28,3.075,3.28,10610,0
1998-06-26,3.075,3.28,3.075,3.28,732,0
1998-06-29,3.07,3.07,3.07,3.07,611,0
1998-06-30,3.075,3.075,2.87,2.87,2683,0
1998-07-01,3.07,3.07,3.07,3.07,6230,0
1998-07-06,3.28,3.28,2.9684,3.28,25244,0
1998-07-07,3.28,3.28,2.9684,3.28,2073,0
1998-07-08,2.9684,3.28,2.9684,3.28,1585,0
1998-07-09,3.28,3.28,3.28,3.28,5122,0
1998-07-13,3.075,3.28,3.075,3.28,1707,0
1998-07-14,2.9684,3.28,2.9684,3.28,1707,0
1998-07-16,2.9684,3.28,2.9684,3.28,11463,0
1998-07-17,2.9576,3.17,2.9576,3.17,1102,0
1998-07-20,3.28,3.28,2.9684,3.28,9878,0
1998-07-21,2.97,3.0274,2.97,2.97,3413,0
1998-07-22,2.9636,3.2256,2.9636,3.07,5863,0
1998-07-23,2.9576,3.219,2.9576,3.17,16768,0
1998-07-24,3.17,3.17,3.17,3.17,245,0
1998-07-28,2.9576,3.17,2.9576,3.17,857,0
1998-07-29,2.97,2.97,2.97,2.97,975,0
1998-07-30,2.9576,3.17,2.9576,3.17,5385,0
1998-07-31,2.956,2.956,2.5559,2.76,13471,0
1998-08-03,2.66,2.66,2.66,2.66,1222,0
1998-08-04,2.76,2.76,2.76,2.76,2817,0
1998-08-05,2.5559,2.76,2.5559,2.76,15430,0
1998-08-06,2.66,2.66,2.66,2.66,1466,0
1998-08-07,2.5618,2.66,2.5618,2.66,1833,0
1998-08-10,2.5559,2.76,2.5559,2.76,2327,0
1998-08-11,2.5559,2.76,2.4497,2.76,56823,0
1998-08-12,2.56,2.56,2.56,2.56,734,0
1998-08-13,2.5674,2.5674,2.51,2.51,29503,0
1998-08-14,2.3534,2.46,2.3534,2.46,3049,0
1998-08-17,2.3534,2.46,2.3534,2.46,12073,0
1998-08-18,2.3474,2.56,2.3474,2.56,3057,0
1998-08-19,2.4537,2.56,2.3474,2.56,6480,0
1998-08-20,2.3474,2.56,2.3474,2.56,978,0
1998-08-21,2.3474,2.56,2.3474,2.56,6113,0
1998-08-24,2.3474,2.56,2.3474,2.56,4768,0
1998-08-25,2.5666,2.5666,2.3534,2.46,21220,0
1998-08-26,2.3534,2.46,2.3534,2.46,3293,0
1998-08-27,2.46,2.46,1.845,2.05,16951,0
1998-08-28,2.0483,2.1466,1.8435,1.95,29658,0
1998-08-31,2.0463,2.5619,1.8416,2.3,43005,0
1998-09-01,2.5559,2.76,2.3436,2.76,28412,0
1998-09-02,2.7716,2.87,2.665,2.87,11098,0
1998-09-03,2.66,2.66,2.66,2.66,1466,0
1998-09-04,2.5666,2.87,2.5666,2.87,13415,0
1998-09-08,2.6582,2.6582,2.56,2.56,13449,0
1998-09-09,2.6582,2.6582,2.56,2.56,1223,0
1998-09-10,2.56,2.6582,2.56,2.56,7825,0
1998-09-14,2.56,2.56,2.56,2.56,4524,0
1998-09-15,2.56,2.7645,2.56,2.56,2201,0
1998-09-16,2.56,2.56,2.56,2.56,1223,0
1998-09-17,2.56,2.56,2.56,2.56,122,0
1998-09-18,2.5618,2.7664,2.5618,2.66,18816,0
1998-09-21,2.5559,2.76,2.5559,2.76,6613,0
1998-09-22,2.76,2.76,2.76,2.76,490,0
1998-09-23,2.76,2.76,2.76,2.76,1225,0
1998-09-25,2.76,2.76,2.76,2.76,490,0
1998-09-29,2.7664,2.7664,2.66,2.66,367,0
1998-09-30,2.66,2.8646,2.66,2.66,3055,0
1998-10-01,2.76,2.76,2.6049,2.76,3551,0
1998-10-05,2.76,2.76,2.6049,2.76,490,0
1998-10-06,2.61,2.61,2.61,2.61,7211,0
1998-10-07,2.61,2.61,2.61,2.61,14789,0
1998-10-08,2.5666,2.7716,2.4108,2.46,17195,0
1998-10-12,2.3534,2.46,2.3534,2.46,60610,0
1998-10-13,2.3534,2.46,2.3534,2.46,6341,0
1998-10-14,2.5658,2.5658,2.41,2.41,6344,0
1998-10-15,2.46,2.46,2.4108,2.46,854,0
1998-10-16,2.4546,2.61,2.4546,2.61,9778,0
1998-10-19,2.3474,2.56,2.3474,2.56,3423,0
1998-10-20,2.56,2.56,2.56,2.56,9170,0
1998-10-23,2.66,2.66,2.66,2.66,2688,0
1998-10-26,2.56,2.56,2.56,2.56,1223,0
1998-10-27,2.87,3.28,2.87,3.28,11829,0
1998-10-28,3.3661,3.4723,3.17,3.17,9302,0
1998-10-29,3.28,3.28,3.28,3.28,1951,0
1998-10-30,3.2753,3.48,3.2753,3.48,2076,0
1998-11-02,3.38,3.4867,3.38,3.38,4266,0
1998-11-03,3.2816,3.38,3.2816,3.38,11214,0
1998-11-05,3.28,3.28,3.28,3.28,2439,0
1998-11-06,3.3784,3.3784,3.28,3.28,1463,0
1998-11-10,3.075,3.28,3.075,3.28,366,0
1998-11-11,3.0638,3.17,3.0638,3.17,1346,0
1998-11-13,2.9636,3.07,2.7671,3.07,4275,0
1998-11-16,3.07,3.2747,2.7671,3.07,5741,0
1998-11-17,3.0671,3.2716,2.56,2.56,5869,0
1998-11-18,2.5609,3.1746,2.5609,2.61,10267,0
1998-11-19,2.5572,3.17,2.5572,3.17,12729,0
1998-11-20,2.6607,3.1764,2.6607,3.07,5741,0
1998-11-23,2.87,3.1816,2.87,2.87,1585,0
1998-11-24,2.87,2.87,2.665,2.87,10732,0
1998-11-30,2.7664,2.7664,2.66,2.66,1466,0
1998-12-01,2.6582,2.6582,2.56,2.56,4524,0
1998-12-02,2.5609,2.5609,2.2336,2.25,15522,0
1998-12-03,2.05,2.46,2.05,2.46,3049,0
1998-12-04,2.255,2.46,2.255,2.46,4512,0
1998-12-07,2.2009,2.4546,2.2009,2.25,978,0
1998-12-09,2.2058,2.46,2.2058,2.46,5488,0
1998-12-11,2.255,2.46,2.255,2.46,29390,0
1998-12-14,2.46,2.46,2.3534,2.46,610,0
1998-12-15,2.4554,2.66,2.349,2.66,3421,0
1998-12-16,2.4108,2.665,2.3534,2.46,1707,0
1998-12-17,2.4108,2.46,2.255,2.46,3049,0
1998-12-18,2.25,2.4546,2.25,2.25,5867,0
1998-12-21,2.2009,2.4546,2.2009,2.25,12956,0
1998-12-22,2.255,2.46,2.1484,2.46,2439,0
1998-12-23,2.2567,2.2567,1.7397,2.15,25834,0
1998-12-24,2.1484,2.1484,2.05,2.05,41707,0
1998-12-28,2.1484,2.1484,2.05,2.05,12073,0
1998-12-29,2.0515,2.3552,2.0515,2.15,43139,0
1998-12-30,2.1436,2.3482,2.0455,2.25,13811,0
1998-12-31,2.2567,2.4618,2.15,2.15,47526,0
1999-01-04,2.1492,2.2559,2.0508,2.1,13897,0
1999-01-05,2.0936,2.0936,2.02,2.02,21888,0
1999-01-07,2.1475,2.1475,2,2,31720,0
1999-01-08,2.0493,2.4592,2.0493,2.41,30498,0
1999-01-11,2.41,2.41,2.2543,2.41,12687,0
1999-01-12,2.4055,2.4055,2.25,2.25,3300,0
1999-01-13,2.41,2.41,2.2543,2.41,5002,0
1999-01-14,2.2541,2.2541,2,2,3416,0
1999-01-15,2.3552,2.3552,2.15,2.15,2925,0
1999-01-19,2.3059,2.3059,2.15,2.15,1462,0
1999-01-20,2.1453,2.35,2.047,2.35,8915,0
1999-01-21,2.0515,2.15,2.0515,2.15,2559,0
1999-01-22,2.0483,2.0483,1.95,1.95,6957,0
1999-01-25,1.95,1.95,1.95,1.95,976,0
1999-01-26,1.95,1.95,1.95,1.95,732,0
1999-01-27,2.0483,2.1466,1.95,1.95,6713,0
1999-01-28,2.1484,2.1484,2.05,2.05,732,0
1999-01-29,1.95,2.0975,1.95,1.95,2197,0
1999-02-01,1.95,2.0483,1.95,1.95,8177,0
1999-02-02,2.1504,2.1504,1.0259,1.74,19860,0
1999-02-03,1.3366,1.7384,1.3366,1.64,11585,0
1999-02-04,1.7384,1.7384,1.64,1.64,23415,0
1999-02-05,1.4363,1.74,1.4363,1.74,8529,0
1999-02-08,1.64,1.64,1.64,1.64,610,0
1999-02-09,1.64,1.64,1.64,1.64,854,0
1999-02-10,1.7337,1.84,1.7337,1.84,2446,0
1999-02-11,1.64,1.64,1.64,1.64,122,0
1999-02-12,1.7337,1.84,1.6356,1.84,23723,0
1999-02-16,1.6878,1.95,1.5403,1.95,5492,0
1999-02-18,1.64,1.64,1.64,1.64,610,0
1999-02-19,1.84,1.84,1.84,1.84,2446,0
1999-02-22,1.64,1.64,1.64,1.64,610,0
1999-02-23,1.6415,1.74,1.6415,1.74,5117,0
1999-02-24,1.74,1.74,1.74,1.74,1828,0
1999-02-25,1.64,1.64,1.64,1.64,3171,0
1999-02-26,1.5416,1.64,1.5416,1.64,2805,0
1999-03-01,1.64,1.64,1.64,1.64,610,0
1999-03-02,1.543,1.74,1.543,1.74,487,0
1999-03-03,1.5416,1.64,1.5416,1.64,1341,0
1999-03-04,1.64,1.64,1.64,1.64,610,0
1999-03-05,1.6383,1.6383,1.54,1.54,2686,0
1999-03-08,1.5892,1.5892,1.54,1.54,17823,0
1999-03-09,1.54,1.54,1.54,1.54,8912,0
1999-03-10,1.479,1.5362,1.43,1.43,17867,0
1999-03-11,1.435,1.435,1.23,1.23,2317,0
1999-03-12,1.6415,1.8467,1.543,1.74,30094,0
1999-03-15,1.7337,1.84,1.7337,1.84,19810,0
1999-03-16,1.84,1.84,1.7337,1.84,9049,0
1999-03-18,1.74,1.74,1.74,1.74,2559,0
1999-03-19,1.64,1.64,1.64,1.64,1951,0
1999-03-22,1.8431,1.8431,1.54,1.54,855,0
1999-03-23,1.54,1.54,1.54,1.54,610,0
1999-03-24,1.54,1.54,1.54,1.54,1221,0
1999-03-25,1.54,1.54,1.54,1.54,366,0
1999-03-26,1.5416,1.64,1.5416,1.64,488,0
1999-03-29,1.64,1.64,1.64,1.64,2439,0
1999-03-30,1.7366,1.7366,1.2287,1.54,12452,0
1999-04-01,1.48,1.48,1.48,1.48,489,0
1999-04-05,1.4842,1.64,1.4842,1.64,26098,0
1999-04-06,1.5374,1.9463,1.5374,1.84,18709,0
1999-04-07,1.9496,2.0479,1.54,1.54,15016,0
1999-04-08,1.9534,2.0519,1.74,1.74,10722,0
1999-04-09,1.9463,2.0444,1.84,1.84,9293,0
1999-04-13,1.9206,1.9206,1.74,1.74,7432,0
1999-04-14,1.74,1.74,1.74,1.74,975,0
1999-04-16,1.7337,1.84,1.7337,1.84,1834,0
1999-04-20,1.74,1.74,1.74,1.74,366,0
1999-04-21,1.74,1.74,1.74,1.74,731,0
1999-04-22,1.74,1.74,1.74,1.74,3777,0
1999-04-23,1.7337,1.84,1.7337,1.84,1712,0
1999-04-26,1.839,1.839,1.79,1.79,14926,0
1999-04-27,1.8435,1.95,1.8435,1.95,13304,0
1999-04-28,1.9531,2.15,1.9531,2.15,5118,0
1999-04-29,2.1,2.1,2.1,2.1,1341,0
1999-04-30,2.1497,2.1497,1.92,1.92,3047,0
1999-05-03,2.15,2.4618,1.8464,2.15,12186,0
1999-05-04,2.255,2.46,2.05,2.05,7683,0
1999-05-05,2.0455,2.25,1.8409,2.25,7578,0
1999-05-06,2.3482,2.3482,2.25,2.25,3789,0
1999-05-07,2.568,2.97,2.2562,2.97,16455,0
1999-05-10,2.9636,3.3729,2.6607,3.07,26384,0
1999-05-11,3.0692,3.0692,2.66,2.66,8430,0
1999-05-12,2.8709,2.8709,2.4608,2.51,17312,0
1999-05-13,2.8208,3.1816,2.8208,2.87,6951,0
1999-05-14,2.8708,2.92,2.6657,2.92,5242,0
1999-05-17,2.907,3.1683,2.76,2.76,2449,0
1999-05-18,3.1251,3.1825,2.92,2.92,6096,0
1999-05-19,3.2818,3.2818,2.97,2.97,4144,0
1999-05-20,3.1816,3.2308,2.5666,2.87,20000,0
1999-05-21,2.87,2.87,2.87,2.87,244,0
1999-05-24,2.56,2.56,2.1429,2.56,6358,0
1999-05-25,2.56,2.56,2.56,2.56,245,0
1999-05-27,2.3474,2.56,2.2492,2.56,4279,0
1999-05-28,2.66,2.66,2.66,2.66,611,0
1999-06-01,2.5045,2.66,2.4554,2.66,3177,0
1999-06-02,2.4497,2.76,2.4497,2.76,735,0
1999-06-03,2.76,2.76,2.76,2.76,367,0
1999-06-04,2.51,2.5674,2.0507,2.51,19750,0
1999-06-07,2.51,2.51,2.2557,2.51,1585,0
1999-06-08,2.2557,2.51,2.2557,2.51,1341,0
1999-06-09,2.4116,2.51,2.4116,2.51,853,0
1999-06-10,2.4055,2.4546,2.1436,2.25,4033,0
1999-06-11,2.25,2.25,2.2009,2.25,8922,0
1999-06-14,2.4537,2.56,2.3474,2.56,6725,0
1999-06-15,2.5674,2.7725,2.51,2.51,23651,0
1999-06-16,2.56,2.56,2.56,2.56,734,0
1999-06-17,2.66,2.7664,2.66,2.66,7086,0
1999-06-18,2.76,2.76,2.76,2.76,245,0
1999-06-21,2.7716,2.87,2.7716,2.87,11341,0
1999-06-22,2.665,2.87,2.665,2.87,10732,0
1999-06-23,2.9684,3.075,2.87,2.87,11341,0
1999-06-24,2.8653,3.07,2.8653,3.07,5619,0
1999-06-25,3.1816,3.28,3.075,3.28,5366,0
1999-06-28,3.28,3.895,3.28,3.28,35366,0
1999-06-29,3.4358,3.5834,3.28,3.28,6220,0
1999-06-30,3.28,3.3784,3.28,3.28,13537,0
1999-07-01,3.2808,3.5843,3.2808,3.33,5121,0
1999-07-02,3.28,3.28,3.1816,3.28,3659,0
1999-07-06,3.2546,3.2546,3.23,3.23,2440,0
1999-07-07,3.28,3.3784,3.28,3.28,6585,0
1999-07-09,3.28,3.28,3.28,3.28,1220,0
1999-07-12,3.17,3.17,3.17,3.17,1102,0
1999-07-13,3.17,3.219,2.9576,3.17,15544,0
1999-07-14,3.0638,3.268,2.8595,3.17,5753,0
1999-07-15,3.0621,3.0621,2.76,2.76,980,0
1999-07-16,2.7671,3.07,2.7671,3.07,1588,0
1999-07-20,2.956,2.956,2.76,2.76,2204,0
1999-07-21,2.87,2.87,2.87,2.87,1098,0
1999-07-22,2.76,2.76,2.76,2.76,735,0
1999-07-23,2.6539,2.76,2.6539,2.76,612,0
1999-07-26,2.6539,2.76,2.6539,2.76,4899,0
1999-07-27,2.6539,2.76,2.6539,2.76,4654,0
1999-07-28,2.9684,2.9684,2.7716,2.87,3049,0
1999-07-29,2.97,2.97,2.97,2.97,609,0
1999-07-30,2.97,2.97,2.97,2.97,488,0
1999-08-02,2.9192,2.9192,2.87,2.87,1829,0
1999-08-03,2.8716,2.97,2.8716,2.97,2803,0
1999-08-04,2.87,2.87,2.87,2.87,1707,0
1999-08-05,2.87,2.9684,2.87,2.87,9146,0
1999-08-09,2.76,2.76,2.76,2.76,1225,0
1999-08-10,2.76,2.76,2.76,2.76,1959,0
1999-08-11,2.66,2.66,2.5618,2.66,7453,0
1999-08-12,2.5559,2.76,2.5559,2.76,490,0
1999-08-13,2.8716,2.97,2.8716,2.97,5119,0
1999-08-16,2.8938,2.8938,2.82,2.82,2684,0
1999-08-17,2.8692,2.8692,2.82,2.82,1830,0
1999-08-18,2.9864,2.9864,2.97,2.97,7923,0
1999-08-19,2.76,2.76,2.76,2.76,122,0
1999-08-20,2.7645,2.7645,2.56,2.56,1223,0
1999-08-24,2.66,2.66,2.66,2.66,1222,0
1999-08-25,2.87,2.87,2.87,2.87,1829,0
1999-08-26,2.61,2.61,2.61,2.61,1100,0
1999-08-27,2.84,2.84,2.6108,2.84,1466,0
1999-08-30,2.8381,2.8381,2.56,2.56,611,0
1999-08-31,2.56,2.8381,2.56,2.56,8803,0
1999-09-01,2.841,2.841,2.71,2.71,3054,0
1999-09-02,2.9392,3.0457,2.71,2.71,977,0
1999-09-03,2.7138,3.05,2.7138,3.05,1220,0
1999-09-07,2.7072,2.7072,2.5028,2.56,8681,0
1999-09-08,2.5045,2.66,2.4554,2.66,2321,0
1999-09-09,2.7388,2.87,2.7388,2.87,13171,0
1999-09-10,2.8645,3.2737,2.7663,3.02,13929,0
1999-09-13,2.97,2.97,2.8716,2.97,1828,0
1999-09-14,2.87,2.9684,2.87,2.87,80366,0
1999-09-15,2.8899,3.1191,2.8899,3.07,8306,0
1999-09-17,3.1191,3.1191,3.07,3.07,733,0
1999-09-20,3.0621,3.0621,2.76,2.76,3796,0
1999-09-21,2.6601,2.6601,2.48,2.48,9041,0
1999-09-22,2.4846,2.4846,2.46,2.46,9390,0
1999-09-23,2.35,2.35,2.35,2.35,4397,0
1999-09-24,2.38,2.38,2.38,2.38,122,0
1999-09-27,2.38,2.38,2.38,2.38,122,0
1999-09-28,2.2981,2.2981,2.2,2.2,8070,0
1999-09-29,2.4136,2.6591,2.4136,2.61,3789,0
1999-10-01,2.56,2.56,2.56,2.56,856,0
1999-10-04,2.5036,2.5036,2.0455,2.25,17356,0
1999-10-05,2.41,2.4592,2.41,2.41,976,0
1999-10-06,2.3543,2.3543,1.6406,2.1,162133,0
1999-10-07,2.2491,2.2491,2.0937,2.2,7214,0
1999-10-08,2.25,2.25,2.25,2.25,2933,0
1999-10-11,2.2517,2.4073,2.2517,2.35,13556,0
1999-10-12,2.3543,2.3543,2.1,2.1,9265,0
1999-10-13,2.25,2.25,2.25,2.25,2200,0
1999-10-18,2.3444,2.41,2.3444,2.41,1098,0
1999-10-20,2.3828,2.3828,2.2517,2.35,11846,0
1999-10-22,2.35,2.35,2.35,2.35,1221,0
1999-10-26,2.3472,2.3472,2.0446,2.2,6114,0
1999-10-27,2.2541,2.2541,2,2,13908,0
1999-10-28,2.1,2.1,2.1,2.1,975,0
1999-11-01,2.0455,2.0946,1.89,1.89,4522,0
1999-11-02,1.9516,2.0992,1.9516,2.05,5854,0
1999-11-03,2.05,2.05,2.05,2.05,122,0
1999-11-04,2.07,2.07,2.07,2.07,856,0
1999-11-05,2.069,2.069,1.5374,1.84,29348,0
1999-11-08,1.8681,1.95,1.6878,1.95,19040,0
1999-11-09,2.0515,2.2567,2.0515,2.15,12917,0
1999-11-11,2.2058,2.2058,2.05,2.05,854,0
1999-11-12,1.9516,2.255,1.8942,2.05,5854,0
1999-11-15,2.05,2.05,2.05,2.05,3780,0
1999-11-16,2.05,2.255,1.845,2.05,29024,0
1999-11-17,2.05,2.05,2.05,2.05,610,0
1999-11-18,2.05,2.05,2.05,2.05,1220,0
1999-11-19,2.05,2.255,2.05,2.05,1585,0
1999-11-22,2.05,2.05,2.05,2.05,976,0
1999-11-23,2.05,2.05,2.05,2.05,122,0
1999-11-24,2.0209,2.0209,1.7346,1.89,12833,0
1999-11-26,1.95,1.95,1.95,1.95,854,0
1999-11-29,1.87,1.87,1.87,1.87,366,0
1999-11-30,1.8891,1.8891,1.84,1.84,8193,0
1999-12-01,1.8891,1.8891,1.84,1.84,4769,0
1999-12-02,1.839,1.8881,1.79,1.79,5873,0
1999-12-06,1.7909,1.8891,1.7909,1.84,18220,0
1999-12-07,1.8713,1.8959,1.74,1.74,15717,0
1999-12-08,1.6892,1.6892,1.4842,1.64,3780,0
1999-12-09,1.6345,1.6345,1.61,1.61,7342,0
1999-12-10,1.6184,1.8145,1.6184,1.79,21655,0
1999-12-13,1.7954,1.82,1.7954,1.82,3171,0
1999-12-14,1.7958,1.7958,1.3366,1.64,49024,0
1999-12-15,1.4343,1.59,1.4343,1.59,12567,0
1999-12-16,1.48,1.48,1.48,1.48,5014,0
1999-12-17,1.4293,1.5845,1.4293,1.56,19100,0
1999-12-20,1.5855,1.6345,1.3321,1.61,41480,0
1999-12-21,1.379,1.6319,1.2729,1.33,25002,0
1999-12-22,1.4034,1.4034,1.2729,1.33,10540,0
1999-12-23,1.36,1.36,1.36,1.36,732,0
1999-12-27,1.3545,1.379,1.33,1.33,17158,0
1999-12-28,1.3374,1.3867,1.28,1.28,27666,0
1999-12-29,1.2861,1.3438,0.9811,1.08,55069,0
1999-12-30,1.23,1.3366,1.1234,1.23,18171,0
1999-12-31,1.2239,1.33,1.1179,1.33,13236,0
2000-01-03,1.23,1.2792,1.1234,1.23,18902,0
2000-01-04,1.25,1.25,1.25,1.25,979,0
2000-01-05,1.28,1.28,1.28,1.28,2438,0
2000-01-06,1.2308,1.28,1.2308,1.28,1463,0
2000-01-07,1.2308,1.3867,1.2308,1.28,5484,0
2000-01-11,1.3027,1.36,1.3027,1.36,4516,0
2000-01-12,1.3459,1.51,1.3459,1.51,7799,0
2000-01-13,1.6154,1.64,1.6154,1.64,976,0
2000-01-14,1.6373,3.3729,1.6373,3.07,129112,0
2000-01-18,2.789,2.8136,2.2492,2.56,85097,0
2000-01-19,2.5666,2.9192,2.255,2.87,30732,0
2000-01-20,2.7716,2.87,2.46,2.87,5244,0
2000-01-21,2.6049,2.858,2.4497,2.76,6491,0
2000-01-24,2.87,2.87,2.3534,2.46,12317,0
2000-01-25,2.6612,2.6612,2.35,2.35,9282,0
2000-01-26,2.46,2.46,2.4108,2.46,15366,0
2000-01-27,2.4108,2.46,2.3862,2.46,9634,0
2000-01-28,2.4108,2.46,2.3534,2.46,165610,0
2000-01-31,2.87,3.075,2.46,2.46,80610,0
2000-02-01,2.7716,2.7716,2.3534,2.46,15610,0
2000-02-02,2.4592,2.5084,2.3526,2.41,10613,0
2000-02-03,2.4108,2.46,2.255,2.46,3415,0
2000-02-04,2.4546,2.4546,2.25,2.25,8922,0
2000-02-07,2.3059,2.3059,2.15,2.15,12552,0
2000-02-08,2.2567,2.2567,2.15,2.15,4631,0
2000-02-09,2.3552,2.3552,2.1008,2.15,9993,0
2000-02-10,2.0946,2.25,2.0946,2.25,5133,0
2000-02-11,2.0992,2.3534,2.05,2.05,5610,0
2000-02-14,2.0483,2.0483,1.95,1.95,8177,0
2000-02-15,1.9516,2.05,1.7384,2.05,4634,0
2000-02-17,2.05,2.05,2.05,2.05,14634,0
2000-02-18,2.0515,2.15,1.8464,2.15,5971,0
2000-02-22,2.2058,2.2058,2.0008,2.05,7317,0
2000-02-24,2.255,2.46,2.255,2.46,3659,0
2000-02-25,2.4618,2.4618,2.1008,2.15,8287,0
2000-02-28,2.1477,2.41,2.1477,2.41,2684,0
2000-02-29,2.2796,2.4108,1.9516,2.05,4512,0
2000-03-01,2.3828,2.4565,2.35,2.35,15266,0
2000-03-02,2.3288,2.46,2.3288,2.46,14756,0
2000-03-03,2.4121,3.0767,2.4121,2.97,43513,0
2000-03-06,2.9692,3.1251,2.8708,2.92,21579,0
2000-03-07,2.9192,2.9192,2.7142,2.87,8415,0
2000-03-08,2.9684,2.9684,2.6158,2.87,13171,0
2000-03-09,2.7731,2.97,2.7731,2.97,18283,0
2000-03-10,2.956,2.956,2.76,2.76,8695,0
2000-03-13,2.76,2.76,2.76,2.76,735,0
2000-03-14,2.7673,2.7673,2.71,2.71,855,0
2000-03-15,2.7082,2.7082,2.61,2.61,2322,0
2000-03-16,2.6158,2.6158,2.46,2.46,14268,0
2000-03-17,2.46,2.46,2.05,2.05,31707,0
2000-03-20,2.4537,2.56,2.1429,2.56,8314,0
2000-03-21,2.4592,2.4592,2.3034,2.41,7441,0
2000-03-22,2.4346,2.4592,2.41,2.41,6344,0
2000-03-23,2.5092,2.6158,2.46,2.46,854,0
2000-03-24,3.9959,4.045,2.8659,3.48,213477,0
2000-03-27,3.4313,4.0946,3.3248,4.07,140064,0
2000-03-28,4.0773,4.1019,3.38,3.38,23891,0
2000-03-29,3.4358,4.0016,3.4358,3.69,8293,0
2000-03-30,3.8146,3.9946,3.3725,3.79,13316,0
2000-03-31,3.5851,3.7984,3.38,3.38,7557,0
2000-04-03,3.6853,3.9965,3.6853,3.89,11844,0
2000-04-04,3.6847,3.6847,3.3736,3.48,19662,0
2000-04-05,3.48,3.48,2.8659,3.48,9037,0
2000-04-06,3.4791,3.8884,3.2745,3.43,14781,0
2000-04-07,3.3736,3.48,3.2753,3.48,20273,0
2000-04-10,3.5482,3.63,3.4256,3.63,5260,0
2000-04-11,3.6408,3.69,3.485,3.69,13171,0
2000-04-12,3.48,3.48,3.48,3.48,15876,0
2000-04-13,3.48,3.48,3.48,3.48,15022,0
2000-04-14,3.485,3.69,3.28,3.28,11220,0
2000-04-17,3.4793,3.4793,2.456,3.07,17345,0
2000-04-18,3.075,3.28,2.5666,3.28,732,0
2000-04-19,2.9185,3.23,2.9185,3.23,488,0
2000-04-20,3.2019,3.2019,3.12,3.12,855,0
2000-04-24,3.1247,3.1247,2.69,2.69,7072,0
2000-04-25,2.46,2.665,2.3534,2.46,24512,0
2000-04-26,2.5666,3.1816,2.5666,2.87,4878,0
2000-04-27,3.0638,3.17,3.0638,3.17,1836,0
2000-04-28,2.8636,3.2727,2.5609,2.61,16256,0
2000-05-01,2.7091,2.7091,2.66,2.66,2566,0
2000-05-03,2.6166,2.6166,2.51,2.51,5974,0
2000-05-04,2.46,2.46,2.46,2.46,1951,0
2000-05-05,2.46,2.46,2.46,2.46,610,0
2000-05-08,2.7103,2.7676,2.35,2.35,1832,0
2000-05-09,2.2746,2.2746,2.25,2.25,2689,0
2000-05-11,2.2567,2.2567,2.15,2.15,1340,0
2000-05-12,2.05,2.05,2.05,2.05,2073,0
2000-05-17,2.05,2.05,2.05,2.05,244,0
2000-05-18,2.05,2.05,2.05,2.05,244,0
2000-05-19,2.05,2.1484,2.05,2.05,9390,0
2000-05-22,2.05,2.05,2.05,2.05,4024,0
2000-05-24,2.1484,2.1484,2.05,2.05,6098,0
2000-05-25,2.5609,2.6591,2.25,2.25,978,0
2000-05-26,2.15,2.15,2.15,2.15,487,0
2000-05-30,2.047,2.35,2.047,2.35,489,0
2000-05-31,2.15,2.15,2.15,2.15,2437,0
2000-06-01,2.15,2.15,2.15,2.15,609,0
2000-06-05,2.1428,2.2,2.1428,2.2,3913,0
2000-06-06,2.195,2.35,2.1705,2.35,980,0
2000-06-07,2.2066,2.4363,2.1,2.1,8533,0
2000-06-12,2.15,2.15,2.15,2.15,2681,0
2000-06-13,2.1466,2.1466,1.6387,1.95,11595,0
2000-06-14,1.95,1.95,1.95,1.95,1221,0
2000-06-16,1.9762,2.1238,1.9762,2.05,3902,0
2000-06-19,1.95,1.95,1.95,1.95,976,0
2000-06-20,2.0992,2.0992,1.64,1.64,3171,0
2000-06-21,2.0992,2.3042,1.845,2.05,6463,0
2000-06-22,1.9508,2.2541,1.9508,2,2928,0
2000-06-23,2.05,2.05,2.05,2.05,1585,0
2000-06-26,2.1504,2.1504,1.6908,1.74,3533,0
2000-06-27,2.1,2.1,2.1,2.1,1219,0
2000-06-28,1.7336,2.0198,1.6355,1.66,8438,0
2000-06-29,2.02,2.02,1.8401,2.02,3301,0
2000-06-30,1.84,1.84,1.84,1.84,611,0
2000-07-03,2.0008,2.05,2.0008,2.05,366,0
2000-07-05,2.0026,2.0026,1.74,1.74,609,0
2000-07-06,1.64,1.64,1.64,1.64,4268,0
2000-07-11,1.8467,1.8467,1.74,1.74,3168,0
2000-07-12,1.7728,2.0519,1.74,1.74,11209,0
2000-07-13,1.74,1.74,1.74,1.74,1218,0
2000-07-17,1.84,1.84,1.84,1.84,734,0
2000-07-18,1.8155,1.84,1.8155,1.84,4280,0
2000-07-19,1.74,1.74,1.74,1.74,1340,0
2000-07-21,1.74,1.74,1.74,1.74,1218,0
2000-07-24,1.7337,1.84,1.7337,1.84,1223,0
2000-07-25,2.0399,2.35,1.8359,2.35,17525,0
2000-07-26,2.1978,3.4478,2.1978,3.17,148101,0
2000-07-27,3.2574,3.2821,2.4862,2.56,64472,0
2000-07-28,2.5521,2.7737,2.0515,2.15,11820,0
2000-07-31,2.2731,2.2731,2.1254,2.15,6702,0
2000-08-01,2.1246,2.1246,2.0508,2.1,6339,0
2000-08-02,2.2439,2.35,2.2439,2.35,1471,0
2000-08-03,2.2991,2.2991,2.25,2.25,1833,0
2000-08-04,2.2,2.2,2.1755,2.2,1590,0
2000-08-07,2.18,2.18,2.18,2.18,1342,0
2000-08-08,2.1812,2.1812,2.0254,2.05,13537,0
2000-08-09,2.0738,2.3033,1.9508,2,7564,0
2000-08-10,1.9462,1.9953,1.66,1.66,12718,0
2000-08-11,1.7397,2.15,1.7151,2.15,1340,0
2000-08-14,2.1008,2.15,2.0023,2.15,3656,0
2000-08-15,2.1484,2.1484,2.05,2.05,732,0
2000-08-16,2.05,2.05,2.05,2.05,610,0
2000-08-17,2.1484,2.1484,2.05,2.05,6951,0
2000-08-18,2.05,2.05,2.05,2.05,3293,0
2000-08-21,2.0492,2.0492,2,2,2196,0
2000-08-22,2,2,2,2,244,0
2000-08-23,2.0992,2.0992,2.05,2.05,1585,0
2000-08-25,2.05,2.05,2.05,2.05,366,0
2000-08-30,2.15,2.2567,2.0515,2.15,3047,0
2000-08-31,2.2082,2.2245,2.2,2.2,1834,0
2000-09-01,2.2058,2.2058,1.845,2.05,16829,0
2000-09-05,2.0746,2.0746,2.05,2.05,5854,0
2000-09-06,2.0492,2.0492,2,2,366,0
2000-09-07,1.9964,1.9964,1.8409,1.89,9533,0
2000-09-08,1.92,1.92,1.92,1.92,122,0
2000-09-12,1.89,1.89,1.89,1.89,2567,0
2000-09-13,1.8467,1.8467,1.74,1.74,1706,0
2000-09-14,1.8891,2.1426,1.7909,1.84,24823,0
2000-09-15,2.051,2.051,1.6408,1.69,13043,0
2000-09-18,1.9146,1.9473,1.89,1.89,2322,0
2000-09-19,1.8927,1.95,1.8927,1.95,7933,0
2000-09-20,1.9463,1.9463,1.7909,1.84,4891,0
2000-09-21,1.9473,1.9473,1.8409,1.89,4400,0
2000-09-25,1.84,1.84,1.84,1.84,978,0
2000-09-26,1.84,1.84,1.84,1.84,1101,0
2000-09-27,1.8435,1.95,1.737,1.95,1465,0
2000-09-28,1.9473,1.9473,1.89,1.89,1222,0
2000-09-29,1.8927,1.95,1.8927,1.95,4516,0
2000-10-03,1.9473,1.9473,1.89,1.89,5378,0
2000-10-04,1.89,1.89,1.89,1.89,1467,0
2000-10-05,1.95,1.95,1.95,1.95,3662,0
2000-10-06,1.8927,1.95,1.7943,1.95,12693,0
2000-10-09,1.89,1.89,1.89,1.89,611,0
2000-10-10,1.8891,1.9136,1.84,1.84,15530,0
2000-10-11,1.8951,1.9525,1.6408,1.69,38275,0
2000-10-12,1.69,1.7967,1.69,1.69,24135,0
2000-10-13,1.7918,2.25,1.7918,2.25,17111,0
2000-10-16,1.839,1.839,1.79,1.79,2692,0
2000-10-17,1.79,1.79,1.79,1.79,5016,0
2000-10-18,1.8,1.8,1.8,1.8,367,0
2000-10-20,1.84,1.84,1.84,1.84,1467,0
2000-10-23,1.8409,2.25,1.8409,2.25,7456,0
2000-10-24,1.95,2.1466,1.95,1.95,1465,0
2000-10-25,2.0336,2.05,1.64,1.64,6951,0
2000-10-27,1.95,1.95,1.95,1.95,244,0
2000-10-31,1.7943,1.95,1.7943,1.95,5858,0
2000-11-01,1.79,1.79,1.79,1.79,122,0
2000-11-02,1.7958,1.7958,1.64,1.64,10122,0
2000-11-03,1.8459,1.8459,1.69,1.69,12555,0
2000-11-06,1.6846,1.84,1.6846,1.84,1712,0
2000-11-08,1.6898,2.1,1.6898,2.1,366,0
2000-11-09,1.6898,2.1,1.6898,2.1,1463,0
2000-11-10,1.6892,1.7958,1.64,1.64,9878,0
2000-11-14,1.54,1.54,1.54,1.54,3174,0
2000-11-15,1.89,1.89,1.89,1.89,611,0
2000-11-16,1.7126,1.77,1.6389,1.77,6712,0
2000-11-17,1.64,1.64,1.64,1.64,610,0
2000-11-20,1.6579,1.74,1.6415,1.74,1828,0
2000-11-21,1.7337,1.9463,1.7337,1.84,14063,0
2000-11-22,1.79,1.79,1.79,1.79,122,0
2000-11-24,1.6343,1.6343,1.43,1.43,18969,0
2000-11-27,1.5908,2.05,1.5416,1.64,15000,0
2000-11-28,1.64,1.64,1.64,1.64,1707,0
2000-11-29,1.64,1.64,1.64,1.64,2439,0
2000-11-30,1.5934,1.7323,1.2747,1.43,32430,0
2000-12-01,1.64,1.64,1.476,1.64,9268,0
2000-12-05,1.5362,1.5362,1.43,1.43,2203,0
2000-12-07,1.54,1.54,1.54,1.54,10377,0
2000-12-08,1.478,1.6331,1.3228,1.38,24615,0
2000-12-11,1.5904,1.5904,1.41,1.41,4513,0
2000-12-12,1.4055,1.7323,1.4055,1.43,7098,0
2000-12-13,1.435,1.435,0.82,0.82,29268,0
2000-12-14,1.5201,1.8388,1.5038,1.61,35362,0
2000-12-15,1.6892,1.6892,1.64,1.64,2927,0
2000-12-18,1.435,1.64,1.23,1.23,12927,0
2000-12-19,1.435,1.435,1.23,1.23,17195,0
2000-12-20,1.4367,1.5435,1.2315,1.33,28624,0
2000-12-21,1.3246,1.48,1.3246,1.48,3791,0
2000-12-22,1.435,1.64,1.23,1.64,21829,0
2000-12-26,1.43,1.479,1.2257,1.43,19580,0
2000-12-27,1.4523,1.4851,1.28,1.28,11822,0
2000-12-28,1.33,1.33,1.2315,1.33,34105,0
2000-12-29,1.2287,1.6383,1.2287,1.54,21608,0
2001-01-03,1.2779,1.54,1.2779,1.54,1831,0
2001-01-04,1.5892,1.5892,1.4827,1.54,13184,0
2001-01-11,1.4827,1.54,1.4827,1.54,1953,0
2001-01-16,1.3926,1.54,1.3844,1.54,5371,0
2001-01-17,1.429,1.429,1.38,1.38,3184,0
2001-01-18,1.6331,1.6331,1.38,1.38,19594,0
2001-01-19,1.69,1.69,1.69,1.69,2560,0
2001-01-22,1.64,1.64,1.64,1.64,4024,0
2001-01-23,1.5908,1.64,1.4842,1.64,14878,0
2001-01-24,1.64,1.845,1.64,1.64,2439,0
2001-01-25,1.9473,2.4546,1.7346,2.25,79933,0
2001-01-26,2.5256,2.5501,1.7328,1.79,34257,0
2001-01-29,1.7926,2.3001,1.7926,2.12,16615,0
2001-01-30,2.1243,2.1243,1.8454,1.87,10973,0
2001-01-31,1.84,1.9954,1.84,1.84,10639,0
2001-02-01,1.8446,1.8446,1.82,1.82,4513,0
2001-02-02,1.77,1.77,1.77,1.77,4271,0
2001-02-05,1.8303,1.9862,1.74,1.74,3290,0
2001-02-06,1.8213,1.8213,1.69,1.69,5607,0
2001-02-07,1.84,1.84,1.84,1.84,122,0
2001-02-08,1.64,1.7958,1.64,1.64,12073,0
2001-02-09,1.64,1.64,1.64,1.64,488,0
2001-02-12,1.64,1.64,1.64,1.64,1829,0
2001-02-13,1.54,1.54,1.54,1.54,122,0
2001-02-15,1.5482,1.5482,1.54,1.54,488,0
2001-02-20,1.54,1.5892,1.54,1.54,1099,0
2001-02-21,1.5892,1.5892,1.54,1.54,3174,0
2001-02-23,1.54,1.54,1.54,1.54,3052,0
2001-02-26,1.5482,1.5482,1.54,1.54,2197,0
2001-03-01,1.59,1.59,1.59,1.59,244,0
2001-03-05,1.54,1.54,1.54,1.54,1099,0
2001-03-07,1.5482,1.5482,1.54,1.54,732,0
2001-03-08,1.59,1.59,1.59,1.59,3660,0
2001-03-09,1.54,1.54,1.54,1.54,610,0
2001-03-12,1.54,1.54,1.54,1.54,2808,0
2001-03-14,1.55,1.55,1.55,1.55,366,0
2001-03-15,1.5444,1.5444,1.43,1.43,2815,0
2001-03-16,1.43,1.43,1.43,1.43,734,0
2001-03-20,1.43,1.43,1.43,1.43,9913,0
2001-03-22,1.478,1.478,1.38,1.38,8450,0
2001-03-23,1.43,1.43,1.43,1.43,1836,0
2001-03-26,1.43,1.43,1.43,1.43,245,0
2001-03-27,1.5199,1.5199,1.43,1.43,4528,0
2001-03-28,1.48,1.6108,1.4309,1.48,7460,0
2001-03-29,1.5362,1.5362,1.2747,1.43,23252,0
2001-03-30,1.43,1.43,1.43,1.43,245,0
2001-04-02,1.3844,1.54,1.327,1.54,9766,0
2001-04-03,1.3844,1.54,1.3844,1.54,1709,0
2001-04-05,1.5252,1.64,1.3858,1.64,11707,0
2001-04-09,1.4709,1.4709,1.43,1.43,2203,0
2001-04-10,1.43,1.43,1.43,1.43,1346,0
2001-04-11,1.47,1.47,1.47,1.47,5878,0
2001-04-17,1.476,1.64,1.476,1.64,1098,0
2001-04-18,1.517,1.64,1.517,1.64,3293,0
2001-04-19,1.5282,1.5445,1.52,1.52,1958,0
2001-04-20,1.6318,1.64,1.6318,1.64,9146,0
2001-04-23,1.3776,1.64,1.2792,1.64,6220,0
2001-04-24,1.6,1.6,1.6,1.6,122,0
2001-04-25,1.6,1.6,1.6,1.6,1097,0
2001-04-26,1.599,1.64,1.599,1.64,610,0
2001-04-27,1.6009,1.6009,1.33,1.33,5359,0
2001-04-30,1.6506,1.6506,1.43,1.43,15297,0
2001-05-01,1.3233,1.65,1.3233,1.65,6366,0
2001-05-03,1.64,1.64,1.64,1.64,1829,0
2001-05-07,1.6384,1.6384,1.45,1.45,1709,0
2001-05-08,1.6337,1.65,1.5193,1.65,2571,0
2001-05-10,1.52,1.52,1.52,1.52,1224,0
2001-05-11,1.52,1.52,1.52,1.52,1224,0
2001-05-14,1.639,1.68,1.639,1.68,9274,0
2001-05-16,1.7729,2.0426,1.7729,1.92,7344,0
2001-05-17,1.8395,2.33,1.8395,2.33,6850,0
2001-05-18,2.3214,2.3214,1.7002,1.88,8809,0
2001-05-21,1.8718,1.88,1.8718,1.88,2447,0
2001-05-22,1.88,1.88,1.88,1.88,612,0
2001-05-23,1.876,2.13,1.8679,2.13,7690,0
2001-05-24,2.1262,2.4533,1.84,1.84,4647,0
2001-05-25,1.845,2.091,1.845,2.05,1341,0
2001-05-29,1.97,1.97,1.9043,1.97,975,0
2001-05-30,1.8427,1.9,1.8427,1.9,733,0
2001-05-31,1.8972,1.93,1.84,1.84,1957,0
2001-06-05,1.74,1.74,1.74,1.74,244,0
2001-06-06,1.7409,1.9534,1.7,1.7,6118,0
2001-06-07,1.71,1.71,1.71,1.71,244,0
2001-06-08,1.8971,1.8971,1.66,1.66,1467,0
2001-06-11,1.6646,1.6646,1.64,1.64,2561,0
2001-06-13,1.64,1.64,1.64,1.64,122,0
2001-06-14,1.6408,2.01,1.6408,2.01,4022,0
2001-06-15,1.9627,1.9954,1.7173,1.84,8315,0
2001-06-18,1.721,1.721,1.68,1.68,732,0
2001-06-19,1.88,1.88,1.88,1.88,122,0
2001-06-20,1.9363,1.9363,1.92,1.92,367,0
2001-06-21,1.9364,1.9364,1.7149,1.92,1950,0
2001-06-22,1.72,1.72,1.6381,1.72,9157,0
2001-06-28,1.88,1.88,1.88,1.88,122,0
2001-06-29,1.6356,1.84,1.5947,1.84,1712,0
2001-07-02,1.558,1.64,1.558,1.64,488,0
2001-07-03,1.5594,1.74,1.5594,1.74,609,0
2001-07-05,1.58,1.58,1.58,1.58,489,0
2001-07-06,1.73,1.73,1.73,1.73,244,0
2001-07-09,1.5152,1.72,1.5152,1.72,2320,0
2001-07-10,1.8228,1.88,1.8228,1.88,1346,0
2001-07-11,1.88,1.88,1.88,1.88,1713,0
2001-07-12,1.8882,1.8882,1.5188,1.88,6699,0
2001-07-13,1.64,1.64,1.64,1.64,610,0
2001-07-16,1.6527,1.8,1.6527,1.8,1222,0
2001-07-17,1.65,1.65,1.65,1.65,365,0
2001-07-18,1.64,1.64,1.64,1.64,732,0
2001-07-19,1.6381,1.72,1.6381,1.72,488,0
2001-07-20,1.68,1.68,1.68,1.68,244,0
2001-07-23,1.558,1.681,1.558,1.64,1707,0
2001-07-24,1.5527,1.5527,1.52,1.52,857,0
2001-07-25,1.64,1.64,1.64,1.64,122,0
2001-07-27,1.5546,1.5546,1.5218,1.53,1589,0
2001-07-30,1.5436,1.56,1.5436,1.56,1218,0
2001-07-31,1.558,1.64,1.558,1.64,3415,0
2001-08-01,1.64,1.64,1.599,1.64,23780,0
2001-08-02,1.6791,1.72,1.6381,1.72,8058,0
2001-08-03,1.681,1.722,1.64,1.64,10732,0
2001-08-06,1.64,1.64,1.64,1.64,122,0
2001-08-07,1.722,1.722,1.64,1.64,11463,0
2001-08-08,1.7282,1.761,1.72,1.72,1953,0
2001-08-09,1.65,1.65,1.65,1.65,122,0
2001-08-10,1.65,1.65,1.65,1.65,487,0
2001-08-13,1.6482,1.6482,1.6072,1.64,2073,0
2001-08-15,1.641,1.641,1.6,1.6,9506,0
2001-08-16,1.6022,1.6022,1.52,1.52,3773,0
2001-08-20,1.6354,1.6354,1.48,1.48,2691,0
2001-08-21,1.51,1.51,1.51,1.51,2315,0
2001-08-27,1.5662,1.64,1.5662,1.64,1463,0
2001-08-28,1.64,1.64,1.64,1.64,122,0
2001-08-29,1.64,1.64,1.64,1.64,122,0
2001-08-30,1.63,1.63,1.63,1.63,1221,0
2001-08-31,1.6011,1.6011,1.519,1.56,5603,0
2001-09-04,1.52,1.52,1.52,1.52,122,0
2001-09-05,1.6,1.6,1.6,1.6,122,0
2001-09-06,1.5136,1.62,1.5136,1.62,4033,0
2001-09-07,1.6,1.6,1.6,1.6,609,0
2001-09-10,1.58,1.58,1.58,1.58,122,0
2001-09-17,1.5035,1.5934,1.43,1.43,1346,0
2001-09-18,1.43,1.43,1.43,1.43,122,0
2001-09-19,1.5611,1.6022,1.4378,1.52,4016,0
2001-09-20,1.3317,1.3317,1.25,1.25,490,0
2001-09-21,1.4336,1.5155,1.3517,1.45,9766,0
2001-09-25,1.4336,1.5155,1.4336,1.45,977,0
2001-09-26,1.43,1.43,1.43,1.43,245,0
2001-09-27,1.4292,1.47,1.4292,1.47,1469,0
2001-09-28,1.47,1.47,1.47,1.47,122,0
2001-10-01,1.4782,1.4782,1.1251,1.47,4140,0
2001-10-02,1.1597,1.47,1.1597,1.47,4041,0
2001-10-03,1.47,1.47,1.47,1.47,1224,0
2001-10-04,1.4359,1.6,1.4359,1.6,2072,0
2001-10-05,1.56,1.56,1.56,1.56,365,0
2001-10-08,1.56,1.56,1.3958,1.56,1583,0
2001-10-09,1.59,1.59,1.5572,1.59,1952,0
2001-10-10,1.586,1.586,1.12,1.12,4404,0
2001-10-11,1.1659,1.56,1.1659,1.56,487,0
2001-10-12,1.56,1.56,1.2398,1.56,853,0
2001-10-15,1.56,1.56,1.56,1.56,731,0
2001-10-16,1.559,1.6,1.559,1.6,975,0
2001-10-17,1.56,1.56,1.56,1.56,2801,0
2001-10-18,1.56,1.56,1.56,1.56,609,0
2001-10-19,1.56,1.56,1.56,1.56,1218,0
2001-10-22,1.207,1.56,1.207,1.56,974,0
2001-10-23,1.5513,1.5513,1.29,1.29,980,0
2001-10-24,1.3565,1.43,1.2911,1.43,2448,0
2001-10-25,1.43,1.43,1.43,1.43,734,0
2001-10-26,1.43,1.43,1.43,1.43,367,0
2001-10-29,1.43,1.43,1.43,1.43,122,0
2001-10-31,1.3728,1.43,1.3483,1.43,2570,0
2001-11-01,1.43,1.43,1.3074,1.43,734,0
2001-11-02,1.3082,1.3982,1.3082,1.39,1590,0
2001-11-05,1.3519,1.3519,1.27,1.27,6957,0
2001-11-06,1.311,1.311,1.2536,1.27,3051,0
2001-11-07,1.2182,1.2672,1.21,1.21,5260,0
2001-11-08,1.2721,1.2721,1.19,1.19,853,0
2001-11-09,1.1579,1.1579,0.8562,1.06,19991,0
2001-11-12,1.1089,1.1171,0.9036,0.92,2557,0
2001-11-13,1.15,1.15,1.15,1.15,243,0
2001-11-16,1,1,1,1,610,0
2001-11-19,1.0943,1.1025,0.98,0.98,10898,0
2001-11-20,1.1057,1.1057,0.86,0.86,14895,0
2001-11-21,0.8682,0.9419,0.86,0.86,4640,0
2001-11-23,0.8629,0.904,0.83,0.83,3651,0
2001-11-26,0.9418,0.95,0.9418,0.95,244,0
2001-11-27,0.8256,0.94,0.8174,0.94,4282,0
2001-11-28,0.83,1.0601,0.8218,0.83,19957,0
2001-11-29,0.9,0.9,0.9,0.9,733,0
2001-11-30,0.8272,1.0238,0.8272,0.86,6593,0
2001-12-03,0.8629,0.9204,0.83,0.83,8518,0
2001-12-04,0.9059,1.0294,0.84,0.84,5100,0
2001-12-05,0.9343,1.09,0.9343,1.09,8785,0
2001-12-06,1.0645,1.2446,0.868,1.13,23936,0
2001-12-07,1.1008,1.1008,1.0192,1.06,981,0
2001-12-10,1.0318,1.04,1.0318,1.04,2564,0
2001-12-11,1.0391,1.08,1.0227,1.08,13200,0
2001-12-12,1.1511,1.1511,1.11,1.11,1581,0
2001-12-14,1.1018,1.11,1.1018,1.11,1225,0
2001-12-17,1.11,1.1511,1.11,1.11,3770,0
2001-12-18,1.1016,1.1016,0.9792,1.02,13235,0
2001-12-19,1.0608,1.0608,1.02,1.02,3064,0
2001-12-20,1.0192,1.06,1.0192,1.06,6009,0
2001-12-21,1.02,1.02,1.02,1.02,2083,0
2001-12-24,1.0274,1.06,1.0274,1.06,368,0
2001-12-26,1.0664,1.0664,1.05,1.05,7070,0
2001-12-27,0.9082,1.0227,0.8182,0.99,7700,0
2001-12-28,0.9854,1.3138,0.9854,1.01,36900,0
2001-12-31,0.9866,1.06,0.9866,1.06,3189,0
2002-01-02,1.1098,1.34,1.1098,1.34,2554,0
2002-01-03,1.2109,1.35,1.2109,1.35,8311,0
2002-01-04,1.3557,1.5611,1.3557,1.52,8276,0
2002-01-07,1.47,1.47,1.225,1.47,6857,0
2002-01-08,1.476,1.763,1.312,1.64,3171,0
2002-01-09,1.5611,1.6432,1.52,1.52,2556,0
2002-01-10,1.52,1.6104,1.52,1.52,2921,0
2002-01-11,1.64,1.64,1.64,1.64,11341,0
2002-01-14,1.599,1.64,1.2464,1.64,4878,0
2002-01-15,1.4318,1.8,1.4318,1.8,856,0
2002-01-17,1.8063,1.8063,1.56,1.56,2314,0
2002-01-18,1.7991,1.84,1.7991,1.84,2446,0
2002-01-22,1.9258,2.4585,1.9258,2.27,56620,0
2002-01-23,2.4501,2.4993,1.8438,2.36,25749,0
2002-01-24,2.0772,2.3634,1.84,1.84,11372,0
2002-01-25,1.8633,2.0931,1.8633,1.97,8528,0
2002-01-28,2.0772,2.0853,1.6764,1.84,16997,0
2002-01-29,1.9493,1.9493,1.72,1.72,15017,0
2002-01-30,1.6436,1.6763,1.57,1.57,15042,0
2002-01-31,1.76,1.76,1.76,1.76,611,0
2002-02-04,1.9221,1.9221,1.61,1.61,1704,0
2002-02-05,1.68,1.68,1.68,1.68,1830,0
2002-02-06,1.6753,1.8796,1.52,1.52,1713,0
2002-02-07,1.52,1.5363,1.52,1.52,857,0
2002-02-08,1.581,1.7857,1.54,1.54,366,0
2002-02-11,1.76,1.76,1.76,1.76,611,0
2002-02-12,1.8,1.8,1.53,1.53,733,0
2002-02-13,1.5611,1.5611,1.52,1.52,1217,0
2002-02-14,1.7488,1.7488,1.56,1.56,2558,0
2002-02-15,1.56,1.56,1.56,1.56,1827,0
2002-02-20,1.641,1.641,1.6,1.6,2316,0
2002-02-21,1.6318,1.64,1.6318,1.64,854,0
2002-02-22,1.5282,1.5282,1.52,1.52,2069,0
2002-02-25,1.5936,1.5936,1.52,1.52,734,0
2002-02-26,1.5235,1.63,1.5153,1.63,3296,0
2002-02-27,1.5104,1.5513,1.2818,1.29,3919,0
2002-02-28,1.2918,1.5534,1.071,1.21,18714,0
2002-03-01,1.229,1.27,1.229,1.27,1587,0
2002-03-04,1.1037,1.12,1.1037,1.12,612,0
2002-03-05,0.9505,1.27,0.9505,1.27,7445,0
2002-03-06,1.0689,1.1511,1.0689,1.11,2311,0
2002-03-07,1.2671,1.2671,1.03,1.03,2324,0
2002-03-08,1.0608,1.1832,1.02,1.02,4779,0
2002-03-11,1.0334,1.14,1.0334,1.14,975,0
2002-03-12,1.06,1.06,1.06,1.06,608,0
2002-03-13,1.0572,1.09,1.0572,1.09,244,0
2002-03-14,1.036,1.1347,1.036,1.11,12284,0
2002-03-18,1.1054,1.13,1.1054,1.13,1465,0
2002-03-19,1.1175,1.1175,1.06,1.06,1947,0
2002-03-20,1.0727,1.1382,1.0727,1.13,1832,0
2002-03-21,1.14,1.14,1.14,1.14,854,0
2002-03-27,1.078,1.078,0.98,0.98,15184,0
2002-04-01,0.8405,1.02,0.8405,1.02,3799,0
2002-04-02,1.02,1.02,1.02,1.02,122,0
2002-04-03,0.901,0.901,0.8518,0.86,5494,0
2002-04-04,0.9736,0.9736,0.8509,0.9,6356,0
2002-04-05,0.8918,0.9,0.8918,0.9,1833,0
2002-04-08,0.8918,1.0146,0.8591,0.9,2933,0
2002-04-09,0.9082,0.9082,0.9,0.9,3667,0
2002-04-10,0.91,0.91,0.91,0.91,488,0
2002-04-11,0.9122,0.9122,0.8218,0.83,5111,0
2002-04-12,0.839,1.02,0.839,1.02,4741,0
2002-04-15,1.184,1.184,1.11,1.11,1459,0
2002-04-16,1.0192,1.1823,1.0192,1.06,3679,0
2002-04-18,1.0217,1.0217,0.94,0.94,979,0
2002-04-19,1.0037,1.1342,1.0037,1.02,980,0
2002-04-22,1.0682,1.0682,1.06,1.06,1217,0
2002-04-23,1.0514,1.15,1.0514,1.15,852,0
2002-04-24,1.0582,1.0582,1.0418,1.05,4023,0
2002-04-25,1.03,1.03,1.03,1.03,1590,0
2002-04-26,1.0611,1.0611,1.02,1.02,851,0
2002-04-29,0.91,0.91,0.91,0.91,3415,0
2002-04-30,0.8682,0.8682,0.86,0.86,610,0
2002-05-03,0.8629,0.8629,0.83,0.83,3407,0
2002-05-06,0.87,0.87,0.87,0.87,2437,0
2002-05-07,0.86,0.86,0.86,0.86,855,0
2002-05-09,0.8991,0.94,0.8991,0.94,3181,0
2002-05-14,0.8774,0.8774,0.82,0.82,2439,0
2002-05-15,0.8482,0.9388,0.84,0.84,2307,0
2002-05-16,0.9736,1.0227,0.8427,0.99,11000,0
2002-05-21,0.94,0.94,0.94,0.94,122,0
2002-05-23,0.92,0.92,0.92,0.92,852,0
2002-05-24,0.8575,0.98,0.8575,0.98,2204,0
2002-05-28,0.8645,0.8645,0.84,0.84,3433,0
2002-05-29,0.8222,0.8222,0.74,0.74,36000,0
2002-05-30,0.7221,0.7221,0.64,0.64,4875,0
2002-05-31,0.5293,0.57,0.48857,0.57,4298,0
2002-06-03,0.6167,1.1922,0.5756,0.74,22257,0
2002-06-04,0.7253,0.75,0.717,0.75,1335,0
2002-06-05,0.738,0.8282,0.738,0.82,2317,0
2002-06-10,0.7013,0.7013,0.66,0.66,3273,0
2002-06-11,0.6019,0.6181,0.6019,0.61,5041,0
2002-06-12,0.78,0.78,0.78,0.78,487,0
2002-06-13,0.6382,0.6382,0.5318,0.54,3300,0
2002-06-14,0.7064,0.7064,0.69,0.69,1826,0
2002-06-17,0.726,0.825,0.66,0.66,3758,0
2002-06-18,0.66,0.66,0.66,0.66,485,0
2002-06-19,0.6209,0.6209,0.5718,0.58,3550,0
2002-06-20,0.5858,0.7425,0.5858,0.66,22909,0
2002-06-24,0.6177,0.7412,0.6094,0.7,4857,0
2002-06-25,0.6084,0.74,0.6084,0.74,14838,0
2002-06-26,0.6979,0.8211,0.6979,0.78,12545,0
2002-06-28,0.6353,0.726,0.6353,0.66,2424,0
2002-07-01,0.7166,0.8061,0.57,0.57,10930,0
2002-07-03,0.6182,0.6182,0.5441,0.61,5702,0
2002-07-08,0.5564,0.5564,0.54,0.54,5011,0
2002-07-09,0.6019,0.7808,0.5368,0.61,1721,0
2002-07-11,0.61,0.61,0.61,0.61,1475,0
2002-07-15,0.6182,0.6182,0.61,0.61,485,0
2002-07-22,0.6034,0.6034,0.53,0.53,613,0
2002-07-23,0.5382,0.5382,0.53,0.53,245,0
2002-07-25,0.5073,0.5073,0.45,0.45,1833,0
2002-07-29,0.37,0.37,0.37,0.37,365,0
2002-07-31,0.33641,0.33641,0.28718,0.32,10481,0
2002-08-01,0.32,0.32,0.32,0.32,1219,0
2002-08-02,0.31486,0.31486,0.29,0.29,3983,0
2002-08-05,0.28438,0.28438,0.24375,0.26,5538,0
2002-08-06,0.27929,0.27929,0.23,0.23,4504,0
2002-08-07,0.25806,0.25806,0.25,0.25,3224,0
2002-08-08,0.25,0.25,0.25,0.25,600,0
2002-08-09,0.26,0.26,0.26,0.26,1231,0
2002-08-13,0.20161,0.25,0.20161,0.25,26536,0
2002-08-14,0.23,0.23,0.23,0.23,852,0
2002-08-16,0.21478,0.21478,0.19,0.19,1211,0
2002-08-19,0.23333,0.24167,0.2,0.2,4200,0
2002-08-20,0.16667,0.2,0.16667,0.2,18480,0
2002-08-21,0.21667,0.21667,0.2,0.2,3720,0
2002-08-22,0.19167,0.2,0.19167,0.2,1320,0
2002-08-23,0.22179,0.23,0.22179,0.23,6817,0
2002-08-26,0.24,0.24,0.24,0.24,1208,0
2002-08-27,0.22345,0.24828,0.2069,0.24,15346,0
2002-08-28,0.24,0.24,0.24,0.24,483,0
2002-08-29,0.24667,0.37,0.23844,0.37,13014,0
2002-08-30,0.37,0.37,0.37,0.37,7176,0
2002-09-03,0.39974,0.7342,0.39974,0.62,46703,0
2002-09-04,0.66,0.66,0.66,0.66,2303,0
2002-09-05,0.61,0.6507,0.5856,0.61,14016,0
2002-09-06,0.594,0.66,0.594,0.66,2424,0
2002-09-09,0.6161,0.6161,0.41893,0.46,8400,0
2002-09-10,0.6115,0.6115,0.53,0.53,1472,0
2002-09-12,0.5863,0.5863,0.57,0.57,1965,0
2002-09-13,0.5695,0.586,0.29714,0.52,52096,0
2002-09-16,0.5287,0.61,0.5287,0.61,11926,0
2002-09-17,0.6489,0.6571,0.41071,0.46,18626,0
2002-09-18,0.3675,0.5553,0.3675,0.49,21918,0
2002-09-20,0.46,0.46,0.46,0.46,2191,0
2002-09-23,0.46044,0.46044,0.37,0.37,10338,0
2002-09-24,0.34,0.34,0.34,0.34,124,0
2002-09-25,0.33711,0.37,0.33711,0.37,1338,0
2002-09-27,0.33,0.33,0.33,0.33,606,0
2002-09-30,0.37174,0.38,0.37174,0.38,968,0
2002-10-01,0.369,0.41,0.3444,0.41,3415,0
2002-10-02,0.40909,0.45,0.40909,0.45,2689,0
2002-10-03,0.49,0.49,0.49,0.49,122,0
2002-10-04,0.5211,0.57,0.5211,0.57,6140,0
2002-10-07,0.57,0.6107,0.32571,0.57,10930,0
2002-10-08,0.49,0.49,0.49,0.49,122,0
2002-10-09,0.48913,0.75,0.46467,0.75,8219,0
2002-10-10,0.46345,0.7035,0.45517,0.48,2779,0
2002-10-11,0.48828,0.48828,0.48,0.48,2900,0
2002-10-14,0.48,0.48,0.48,0.48,246,0
2002-10-15,0.53,0.53,0.53,0.53,613,0
2002-10-16,0.30525,0.45375,0.30525,0.33,3152,0
2002-10-17,0.29208,0.43,0.29208,0.43,1849,0
2002-10-18,0.44,0.44,0.44,0.44,859,0
2002-10-24,0.34462,0.34462,0.28718,0.32,2803,0
2002-10-25,0.3198,0.41,0.287,0.41,5122,0
2002-10-31,0.34533,0.39467,0.34533,0.37,18486,0
2002-11-01,0.39273,0.45,0.39273,0.45,12467,0
2002-11-04,0.45517,0.48828,0.45517,0.48,9425,0
2002-11-06,0.45517,0.48,0.41379,0.48,3625,0
2002-11-07,0.48,0.48,0.48,0.48,121,0
2002-11-14,0.41045,0.55,0.41045,0.55,35449,0
2002-11-15,0.5541,0.66,0.5541,0.66,10555,0
2002-11-18,0.6578,0.74,0.6249,0.74,12284,0
2002-11-19,0.6158,0.78,0.5665,0.78,12058,0
2002-11-20,0.7418,0.783,0.7418,0.75,4489,0
2002-11-21,0.75,0.7582,0.75,0.75,3761,0
2002-11-22,0.7095,0.7095,0.66,0.66,2667,0
2002-11-25,0.6892,0.6892,0.64,0.64,19500,0
2002-11-26,0.6125,0.6125,0.44917,0.49,6490,0
2002-11-27,0.588,0.588,0.49,0.49,3429,0
2002-12-02,0.5826,0.64,0.5744,0.64,9872,0
2002-12-04,0.45547,0.61,0.45547,0.61,246,0
2002-12-05,0.48857,0.57,0.48857,0.57,4912,0
2002-12-06,0.49091,0.63,0.49091,0.63,3056,0
2002-12-10,0.49,0.5717,0.49,0.49,22041,0
2002-12-11,0.5281,0.5281,0.52,0.52,2092,0
2002-12-12,0.49,0.49,0.49,0.49,1347,0
2002-12-16,0.48923,0.5789,0.48923,0.53,60830,0
2002-12-17,0.5353,0.5353,0.42,0.42,25136,0
2002-12-18,0.45149,0.5746,0.24627,0.55,731,0
2002-12-19,0.57,0.57,0.24429,0.57,3070,0
2002-12-23,0.246,0.41,0.246,0.41,5122,0
2002-12-24,0.41,0.41,0.41,0.41,6463,0
2002-12-26,0.24857,0.45571,0.24857,0.29,24862,0
2002-12-27,0.28396,0.43,0.28396,0.43,8874,0
2002-12-30,0.41933,0.41933,0.32889,0.37,13865,0
2002-12-31,0.28824,0.44471,0.28824,0.42,15907,0
2003-01-02,0.41633,0.44898,0.4,0.4,20213,0
2003-01-03,0.34,0.34,0.34,0.34,618,0
2003-01-06,0.34696,0.38,0.34696,0.38,2421,0
2003-01-07,0.20714,0.38114,0.20714,0.29,113569,0
2003-01-08,0.37,0.37,0.37,0.37,6081,0
2003-01-13,0.38,0.38,0.38,0.38,8039,0
2003-01-14,0.451,0.451,0.41,0.41,244,0
2003-01-15,0.4125,0.4125,0.33,0.33,15152,0
2003-01-16,0.34588,0.42,0.32941,0.42,22950,0
2003-01-22,0.34364,0.45,0.34364,0.45,7333,0
2003-01-23,0.6167,0.6167,0.34533,0.37,1459,0
2003-01-27,0.28913,0.6196,0.28913,0.57,484,0
2003-01-30,0.25,0.25,0.25,0.25,120,0
2003-02-03,0.5318,0.5318,0.45,0.45,13322,0
2003-02-04,0.32727,0.45,0.32727,0.45,733,0
2003-02-05,0.325,0.6094,0.325,0.52,1477,0
2003-02-06,0.41727,0.54,0.41727,0.54,367,0
2003-02-07,0.57,0.6107,0.5211,0.57,22228,0
2003-02-10,0.5456,0.6107,0.5456,0.57,25421,0
2003-02-11,0.6177,0.7,0.56,0.7,23314,0
2003-02-12,0.6588,0.7,0.6588,0.7,3643,0
2003-02-13,0.6214,0.6214,0.29,0.29,6397,0
2003-02-14,0.66,0.66,0.66,0.66,2424,0
2003-02-18,0.7013,0.7013,0.66,0.66,25212,0
2003-02-19,0.7,0.7,0.7,0.7,12143,0
2003-02-21,0.49333,0.7811,0.49333,0.74,1338,0
2003-02-24,0.49412,0.7824,0.49412,0.7,6921,0
2003-02-25,0.6963,0.8192,0.49149,0.77,27223,0
2003-02-27,0.6331,0.74,0.6331,0.74,1459,0
2003-02-28,0.7146,0.7393,0.69,0.69,10470,0
2003-03-03,0.63,0.63,0.63,0.63,5867,0
2003-03-07,0.44917,0.49,0.44917,0.49,3673,0
2003-03-17,0.29,0.29,0.29,0.29,2414,0
2003-03-18,0.29,0.29,0.29,0.29,1207,0
2003-03-19,0.44,0.44,0.44,0.44,123,0
2003-03-20,0.44182,0.45,0.44182,0.45,6722,0
2003-03-21,0.45375,0.45375,0.30525,0.33,24242,0
2003-03-24,0.2475,0.33,0.2475,0.33,5333,0
2003-03-25,0.2475,0.33,0.2475,0.33,4727,0
2003-03-28,0.5708,0.5708,0.53,0.53,245,0
2003-04-07,0.25,0.29167,0.25,0.25,4560,0
2003-04-08,0.24167,0.29,0.24167,0.29,248,0
2003-04-14,0.43333,0.43333,0.25,0.25,360,0
2003-04-16,0.25,0.425,0.25,0.25,11760,0
2003-04-22,0.24857,0.29,0.24857,0.29,241,0
2003-04-23,0.25,0.29167,0.20833,0.25,18720,0
2003-04-25,0.22371,0.29,0.22371,0.29,10259,0
2003-04-28,0.21,0.28269,0.21,0.21,13248,0
2003-04-29,0.21,0.21,0.21,0.21,248,0
2003-04-30,0.40769,0.53,0.40769,0.53,736,0
2003-05-02,0.25,0.25,0.25,0.25,480,0
2003-05-05,0.27343,0.29,0.27343,0.29,10017,0
2003-05-06,0.37,0.37,0.37,0.37,1581,0
2003-05-14,0.37,0.37,0.37,0.37,122,0
2003-05-16,0.27,0.28636,0.27,0.27,1467,0
2003-05-21,0.28226,0.28226,0.25,0.25,16120,0
2003-05-23,0.23387,0.26613,0.23387,0.25,29140,0
2003-05-27,0.33,0.33,0.33,0.33,1333,0
2003-06-02,0.24167,0.25,0.24167,0.25,480,0
2003-06-03,0.22,0.22,0.22,0.22,859,0
2003-06-10,0.3465,0.3465,0.33,0.33,485,0
2003-06-12,0.24167,0.25,0.24167,0.25,600,0
2003-06-13,0.24167,0.25,0.24167,0.25,2400,0
2003-06-18,0.24,0.24828,0.24,0.24,32504,0
2003-06-19,0.23,0.23,0.23,0.23,122,0
2003-06-24,0.29,0.29,0.29,0.29,23052,0
2003-06-25,0.37125,0.37125,0.33,0.33,8364,0
2003-06-27,0.38644,0.38644,0.37,0.37,2919,0
2003-07-01,0.33,0.38775,0.33,0.33,36364,0
2003-07-02,0.328,0.4182,0.328,0.41,610,0
2003-07-08,0.42075,0.42075,0.33,0.33,727,0
2003-07-09,0.42,0.42,0.37059,0.42,11293,0
2003-07-10,0.3675,0.49,0.3675,0.49,10408,0
2003-07-11,0.488,0.7727,0.488,0.61,44016,0
2003-07-14,0.6136,0.81,0.6136,0.81,9289,0
2003-07-15,0.8061,0.8061,0.49671,0.57,32175,0
2003-07-16,0.5308,0.5308,0.44917,0.49,20571,0
2003-07-18,0.53,0.53,0.53,0.53,123,0
2003-07-23,0.6913,0.6913,0.5693,0.61,5779,0
2003-07-25,0.5607,0.6184,0.47,0.47,30319,0
2003-07-28,0.38644,0.38644,0.37,0.37,8149,0
2003-07-29,0.45,0.45,0.45,0.45,3056,0
2003-08-01,0.45375,0.45375,0.2475,0.33,99636,0
2003-08-04,0.41,0.41,0.41,0.41,4634,0
2003-08-06,0.34,0.34,0.34,0.34,1482,0
2003-08-07,0.36429,0.36429,0.30762,0.34,82518,0
2003-08-08,0.37,0.37,0.37,0.37,2432,0
2003-08-11,0.31244,0.37,0.31244,0.37,10095,0
2003-08-12,0.32558,0.35,0.28488,0.35,16954,0
2003-08-13,0.29538,0.32,0.29538,0.32,4875,0
2003-08-21,0.42,0.42,0.42,0.42,364,0
2003-08-22,0.29,0.29,0.29,0.29,621,0
2003-08-26,0.29368,0.31,0.29368,0.31,30645,0
2003-08-28,0.29189,0.3,0.29189,0.3,247,0
2003-09-03,0.29,0.29,0.29,0.29,372,0
2003-09-04,0.29189,0.3,0.29189,0.3,740,0
2003-09-08,0.29829,0.31486,0.29,0.29,47431,0
2003-09-09,0.42,0.42,0.42,0.42,486,0
2003-09-10,0.29,0.30657,0.29,0.29,6759,0
2003-09-11,0.348,0.348,0.29,0.29,26069,0
2003-09-12,0.29,0.29,0.29,0.29,1086,0
2003-09-15,0.32,0.32,0.32,0.32,7069,0
2003-09-16,0.32,0.32,0.32,0.32,2681,0
2003-09-17,0.32,0.32,0.32,0.32,1219,0
2003-09-18,0.28194,0.29,0.28194,0.29,745,0
2003-09-19,0.28718,0.32,0.28718,0.32,9019,0
2003-09-22,0.3319,0.34,0.3319,0.34,15441,0
2003-09-24,0.28194,0.29,0.28194,0.29,26069,0
2003-09-25,0.29,0.31486,0.29,0.29,17741,0
2003-09-26,0.28298,0.38809,0.28298,0.38,989,0
2003-09-29,0.28194,0.29,0.28194,0.29,11172,0
2003-10-02,0.29647,0.29647,0.28,0.28,17121,0
2003-10-03,0.28,0.28,0.28,0.28,243,0
2003-10-07,0.27176,0.28,0.27176,0.28,3764,0
2003-10-09,0.26757,0.3,0.26757,0.3,4687,0
2003-10-14,0.3625,0.3625,0.27389,0.29,31034,0
2003-10-15,0.3625,0.3625,0.27389,0.29,745,0
2003-10-17,0.25,0.25,0.25,0.25,124,0
2003-10-20,0.24972,0.29,0.24972,0.29,1241,0
2003-10-22,0.28,0.28,0.28,0.28,1821,0
2003-10-23,0.25,0.25,0.25,0.25,4340,0
2003-10-24,0.28875,0.33825,0.28875,0.33,2303,0
2003-10-27,0.33372,0.35,0.26047,0.35,22974,0
2003-10-28,0.35,0.35,0.35,0.35,7494,0
2003-10-29,0.33,0.33,0.33,0.33,1455,0
2003-11-03,0.32258,0.35484,0.25,0.25,21948,0
2003-11-04,0.29,0.29,0.29,0.29,6034,0
2003-11-05,0.37125,0.37125,0.33,0.33,7515,0
2003-11-06,0.2475,0.4125,0.2475,0.33,2182,0
2003-11-10,0.25,0.33333,0.25,0.25,10080,0
2003-11-11,0.42075,0.42075,0.33,0.33,7273,0
2003-11-13,0.4182,0.4182,0.328,0.41,54756,0
2003-11-14,0.49091,0.49091,0.45,0.45,6111,0
2003-11-17,0.57,0.57,0.5293,0.57,24807,0
2003-11-18,0.49,0.49,0.49,0.49,3673,0
2003-11-19,0.49714,0.49714,0.25686,0.29,108259,0
2003-11-20,0.33143,0.37286,0.25686,0.29,102103,0
2003-11-21,0.35412,0.42,0.35412,0.42,26593,0
2003-11-24,0.41727,0.47455,0.39273,0.45,31656,0
2003-11-25,0.34731,0.43,0.34731,0.43,2660,0
2003-11-26,0.3444,0.451,0.3444,0.41,75122,0
2003-12-01,0.36818,0.45,0.36818,0.45,83233,0
2003-12-02,0.49,0.49,0.49,0.49,6735,0
2003-12-03,0.43283,0.5717,0.43283,0.49,25714,0
2003-12-04,0.48923,0.53,0.48923,0.53,4538,0
2003-12-05,0.48923,0.53,0.48923,0.53,736,0
2003-12-08,0.5778,0.5778,0.52,0.52,27744,0
2003-12-09,0.5106,0.5847,0.5106,0.56,148750,0
2003-12-10,0.5287,0.61,0.5287,0.61,6393,0
2003-12-11,0.5775,0.66,0.5775,0.66,118182,0
2003-12-12,0.6188,0.7013,0.6188,0.66,13212,0
2003-12-15,0.7425,0.8333,0.66,0.66,14667,0
2003-12-16,0.6588,0.7,0.6588,0.7,49786,0
2003-12-17,0.6595,0.6677,0.61,0.61,24990,0
2003-12-18,0.66,0.66,0.6105,0.66,18909,0
2003-12-19,0.61,0.6595,0.61,0.61,24990,0
2003-12-22,0.61,0.61,0.61,0.61,3275,0
2003-12-23,0.6546,0.6546,0.49091,0.54,44122,0
2003-12-24,0.5679,0.5679,0.43,0.43,34019,0
2003-12-26,0.53,0.53,0.44846,0.53,42557,0
2003-12-29,0.5182,0.5182,0.51,0.51,4984,0
2003-12-30,0.5155,0.6546,0.5155,0.63,25300,0
2003-12-31,0.6274,0.6926,0.6274,0.66,4418,0
2004-01-02,0.6921,0.6921,0.57,0.57,14860,0
2004-01-05,0.57,0.5781,0.57,0.57,10807,0
2004-01-06,0.57,0.57,0.57,0.57,3684,0
2004-01-07,0.66,0.66,0.66,0.66,1455,0
2004-01-08,0.64,0.64,0.64,0.64,3047,0
2004-01-09,0.543,0.6582,0.543,0.65,7292,0
2004-01-12,0.5425,0.6,0.5425,0.6,608,0
2004-01-13,0.5384,0.62,0.5384,0.62,1103,0
2004-01-15,0.6989,0.74,0.6167,0.74,29919,0
2004-01-16,0.61,0.61,0.61,0.61,2828,0
2004-01-20,0.61,0.61,0.61,0.61,3074,0
2004-01-21,0.6955,1.2273,0.6955,0.9,63311,0
2004-01-22,0.9384,1.02,0.9384,1.02,7230,0
2004-01-23,1.11,1.11,1.0278,1.11,13986,0
2004-01-26,1.1455,1.35,1.1046,1.35,25911,0
2004-01-27,1.5526,1.5526,1.1031,1.43,15052,0
2004-01-28,1.4309,1.5944,1.39,1.39,23482,0
2004-01-30,1.2265,1.4309,1.2265,1.39,6482,0
2004-02-02,1.35,1.35,1.2273,1.35,29333,0
2004-02-03,1.1471,1.311,1.1471,1.27,15866,0
2004-02-04,1.2247,1.3063,1.2247,1.29,5022,0
2004-02-05,1.23,1.23,1.23,1.23,244,0
2004-02-06,1.2265,1.39,1.2265,1.39,15165,0
2004-02-09,1.4318,1.4318,1.2273,1.35,3056,0
2004-02-10,1.4309,1.4309,1.3491,1.39,15532,0
2004-02-11,1.3567,1.3567,1.0689,1.11,13257,0
2004-02-13,1.1079,1.19,1.0669,1.19,9139,0
2004-02-17,1.06,1.06,1.06,1.06,2698,0
2004-02-18,1.06,1.1008,1.06,1.06,8340,0
2004-02-19,0.9809,1.0217,0.8991,0.94,16638,0
2004-02-20,0.8991,0.9809,0.8991,0.94,6117,0
2004-02-23,0.9419,0.9419,0.8272,0.86,14041,0
2004-02-24,0.901,0.901,0.86,0.86,15140,0
2004-02-25,0.8583,0.94,0.8583,0.94,9665,0
2004-02-26,0.9409,0.9409,0.9,0.9,8433,0
2004-02-27,0.9,0.9,0.9,0.9,244,0
2004-03-01,1.06,1.06,1.0192,1.06,17047,0
2004-03-03,1.15,1.15,1.0679,1.15,3043,0
2004-03-04,1.1466,1.1466,0.9418,0.95,30404,0
2004-03-05,1.06,1.06,1.06,1.06,1226,0
2004-03-08,1.0617,1.1433,0.98,0.98,6245,0
2004-03-10,1.224,1.224,1.02,1.02,14093,0
2004-03-11,1.0264,1.0675,0.9854,1.01,9743,0
2004-03-12,1.0208,1.0208,0.98,0.98,27429,0
2004-03-15,0.9854,1.1085,0.9854,1.01,7429,0
2004-03-16,1.0445,1.0445,0.9792,1.02,5147,0
2004-03-17,0.9948,1.06,0.9948,1.06,6377,0
2004-03-18,1.0336,1.05,1.0254,1.05,12556,0
2004-03-19,1.06,1.06,1.06,1.06,1226,0
2004-03-23,1.11,1.11,1.036,1.11,13743,0
2004-03-25,1.1018,1.11,1.0278,1.11,6932,0
2004-03-26,1.0278,1.11,1.0278,1.11,27973,0
2004-03-29,1.1016,1.1424,0.9792,1.02,58578,0
2004-03-30,0.9792,1.0608,0.9792,1.02,13235,0
2004-03-31,1.0208,1.1842,0.98,0.98,32204,0
2004-04-01,0.9778,0.9778,0.8556,0.88,48723,0
2004-04-02,0.8875,0.904,0.83,0.83,56463,0
2004-04-05,0.86,0.86,0.6307,0.86,22099,0
2004-04-06,0.855,0.855,0.57,0.57,3316,0
2004-04-07,0.6249,0.74,0.6249,0.74,6689,0
2004-04-08,0.83,0.83,0.83,0.83,6936,0
2004-04-12,0.84,0.84,0.8155,0.84,8583,0
2004-04-13,0.8436,0.86,0.8191,0.86,7570,0
2004-04-14,0.8591,0.9,0.8591,0.9,23222,0
2004-04-15,0.9066,0.9066,0.7006,0.75,44044,0
2004-04-16,0.8282,0.8282,0.82,0.82,1220,0
2004-04-19,0.8282,0.8282,0.82,0.82,15854,0
2004-04-20,0.8282,0.8446,0.615,0.82,24390,0
2004-04-21,0.8446,0.8446,0.82,0.82,40488,0
2004-04-22,0.66,0.66,0.66,0.66,606,0
2004-04-23,0.8282,0.8282,0.82,0.82,12195,0
2004-04-26,0.8218,0.83,0.8218,0.83,2434,0
2004-04-27,0.8282,0.8282,0.82,0.82,53049,0
2004-04-28,0.8282,0.8282,0.82,0.82,23415,0
2004-04-29,0.8293,0.8293,0.78,0.78,14250,0
2004-04-30,0.7643,0.83,0.7643,0.83,3407,0
2004-05-03,0.78,0.78,0.78,0.78,3654,0
2004-05-04,0.82,0.82,0.82,0.82,732,0
2004-05-05,0.82,0.82,0.615,0.82,1707,0
2004-05-07,0.7,0.7,0.7,0.7,2429,0
2004-05-10,0.81,0.81,0.81,0.81,2444,0
2004-05-11,0.6351,0.7899,0.57,0.57,30211,0
2004-05-12,0.732,0.732,0.44733,0.61,154180,0
2004-05-13,0.6188,0.66,0.6188,0.66,10667,0
2004-05-14,0.5287,0.6507,0.5287,0.61,4303,0
2004-05-18,0.51,0.5347,0.51,0.51,2675,0
2004-05-19,0.5708,0.5708,0.5055,0.53,17170,0
2004-05-20,0.53,0.53,0.53,0.53,2943,0
2004-05-21,0.49,0.49,0.49,0.49,3551,0
2004-05-24,0.5219,0.6523,0.44846,0.53,7972,0
2004-05-25,0.6523,0.6523,0.44846,0.53,1226,0
2004-05-28,0.66,0.66,0.66,0.66,1212,0
2004-06-01,0.45242,0.51,0.45242,0.51,3161,0
2004-06-02,0.49355,0.51,0.49355,0.51,365,0
2004-06-04,0.49,0.49,0.49,0.49,1224,0
2004-06-07,0.6115,0.6115,0.53,0.53,25387,0
2004-06-08,0.44846,0.53,0.44846,0.53,22198,0
2004-06-09,0.53,0.53,0.53,0.53,3066,0
2004-06-10,0.44846,0.53,0.44846,0.53,1349,0
2004-06-14,0.53,0.53,0.53,0.53,6132,0
2004-06-15,0.5783,0.5783,0.57,0.57,4600,0
2004-06-16,0.51,0.51,0.51,0.51,1216,0
2004-06-17,0.51,0.5265,0.49355,0.51,35863,0
2004-06-21,0.49355,0.5265,0.49355,0.51,3647,0
2004-06-22,0.537,0.57,0.537,0.57,14526,0
2004-06-23,0.537,0.57,0.537,0.57,5447,0
2004-06-25,0.55,0.55,0.55,0.55,3045,0
2004-06-29,0.5664,0.5664,0.55,0.55,63345,0
2004-07-02,0.5775,0.7013,0.5528,0.66,72242,0
2004-07-06,0.6107,0.6107,0.57,0.57,3070,0
2004-07-08,0.57,0.57,0.57,0.57,614,0
2004-07-09,0.5775,0.7013,0.5775,0.66,3394,0
2004-07-14,0.57,0.6107,0.5293,0.57,27877,0
2004-07-15,0.5693,0.61,0.5693,0.61,1475,0
2004-07-16,0.5693,0.61,0.5693,0.61,492,0
2004-07-19,0.53,0.53,0.53,0.53,3679,0
2004-07-20,0.61,0.61,0.61,0.61,6148,0
2004-07-21,0.53,0.53,0.53,0.53,3434,0
2004-07-22,0.53,0.53,0.53,0.53,245,0
2004-07-23,0.5293,0.57,0.5293,0.57,7123,0
2004-07-26,0.7626,1.599,0.656,1.23,96220,0
2004-07-27,1.1433,1.225,0.98,0.98,17265,0
2004-07-28,0.8991,0.94,0.8256,0.94,14803,0
2004-07-29,0.94,1.2261,0.94,0.94,16027,0
2004-07-30,1.107,1.23,0.984,1.23,14878,0
2004-08-02,0.984,1.394,0.984,1.23,72439,0
2004-08-03,1.2321,1.2321,1.15,1.15,3530,0
2004-08-04,1.2218,1.353,1.2218,1.23,17073,0
2004-08-05,1.394,1.394,1.23,1.23,31707,0
2004-08-06,1.2691,1.3509,1.2691,1.31,16489,0
2004-08-09,1.2658,1.47,0.9392,1.47,42000,0
2004-08-10,1.1031,1.4709,1.1031,1.43,11014,0
2004-08-11,1.4782,1.4782,1.4372,1.47,3044,0
2004-08-12,1.4309,1.4718,1.1856,1.39,12842,0
2004-08-13,1.43,1.4709,1.3891,1.43,27045,0
2004-08-16,1.39,1.4309,1.39,1.39,34978,0
2004-08-17,1.1061,1.4339,1.1061,1.27,7567,0
2004-08-18,1.271,1.271,1.148,1.23,24146,0
2004-08-19,1.1455,1.17,1.1455,1.17,4156,0
2004-08-23,1.148,1.23,1.107,1.23,2927,0
2004-08-24,1.311,1.3519,1.27,1.27,15988,0
2004-08-25,1.2674,1.39,1.2674,1.39,1223,0
2004-08-26,1.39,1.39,1.2674,1.39,4036,0
2004-08-31,1.3509,1.3509,1.31,1.31,9038,0
2004-09-01,1.3091,1.35,1.3091,1.35,733,0
2004-09-02,1.4292,1.47,1.3883,1.47,3673,0
2004-09-03,1.3091,1.35,1.3091,1.35,3911,0
2004-09-08,1.31,1.3919,1.31,1.31,6229,0
2004-09-09,1.39,1.39,1.3082,1.39,20302,0
2004-09-10,1.3091,1.3909,1.3091,1.35,4400,0
2004-09-13,1.3156,1.3567,1.11,1.11,15932,0
2004-09-14,1.108,1.1491,0.87,0.87,14011,0
2004-09-15,1.0217,1.0626,0.8991,0.94,23856,0
2004-09-16,0.8991,0.94,0.8664,0.94,5016,0
2004-09-17,0.8991,0.9809,0.8991,0.94,5628,0
2004-09-20,0.8991,1.0217,0.8991,0.94,10032,0
2004-09-21,0.8991,0.94,0.8991,0.94,2447,0
2004-09-22,0.9065,0.98,0.8983,0.98,7837,0
2004-09-23,1.0208,1.0208,0.98,0.98,24490,0
2004-09-24,0.9785,1.06,0.9785,1.06,32132,0
2004-09-28,1.0192,1.1008,1.0192,1.06,31151,0
2004-09-29,1.0278,1.11,1.0278,1.11,3405,0
2004-09-30,1.0689,1.11,1.0689,1.11,1338,0
2004-10-01,1.1415,1.1415,1.06,1.06,11406,0
2004-10-04,1.029,1.029,0.9392,0.98,14082,0
2004-10-05,0.9075,0.9075,0.6435,0.66,19273,0
2004-10-06,0.78,0.78,0.78,0.78,3045,0
2004-10-07,0.8218,0.83,0.8218,0.83,2190,0
2004-10-08,0.7737,0.8552,0.7737,0.79,15225,0
2004-10-11,0.7964,0.8128,0.78,0.78,9135,0
2004-10-12,0.8,0.8,0.8,0.8,1225,0
2004-10-13,0.7,0.7412,0.7,0.7,1579,0
2004-10-14,0.7855,0.9409,0.7364,0.9,16867,0
2004-10-18,0.8976,1.02,0.8976,1.02,4044,0
2004-10-19,1.1008,1.1008,1.06,1.06,1717,0
2004-10-20,1.1415,1.1415,0.9785,1.06,9075,0
2004-10-22,1.06,1.1008,1.06,1.06,2698,0
2004-10-26,1.19,1.19,1.19,1.19,609,0
2004-10-27,1.02,1.02,1.02,1.02,1225,0
2004-10-29,1.02,1.02,0.9384,1.02,4412,0
2004-11-01,1.02,1.02,1.02,1.02,4167,0
2004-11-02,1.11,1.11,1.11,1.11,1216,0
2004-11-03,1.02,1.02,1.02,1.02,123,0
2004-11-04,1.02,1.02,1.02,1.02,1225,0
2004-11-05,0.94,0.94,0.94,0.94,5505,0
2004-11-08,0.9392,0.98,0.9392,0.98,2449,0
2004-11-09,1.11,1.11,1.11,1.11,730,0
2004-11-10,0.9419,0.9419,0.6225,0.86,47250,0
2004-11-11,0.8629,0.8629,0.8218,0.83,12534,0
2004-11-12,0.697,0.8364,0.697,0.82,14634,0
2004-11-15,0.86,1.1057,0.7126,0.86,29058,0
2004-11-17,0.86,0.86,0.86,0.86,610,0
2004-11-18,0.7118,0.9,0.7118,0.9,1956,0
2004-11-23,0.8256,0.94,0.8174,0.94,9787,0
2004-11-24,0.861,0.943,0.738,0.82,3171,0
2004-11-29,0.8222,0.8222,0.74,0.74,3527,0
2004-12-01,0.94,0.94,0.8991,0.94,11500,0
2004-12-02,0.901,0.901,0.7126,0.86,16605,0
2004-12-03,0.9028,1.19,0.9028,1.19,38382,0
2004-12-06,1.229,1.311,1.1881,1.27,46012,0
2004-12-07,1.229,1.27,0.8603,1.27,5858,0
2004-12-08,0.9009,0.95,0.9009,0.95,4762,0
2004-12-09,0.9459,1.06,0.8969,1.06,10547,0
2004-12-10,0.9792,1.224,0.9792,1.02,14093,0
2004-12-13,1.2321,1.2321,0.9036,1.15,20696,0
2004-12-14,1.148,1.23,1.148,1.23,4024,0
2004-12-16,1.229,1.311,1.229,1.27,14035,0
2004-12-17,1.311,1.311,1.27,1.27,1587,0
2004-12-20,1.229,1.27,1.229,1.27,18551,0
2004-12-21,1.1424,1.1832,1.02,1.02,8456,0
2004-12-22,1.0679,1.15,1.0679,1.15,5113,0
2004-12-27,1.0608,1.0608,1.02,1.02,8088,0
2004-12-28,1.04,1.04,1.04,1.04,611,0
2004-12-29,1.19,1.19,1.19,1.19,244,0
2004-12-30,1.19,1.19,1.19,1.19,2437,0
2004-12-31,1.189,1.23,1.189,1.23,2927,0
2005-01-04,1.27,1.27,1.27,1.27,1587,0
2005-01-05,1.27,1.311,1.229,1.27,7567,0
2005-01-06,1.35,1.35,1.2682,1.35,20044,0
2005-01-07,1.3491,1.4718,1.3491,1.39,31799,0
2005-01-10,1.3483,1.43,1.3483,1.43,23129,0
2005-01-11,1.3891,1.4709,1.3891,1.43,26066,0
2005-01-12,1.43,1.4709,1.3891,1.43,17867,0
2005-01-13,1.43,1.43,1.43,1.43,8566,0
2005-01-14,1.4,1.4,1.4,1.4,611,0
2005-01-19,1.39,1.39,1.39,1.39,612,0
2005-01-20,1.3971,1.43,1.3971,1.43,5232,0
2005-01-21,1.3891,1.43,1.3891,1.43,2448,0
2005-01-24,1.4328,1.4328,1.3918,1.4,3909,0
2005-01-25,1.39,1.39,1.39,1.39,1957,0
2005-01-26,1.4,1.4,1.4,1.4,977,0
2005-01-27,1.3973,1.43,1.3973,1.43,6364,0
2005-01-28,1.43,1.43,1.43,1.43,7955,0
2005-01-31,1.4286,1.56,1.4286,1.56,20705,0
2005-02-01,1.4368,1.56,1.4368,1.56,11327,0
2005-02-03,1.519,1.56,1.519,1.56,2436,0
2005-02-04,1.5187,1.65,1.5187,1.65,9624,0
2005-02-07,1.6482,1.6482,1.64,1.64,13415,0
2005-02-08,1.6408,1.69,1.6408,1.69,6582,0
2005-02-09,1.7353,2.21,1.7353,2.21,17471,0
2005-02-10,2.05,2.132,1.968,2.05,9390,0
2005-02-11,2.1739,2.461,2.1575,2.42,12190,0
2005-02-14,2.3685,2.3685,2.18,2.18,23794,0
2005-02-15,2.1834,2.1916,1.97,1.97,29970,0
2005-02-16,2.0436,2.0436,1.9618,1.97,9542,0
2005-02-17,1.84,1.84,1.84,1.84,489,0
2005-02-22,1.6519,1.84,1.6519,1.84,6603,0
2005-02-23,1.94,1.94,1.94,1.94,1067,0
2005-02-24,2.142,2.268,2.1,2.1,27738,0
2005-02-25,2.1,2.184,2.1,2.1,6190,0
2005-02-28,2.142,2.142,1.596,1.68,39405,0
2005-03-02,1.8978,1.94,1.7713,1.94,8655,0
2005-03-03,1.94,1.94,1.7291,1.94,6876,0
2005-03-04,1.932,1.932,1.68,1.68,12381,0
2005-03-07,1.932,1.932,1.89,1.89,2381,0
2005-03-08,1.7713,1.94,1.6026,1.94,6995,0
2005-03-10,1.94,1.94,1.94,1.94,3557,0
2005-03-11,1.89,1.932,1.89,1.89,5714,0
2005-03-14,1.764,1.89,1.764,1.89,1310,0
2005-03-17,1.8947,1.9368,1.8947,1.92,14250,0
2005-03-18,1.9063,1.94,1.8557,1.94,4268,0
2005-03-22,1.94,1.94,1.94,1.94,593,0
2005-03-28,1.932,2.1,1.848,2.1,17024,0
2005-03-29,2.016,2.016,1.806,1.89,10000,0
2005-03-30,1.848,1.848,1.302,1.68,18214,0
2005-04-01,1.7684,1.7684,1.6,1.6,3325,0
2005-04-04,2.02,2.02,2.02,2.02,119,0
2005-04-07,1.68,1.68,1.68,1.68,4167,0
2005-04-08,1.68,1.68,1.68,1.68,6548,0
2005-04-11,1.6816,1.8918,1.6816,1.69,7850,0
2005-04-12,1.8513,2.23,1.8513,2.23,12478,0
2005-04-13,2.06,2.06,2.06,2.06,2498,0
2005-04-14,2.1078,2.15,2.0657,2.15,10912,0
2005-04-15,2.0602,2.1443,1.85,1.85,5589,0
2005-04-18,1.8521,1.8521,1.81,1.81,4157,0
2005-04-19,1.68,1.68,1.68,1.68,595,0
2005-04-20,1.6863,2.15,1.6863,2.15,9251,0
2005-04-21,1.8816,1.89,1.8816,1.89,3810,0
2005-04-22,1.89,1.89,1.89,1.89,476,0
2005-04-26,1.68,1.68,1.68,1.68,1786,0
2005-05-02,1.68,1.722,1.512,1.68,17262,0
2005-05-04,1.68,1.68,1.68,1.68,595,0
2005-05-06,1.5552,1.5552,1.53,1.53,2974,0
2005-05-09,1.5164,1.5332,1.39,1.39,4867,0
2005-05-12,1.45,1.45,1.45,1.45,237,0
2005-05-13,1.4669,1.4669,1.45,1.45,4152,0
2005-05-17,1.35,1.35,1.35,1.35,2015,0
2005-05-18,1.35,1.35,1.35,1.35,593,0
2005-05-19,1.3,1.3,1.3,1.3,1192,0
2005-05-20,1.2204,1.2204,1.01,1.01,10693,0
2005-05-23,1.0114,1.18,1.0114,1.18,4746,0
2005-05-24,1.07,1.07,1.07,1.07,593,0
2005-05-25,1.05,1.05,1.05,1.05,595,0
2005-05-26,1.26,1.26,1.26,1.26,714,0
2005-05-27,1.26,1.26,1.26,1.26,833,0
2005-06-01,1.09,1.09,1.09,1.09,239,0
2005-06-06,1.1424,1.26,1.1424,1.26,952,0
2005-06-09,1.14,1.14,1.14,1.14,596,0
2005-06-10,1.176,1.26,1.176,1.26,595,0
2005-06-15,1.176,1.26,1.176,1.26,1905,0
2005-06-16,1.14,1.1735,1.14,1.14,1432,0
2005-06-17,1.26,1.26,1.26,1.26,119,0
2005-06-24,1.1735,1.1735,1.14,1.14,1193,0
2005-06-27,1.26,1.26,1.26,1.26,476,0
2005-06-29,1.15,1.15,1.15,1.15,357,0
2005-06-30,1.26,1.26,1.26,1.26,238,0
2005-07-06,1.1568,1.1568,1.14,1.14,1789,0
2005-07-07,1.1416,1.15,1.1416,1.15,4765,0
2005-07-08,1.14,1.14,1.14,1.14,596,0
2005-07-11,1.1026,1.1363,0.8669,1.01,27089,0
2005-07-12,0.9278,0.97,0.9278,0.97,4861,0
2005-07-13,1.0062,1.09,1.0062,1.09,1312,0
2005-07-14,1.09,1.09,1.09,1.09,596,0
2005-07-15,1.09,1.09,1.09,1.09,1193,0
2005-07-18,1.0481,1.09,1.0481,1.09,716,0
2005-07-19,1.18,1.18,1.18,1.18,356,0
2005-07-20,1.18,1.18,1.18,1.18,593,0
2005-07-21,1.18,1.18,1.18,1.18,356,0
2005-07-22,1.0978,1.14,1.0978,1.14,2013,0
2005-07-26,1.16,1.16,1.16,1.16,2736,0
2005-07-28,1.1319,1.1319,1.09,1.09,5606,0
2005-07-29,1.09,1.09,1.09,1.09,239,0
2005-08-01,1.09,1.09,1.09,1.09,2624,0
2005-08-02,1.09,1.1319,1.09,1.09,1312,0
2005-08-03,1.0938,1.22,1.0938,1.22,4160,0
2005-08-04,1.0517,1.22,1.0517,1.22,3803,0
2005-08-09,1.0965,1.0965,0.8688,0.97,5809,0
2005-08-10,0.93,0.93,0.93,0.93,1194,0
2005-08-11,0.8753,1.01,0.8753,1.01,4634,0
2005-08-12,0.93,0.93,0.93,0.93,2387,0
2005-08-16,0.97,0.97,0.97,0.97,2371,0
2005-08-18,0.9716,0.98,0.9716,0.98,1657,0
2005-08-19,0.9642,1.09,0.9642,1.09,358,0
2005-08-22,0.9731,0.9731,0.88,0.88,3545,0
2005-08-23,1.0133,1.14,1.0133,1.14,1066,0
2005-08-24,1.0133,1.14,1.0133,1.14,237,0
2005-08-30,1.01,1.01,1.01,1.01,594,0
2005-08-31,1.0062,1.1319,1.0062,1.09,3936,0
2005-09-01,1.01,1.01,1.01,1.01,832,0
2005-09-02,0.9,0.9,0.9,0.9,594,0
2005-09-06,0.88,0.88,0.88,0.88,1193,0
2005-09-08,0.8884,0.8884,0.88,0.88,2983,0
2005-09-09,0.8652,0.8652,0.798,0.84,14405,0
2005-09-12,0.8375,0.8375,0.67,0.67,14328,0
2005-09-13,0.7119,0.7119,0.67,0.67,5134,0
2005-09-14,0.6743,0.6827,0.59,0.59,14475,0
2005-09-15,0.5911,0.76,0.5911,0.76,3197,0
2005-09-16,0.63,0.63,0.63,0.63,8333,0
2005-09-19,0.7119,0.7119,0.67,0.67,3582,0
2005-09-22,0.5506,0.72,0.5506,0.72,590,0
2005-09-26,0.55,0.55,0.55,0.55,355,0
2005-09-27,0.76,0.76,0.5658,0.76,829,0
2005-09-28,0.62,0.62,0.62,0.62,955,0
2005-09-29,0.63,0.63,0.63,0.63,833,0
2005-09-30,0.63,0.63,0.63,0.63,2976,0
2005-10-03,0.8,0.8,0.8,0.8,119,0
2005-10-04,0.5479,0.59,0.5479,0.59,4271,0
2005-10-06,0.59,0.59,0.59,0.59,1424,0
2005-10-07,0.59,0.59,0.59,0.59,356,0
2005-10-10,0.5754,0.5754,0.55,0.55,2718,0
2005-10-11,0.546,0.63,0.546,0.63,18571,0
2005-10-12,0.8047,0.8047,0.72,0.72,354,0
2005-10-14,0.59,0.59,0.59,0.59,2373,0
2005-10-17,0.55,0.55,0.55,0.55,3309,0
2005-10-18,0.5053,0.8,0.5053,0.8,7363,0
2005-10-19,0.6316,0.8,0.6316,0.8,3681,0
2005-10-26,0.5,0.5,0.46667,0.5,9120,0
2005-10-27,0.5,0.5,0.5,0.5,28200,0
2005-10-28,0.49167,0.5,0.49167,0.5,19800,0
2005-10-31,0.625,0.7917,0.49167,0.5,16800,0
2005-11-01,0.5053,0.8,0.5053,0.8,16506,0
2005-11-02,0.53,0.53,0.5048,0.53,12362,0
2005-11-03,0.525,0.525,0.5,0.5,35760,0
2005-11-04,0.5,0.5,0.5,0.5,15240,0
2005-11-07,0.504,0.63,0.4872,0.63,17619,0
2005-11-08,0.49077,0.55,0.49077,0.55,1773,0
2005-11-11,0.6333,0.8022,0.6333,0.76,355,0
2005-11-14,0.48333,0.5,0.48333,0.5,2400,0
2005-11-15,0.5,0.5,0.5,0.5,360,0
2005-11-16,0.53,0.5384,0.5048,0.53,12362,0
2005-11-18,0.5,0.5,0.5,0.5,2400,0
2005-11-21,0.5,0.5,0.5,0.5,480,0
2005-11-22,0.72,0.72,0.72,0.72,1299,0
2005-11-23,0.5056,0.75,0.5056,0.75,237,0
2005-11-28,0.7476,0.7476,0.63,0.63,476,0
2005-11-29,0.5,0.5,0.5,0.5,600,0
2005-11-30,0.5,0.5,0.5,0.5,1440,0
2005-12-01,0.55,0.55,0.5077,0.55,5318,0
2005-12-02,0.5,0.5417,0.5,0.5,11400,0
2005-12-05,0.5018,0.5018,0.46,0.46,10283,0
2005-12-06,0.46,0.46,0.46,0.46,2989,0
2005-12-07,0.46,0.46,0.46,0.46,239,0
2005-12-08,0.46,0.46,0.46,0.46,717,0
2005-12-09,0.46,0.46,0.46,0.46,598,0
2005-12-12,0.46316,0.48,0.46316,0.48,3325,0
2005-12-13,0.48,0.48,0.48,0.48,1188,0
2005-12-14,0.48,0.48,0.48,0.48,7125,0
2005-12-15,0.55,0.55,0.55,0.55,2955,0
2005-12-16,0.45,0.45,0.45,0.45,5182,0
2005-12-20,0.45,0.45,0.45,0.45,1560,0
2005-12-22,0.45,0.45,0.45,0.45,360,0
2005-12-23,0.45,0.45,0.45,0.45,720,0
2005-12-27,0.45,0.45,0.45,0.45,3840,0
2005-12-29,0.43843,0.43843,0.43,0.43,5337,0
2005-12-30,0.43,0.43,0.43,0.43,17909,0
2006-01-03,0.43,0.43,0.43,0.43,3677,0
2006-01-04,0.4,0.5,0.4,0.5,4200,0
2006-01-05,0.40615,0.44,0.40615,0.44,15245,0
2006-01-06,0.45,0.45,0.45,0.45,236,0
2006-01-09,0.48333,0.5,0.45833,0.5,14400,0
2006-01-11,0.5,0.5,0.5,0.5,360,0
2006-01-12,0.44167,0.5,0.44167,0.5,3120,0
2006-01-13,0.45833,0.5,0.45833,0.5,3000,0
2006-01-17,0.5,0.5083,0.5,0.5,9840,0
2006-01-18,0.5,0.5,0.5,0.5,8040,0
2006-01-19,0.5,0.5,0.5,0.5,10800,0
2006-01-23,0.5,0.5,0.5,0.5,240,0
2006-01-30,0.7521,0.7521,0.6,0.6,3432,0
2006-02-02,0.55,0.55,0.55,0.55,5909,0
2006-02-03,0.55,0.55,0.55,0.55,118,0
2006-02-06,0.55,0.55,0.55,0.55,1182,0
2006-02-10,0.5417,0.5417,0.45,0.45,5280,0
2006-02-15,0.47,0.47,0.47,0.47,1191,0
2006-02-17,0.45,0.45,0.45,0.45,2400,0
2006-02-22,0.45,0.45,0.45,0.45,720,0
2006-02-23,0.45,0.45,0.45,0.45,960,0
2006-02-24,0.4536,0.4536,0.4032,0.42,17500,0
2006-02-27,0.47,0.47,0.47,0.47,4766,0
2006-02-28,0.41,0.41,0.41,0.41,478,0
2006-03-01,0.4368,0.4368,0.42,0.42,19286,0
2006-03-03,0.42,0.42,0.42,0.42,3214,0
2006-03-06,0.46,0.46,0.46,0.46,1196,0
2006-03-15,0.46,0.46,0.46,0.46,2870,0
2006-03-16,0.4,0.45833,0.4,0.45,16320,0
2006-03-17,0.4,0.4,0.4,0.4,1440,0
2006-03-20,0.4032,0.42,0.4032,0.42,1071,0
2006-03-22,0.42,0.42,0.42,0.42,12500,0
2006-03-24,0.42,0.42,0.42,0.42,714,0
2006-03-27,0.42,0.42,0.42,0.42,2381,0
2006-03-28,0.46,0.46,0.46,0.46,4185,0
2006-03-30,0.49,0.49,0.49,0.49,2367,0
2006-04-03,0.49,0.49,0.49,0.49,592,0
2006-04-04,0.49077,0.55,0.49077,0.55,3073,0
2006-04-12,0.3696,0.42,0.3696,0.42,4405,0
2006-04-13,0.38844,0.38844,0.38,0.38,11842,0
2006-04-17,0.37,0.37,0.37,0.37,595,0
2006-04-19,0.38,0.38,0.38,0.38,2368,0
2006-04-20,0.38,0.38,0.38,0.38,10303,0
2006-04-21,0.41543,0.42391,0.39,0.39,30667,0
2006-04-25,0.3825,0.3825,0.34,0.34,33176,0
2006-04-26,0.34,0.34,0.34,0.34,5647,0
2006-05-01,0.34622,0.39689,0.34622,0.38,31145,0
2006-05-02,0.42222,0.42222,0.33778,0.38,18829,0
2006-05-03,0.38,0.38,0.38,0.38,4026,0
2006-05-08,0.46,0.46,0.46,0.46,1793,0
2006-05-11,0.33333,0.40833,0.33333,0.4,8280,0
2006-05-12,0.335,0.7119,0.268,0.67,28179,0
2006-05-15,0.462,0.462,0.42,0.42,2976,0
2006-05-19,0.3825,0.3825,0.34,0.34,6353,0
2006-05-25,0.32089,0.38,0.32089,0.38,24395,0
2006-05-26,0.38,0.38,0.38,0.38,3553,0
2006-06-01,0.35,0.35,0.35,0.35,9600,0
2006-06-02,0.34,0.34,0.34,0.34,6471,0
2006-06-05,0.34,0.34,0.34,0.34,2588,0
2006-06-06,0.34,0.34,0.34,0.34,15294,0
2006-06-07,0.3315,0.34,0.3315,0.34,17059,0
2006-06-12,0.2805,0.34,0.2805,0.34,6588,0
2006-06-13,0.28171,0.29,0.28171,0.29,35724,0
2006-06-20,0.29167,0.3,0.29167,0.3,4440,0
2006-06-21,0.34,0.34,0.34,0.34,61176,0
2006-06-22,0.29,0.29,0.29,0.29,28362,0
2006-06-23,0.29,0.29,0.29,0.29,11466,0
2006-06-26,0.29,0.29,0.29,0.29,12672,0
2006-06-29,0.29,0.29,0.29,0.29,241,0
2006-07-05,0.28,0.28,0.28,0.28,354,0
2006-07-11,0.29,0.29,0.29,0.29,1641,0
2006-07-17,0.29,0.29,0.29,0.29,703,0
2006-07-19,0.29,0.29,0.29,0.29,1524,0
2006-07-24,0.29,0.29,0.29,0.29,352,0
2006-07-27,0.29,0.29,0.29,0.29,2345,0
2006-07-28,0.29,0.29,0.29,0.29,1290,0
2006-08-04,0.29,0.29,0.29,0.29,241,0
2006-08-08,0.29,0.29,0.29,0.29,362,0
2006-08-09,0.29,0.29,0.29,0.29,6034,0
2006-08-10,0.29,0.29,0.29,0.29,15086,0
2006-08-14,0.29,0.29,0.29,0.29,5862,0
2006-08-16,0.275,0.275,0.25,0.25,19560,0
2006-08-18,0.25,0.25,0.25,0.25,480,0
2006-08-22,0.25,0.25,0.25,0.25,360,0
2006-08-25,0.25,0.25,0.25,0.25,30480,0
2006-08-28,0.25,0.25,0.25,0.25,6000,0
2006-08-29,0.23,0.23,0.23,0.23,2348,0
2006-08-30,0.23,0.23,0.23,0.23,587,0
2006-08-31,0.23,0.23,0.23,0.23,3052,0
2006-09-11,0.21,0.21,0.21,0.21,5952,0
2006-09-12,0.21,0.21,0.21,0.21,1071,0
2006-09-13,0.21,0.21,0.21,0.21,17857,0
2006-09-15,0.24,0.24,0.24,0.24,2683,0
2006-09-19,0.1848,0.21,0.1848,0.21,8333,0
2006-09-20,0.23333,0.24167,0.2,0.2,10800,0
2006-09-25,0.24,0.24,0.24,0.24,2779,0
2006-09-26,0.24167,0.25,0.23333,0.25,16320,0
2006-09-27,0.25,0.25,0.25,0.25,6000,0
2006-09-28,0.27,0.27,0.27,0.27,237,0
2006-09-29,0.21,0.21,0.21,0.21,833,0
2006-10-05,0.21296,0.29815,0.21296,0.23,4696,0
2006-10-09,0.23,0.23,0.23,0.23,18783,0
2006-10-10,0.25556,0.25556,0.23,0.23,46957,0
2006-10-11,0.21296,0.23,0.21296,0.23,7043,0
2006-10-12,0.21296,0.23,0.21296,0.23,9978,0
2006-10-16,0.29355,0.29355,0.26,0.26,20269,0
2006-10-17,0.28333,0.28333,0.25,0.25,16800,0
2006-10-19,0.25556,0.25556,0.23,0.23,7630,0
2006-10-24,0.25,0.25,0.25,0.25,10800,0
2006-10-25,0.25686,0.29,0.25686,0.29,9172,0
2006-10-27,0.29,0.29,0.29,0.29,1931,0
2006-10-31,0.34,0.34,0.34,0.34,5882,0
2006-11-02,0.37941,0.43,0.37941,0.43,14826,0
2006-11-03,0.43,0.43,0.43,0.43,2965,0
2006-11-06,0.45514,0.59,0.45514,0.59,16017,0
2006-11-08,0.59,0.59,0.5057,0.59,9729,0
2006-11-09,0.5931,0.7201,0.5931,0.61,61141,0
2006-11-13,0.61,0.61,0.61,0.61,2951,0
2006-11-16,0.5853,0.5853,0.51,0.51,1675,0
2006-11-20,0.45984,0.51,0.45984,0.51,2392,0
2006-11-28,0.51,0.51,0.51,0.51,2392,0
2006-11-29,0.5871,0.5871,0.52,0.52,954,0
2006-12-04,0.59,0.59,0.59,0.59,1186,0
2006-12-05,0.5032,0.5452,0.5032,0.52,3935,0
2006-12-06,0.5,0.5,0.5,0.5,600,0
2006-12-07,0.546,0.546,0.42,0.42,17857,0
2006-12-08,0.42157,0.43,0.42157,0.43,9726,0
2006-12-11,0.45,0.46698,0.43302,0.45,30504,0
2006-12-12,0.5,0.5,0.5,0.5,960,0
2006-12-15,0.5,0.5,0.5,0.5,1080,0
2006-12-18,0.43491,0.46,0.43491,0.46,18174,0
2006-12-20,0.43,0.43,0.43,0.43,593,0
2006-12-21,0.46,0.46,0.46,0.46,359,0
2006-12-22,0.5923,0.5923,0.55,0.55,8273,0
2006-12-26,0.46357,0.59,0.46357,0.59,3322,0
2006-12-28,0.46357,0.6153,0.46357,0.59,8661,0
2006-12-29,0.55,0.6177,0.55,0.55,23873,0
2007-01-03,0.6184,0.72,0.5929,0.72,9563,0
2007-01-04,0.59,0.59,0.59,0.59,2373,0
2007-01-05,0.5916,0.6338,0.5916,0.6,9467,0
2007-01-08,0.5929,0.72,0.5929,0.72,5076,0
2007-01-09,0.59,0.59,0.59,0.59,2373,0
2007-01-12,0.72,0.72,0.72,0.72,944,0
2007-01-16,0.64,0.64,0.64,0.64,950,0
2007-01-17,0.61,0.61,0.61,0.61,708,0
2007-01-23,0.64,0.64,0.64,0.64,2969,0
2007-01-24,0.61,0.61,0.61,0.61,2951,0
2007-01-29,0.61,0.61,0.61,0.61,2951,0
2007-01-31,0.5754,0.5923,0.5077,0.55,6382,0
2007-02-02,0.5077,0.55,0.5077,0.55,1064,0
2007-02-05,0.5,0.5,0.5,0.5,1200,0
2007-02-08,0.61,0.61,0.61,0.61,1180,0
2007-02-09,0.5931,0.61,0.5931,0.61,9443,0
2007-02-15,0.6321,0.6321,0.59,0.59,11864,0
2007-02-16,0.63,0.63,0.63,0.63,15238,0
2007-02-21,0.546,0.63,0.546,0.63,1190,0
2007-02-23,0.55,0.55,0.55,0.55,7091,0
2007-03-05,0.61,0.61,0.61,0.61,1180,0
2007-03-06,0.5,0.5,0.5,0.5,1200,0
2007-03-14,0.5057,0.59,0.5057,0.59,475,0
2007-03-15,0.59,0.59,0.59,0.59,949,0
2007-03-16,0.46,0.46,0.46,0.46,1196,0
2007-03-20,0.59,0.59,0.5731,0.59,29780,0
2007-03-21,0.59,0.59,0.59,0.59,1186,0
2007-03-22,0.57,0.57,0.57,0.57,1193,0
2007-03-23,0.588,0.63,0.588,0.63,17857,0
2007-03-26,0.59,0.59,0.59,0.59,10678,0
2007-03-27,0.46357,0.59,0.46357,0.59,831,0
2007-03-29,0.5871,0.5871,0.46129,0.52,1073,0
2007-03-30,0.5226,0.59,0.46357,0.59,3203,0
2007-04-02,0.5871,0.5871,0.52,0.52,2623,0
2007-04-09,0.5863,0.67,0.5863,0.67,15761,0
2007-04-10,0.72,0.7624,0.72,0.72,6611,0
2007-04-11,0.67,0.6784,0.67,0.67,2149,0
2007-04-12,0.72,0.72,0.72,0.72,3542,0
2007-04-16,0.72,0.72,0.72,0.72,4132,0
2007-04-17,0.6353,0.72,0.6353,0.72,4604,0
2007-04-18,0.7136,0.7136,0.68,0.68,35854,0
2007-04-20,0.72,0.72,0.7031,0.72,15347,0
2007-04-24,0.836,0.836,0.76,0.76,2132,0
2007-04-25,0.83,0.83,0.83,0.83,3459,0
2007-04-26,0.7533,0.77,0.7533,0.77,7049,0
2007-04-27,0.84,0.84,0.84,0.84,595,0
2007-05-03,0.77,0.77,0.77,0.77,473,0
2007-05-04,0.7616,0.77,0.7616,0.77,597,0
2007-05-07,0.8421,1.6,0.8337,1.6,71488,0
2007-05-08,1.5516,1.5936,1.3,1.3,104804,0
2007-05-09,1.34,1.34,1.34,1.34,3441,0
2007-05-10,1.3395,1.39,1.3395,1.39,10683,0
2007-05-11,1.39,1.39,1.39,1.39,831,0
2007-05-14,1.43,1.43,1.43,1.43,594,0
2007-05-15,1.3931,1.4353,1.3931,1.41,2843,0
2007-05-16,1.4297,2.1026,1.4297,1.64,43875,0
2007-05-17,1.64,1.64,1.3456,1.64,19857,0
2007-05-18,1.4868,1.848,1.4868,1.68,19762,0
2007-05-21,1.6,1.6842,1.3474,1.6,11756,0
2007-05-22,1.51,1.51,1.51,1.51,238,0
2007-05-23,1.4429,1.51,1.3842,1.51,9775,0
2007-05-24,1.51,1.51,1.51,1.51,477,0
2007-05-25,1.5154,1.81,1.5154,1.81,12591,0
2007-05-29,1.6023,1.8469,1.518,1.83,12451,0
2007-05-30,1.8264,2.02,1.6413,2.02,15921,0
2007-05-31,2.31,2.94,2.016,2.73,16429,0
2007-06-01,2.5704,2.73,2.31,2.73,12143,0
2007-06-04,2.7385,2.7385,2.3172,2.57,15191,0
2007-06-05,2.562,2.562,2.31,2.52,26429,0
2007-06-06,2.31,2.31,2.31,2.31,1190,0
2007-06-07,2.31,2.52,2.31,2.52,3571,0
2007-06-08,2.73,2.73,2.52,2.73,714,0
2007-06-11,2.8392,2.8392,2.52,2.73,10119,0
2007-06-12,2.52,2.73,2.52,2.52,595,0
2007-06-13,2.5238,2.65,2.3556,2.65,11292,0
2007-06-14,2.5238,2.65,2.5238,2.65,1070,0
2007-06-15,2.4857,2.6543,2.4857,2.57,4747,0
2007-06-18,2.65,2.6921,2.65,2.65,6657,0
2007-06-19,2.5219,2.69,2.5219,2.69,4045,0
2007-06-20,2.604,2.73,2.604,2.73,4286,0
2007-06-21,2.6958,2.78,2.6958,2.78,2374,0
2007-06-22,2.7759,2.86,2.7759,2.86,10937,0
2007-06-25,2.8642,2.94,2.7799,2.94,3324,0
2007-06-26,2.94,2.94,2.94,2.94,3680,0
2007-06-27,2.9038,3.03,2.9038,3.03,9386,0
2007-06-28,3.37,4.1704,3.033,3.37,23264,0
2007-06-29,3.7875,4.04,3.7033,4.04,8911,0
2007-07-02,3.7833,5.4648,3.7833,4.54,14868,0
2007-07-03,4.5867,5.26,4.5867,5.26,5347,0
2007-07-05,5.4687,7.1513,5.2163,6.31,23059,0
2007-07-06,5.4718,6.3136,4.3775,4.63,28153,0
2007-07-09,4.5495,4.5495,3.37,3.37,23739,0
2007-07-10,2.1032,3.3651,2.1032,2.65,29717,0
2007-07-11,2.5216,3.152,2.5216,3.11,2855,0
2007-07-12,3.068,3.152,2.9419,3.11,4640,0
2007-07-13,3.3702,5.0553,3.3702,3.96,10682,0
2007-07-16,3.368,4.4205,3.368,4.21,5701,0
2007-07-17,4.2091,4.63,4.2091,4.63,6296,0
2007-07-18,4.4217,4.8428,3.5373,3.79,6530,0
2007-07-19,4.6316,4.6316,3.7053,4,4156,0
2007-07-20,4.21,4.4205,3.789,4.21,6888,0
2007-07-23,4.296,4.296,3.1588,3.58,8073,0
2007-07-24,3.7895,4,3.7895,4,1900,0
2007-07-25,3.4105,4,3.4105,4,2138,0
2007-07-26,3.789,4.21,3.789,4.21,2375,0
2007-07-30,3.9794,3.9794,3.5755,3.87,2140,0
2007-07-31,3.7,3.7,3.7,3.7,1784,0
2007-08-01,3.6216,3.79,3.6216,3.79,3087,0
2007-08-02,3.6176,3.87,3.1549,3.87,5111,0
2007-08-03,3.41,3.41,3.41,3.41,1663,0
2007-08-06,3.4055,3.91,3.4055,3.91,4876,0
2007-08-07,4,4.1263,3.9158,4,6175,0
2007-08-08,3.8257,4.12,3.1531,4.12,2498,0
2007-08-09,4.08,4.08,4.08,4.08,2615,0
2007-08-10,3.03,4.04,3.03,4.04,594,0
2007-08-13,3.5314,4.12,3.5314,4.12,2735,0
2007-08-14,3.7856,4.08,3.7856,4.08,951,0
2007-08-15,3.6179,3.66,3.6179,3.66,1664,0
2007-08-16,3.654,3.654,2.73,2.73,4167,0
2007-08-17,2.95,3.2871,2.655,2.95,17085,0
2007-08-20,3.28,3.28,3.28,3.28,476,0
2007-08-22,3.16,3.16,3.16,3.16,593,0
2007-08-23,2.94,3.024,2.73,2.73,1905,0
2007-08-24,2.7387,3.16,2.7387,3.16,4747,0
2007-08-27,2.94,2.94,2.73,2.73,1190,0
2007-08-28,2.95,2.95,2.95,2.95,1780,0
2007-08-29,3.37,3.37,2.9488,3.37,3561,0
2007-08-30,2.7504,3.07,2.7504,3.07,6539,0
2007-08-31,3.07,3.07,3.07,3.07,2972,0
2007-09-04,2.776,3.02,2.5237,3.02,4874,0
2007-09-05,3.0193,3.28,3.0193,3.28,1902,0
2007-09-06,3.28,3.28,3.28,3.28,713,0
2007-09-07,3.0277,3.28,2.7333,3.28,2497,0
2007-09-10,2.95,2.95,2.95,2.95,593,0
2007-09-11,2.95,2.95,2.95,2.95,2373,0
2007-09-13,2.8236,2.95,2.8236,2.95,712,0
2007-09-14,2.8159,2.9,2.8159,2.9,1309,0
2007-09-17,2.6918,2.86,2.2712,2.86,1783,0
2007-09-18,2.688,2.73,2.688,2.73,1667,0
2007-09-19,2.4378,2.69,2.4378,2.69,357,0
2007-09-20,2.2742,2.3164,2.1058,2.19,7005,0
2007-09-21,2.1,2.226,1.764,2.1,5595,0
2007-09-24,1.932,2.1,1.932,2.1,2619,0
2007-09-26,2.1,2.52,2.1,2.52,5833,0
2007-09-27,2.52,2.52,2.184,2.31,3095,0
2007-09-28,2.3579,2.4,1.8526,2.4,6294,0
2007-10-01,2.2725,2.3146,1.6833,2.02,11168,0
2007-10-02,2.1938,2.1938,1.35,1.35,16356,0
2007-10-03,1.4335,1.6022,1.4335,1.56,4625,0
2007-10-04,1.6436,1.77,1.6014,1.77,3797,0
2007-10-05,1.6878,1.73,1.4768,1.73,2014,0
2007-10-08,1.7675,2.02,1.6833,2.02,4040,0
2007-10-09,1.474,2.19,1.3477,2.19,11991,0
2007-10-11,2.19,2.19,2.19,2.19,1187,0
2007-10-15,2.016,2.1,1.974,2.1,1548,0
2007-10-16,1.974,2.1,1.932,2.1,1429,0
2007-10-17,2.1,2.1,2.1,2.1,595,0
2007-10-18,2.1035,2.44,2.1035,2.44,3209,0
2007-10-19,2.1876,2.44,2.1035,2.44,4635,0
2007-10-22,2.2284,2.2284,1.85,1.85,2735,0
2007-10-23,2.436,2.436,2.31,2.31,238,0
2007-10-24,2.44,2.44,2.44,2.44,2496,0
2007-10-25,2.436,2.436,2.1,2.1,2381,0
2007-10-26,2.36,2.36,2.36,2.36,119,0
2007-10-29,2.312,2.4382,2.27,2.27,2617,0
2007-10-30,2.2,2.2,2.2,2.2,712,0
2007-10-31,2.2,2.4444,2.2,2.2,830,0
2007-11-02,2.2297,2.44,2.2297,2.44,713,0
2007-11-05,2.2337,2.2337,2.2,2.2,949,0
2007-11-06,2.2,2.2,2.2,2.2,1068,0
2007-11-09,1.89,2.1,1.848,2.1,1310,0
2007-11-12,1.848,1.848,1.428,1.68,5595,0
2007-11-13,1.68,1.68,1.68,1.68,2381,0
2007-11-14,1.68,1.89,1.6716,1.89,6786,0
2007-11-15,1.68,1.68,1.68,1.68,595,0
2007-11-16,1.8931,2.44,1.8931,2.44,5586,0
2007-11-20,1.8931,2.5241,1.8931,2.44,475,0
2007-11-21,2.436,2.52,1.974,2.52,1071,0
2007-11-26,2.31,2.31,2.31,2.31,1786,0
2007-11-27,2.436,2.52,1.89,2.31,4643,0
2007-11-28,1.8915,2.48,1.8915,2.48,714,0
2007-11-29,1.89,2.1,1.89,2.1,2262,0
2007-12-03,1.89,1.89,1.89,1.89,2619,0
2007-12-04,1.808,1.85,1.4296,1.85,1784,0
2007-12-06,1.85,1.85,1.85,1.85,714,0
2007-12-07,1.4308,2.02,1.4308,2.02,950,0
2007-12-10,1.94,1.94,1.94,1.94,237,0
2007-12-11,1.94,1.94,1.94,1.94,1304,0
2007-12-12,1.9339,2.102,1.9339,2.06,357,0
2007-12-13,1.94,1.94,1.94,1.94,593,0
2007-12-14,1.932,1.932,1.68,1.68,1786,0
2007-12-17,1.68,1.68,1.68,1.68,2262,0
2007-12-18,1.68,1.68,1.68,1.68,1190,0
2007-12-19,1.4335,1.56,0.8854,1.56,33087,0
2007-12-20,1.5512,1.9285,1.09,1.09,1670,0
2007-12-21,1.47,1.47,1.47,1.47,119,0
2007-12-26,1.0965,1.94,1.0965,1.94,593,0
2007-12-27,1.3415,1.3415,1.09,1.09,1193,0
2008-01-04,1.68,1.68,1.47,1.47,1786,0
2008-01-10,1.47,1.68,1.47,1.68,595,0
2008-01-11,1.47,1.68,1.47,1.68,952,0
2008-01-14,1.5593,1.77,1.475,1.77,5220,0
2008-01-16,1.7556,1.764,1.47,1.47,2976,0
2008-01-17,1.6857,1.77,1.6857,1.77,3441,0
2008-01-18,1.6926,1.7684,1.6926,1.76,3563,0
2008-01-22,1.47,1.47,1.47,1.47,1429,0
2008-01-25,1.68,1.68,1.68,1.68,238,0
2008-01-31,1.47,1.47,1.47,1.47,1190,0
2008-02-04,1.6773,1.77,1.6773,1.77,4034,0
2008-02-05,1.7713,1.94,1.7629,1.94,4149,0
2008-02-11,1.6026,1.94,1.6026,1.94,1186,0
2008-02-12,1.596,1.596,1.47,1.47,1071,0
2008-02-19,1.94,1.94,1.94,1.94,119,0
2008-02-20,1.77,1.77,1.77,1.77,593,0
2008-02-21,1.7713,1.94,1.7713,1.94,1186,0
2008-02-22,1.9384,1.9384,1.93,1.93,1898,0
2008-02-25,1.8921,1.9341,1.85,1.85,2259,0
2008-02-26,1.8557,1.94,1.8557,1.94,1304,0
2008-02-28,1.7713,1.94,1.7713,1.94,2490,0
2008-02-29,1.77,1.77,1.77,1.77,356,0
2008-03-03,1.85,1.85,1.85,1.85,595,0
2008-03-04,1.85,1.85,1.85,1.85,595,0
2008-03-06,1.8543,1.8543,1.77,1.77,3559,0
2008-03-07,1.687,1.94,1.687,1.94,1660,0
2008-03-10,1.4718,1.9344,1.4718,1.64,7253,0
2008-03-14,1.4761,1.94,1.4761,1.94,356,0
2008-03-17,1.85,1.85,1.85,1.85,1784,0
2008-03-31,1.48,1.48,1.48,1.48,595,0
2008-04-01,1.48,1.85,1.48,1.85,3330,0
2008-04-02,1.68,1.68,1.68,1.68,238,0
2008-04-04,1.7239,1.85,1.7239,1.85,1070,0
2008-04-07,1.7,1.7,1.7,1.7,475,0
2008-04-10,1.85,1.85,1.85,1.85,595,0
2008-04-11,1.8557,1.94,1.7966,1.94,2845,0
2008-04-14,1.9324,1.9324,1.84,1.84,1785,0
2008-04-16,1.94,1.94,1.94,1.94,119,0
2008-04-17,1.78,1.78,1.78,1.78,474,0
2008-04-18,1.94,1.94,1.94,1.94,119,0
2008-04-21,1.79,1.79,1.79,1.79,714,0
2008-04-22,1.81,1.81,1.81,1.81,594,0
2008-04-24,1.94,1.94,1.94,1.94,474,0
2008-04-25,1.9339,2.4384,1.9339,2.43,6541,0
2008-04-28,2.43,2.43,2.3123,2.43,595,0
2008-04-29,2.43,2.43,2.43,2.43,2260,0
2008-05-01,2.352,2.352,2.1,2.1,1786,0
2008-05-05,2.31,2.31,2.31,2.31,1786,0
2008-05-07,2.2721,2.2721,2.23,2.23,1664,0
2008-05-08,2.23,2.23,2.23,2.23,594,0
2008-05-09,2.23,2.23,2.23,2.23,119,0
2008-05-12,2.23,2.23,2.23,2.23,475,0
2008-05-14,2.1142,2.19,2.1142,2.19,1068,0
2008-05-15,2.184,2.31,2.184,2.31,2976,0
2008-05-16,2.31,2.31,2.31,2.31,714,0
2008-05-19,2.23,2.23,2.23,2.23,1070,0
2008-05-21,2.2321,2.2742,2.19,2.19,2731,0
2008-05-22,2.226,2.226,2.1,2.1,5238,0
2008-05-23,1.974,1.974,1.89,1.89,1071,0
2008-05-27,1.8921,1.8921,1.85,1.85,3805,0
2008-05-28,1.81,1.81,1.81,1.81,475,0
2008-05-29,1.8952,2.19,1.8952,2.19,831,0
2008-06-02,1.83,1.83,1.83,1.83,119,0
2008-06-03,1.83,1.83,1.83,1.83,474,0
2008-06-04,2.1441,2.43,2.1441,2.43,1784,0
2008-06-05,2.1058,2.19,2.1058,2.19,831,0
2008-06-11,1.94,1.94,1.94,1.94,1186,0
2008-06-12,1.932,2.31,1.932,2.31,238,0
2008-06-16,2.02,2.02,2.02,2.02,594,0
2008-06-17,2.5263,2.5263,2.3158,2.4,16625,0
2008-06-18,2.19,2.19,2.19,2.19,119,0
2008-06-19,2.0597,2.522,2.0597,2.48,1427,0
2008-06-20,2.1017,2.522,1.8915,2.48,1190,0
2008-06-25,1.89,1.89,1.89,1.89,595,0
2008-06-30,1.98,1.98,1.98,1.98,593,0
2008-07-02,1.94,1.9484,1.94,1.94,4505,0
2008-07-03,2.0176,2.48,2.0176,2.48,238,0
2008-07-08,2.15,2.15,2.15,2.15,830,0
2008-07-09,2.1876,2.4821,2.1876,2.44,475,0
2008-07-10,2.4404,2.4404,2.23,2.23,713,0
2008-07-14,2.1439,2.27,2.1439,2.27,1189,0
2008-07-15,2.142,2.142,1.89,1.89,1548,0
2008-07-16,2.1455,2.44,2.1455,2.44,357,0
2008-07-17,1.9379,2.5277,1.9379,1.98,1662,0
2008-07-18,2.3436,2.52,2.3436,2.52,238,0
2008-07-21,2.0584,2.5205,2.0584,2.26,833,0
2008-07-22,2.52,2.52,2.31,2.31,3095,0
2008-07-23,2.4864,2.5286,2.36,2.36,2373,0
2008-07-24,2.44,2.44,2.44,2.44,594,0
2008-07-25,2.359,3.37,2.359,3.37,14243,0
2008-07-28,4.2532,4.2532,3.5794,3.79,13298,0
2008-07-31,1.8092,3.45,1.8092,3.45,238,0
2008-08-04,2.9493,3.2021,2.528,3.16,2967,0
2008-08-05,3.4376,3.53,3.4376,3.53,1190,0
2008-08-07,4.21,4.21,4.21,4.21,119,0
2008-08-08,4.2043,4.2884,3.54,3.54,6898,0
2008-08-11,3.5732,3.59,3.5732,3.59,3449,0
2008-08-12,3.6232,3.64,3.6232,3.64,1187,0
2008-08-13,3.7074,3.7074,3.64,3.64,6053,0
2008-08-14,3.6374,4.21,3.6374,4.21,713,0
2008-08-15,4.213,4.213,3.64,3.64,1305,0
2008-08-18,3.79,3.79,3.79,3.79,475,0
2008-08-19,3.7859,3.87,3.7859,3.87,1189,0
2008-08-20,3.79,3.79,3.79,3.79,950,0
2008-08-21,4.21,4.21,4.21,4.21,1069,0
2008-08-22,4.21,4.21,4.21,4.21,1306,0
2008-08-25,3.64,3.64,3.64,3.64,119,0
2008-08-28,4.0023,4.0023,3.64,3.64,5934,0
2008-08-29,3.64,3.64,3.64,3.64,2492,0
2008-09-02,3.64,3.64,3.64,3.64,475,0
2008-09-03,3.64,3.64,3.64,3.64,2730,0
2008-09-05,3.58,3.58,3.58,3.58,475,0
2008-09-08,3.8256,3.8256,3.38,3.38,1427,0
2008-09-09,3.5734,3.5734,3.38,3.38,2617,0
2008-09-11,3.5438,3.83,3.5354,3.83,1663,0
2008-09-12,4.21,4.21,4.21,4.21,475,0
2008-09-15,3.83,3.83,3.83,3.83,356,0
2008-09-17,2.9432,3.7,2.9432,3.7,832,0
2008-09-18,3.37,3.37,3.37,3.37,119,0
2008-09-19,3.7491,4.1704,3.37,3.37,6409,0
2008-09-22,3.45,3.45,3.45,3.45,1188,0
2008-09-23,3.58,3.7906,3.58,3.58,1781,0
2008-09-24,3.5806,3.5806,3.37,3.37,1780,0
2008-09-25,3.37,3.37,3.37,3.37,593,0
2008-09-26,3.58,3.58,3.3694,3.58,2493,0
2008-09-29,3.782,3.782,2.9416,3.74,4878,0
2008-09-30,3.3694,3.58,2.9482,3.58,1781,0
2008-10-01,3.4543,3.4627,3.37,3.37,1543,0
2008-10-02,3.0293,3.45,3.0293,3.45,713,0
2008-10-03,2.9418,3.362,2.9418,3.32,3331,0
2008-10-06,2.9484,2.9484,2.73,2.73,2619,0
2008-10-07,2.61,2.61,2.61,2.61,356,0
2008-10-08,1.68,2.1,1.68,2.1,3333,0
2008-10-09,2.5267,3.79,2.5267,3.79,1425,0
2008-10-10,2.5286,2.95,2.5286,2.95,949,0
2008-10-13,2.95,2.95,2.95,2.95,237,0
2008-10-14,3.4461,3.4461,3.32,3.32,357,0
2008-10-15,2.9493,3.16,2.9493,3.16,2729,0
2008-10-17,3.37,3.37,3.37,3.37,237,0
2008-10-20,2.95,2.95,2.95,2.95,712,0
2008-10-21,3.304,3.304,2.95,2.95,1424,0
2008-10-22,3.28,3.28,3.28,3.28,238,0
2008-10-24,2.5275,3.37,2.5275,3.37,2136,0
2008-10-27,3.3677,3.5361,2.61,2.61,3682,0
2008-10-28,2.69,2.69,2.69,2.69,357,0
2008-10-29,2.69,2.69,2.69,2.69,357,0
2008-10-31,2.52,2.73,2.52,2.73,2024,0
2008-11-03,2.52,2.52,2.52,2.52,476,0
2008-11-04,2.8645,3.37,2.8645,3.37,831,0
2008-11-05,2.52,2.52,2.52,2.52,1190,0
2008-11-06,2.52,2.52,2.52,2.52,3214,0
2008-11-10,3.37,3.37,3.37,3.37,237,0
2008-11-11,2.52,2.52,2.52,2.52,3333,0
2008-11-12,2.52,2.52,2.52,2.52,1190,0
2008-11-13,2.52,2.52,2.52,2.52,476,0
2008-11-14,2.95,2.95,2.95,2.95,237,0
2008-11-17,2.52,2.52,2.52,2.52,952,0
2008-11-19,2.73,2.73,2.73,2.73,238,0
2008-11-20,2.52,2.52,2.52,2.52,2500,0
2008-11-21,2.1864,2.96,2.1864,2.96,1784,0
2008-12-01,2.15,2.15,2.15,2.15,949,0
2008-12-02,2.95,2.95,2.95,2.95,237,0
2008-12-05,2.53,2.53,2.53,2.53,595,0
2008-12-08,2.9,2.9,2.9,2.9,476,0
2008-12-10,2.52,2.52,2.52,2.52,2262,0
2008-12-11,2.15,2.15,2.15,2.15,237,0
2008-12-16,2.15,2.15,2.15,2.15,1898,0
2008-12-18,2.73,2.73,2.73,2.73,595,0
2008-12-26,2.3096,2.3096,2.1416,2.15,1191,0
2008-12-29,2.142,2.142,1.05,1.47,7738,0
2008-12-30,2.31,2.31,2.31,2.31,238,0
2009-01-07,1.6815,2.27,1.6815,2.27,357,0
2009-01-12,2.73,2.73,2.73,2.73,476,0
2009-01-13,2.73,2.772,2.52,2.73,2262,0
2009-01-14,2.52,2.52,2.1,2.1,1190,0
2009-01-15,2.52,2.52,2.52,2.52,476,0
2009-01-21,2.31,2.31,2.1,2.1,4286,0
2009-01-22,2.73,2.73,2.73,2.73,238,0
2009-01-23,2.655,2.95,2.5286,2.95,5102,0
2009-01-26,2.9,2.9,2.9,2.9,595,0
2009-01-27,2.52,2.52,2.52,2.52,714,0
2009-01-28,2.5286,2.95,2.5286,2.95,2966,0
2009-01-30,2.1015,2.9,2.1015,2.9,1309,0
2009-02-02,2.9,2.9,2.9,2.9,238,0
2009-02-03,2.95,2.95,2.5286,2.95,1542,0
2009-02-04,2.9493,3.16,2.9493,3.16,2611,0
2009-02-05,3.36,3.36,3.1579,3.36,2613,0
2009-02-06,3.1534,3.7,3.1534,3.7,9870,0
2009-02-09,3.8564,6.736,3.789,4.21,61758,0
2009-02-10,3.3784,4.8444,3.37,3.37,30504,0
2009-02-11,2.9465,3.6621,2.9465,3.62,1307,0
2009-02-12,3.6206,4.21,3.6206,4.21,831,0
2009-02-13,3.5806,3.5975,3.37,3.37,10801,0
2009-02-17,4.2025,4.2025,3.32,3.32,3093,0
2009-02-18,3.5385,3.5385,3.37,3.37,831,0
2009-02-19,3.32,3.7823,3.32,3.32,10470,0
2009-02-20,3.58,3.58,3.58,3.58,356,0
2009-02-24,3.5759,3.66,3.5759,3.66,832,0
2009-02-27,3.5364,4.21,3.5364,4.21,7126,0
2009-03-02,6.5219,6.5219,4.2077,4.62,10695,0
2009-03-03,4.6292,4.6292,4.04,4.04,2851,0
2009-03-04,4.38,4.38,4.38,4.38,356,0
2009-03-05,4.2958,4.3379,4.2116,4.22,3443,0
2009-03-06,4.3779,4.6305,4.1338,4.42,3207,0
2009-03-09,4.4137,4.75,4.4137,4.75,2260,0
2009-03-13,4.42,4.42,4.42,4.42,238,0
2009-03-18,4.21,4.21,4.21,4.21,475,0
2009-03-19,4.4211,4.4211,4,4,356,0
2009-03-20,4.2034,4.2034,4.01,4.01,714,0
2009-03-23,4,4,4,4,594,0
2009-03-24,4.2105,4.2105,4,4,2375,0
2009-03-26,3.79,3.79,3.79,3.79,475,0
2009-03-27,3.7895,4,3.7895,4,1188,0
2009-03-30,4.3368,4.3368,4,4,2494,0
2009-03-31,4.1684,4.1684,4,4,1781,0
2009-04-01,4,4,4,4,1306,0
2009-04-02,3.7929,3.7929,2.95,2.95,2610,0
2009-04-03,3.37,3.37,3.37,3.37,237,0
2009-04-07,2.7351,3.3662,2.7351,3.24,951,0
2009-04-09,2.7381,3.37,2.0052,3.37,3561,0
2009-04-13,1.98,1.98,1.98,1.98,475,0
2009-04-14,3.3684,3.3684,2.939,3.36,1900,0
2009-04-15,3.37,3.37,3.37,3.37,1068,0
2009-04-17,1.68,1.68,1.68,1.68,476,0
2009-04-20,3.79,3.79,3.79,3.79,356,0
2009-04-21,3.79,3.79,3.79,3.79,237,0
2009-04-22,3.7929,3.7929,2.6129,2.95,2966,0
2009-04-23,3.37,3.37,3.37,3.37,237,0
2009-04-24,3.37,3.37,3.37,3.37,356,0
2009-04-27,2.5227,3.7,2.5227,3.7,1070,0
2009-04-28,2.5267,3.79,2.5267,3.79,831,0
2009-04-30,2.9478,3.79,2.9478,3.79,1425,0
2009-05-04,3.79,3.79,3.79,3.79,237,0
2009-05-06,3.7,3.7,3.7,3.7,238,0
2009-05-07,2.5227,3.7,2.5227,3.7,595,0
2009-05-11,3.7,3.7,3.7,3.7,119,0
2009-05-12,3.707,3.7913,3.37,3.37,2730,0
2009-05-13,3.3694,3.58,3.3694,3.58,2612,0
2009-05-14,2.5217,3.5725,2.5217,2.9,1784,0
2009-05-15,2.8662,2.8662,2.5216,2.53,2260,0
2009-05-18,2.8224,3.37,2.8224,3.37,2849,0
2009-05-19,3.5749,3.76,3.5749,3.76,3448,0
2009-05-20,3.58,3.58,3.58,3.58,1187,0
2009-05-21,3.58,3.58,3.58,3.58,2968,0
2009-05-26,3.79,3.79,3.79,3.79,237,0
2009-05-28,3.776,3.776,2.537,2.95,2847,0
2009-05-29,3.37,3.37,3.37,3.37,1424,0
2009-06-01,3.37,3.37,3.37,3.37,593,0
2009-06-02,3.58,3.58,3.58,3.58,237,0
2009-06-03,3.3655,3.66,3.3655,3.66,1307,0
2009-06-04,3.53,3.53,3.53,3.53,238,0
2009-06-08,3.37,3.37,3.37,3.37,1187,0
2009-06-10,3.3707,3.3707,3.16,3.16,1305,0
2009-06-11,3.53,3.53,3.53,3.53,119,0
2009-06-12,2.54,2.54,2.54,2.54,832,0
2009-06-15,2.6627,2.6627,2.57,2.57,1305,0
2009-06-16,2.69,2.69,2.69,2.69,595,0
2009-06-17,2.6971,2.95,2.6971,2.95,1305,0
2009-06-18,3.1167,3.58,3.1167,3.58,1187,0
2009-06-19,2.53,2.53,2.53,2.53,595,0
2009-06-23,2.58,2.58,2.58,2.58,593,0
2009-06-24,3.28,3.28,3.28,3.28,119,0
2009-06-25,3.37,3.37,3.37,3.37,593,0
2009-06-26,2.7,2.7,2.7,2.7,1664,0
2009-06-29,2.5707,2.95,2.5707,2.95,1068,0
2009-06-30,2.95,2.95,2.95,2.95,1661,0
2009-07-06,2.61,2.9468,2.61,2.61,1069,0
2009-07-07,2.61,2.9468,2.61,2.61,1663,0
2009-07-08,2.9468,2.9468,2.61,2.61,2375,0
2009-07-09,2.5258,3.7887,2.5258,2.61,9502,0
2009-07-10,3.11,3.11,2.5216,2.53,4997,0
2009-07-13,3.32,3.32,3.32,3.32,238,0
2009-07-16,3.2864,3.2864,3.16,3.16,949,0
2009-07-17,3.3538,3.7825,3.3538,3.69,11064,0
2009-07-20,3.704,5.4634,3.704,4.63,16749,0
2009-07-21,4.21,4.4205,4.21,4.21,950,0
2009-07-22,3.79,3.79,3.79,3.79,2018,0
2009-07-23,4.12,4.12,4.12,4.12,1784,0
2009-07-24,4.1167,4.1167,3.62,3.62,1188,0
2009-07-27,3.782,3.782,3.6139,3.74,2023,0
2009-07-28,2.7379,2.9485,2.7379,2.78,3086,0
2009-07-30,3.53,3.53,3.53,3.53,357,0
2009-07-31,3.49,3.49,3.49,3.49,595,0
2009-08-03,3.7077,3.7077,3.16,3.16,2255,0
2009-08-04,3.2,3.2,3.2,3.2,475,0
2009-08-05,2.7814,3.5821,2.7814,2.95,949,0
2009-08-06,3.16,3.16,3.16,3.16,2611,0
2009-08-07,3.4526,3.4526,3.2,3.2,475,0
2009-08-10,3.2023,3.4461,3.1939,3.32,5116,0
2009-08-11,3.4526,3.52,3.3853,3.52,1306,0
2009-08-12,3.517,3.66,3.3739,3.66,6537,0
2009-08-13,3.3784,3.3784,1.8114,3.37,3205,0
2009-08-14,3.3675,3.78,3.3675,3.78,2019,0
2009-08-17,3.58,3.58,3.58,3.58,594,0
2009-08-18,3.69,3.69,3.69,3.69,119,0
2009-08-19,3.5739,3.7,3.5739,3.7,1070,0
2009-08-20,3.58,3.58,3.58,3.58,1187,0
2009-08-21,3.6748,3.7,3.4982,3.7,5589,0
2009-08-25,3.693,3.693,3.55,3.55,1902,0
2009-08-26,3.55,3.55,3.55,3.55,1545,0
2009-08-27,3.69,3.69,3.69,3.69,1899,0
2009-08-28,3.6221,3.6221,3.4537,3.58,8073,0
2009-08-31,3.369,3.369,2.99,2.99,3087,0
2009-09-02,2.99,2.99,2.99,2.99,594,0
2009-09-04,2.7972,2.7972,2.73,2.73,1786,0
2009-09-09,2.95,2.95,2.95,2.95,356,0
2009-09-10,2.4079,2.4584,2.4079,2.45,2732,0
2009-09-11,2.478,2.52,2.478,2.52,476,0
2009-09-17,2.69,2.69,2.69,2.69,476,0
2009-09-18,2.604,2.604,2.52,2.52,4286,0
2009-09-21,2.61,2.61,2.61,2.61,238,0
2009-09-22,3.1588,3.7485,3.1588,3.58,9022,0
2009-09-28,3.24,3.24,3.24,3.24,475,0
2009-09-29,2.9478,3.79,2.7372,3.79,5343,0
2009-09-30,3.782,3.782,3.3618,3.74,3689,0
2009-10-02,3.37,3.37,3.37,3.37,475,0
2009-10-06,3.5806,3.5806,3.37,3.37,3205,0
2009-10-07,3.58,3.58,3.58,3.58,594,0
2009-10-09,3.62,3.62,3.62,3.62,1544,0
2009-10-12,3.6141,3.6141,3.53,3.53,2142,0
2009-10-13,3.3843,3.62,3.3843,3.62,6296,0
2009-10-14,3.7479,3.79,3.7479,3.79,475,0
2009-10-15,3.7841,3.7841,3.7,3.7,5470,0
2009-10-16,3.7017,3.87,3.7017,3.87,832,0
2009-10-19,3.7915,3.96,3.7915,3.96,4747,0
2009-10-20,3.91,3.91,3.91,3.91,1189,0
2009-10-21,3.79,3.79,3.79,3.79,1425,0
2009-10-22,3.7839,3.91,3.7839,3.91,1427,0
2009-10-23,3.87,3.87,3.87,3.87,594,0
2009-10-26,3.3847,3.8731,3.3847,3.41,831,0
2009-10-27,3.46,3.46,3.46,3.46,1188,0
2009-10-28,3.53,3.53,3.53,3.53,595,0
2009-10-29,3.87,3.87,3.87,3.87,357,0
2009-10-30,3.8757,3.96,3.8757,3.96,3679,0
2009-11-02,3.9532,4.1214,3.8691,3.97,5350,0
2009-11-03,3.97,4.0289,3.97,3.97,2021,0
2009-11-04,3.96,3.96,3.96,3.96,2374,0
2009-11-05,3.4893,3.4893,3.38,3.38,1189,0
2009-11-06,3.8336,3.96,3.8336,3.96,1543,0
2009-11-09,3.87,3.87,3.87,3.87,2972,0
2009-11-10,3.43,3.43,3.43,3.43,595,0
2009-11-11,3.45,3.45,3.3827,3.45,2258,0
2009-11-12,3.8746,4.9696,3.8746,4.38,23507,0
2009-11-13,4.2121,4.4649,3.7993,4.17,9615,0
2009-11-16,4.2964,4.2964,4.0015,4.17,7360,0
2009-11-17,4.0782,4.0782,3.8259,3.91,4043,0
2009-11-18,3.97,3.97,3.97,3.97,594,0
2009-11-19,3.9706,4.1389,3.7856,4.08,2615,0
2009-11-20,3.9479,3.9479,3.7879,3.83,3089,0
2009-11-23,3.8013,3.8013,2.95,2.95,5932,0
2009-11-24,3.37,3.37,3.37,3.37,1543,0
2009-11-30,3.1607,3.1691,2.95,2.95,4390,0
2009-12-01,2.9279,2.97,2.9279,2.97,1783,0
2009-12-02,2.7756,3.07,2.7756,3.07,1664,0
2009-12-03,3.28,3.28,3.1539,3.28,1427,0
2009-12-04,3.16,3.16,3.16,3.16,1305,0
2009-12-07,3.2443,3.2443,3.16,3.16,3204,0
2009-12-08,3.1567,3.99,3.1567,3.99,356,0
2009-12-09,3.3636,3.7,3.3636,3.7,1784,0
2009-12-10,3.58,3.58,3.58,3.58,237,0
2009-12-11,3.37,3.37,3.37,3.37,593,0
2009-12-14,3.3694,3.58,3.3694,3.58,2137,0
2009-12-15,2.78,2.78,2.78,2.78,1424,0
2009-12-16,3.1555,3.45,3.1555,3.45,1426,0
2009-12-17,3.3707,3.3707,3.16,3.16,1305,0
2009-12-18,3.2396,3.45,3.2396,3.45,1545,0
2009-12-21,3.4543,3.4543,3.3616,3.37,17448,0
2009-12-22,3.4499,3.98,3.3658,3.98,26027,0
2009-12-23,3.4039,3.9755,3.3619,3.53,9280,0
2009-12-24,3.4039,3.53,3.4039,3.53,1785,0
2009-12-28,3.4543,3.5048,3.37,3.37,6766,0
2009-12-30,3.58,3.58,3.58,3.58,950,0
2009-12-31,3.7752,3.7752,3.38,3.38,4638,0
2010-01-04,3.7759,3.7759,3.3639,3.49,9632,0
2010-01-05,3.6869,4.0994,3.6869,3.83,47044,0
2010-01-06,4.0776,4.6241,4.0692,4.54,16771,0
2010-01-07,4.583,4.583,4.44,4.44,1903,0
2010-01-08,4.42,4.42,3.957,4.42,13184,0
2010-01-11,4.42,4.6136,4.2095,4.42,6414,0
2010-01-12,4.5469,5.0268,4.5469,5.01,11995,0
2010-01-13,4.9258,5.01,4.6311,5.01,7245,0
2010-01-14,5.002,5.002,4.7078,4.96,1427,0
2010-01-15,4.918,5.002,4.8759,4.96,8446,0
2010-01-19,4.8421,5.0105,4.7158,4.8,12706,0
2010-01-20,4.9777,4.9777,4.8348,4.86,3330,0
2010-01-21,4.8416,5.01,4.8416,5.01,4750,0
2010-01-22,5.0041,5.0462,4.2472,4.92,9155,0
2010-01-25,4.9658,5.1258,4.9658,5.05,18535,0
2010-01-26,5.0071,5.31,4.9229,5.31,27213,0
2010-01-27,5.51,5.51,3.75,4.5,18200,0
2010-01-28,4.65,4.65,4,4.3,5500,0
2010-01-29,4.3,4.3,4,4,1700,0
2010-02-01,4,4,2.3,2.9,24400,0
2010-02-02,3,3.4,3,3.4,2700,0
2010-02-03,3.4,3.5,3.4,3.4,4200,0
2010-02-04,3.3,3.3,3.29,3.29,1100,0
2010-02-05,3.05,3.05,3.05,3.05,1500,0
2010-02-08,3.05,3.1,3,3,9200,0
2010-02-09,3.9,3.9,3.9,3.9,400,0
2010-02-10,3,3.01,3,3.01,700,0
2010-02-12,3.85,3.9,3.5,3.9,4100,0
2010-02-16,3.9,3.9,3.5,3.5,900,0
2010-02-17,3.6,3.75,3.6,3.65,1100,0
2010-02-18,3.65,3.65,3.65,3.65,500,0
2010-02-19,3.65,3.67,3.65,3.67,3200,0
2010-02-22,3.67,3.88,3.55,3.86,4300,0
2010-02-23,3.76,3.76,3.76,3.76,700,0
2010-02-24,3.57,3.87,3.57,3.82,2400,0
2010-02-25,3.75,3.75,3.57,3.57,1000,0
2010-02-26,3.6,3.75,3.6,3.75,4200,0
2010-03-01,3.75,3.88,3.74,3.87,4400,0
2010-03-02,3.75,3.75,3.05,3.45,5900,0
2010-03-03,3.45,3.75,3.4,3.75,1800,0
2010-03-04,3.05,3.05,3.05,3.05,200,0
2010-03-05,3.1,3.45,3.1,3.3,6700,0
2010-03-08,3.3,3.3,3.3,3.3,100,0
2010-03-10,3.3,3.3,3.3,3.3,1000,0
2010-03-11,3.73,3.73,3.3,3.3,1300,0
2010-03-12,3.3,3.69,3.05,3.69,6600,0
2010-03-15,3.05,3.44,3,3.44,2900,0
2010-03-16,3.16,3.16,3.16,3.16,500,0
2010-03-18,3.16,3.43,3.16,3.43,1000,0
2010-03-19,3.15,3.43,3,3.43,1100,0
2010-03-22,2.95,3.43,2.95,3.11,3100,0
2010-03-23,3.15,3.15,3.15,3.15,100,0
2010-03-25,3.75,3.75,3,3.24,6900,0
2010-03-29,3.73,3.75,3.45,3.75,7800,0
2010-03-31,3.1,3.1,3.1,3.1,400,0
2010-04-01,3.1,3.1,3.1,3.1,2300,0
2010-04-05,3.15,3.38,3.15,3.38,1300,0
2010-04-06,3.2,3.2,3.2,3.2,800,0
2010-04-12,3,3.05,3,3.05,2700,0
2010-04-13,3,3.1,3,3.1,1100,0
2010-04-14,3.21,3.21,3.21,3.21,1800,0
2010-04-16,3.1,3.1,3.1,3.1,100,0
2010-04-20,3.21,3.21,3.21,3.21,100,0
2010-04-21,3.38,3.38,3.38,3.38,200,0
2010-04-22,3.38,3.38,3.37,3.37,1000,0
2010-04-28,3,3.26,3,3.26,1900,0
2010-05-03,3.26,3.26,3.2,3.26,3000,0
2010-05-04,3,3.72,3,3.72,2200,0
2010-05-06,3.25,3.25,3.25,3.25,1000,0
2010-05-10,3.5,3.5,3.5,3.5,500,0
2010-05-18,3.49,3.49,3.49,3.49,900,0
2010-05-19,3.25,3.49,3.21,3.49,2400,0
2010-05-20,3.1,3.2,3.05,3.2,3600,0
2010-05-21,3.2,3.45,3.2,3.45,1400,0
2010-05-24,3.45,3.49,3.45,3.49,1700,0
2010-05-25,3.5,3.5,3.5,3.5,500,0
2010-05-27,3.5,3.5,3.1,3.15,3000,0
2010-06-01,3.15,3.15,3.15,3.15,800,0
2010-06-02,3.25,3.25,3.25,3.25,500,0
2010-06-04,3.25,3.5,3.25,3.5,2500,0
2010-06-10,3.25,3.25,3.25,3.25,400,0
2010-06-11,3.25,3.5,3.25,3.5,1000,0
2010-06-14,3.2,3.2,3.2,3.2,500,0
2010-06-15,3.48,3.48,3.48,3.48,300,0
2010-06-16,3.48,3.75,3.48,3.75,900,0
2010-06-18,3.5,3.5,3.5,3.5,700,0
2010-06-24,3.25,3.25,3.25,3.25,1100,0
2010-06-25,3.2,3.75,3.2,3.75,1300,0
2010-06-28,3.2,3.5,3.07,3.1,3800,0
2010-06-29,3.07,3.3,2.7,2.7,1900,0
2010-06-30,3.45,3.45,2.99,2.99,700,0
2010-07-01,3,3,3,3,1100,0
2010-07-06,2.9,2.9,2.9,2.9,100,0
2010-07-07,3,3.3,3,3.3,2900,0
2010-07-08,3.2,3.74,3,3.2,2400,0
2010-07-09,3.74,3.74,3.74,3.74,700,0
2010-07-12,3.1,3.3,3.1,3.1,2100,0
2010-07-13,3.1,3.1,3.1,3.1,2500,0
2010-07-15,3.15,3.4,3.15,3.4,1200,0
2010-07-16,3.47,3.47,3.15,3.15,5200,0
2010-07-19,3.5,3.7,3.45,3.49,8500,0
2010-07-20,3.65,3.7,3.65,3.7,700,0
2010-07-21,3.69,3.75,3.69,3.74,3000,0
2010-07-22,3.74,3.74,3.7,3.7,1800,0
2010-07-23,3.75,4.25,3.75,3.75,5900,0
2010-07-26,4,4,4,4,700,0
2010-07-27,4,4.25,4,4.25,1500,0
2010-07-29,4,4,3.8,3.8,3100,0
2010-07-30,3.8,3.8,3.8,3.8,300,0
2010-08-03,4,4,4,4,2000,0
2010-08-04,4,4,4,4,6100,0
2010-08-10,3.55,4.05,3.55,4.05,500,0
2010-08-13,3.55,3.75,3.55,3.75,800,0
2010-08-18,3.55,3.55,3.55,3.55,600,0
2010-08-24,3.55,3.55,3.55,3.55,900,0
2010-08-25,3.55,3.55,3.55,3.55,100,0
2010-08-26,3.55,3.55,3.55,3.55,1000,0
2010-09-01,3.75,3.75,3.55,3.75,1200,0
2010-09-02,3.55,3.55,3.55,3.55,400,0
2010-09-03,4,4,4,4,200,0
2010-09-09,3.55,3.55,3.55,3.55,600,0
2010-09-10,3.8,3.8,3.55,3.55,1000,0
2010-09-13,3.95,4.15,3.95,4.1,5000,0
2010-09-14,4,4,4,4,800,0
2010-09-15,4,4,4,4,3900,0
2010-09-17,4,4.1,3.55,3.55,15100,0
2010-09-22,4,4.1,4,4.1,900,0
2010-09-23,3.55,4.1,3.55,4.1,900,0
2010-09-24,4.1,4.1,4,4,2100,0
2010-09-27,4,4,3.65,3.65,1100,0
2010-09-30,3.55,3.55,3.49,3.5,8600,0
2010-10-05,3.25,3.25,3.25,3.25,500,0
2010-10-06,3.5,3.5,3.5,3.5,500,0
2010-10-07,3.4,3.4,3.4,3.4,400,0
2010-10-08,3.4,3.4,3.25,3.25,1400,0
2010-10-11,3.25,3.25,3.2,3.2,3600,0
2010-10-12,3.15,3.25,3.15,3.25,2200,0
2010-10-15,3,3.49,3,3.49,1100,0
2010-10-22,3,3.05,2.5,3,6100,0
2010-10-25,3.2,3.2,3.2,3.2,500,0
2010-10-27,3.15,3.15,3.15,3.15,1700,0
2010-11-02,3.12,3.4,3.12,3.4,700,0
2010-11-04,3.4,3.41,3.4,3.41,1000,0
2010-11-10,3.01,3.1,3,3.1,7000,0
2010-11-16,3,3.4,3,3.4,3800,0
2010-11-18,3.4,3.45,3.4,3.45,1800,0
2010-11-19,3.5,3.5,3.5,3.5,100,0
2010-11-22,3.48,3.48,3.48,3.48,100,0
2010-11-23,3.25,3.25,3.25,3.25,1000,0
2010-11-26,3.25,3.48,3.25,3.48,1200,0
2010-11-29,3,3,3,3,300,0
2010-11-30,3.02,3.02,3.02,3.02,800,0
2010-12-02,3.01,3.01,3.01,3.01,200,0
2010-12-03,3.1,3.1,3.1,3.1,300,0
2010-12-06,3.48,3.49,3.48,3.49,1400,0
2010-12-07,3.25,3.25,3,3,3600,0
2010-12-08,3.25,3.39,3.25,3.39,200,0
2010-12-14,3,3,3,3,100,0
2010-12-17,3,3.49,3,3.39,2700,0
2010-12-20,3.3,3.3,3.3,3.3,100,0
2010-12-21,3.39,3.39,3.25,3.39,1400,0
2010-12-22,3.01,3.1,3.01,3.1,600,0
2010-12-27,3.39,3.39,3.39,3.39,600,0
2010-12-28,3.11,3.11,3.11,3.11,300,0
2010-12-29,3.15,3.4,3.15,3.4,1400,0
2010-12-30,3.4,3.4,3.4,3.4,1000,0
2010-12-31,3.49,3.49,3.49,3.49,1000,0
2011-01-03,4,4,4,4,300,0
2011-01-04,4,4,3.5,3.5,500,0
2011-01-10,3.11,3.11,3,3,10400,0
2011-01-13,3,3.15,3,3.15,900,0
2011-01-18,3.32,3.32,3.32,3.32,200,0
2011-01-21,3.13,3.13,3.13,3.13,500,0
2011-01-24,3.15,3.15,3.15,3.15,200,0
2011-01-25,3.13,3.13,3,3,1500,0
2011-01-26,3,3,3,3,600,0
2011-01-27,3,3,3,3,500,0
2011-01-31,3,3,3,3,700,0
2011-02-03,3,3.24,3,3.24,2300,0
2011-02-04,3.24,3.24,3,3,2100,0
2011-02-08,3,3.1,3,3.05,2000,0
2011-02-09,3,3,3,3,1500,0
2011-02-10,3.5,3.5,3,3,2500,0
2011-02-11,3,3.2,3,3.2,3200,0
2011-02-14,3,3,3,3,1000,0
2011-02-15,3,3,3,3,800,0
2011-02-16,3,3,3,3,1000,0
2011-02-17,3.25,3.44,3.2,3.44,2500,0
2011-02-18,3.3,3.3,3,3,23000,0
2011-02-22,3,3,3,3,3000,0
2011-02-23,3,3.15,3,3,3100,0
2011-02-24,3,3,3,3,6200,0
2011-02-25,3,3,3,3,1800,0
2011-02-28,3,3,3,3,3400,0
2011-03-01,3,3,3,3,12900,0
2011-03-02,3.05,3.05,3.05,3.05,600,0
2011-03-08,3,3,3,3,800,0
2011-03-15,3,3,3,3,1700,0
2011-03-16,3,3,3,3,300,0
2011-03-17,3,3,3,3,300,0
2011-03-18,3,3,3,3,1000,0
2011-03-21,3,3,3,3,300,0
2011-03-22,3,3,3,3,200,0
2011-03-23,3,3,3,3,300,0
2011-03-24,2.75,2.75,2.75,2.75,300,0
2011-03-25,2.75,2.75,2.75,2.75,400,0
2011-03-28,3,3,2.75,2.75,10500,0
2011-03-29,2.75,2.95,2.75,2.95,2500,0
2011-03-30,2.88,2.88,2.85,2.85,2300,0
2011-03-31,2.85,2.9,2.75,2.75,8200,0
2011-04-01,2.75,2.85,2.75,2.84,24800,0
2011-04-04,2.75,2.75,2.75,2.75,1000,0
2011-04-05,2.75,2.75,2.75,2.75,1900,0
2011-04-06,2.84,2.84,2.84,2.84,1500,0
2011-04-07,2.8,2.81,2.8,2.8,3700,0
2011-04-08,2.81,2.81,2.81,2.81,4300,0
2011-04-11,2.8,2.8,2.75,2.75,3400,0
2011-04-12,2.75,2.75,2.75,2.75,1900,0
2011-04-13,2.75,2.75,2.17,2.17,20300,0
2011-04-15,2.26,2.26,2.26,2.26,100,0
2011-04-19,2.27,2.27,2.27,2.27,500,0
2011-04-25,2.5,2.7,2.5,2.7,600,0
2011-04-27,2.75,2.75,2.75,2.75,3700,0
2011-04-29,2.6,2.6,2.6,2.6,1000,0
2011-05-02,2.6,2.6,2.4,2.6,7600,0
2011-05-03,2.5,2.5,2.5,2.5,800,0
2011-05-04,2.55,2.55,2.4,2.4,1900,0
2011-05-06,2.6,2.84,2.6,2.7,9000,0
2011-05-09,2.95,2.95,2.95,2.95,1600,0
2011-05-10,2.98,3,2.98,3,8100,0
2011-05-11,3,3,3,3,200,0
2011-05-12,3,3.19,3,3.19,2400,0
2011-05-13,3.19,3.39,3,3,5000,0
2011-05-16,3.12,3.12,3.12,3.12,1000,0
2011-05-17,3.12,3.12,3.12,3.12,500,0
2011-05-18,3.12,3.12,3.12,3.12,600,0
2011-05-19,3.19,3.25,3.13,3.25,3300,0
2011-05-20,3.2,3.25,3.2,3.2,4200,0
2011-05-23,3.25,3.25,3.25,3.25,500,0
2011-05-24,3.25,3.37,3.25,3.37,1000,0
2011-05-25,3.3,3.37,3.3,3.37,1900,0
2011-05-26,3.31,3.31,3.3,3.3,1500,0
2011-05-27,3.3,3.3,3,3,2500,0
2011-06-01,3.1,3.1,3.1,3.1,1100,0
2011-06-02,3.1,3.1,3.1,3.1,1600,0
2011-06-03,3.25,3.25,3.25,3.25,200,0
2011-06-07,3.35,3.35,3.35,3.35,800,0
2011-06-09,3.1,3.1,3.1,3.1,2300,0
2011-06-10,2.88,2.88,2.88,2.88,1900,0
2011-06-13,2.2,2.75,2.2,2.2,8200,0
2011-06-14,2.4,2.5,2.4,2.5,1800,0
2011-06-15,2.4,2.4,2.4,2.4,3200,0
2011-06-16,2.5,2.5,2.5,2.5,600,0
2011-06-17,2.5,2.5,2.3,2.3,2500,0
2011-06-23,2.5,2.5,2.5,2.5,400,0
2011-06-24,3.24,3.24,3.24,3.24,200,0
2011-06-27,3,3,3,3,700,0
2011-06-28,3,3,3,3,1000,0
2011-06-29,3,3,3,3,3400,0
2011-06-30,3,3,3,3,1000,0
2011-07-01,2.51,2.51,2.51,2.51,300,0
2011-07-05,2.6,2.6,2.6,2.6,2700,0
2011-07-07,2.99,3,2.51,2.99,2900,0
2011-07-08,2.51,2.51,2.51,2.51,1300,0
2011-07-11,3,3,3,3,200,0
2011-07-12,2.31,2.31,2.31,2.31,500,0
2011-07-13,2.36,2.36,2.36,2.36,1000,0
2011-07-14,2.36,2.37,2.36,2.37,1300,0
2011-07-15,2.4,2.4,2.4,2.4,100,0
2011-07-18,2.5,2.5,2.5,2.5,2000,0
2011-07-19,2.5,2.5,2.4,2.46,2800,0
2011-07-20,2.51,2.51,2.5,2.5,1300,0
2011-07-21,2.4,2.4,2.35,2.35,2500,0
2011-07-22,2.4,2.5,2.4,2.5,5800,0
2011-07-28,2.45,2.45,2.35,2.35,6700,0
2011-07-29,2.4,2.4,2.36,2.36,6700,0
2011-08-01,2.35,2.35,2.2,2.3,4900,0
2011-08-02,2.3,2.35,2.3,2.3,7000,0
2011-08-05,2.35,2.35,2.35,2.35,500,0
2011-08-15,2.35,2.35,2.3,2.3,1300,0
2011-08-16,2.3,2.3,2.3,2.3,1000,0
2011-08-18,2.25,2.25,2.25,2.25,700,0
2011-08-19,2.25,2.25,2.25,2.25,500,0
2011-08-22,2.2,2.2,2.2,2.2,4400,0
2011-08-23,2.15,2.15,2.1,2.1,1800,0
2011-08-24,2,2,2,2,3500,0
2011-08-26,2.05,2.05,2.05,2.05,4400,0
2011-08-29,2.05,2.05,2.05,2.05,1000,0
2011-08-30,2.05,2.05,2.05,2.05,1000,0
2011-09-06,1.95,2.15,1.95,2.15,1200,0
2011-09-08,2.15,2.15,2.15,2.15,300,0
2011-09-09,2.15,2.15,2.15,2.15,500,0
2011-09-14,2.35,2.35,2.35,2.35,300,0
2011-09-15,2.15,2.15,2.15,2.15,1000,0
2011-09-16,2.35,2.35,2.35,2.35,2000,0
2011-09-19,2.45,2.45,2.45,2.45,100,0
2011-09-20,2.4,2.4,2.05,2.05,2300,0
2011-09-23,2,2,1.1,2,8300,0
2011-09-27,2,2.3,2,2.3,3300,0
2011-09-28,2.25,2.25,2.25,2.25,3200,0
2011-09-29,2.45,2.75,2.45,2.75,8000,0
2011-09-30,2.75,2.75,2.5,2.5,1100,0
2011-10-03,2.71,2.71,2.71,2.71,100,0
2011-10-04,2.5,2.5,2.05,2.05,1200,0
2011-10-05,2.75,2.99,2.75,2.99,7200,0
2011-10-06,2.75,2.75,2.75,2.75,3100,0
2011-10-07,2.5,2.5,2.5,2.5,5200,0
2011-10-12,2.75,2.89,2.75,2.89,11000,0
2011-10-13,3,3.1,2.95,3.1,7600,0
2011-10-14,3.5,3.5,3.1,3.1,3800,0
2011-10-19,3,3,2.6,3,4900,0
2011-10-20,2.6,2.6,2.2,2.2,2800,0
2011-10-21,2.94,2.94,2.6,2.65,8100,0
2011-10-24,2.6,2.6,2.4,2.4,4000,0
2011-10-25,2.75,2.82,2.75,2.82,1300,0
2011-10-28,2.7,2.85,2.5,2.85,2300,0
2011-10-31,2.84,2.84,2.8,2.84,7600,0
2011-11-01,2.84,2.85,2.84,2.85,4300,0
2011-11-02,2.9,3,2.9,3,800,0
2011-11-03,2.91,2.99,2.75,2.75,8700,0
2011-11-04,2.8,2.8,2.8,2.8,1000,0
2011-11-08,2.99,3,2.95,3,6900,0
2011-11-09,3.01,3.05,3,3.01,3300,0
2011-11-10,2.95,2.99,2.54,2.99,4800,0
2011-11-11,3,3.2,3,3.05,13000,0
2011-11-14,3.05,3.05,2.5,2.51,7000,0
2011-11-15,2.6,2.7,2.6,2.6,4300,0
2011-11-16,2.7,2.7,2.6,2.6,900,0
2011-11-17,2.8,2.99,2.8,2.8,5600,0
2011-11-18,2.85,2.85,2.84,2.84,400,0
2011-11-21,2.82,3.1,2.82,2.86,6200,0
2011-11-22,2.8,2.88,2.8,2.88,9200,0
2011-11-25,2.95,2.95,2.95,2.95,200,0
2011-11-29,2.7,2.7,2.7,2.7,1000,0
2011-11-30,2.9,3.05,2.9,3,2000,0
2011-12-01,2.7,2.7,2.7,2.7,700,0
2011-12-02,2.7,2.75,2.7,2.75,5500,0
2011-12-05,2.7,2.7,2.7,2.7,3500,0
2011-12-06,2.68,2.7,2.61,2.61,3400,0
2011-12-07,2.68,2.68,2.5,2.5,7500,0
2011-12-08,2.55,2.55,2.55,2.55,5400,0
2011-12-09,2.6,2.85,2.6,2.85,2200,0
2011-12-13,2.6,2.6,2.6,2.6,1000,0
2011-12-14,2.6,2.6,2.6,2.6,400,0
2011-12-15,2.6,2.6,2.5,2.5,5400,0
2011-12-19,2.5,2.6,2.5,2.5,4600,0
2011-12-21,2.52,2.6,2.52,2.6,2300,0
2011-12-22,2.6,2.95,2.5,2.5,5100,0
2011-12-27,2.99,3.05,2.5,2.5,1500,0
2011-12-29,2.55,2.7,2.55,2.7,2300,0
2011-12-30,2.6,2.7,2.6,2.7,1700,0
2012-01-03,2.6,2.6,2.6,2.6,3000,0
2012-01-05,2.75,2.75,2.75,2.75,1000,0
2012-01-06,2.79,2.8,2.79,2.8,6900,0
2012-01-09,2.55,2.99,2.5,2.85,5200,0
2012-01-10,3,3.1,3,3.05,19000,0
2012-01-11,3.2,3.29,3,3,5600,0
2012-01-12,3.29,3.29,3.05,3.25,2000,0
2012-01-13,3.05,3.1,3.05,3.1,2000,0
2012-01-17,3.25,3.35,3.25,3.35,13000,0
2012-01-18,3.35,3.4,3.2,3.4,4800,0
2012-01-19,3.45,3.45,3.35,3.45,4700,0
2012-01-20,3.45,3.45,3.25,3.4,2900,0
2012-01-23,3.2,3.2,3.2,3.2,1700,0
2012-01-24,3.35,3.35,3.25,3.25,2000,0
2012-01-25,3.48,3.49,3.48,3.49,2000,0
2012-01-26,3.39,3.39,3.39,3.39,3100,0
2012-01-27,3.25,3.3,3.25,3.3,3300,0
2012-01-30,3.3,3.3,3.27,3.27,7800,0
2012-02-01,3.25,3.25,3,3.1,7800,0
2012-02-02,3,3,3,3,1500,0
2012-02-03,3,3.2,3,3.1,5600,0
2012-02-06,3,3,2.9,2.9,800,0
2012-02-07,2.9,3.24,2.9,3.24,7800,0
2012-02-10,2.99,2.99,2.87,2.87,4900,0
2012-02-13,2.9,2.9,2.9,2.9,4000,0
2012-02-15,2.9,2.9,2.9,2.9,500,0
2012-02-17,2.85,2.85,2.85,2.85,3000,0
2012-02-21,2.85,2.85,2.85,2.85,2000,0
2012-02-23,3,3,3,3,200,0
2012-02-29,2.86,2.86,2.86,2.86,1500,0
2012-03-01,2.9,2.9,2.9,2.9,7500,0
2012-03-02,2.9,2.9,2.9,2.9,10200,0
2012-03-05,2.87,2.87,2.85,2.85,6200,0
2012-03-06,2.87,2.87,2.85,2.85,1200,0
2012-03-07,2.8,2.87,2.8,2.87,3000,0
2012-03-08,2.95,2.95,2.85,2.85,4000,0
2012-03-09,2.85,2.9,2.85,2.9,4500,0
2012-03-12,2.9,2.9,2.9,2.9,1300,0
2012-03-15,2.8,2.94,2.77,2.77,7200,0
2012-03-16,2.77,2.77,2.77,2.77,500,0
2012-03-19,2.77,2.81,2.7,2.75,5500,0
2012-03-20,2.7,2.7,2.6,2.6,3000,0
2012-03-21,2.7,2.75,2.6,2.7,6500,0
2012-03-22,2.7,2.75,2.7,2.75,1800,0
2012-03-23,2.73,2.73,2.7,2.7,4200,0
2012-03-26,2.7,2.75,2.7,2.7,4900,0
2012-03-27,2.7,2.75,2.7,2.75,1800,0
2012-03-28,2.75,2.75,2.75,2.75,400,0
2012-03-29,2.8,2.85,2.8,2.8,6500,0
2012-03-30,2.7,2.7,2.7,2.7,100,0
2012-04-02,2.7,2.85,2.7,2.85,3000,0
2012-04-03,2.8,2.85,2.51,2.51,10200,0
2012-04-04,2.7,2.7,2.55,2.55,3000,0
2012-04-09,2.65,2.65,2.6,2.6,2000,0
2012-04-10,2.85,2.85,2.65,2.65,6300,0
2012-04-11,2.65,2.75,2.65,2.75,2000,0
2012-04-12,2.75,2.75,2.7,2.7,2000,0
2012-04-13,2.55,2.55,2.53,2.53,2600,0
2012-04-16,2.89,2.89,2.5,2.55,3700,0
2012-04-17,2.55,2.55,2.55,2.55,1700,0
2012-04-18,2.75,2.95,2.55,2.6,13600,0
2012-04-19,2.75,3.05,2.75,3.05,71700,0
2012-04-20,3.05,3.49,3,3.1,42900,0
2012-04-23,3.05,3.15,3,3.15,2900,0
2012-04-24,3.45,3.45,3.1,3.2,11500,0
2012-04-25,3.25,3.35,3.25,3.35,8500,0
2012-04-26,3.35,3.73,3.35,3.6,22500,0
2012-04-27,3.7,3.94,3.7,3.9,55300,0
2012-04-30,3.9,4,3.8,3.82,21000,0
2012-05-01,3.75,3.75,3.51,3.6,13000,0
2012-05-02,3.65,3.84,3.65,3.84,7200,0
2012-05-03,3.9,3.9,3.64,3.64,1900,0
2012-05-04,3.64,3.88,3.64,3.75,3900,0
2012-05-07,3.85,3.85,3.75,3.75,7700,0
2012-05-08,3.75,3.99,3.7,3.99,6100,0
2012-05-09,3.82,3.82,3.8,3.8,3800,0
2012-05-11,3.7,3.8,3.7,3.8,5500,0
2012-05-14,3.79,3.79,3.79,3.79,400,0
2012-05-15,3.7,3.75,3.6,3.6,4100,0
2012-05-16,3.65,3.8,3.65,3.8,8400,0
2012-05-17,3.8,3.8,3.75,3.8,1200,0
2012-05-18,3.6,3.75,3.6,3.75,1500,0
2012-05-21,3.61,3.61,3.61,3.61,4900,0
2012-05-22,3.61,3.61,3.57,3.57,4700,0
2012-05-23,3.65,3.65,3.65,3.65,300,0
2012-05-24,3.8,3.8,3.55,3.55,3100,0
2012-05-25,3.48,3.48,3.25,3.25,5600,0
2012-05-29,3.35,3.35,3.35,3.35,2000,0
2012-06-01,3.6,3.6,3.3,3.3,800,0
2012-06-04,3.25,3.4,2.9,3.4,4100,0
2012-06-05,3.06,3.35,3.06,3.35,1300,0
2012-06-06,3.3,3.35,3.3,3.35,1900,0
2012-06-08,3.26,3.26,3.26,3.26,700,0
2012-06-11,3.3,3.3,3.3,3.3,300,0
2012-06-12,3.25,3.25,3.25,3.25,1200,0
2012-06-13,3.5,3.5,3.25,3.25,2500,0
2012-06-14,3.25,3.25,3.25,3.25,800,0
2012-06-19,3.25,3.25,3.25,3.25,4900,0
2012-06-20,3.23,3.23,3.2,3.2,4800,0
2012-06-21,3.2,3.2,3.2,3.2,500,0
2012-06-22,3.2,3.27,3.2,3.25,2200,0
2012-06-25,3.25,3.25,3.2,3.2,10900,0
2012-06-26,3.2,3.2,2.9,3.01,10100,0
2012-06-27,3.1,3.1,3,3,6100,0
2012-06-28,3,3.1,3,3.01,2500,0
2012-06-29,3,3,3,3,2100,0
2012-07-02,3.1,3.2,3.1,3.2,1500,0
2012-07-03,3,3,3,3,1000,0
2012-07-05,2.9,2.9,2.9,2.9,200,0
2012-07-06,2.92,2.92,2.92,2.92,100,0
2012-07-09,3,3,3,3,1500,0
2012-07-10,3,3,3,3,500,0
2012-07-12,2.85,2.85,2.85,2.85,700,0
2012-07-16,3,3.2,2.95,2.95,2900,0
2012-07-17,2.9,2.9,2.9,2.9,700,0
2012-07-19,2.9,2.9,2.85,2.85,6300,0
2012-07-23,2.85,2.85,2.85,2.85,3300,0
2012-07-25,2.85,2.85,2.85,2.85,1000,0
2012-07-27,2.85,2.9,2.85,2.9,4100,0
2012-07-30,2.9,2.9,2.75,2.75,4500,0
2012-08-01,2.75,2.75,2.6,2.75,2700,0
2012-08-02,2.8,2.8,2.8,2.8,500,0
2012-08-03,2.9,2.95,2.55,2.55,11000,0
2012-08-06,2.5,2.5,2.06,2.5,15700,0
2012-08-07,2.6,2.6,2.6,2.6,1000,0
2012-08-08,2.6,2.6,2.51,2.51,1700,0
2012-08-09,2.61,2.75,2.61,2.75,4000,0
2012-08-10,2.75,2.8,2.7,2.75,5400,0
2012-08-13,2.75,2.8,2.75,2.75,9900,0
2012-08-14,2.74,2.95,2.74,2.95,7100,0
2012-08-15,2.95,3.25,2.95,3.25,5600,0
2012-08-16,2.95,3.1,2.95,3.1,1500,0
2012-08-17,3.1,3.1,3,3,4400,0
2012-08-20,3.05,3.2,3.05,3.05,4800,0
2012-08-21,3.05,3.05,2.95,2.95,4600,0
2012-08-22,2.9,2.9,2.9,2.9,200,0
2012-08-23,2.85,3.05,2.85,3.05,6300,0
2012-08-24,3.05,3.05,3,3,16800,0
2012-08-27,2.86,2.86,2.86,2.86,1900,0
2012-08-28,2.88,2.88,2.88,2.88,500,0
2012-08-29,3.05,3.1,3.01,3.05,13300,0
2012-08-30,3.05,3.05,3.05,3.05,2300,0
2012-08-31,3,3.05,3,3.05,2000,0
2012-09-05,2.99,2.99,2.99,2.99,900,0
2012-09-06,2.8,2.8,2.6,2.6,3700,0
2012-09-07,2.7,2.75,2.7,2.75,2900,0
2012-09-10,2.8,2.81,2.75,2.75,2300,0
2012-09-11,2.75,2.75,2.7,2.7,2100,0
2012-09-12,2.99,2.99,2.75,2.75,1300,0
2012-09-14,2.75,2.75,2.75,2.75,400,0
2012-09-17,2.7,2.75,2.7,2.75,6500,0
2012-09-20,2.75,2.85,2.75,2.85,5000,0
2012-09-24,2.9,2.9,2.8,2.9,4800,0
2012-09-25,2.75,2.75,2.75,2.75,1800,0
2012-09-26,2.8,2.8,2.75,2.75,17100,0
2012-09-27,2.75,2.75,2.75,2.75,8600,0
2012-09-28,2.7,2.7,2.7,2.7,3200,0
2012-10-01,2.65,2.7,2.65,2.7,3400,0
2012-10-02,2.65,2.65,2.65,2.65,2000,0
2012-10-03,2.7,2.7,2.65,2.68,8600,0
2012-10-09,2.65,2.65,2.65,2.65,1100,0
2012-10-10,2.75,3.25,2.75,3,111200,0
2012-10-11,3,3.07,2.95,3.07,30000,0
2012-10-12,3.05,3.05,3,3,8700,0
2012-10-15,3,3.05,3,3,8400,0
2012-10-16,3.05,3.05,3,3.05,11800,0
2012-10-17,3,3.05,3,3,4800,0
2012-10-18,3.07,3.1,3.05,3.1,4900,0
2012-10-19,3,3,3,3,4500,0
2012-10-22,3,3.05,3,3.05,3000,0
2012-10-23,3.07,3.07,3,3,48000,0
2012-10-24,3.05,3.05,3,3,4500,0
2012-10-25,3.05,3.25,2.95,2.95,4600,0
2012-10-26,2.95,2.95,2.95,2.95,1000,0
2012-10-31,2.9,2.9,2.6,2.9,4700,0
2012-11-01,2.75,3,2.7,3,16500,0
2012-11-02,2.75,2.77,2.75,2.77,3300,0
2012-11-05,2.75,2.75,2.75,2.75,2400,0
2012-11-06,2.72,2.8,2.7,2.7,11500,0
2012-11-07,2.7,2.7,2.7,2.7,3200,0
2012-11-08,2.65,2.7,2.65,2.7,2600,0
2012-11-09,2.7,2.74,2.7,2.74,3000,0
2012-11-12,2.5,2.7,2.5,2.7,1800,0
2012-11-13,2.7,2.7,2.68,2.68,2800,0
2012-11-14,2.66,2.68,2.6,2.6,6500,0
2012-11-15,2.54,2.65,2.5,2.5,9000,0
2012-11-16,2.6,2.7,2.6,2.7,600,0
2012-11-19,2.75,2.75,2.75,2.75,300,0
2012-11-20,2.69,2.75,2.67,2.67,13100,0
2012-11-21,2.75,2.75,2.75,2.75,1100,0
2012-11-23,2.75,2.8,2.75,2.75,4100,0
2012-11-26,2.74,2.8,2.74,2.8,10600,0
2012-11-28,2.8,2.8,2.8,2.8,2300,0
2012-11-29,2.6,2.75,2.6,2.75,6600,0
2012-11-30,2.7,2.7,2.7,2.7,100,0
2012-12-03,2.67,2.75,2.25,2.25,8600,0
2012-12-04,2.55,2.55,2.44,2.5,13900,0
2012-12-05,2.75,2.75,2.6,2.6,1300,0
2012-12-06,2.6,2.75,2.55,2.6,11200,0
2012-12-10,2.55,2.55,2.35,2.35,15200,0
2012-12-11,2.44,2.7,2.42,2.5,2000,0
2012-12-13,2.6,2.6,2.55,2.55,2400,0
2012-12-14,2.55,2.55,2.52,2.52,1100,0
2012-12-17,2.5,2.55,2.31,2.4,12800,0
2012-12-18,2.4,2.4,2.4,2.4,3500,0
2012-12-21,2.35,2.5,2.35,2.5,9000,0
2012-12-26,2.5,2.5,2.5,2.5,2400,0
2012-12-27,2.5,2.75,2.5,2.75,24500,0
2012-12-28,2.75,2.75,2.6,2.62,2700,0
2012-12-31,2.75,2.75,2.7,2.7,9200,0
2013-01-02,2.7,2.75,2.5,2.75,11400,0
2013-01-03,2.8,2.85,2.8,2.85,6000,0
2013-01-04,2.85,3,2.85,2.9,44000,0
2013-01-07,3.1,3.35,3.05,3.35,86300,0
2013-01-08,3.35,3.95,3.35,3.9,238300,0
2013-01-09,3.86,3.86,3.6,3.7,26100,0
2013-01-10,3.6,3.6,3.01,3.35,16300,0
2013-01-11,3.35,3.7,3.35,3.4,40900,0
2013-01-14,3.55,3.75,3.5,3.65,73900,0
2013-01-15,3.75,3.75,3.65,3.75,14700,0
2013-01-17,3.75,3.9,3.7,3.8,48900,0
2013-01-18,3.89,3.89,3.8,3.8,6100,0
2013-01-22,3.75,3.8,3.7,3.8,50700,0
2013-01-23,3.75,3.85,3.75,3.75,5800,0
2013-01-24,3.75,3.75,3.6,3.75,12200,0
2013-01-25,3.6,3.7,3.51,3.7,1700,0
2013-01-28,3.55,3.55,3.5,3.5,6100,0
2013-01-29,3.5,3.6,3.5,3.5,1300,0
2013-01-31,3.35,3.5,3.35,3.5,1200,0
2013-02-01,3.4,3.65,3.4,3.65,6300,0
2013-02-04,3.41,3.41,3.41,3.41,1100,0
2013-02-05,3.45,3.45,3.45,3.45,100,0
2013-02-06,3.6,3.6,3.6,3.6,2000,0
2013-02-07,3.7,3.7,3.5,3.5,700,0
2013-02-08,3.6,3.65,3.6,3.65,1000,0
2013-02-11,3.65,3.65,3.65,3.65,1400,0
2013-02-14,3.65,3.7,3.55,3.7,8600,0
2013-02-15,3.65,3.65,3.65,3.65,1300,0
2013-02-19,3.65,3.75,3.65,3.65,15400,0
2013-02-20,3.65,3.75,3.65,3.66,21700,0
2013-02-21,3.7,3.8,3.7,3.8,6000,0
2013-02-22,3.8,3.85,3.8,3.82,6500,0
2013-02-25,3.75,3.82,3.55,3.75,25100,0
2013-02-26,3.65,3.65,3.65,3.65,500,0
2013-02-27,3.67,3.99,3.67,3.95,276400,0
2013-03-01,3.8,3.8,3.55,3.55,2100,0
2013-03-04,3.6,3.6,3.6,3.6,1300,0
2013-03-05,3.6,3.78,3.6,3.78,8900,0
2013-03-07,3.55,3.6,3.55,3.6,1500,0
2013-03-08,3.68,3.99,3.68,3.99,17800,0
2013-03-11,3.8,3.8,3.8,3.8,800,0
2013-03-12,3.85,4,3.85,3.99,10900,0
2013-03-13,3.91,3.98,3.85,3.97,23400,0
2013-03-14,3.97,4.25,3.97,4.25,5500,0
2013-03-15,4.01,4.15,4.01,4.15,12000,0
2013-03-18,4.15,4.15,4.15,4.15,300,0
2013-03-19,3.95,3.95,3.93,3.95,6800,0
2013-03-20,3.95,3.95,3.76,3.8,5800,0
2013-03-21,3.8,3.85,3.68,3.68,3800,0
2013-03-22,3.75,3.75,3.75,3.75,300,0
2013-03-25,3.8,3.9,3.75,3.75,5000,0
2013-03-26,3.75,3.75,3.66,3.66,1600,0
2013-03-27,3.85,3.85,3.85,3.85,100,0
2013-03-28,3.75,3.75,3.61,3.61,5600,0
2013-04-01,3.75,3.95,3.75,3.95,7600,0
2013-04-03,3.8,3.8,3.66,3.66,2000,0
2013-04-04,3.66,3.66,3.66,3.66,300,0
2013-04-08,3.67,3.75,3.67,3.75,700,0
2013-04-09,3.75,3.95,3.75,3.95,1000,0
2013-04-10,4,4,3.95,4,500,0
2013-04-11,4.2,4.2,3.8,4,5900,0
2013-04-12,4,6.25,4,4.82,110700,0
2013-04-15,5,5,4.75,4.75,28500,0
2013-04-16,4.9,4.99,4.8,4.9,23800,0
2013-04-17,5.15,5.15,4.8,4.88,15800,0
2013-04-18,4.92,5.25,4.86,5.08,23500,0
2013-04-19,5.2,5.2,4.95,5.04,23200,0
2013-04-22,5.04,5.04,4.8,4.8,8700,0
2013-04-23,4.99,4.99,4.8,4.8,3200,0
2013-04-24,4.9,4.98,4.8,4.85,14400,0
2013-04-25,4.85,4.85,4.7,4.8,6500,0
2013-04-26,4.98,4.98,4.84,4.84,10400,0
2013-04-29,4.85,4.85,4.75,4.75,13500,0
2013-04-30,4.75,4.85,4.72,4.72,7600,0
2013-05-01,4.57,4.65,4.05,4.05,21000,0
2013-05-02,4.3,4.7,4.16,4.5,10500,0
2013-05-03,4.5,4.7,4.3,4.3,8100,0
2013-05-06,4.5,4.55,4.5,4.55,3200,0
2013-05-07,4.38,4.6,4.28,4.6,1000,0
2013-05-08,4.6,4.6,4.6,4.6,300,0
2013-05-09,4.31,4.39,4.17,4.39,5800,0
2013-05-10,4.4,4.55,4.4,4.55,900,0
2013-05-13,4.55,4.6,4.55,4.6,1300,0
2013-05-14,4.6,4.7,4.6,4.7,6100,0
2013-05-15,4.6,4.7,4.6,4.6,13000,0
2013-05-16,4.55,4.6,4.06,4.25,19000,0
2013-05-17,4.25,4.25,4.17,4.25,6500,0
2013-05-20,4.24,4.69,4.24,4.55,5800,0
2013-05-21,4.5,4.6,4.5,4.6,2200,0
2013-05-22,4.65,4.65,4.65,4.65,1400,0
2013-05-23,4.5,4.6,4.2,4.6,19800,0
2013-05-24,4.6,4.6,4.45,4.6,800,0
2013-05-28,4.65,4.65,4.4,4.41,3900,0
2013-05-29,4.4,4.4,4.4,4.4,3800,0
2013-05-30,4.4,4.4,4.4,4.4,2200,0
2013-05-31,4.42,4.42,4.25,4.25,800,0
2013-06-03,4.26,4.26,4.26,4.26,500,0
2013-06-04,4.26,4.6,4.2,4.6,2200,0
2013-06-05,4.2,4.7,4.2,4.5,6200,0
2013-06-06,4.5,4.65,4.2,4.35,2400,0
2013-06-07,4.35,4.6,4.3,4.6,5300,0
2013-06-10,4.53,4.53,4.53,4.53,100,0
2013-06-11,4.3,4.68,4.3,4.68,4300,0
2013-06-12,4.3,4.4,4.25,4.4,3700,0
2013-06-13,4.4,4.4,4.3,4.3,500,0
2013-06-14,4.3,4.3,4.3,4.3,800,0
2013-06-17,4.3,4.3,4.3,4.3,800,0
2013-06-18,4.4,4.44,4.4,4.44,2000,0
2013-06-19,4.5,4.5,4.5,4.5,100,0
2013-06-20,4.27,4.5,4.27,4.49,4300,0
2013-06-21,4.28,4.4,4.28,4.4,2000,0
2013-06-24,4.41,4.41,4.41,4.41,2300,0
2013-06-25,4.41,4.41,4.3,4.31,2100,0
2013-06-27,4.31,4.32,4.31,4.32,800,0
2013-06-28,4.33,4.34,4.33,4.34,1500,0
2013-07-01,4.34,4.35,4.31,4.31,3900,0
2013-07-02,4.34,4.34,4.1,4.1,21900,0
2013-07-03,4.1,4.1,4.05,4.1,3200,0
2013-07-05,4.06,4.06,3.78,3.78,10900,0
2013-07-08,3.76,3.85,3.76,3.85,3600,0
2013-07-09,3.85,3.92,3.85,3.85,56100,0
2013-07-10,3.85,3.85,3.8,3.85,70100,0
2013-07-11,3.9,4,3.9,3.9,11800,0
2013-07-12,3.76,3.9,3.76,3.76,1900,0
2013-07-15,3.8,3.9,3.7,3.7,9400,0
2013-07-16,3.76,4,3.76,3.95,3000,0
2013-07-17,3.85,4.25,3.85,4.25,6500,0
2013-07-18,4.25,4.25,4.05,4.05,700,0
2013-07-19,4,4,4,4,4700,0
2013-07-22,4,4.25,3.8,3.8,8400,0
2013-07-23,4,4,4,4,100,0
2013-07-24,4.1,4.1,3.86,3.86,500,0
2013-07-25,4.1,4.1,4.1,4.1,200,0
2013-07-26,4.05,4.1,3.85,4.1,2500,0
2013-07-29,4.1,4.1,3.85,3.86,3700,0
2013-07-30,4.15,4.45,3.9,4.45,4600,0
2013-07-31,4.45,4.45,4.25,4.25,1900,0
2013-08-01,4.35,4.4,4.35,4.4,2400,0
2013-08-02,4.36,4.36,4.3,4.3,2800,0
2013-08-06,4.2,4.2,4.05,4.17,2700,0
2013-08-07,4.02,4.02,3.85,4,8000,0
2013-08-08,3.85,3.95,3.75,3.85,7800,0
2013-08-09,3.51,3.51,2.85,2.98,452800,0
2013-08-12,3.07,3.07,2.95,2.98,114970,0
2013-08-13,3.05,3.05,2.97,2.99,45170,0
2013-08-14,3,3,2.95,2.97,109619,0
2013-08-15,2.99,3,2.92,2.98,48076,0
2013-08-16,3,3,2.9,2.98,91798,0
2013-08-19,3.03,3.03,2.93,3,117541,0
2013-08-20,2.85,3.07,2.85,3,37669,0
2013-08-21,3,3,2.99,3,33728,0
2013-08-22,3,3.0446,2.98,3.0446,14650,0
2013-08-23,3,3.05,2.981,3.05,48086,0
2013-08-26,3.05,3.299,3.02,3.29,45550,0
2013-08-27,3.25,3.29,3.18,3.215,60500,0
2013-08-28,3.25,3.27,3.15,3.27,48243,0
2013-08-29,3.22,3.235,3.16,3.22,36473,0
2013-08-30,3.22,3.24,3.2,3.24,25850,0
2013-09-03,3.18,3.23,3.18,3.2,39182,0
2013-09-04,3.3,3.3,3.22,3.27,37896,0
2013-09-05,3.24,3.3,3.2,3.3,18850,0
2013-09-06,3.3,3.51,3.287,3.5,30744,0
2013-09-09,3.45,4.08,3.45,3.95,69738,0
2013-09-10,3.99,4.11,3.9,4.05,133538,0
2013-09-11,3.93,4.31,3.93,4.15,73433,0
2013-09-12,4.28,4.39,4.12,4.37,123631,0
2013-09-13,4.38,4.5,4.35,4.49,97779,0
2013-09-16,4.59,4.59,4.27,4.28,55697,0
2013-09-17,4.54,4.54,4.32,4.49,43657,0
2013-09-18,4.54,4.54,4.3,4.42,62309,0
2013-09-19,4.53,4.589,4.37,4.51,58976,0
2013-09-20,4.41,4.55,4,4.29,134951,0
2013-09-23,4.35,4.54,4.2,4.32,23135,0
2013-09-24,4.36,4.5,4.29,4.5,9200,0
2013-09-25,4.42,4.53,4.42,4.53,21100,0
2013-09-26,4.53,4.59,4.36,4.48,8200,0
2013-09-27,4.45,4.49,4.45,4.45,11478,0
2013-09-30,4.44,4.51,4.27,4.44,20600,0
2013-10-01,4.42,4.47,4.24,4.42,30200,0
2013-10-02,4.57,4.57,4.14,4.45,60600,0
2013-10-03,4.41,4.47,4.11,4.34,27600,0
2013-10-04,4.39,4.53,4.24,4.45,24700,0
2013-10-07,4.45,4.55,4.15,4.41,11700,0
2013-10-08,4.41,4.42,4.18,4.18,9400,0
2013-10-09,4.22,4.31,4.18,4.19,15438,0
2013-10-10,4.26,4.28,4,4.11,42529,0
2013-10-11,4.14,4.24,4.14,4.24,4269,0
2013-10-14,4.26,4.3,4.07,4.19,7263,0
2013-10-15,4.18,4.3,4.05,4.19,16272,0
2013-10-16,4.19,4.49,4.12,4.44,14600,0
2013-10-17,4.39,4.5,4.22,4.44,9300,0
2013-10-18,4.15,4.5,4.15,4.41,9200,0
2013-10-21,4.45,4.57,4.24,4.5,15800,0
2013-10-22,4.41,4.5,4.27,4.44,9300,0
2013-10-23,4.49,4.49,4.31,4.43,29709,0
2013-10-24,4.41,4.6,4.41,4.54,10000,0
2013-10-25,4.26,4.59,4.24,4.46,2781,0
2013-10-28,4.49,4.6,4.26,4.26,4300,0
2013-10-29,4.6,4.6,4.36,4.37,11300,0
2013-10-30,4.42,4.6,4.41,4.51,28100,0
2013-10-31,4.42,4.48,4.29,4.45,19459,0
2013-11-01,4.28,4.45,4.28,4.31,7400,0
2013-11-04,4.43,4.49,4.3,4.32,22879,0
2013-11-05,4.36,4.4,4.29,4.31,4200,0
2013-11-07,4.3,4.32,4.3,4.31,3200,0
2013-11-08,4.45,4.45,4.3,4.32,5500,0
2013-11-11,4.45,4.45,4.03,4.15,44167,0
2013-11-12,4.14,4.14,3.53,3.77,67800,0
2013-11-13,3.75,3.75,3.54,3.64,126600,0
2013-11-14,3.67,3.72,3.62,3.67,13400,0
2013-11-15,3.69,4.13,3.65,3.94,58500,0
2013-11-18,3.95,4.13,3.95,4.12,7200,0
2013-11-19,4.1,4.13,4.075,4.13,2577,0
2013-11-20,4.1,4.1,4,4.03,6800,0
2013-11-21,3.96,4.08,3.77,4,4200,0
2013-11-22,3.989,3.99,3.8712,3.98,4441,0
2013-11-25,3.96,4.07,3.73,4.03,11900,0
2013-11-26,4,4,3.86,4,4400,0
2013-11-27,3.99,4,3.91,3.91,1900,0
2013-11-29,3.95,4,3.95,3.95,2628,0
2013-12-02,3.99,4.09,3.92,4.03,4700,0
2013-12-03,4.03,4.07,3.91,3.91,14321,0
2013-12-04,3.91,4.06,3.91,3.94,17600,0
2013-12-05,3.95,4,3.95,3.95,14200,0
2013-12-06,4,4,3.91,3.91,3000,0
2013-12-09,3.92,4,3.91,3.91,6687,0
2013-12-10,3.98,3.98,3.87,3.87,15700,0
2013-12-11,3.85,3.87,3.75,3.81,15000,0
2013-12-12,3.75,3.88,3.58,3.75,63130,0
2013-12-13,3.73,3.75,3.6,3.71,8200,0
2013-12-16,3.7,3.75,3.63,3.63,5541,0
2013-12-17,3.73,3.73,3.45,3.57,23000,0
2013-12-18,3.7,3.7,3.35,3.64,11500,0
2013-12-19,3.69,3.69,3.5,3.55,10800,0
2013-12-20,3.5,3.75,3.25,3.35,59000,0
2013-12-23,3.45,3.51,3.36,3.44,15100,0
2013-12-24,3.49,3.49,3.49,3.49,2099,0
2013-12-26,3.41,3.49,3.41,3.49,21700,0
2013-12-27,3.44,3.59,3.31,3.47,23000,0
2013-12-30,3.42,3.85,3.42,3.59,43000,0
2013-12-31,4.65,5.2,4.15,4.49,1584300,0
2014-01-02,4.81,5.189,4.6,4.81,467767,0
2014-01-03,4.97,5,4.82,4.86,156475,0
2014-01-06,4.82,4.99,4.8,4.8,139600,0
2014-01-07,4.83,4.85,4.65,4.82,65600,0
2014-01-08,4.8,4.8,4.05,4.19,178400,0
2014-01-09,4,4.39,4,4.3,106800,0
2014-01-10,4.46,4.5,4.3,4.3,32700,0
2014-01-13,4.3,4.46,4.3,4.39,29300,0
2014-01-14,4.38,4.61,4.36,4.38,57100,0
2014-01-15,4.42,4.69,4.4,4.62,48900,0
2014-01-16,4.64,4.69,4.541,4.68,41637,0
2014-01-17,4.69,4.69,4.52,4.57,19400,0
2014-01-21,4.53,4.57,4.37,4.43,21200,0
2014-01-22,4.42,4.48,4.28,4.37,20600,0
2014-01-23,4.33,4.46,4.11,4.22,36000,0
2014-01-24,4.22,4.27,4.01,4.12,84200,0
2014-01-27,4.16,4.3,3.81,3.94,122600,0
2014-01-28,3.88,4.06,3.78,4.04,33700,0
2014-01-29,3.98,4.03,3.84,3.97,15300,0
2014-01-30,3.97,3.97,3.85,3.89,21200,0
2014-01-31,3.76,4.04,3.76,4.03,28900,0
2014-02-03,4,4.3,3.91,4.03,33226,0
2014-02-04,4.01,4.68,4.01,4.16,33147,0
2014-02-05,4.11,4.44,4.0325,4.07,50971,0
2014-02-06,4.19,4.36,4.05,4.05,24659,0
2014-02-07,4.09,4.32,4.09,4.25,13503,0
2014-02-10,4.29,4.4,4.21,4.21,17921,0
2014-02-11,4.33,4.37,4.25,4.25,9974,0
2014-02-12,4.2655,4.3,4.189,4.25,15576,0
2014-02-13,4.25,4.39,4.25,4.27,38970,0
2014-02-14,4.271,4.39,4.271,4.36,6579,0
2014-02-18,4.38,4.4,4.1,4.2,69964,0
2014-02-19,4.22,4.4,4.12,4.19,48383,0
2014-02-20,4.22,4.4,4.1601,4.4,3709,0
2014-02-21,4.13,4.38,4.13,4.38,21129,0
2014-02-24,4.2999,4.3995,4.1,4.25,43801,0
2014-02-25,4.22,4.24,4.12,4.24,10169,0
2014-02-26,4.0701,4.1499,4.01,4.08,31662,0
2014-02-27,4.02,4.14,4.02,4.12,21960,0
2014-02-28,4.08,4.1,4,4.04,19050,0
2014-03-03,3.99,4.1,3.9,4.1,29553,0
2014-03-04,4.14,4.14,3.92,3.99,29335,0
2014-03-05,4.1,4.1,3.92,3.99,23403,0
2014-03-06,3.97,4,3.91,3.95,33516,0
2014-03-07,3.91,3.95,3.65,3.65,102515,0
2014-03-10,3.69,3.8,3.6,3.7,62333,0
2014-03-11,3.68,3.69,3.61,3.64,22838,0
2014-03-12,3.65,3.65,3.32,3.37,89918,0
2014-03-13,3.47,3.501,3.16,3.23,120470,0
2014-03-14,3.26,3.35,3.22,3.22,24167,0
2014-03-17,3.3,3.38,3.18,3.19,33720,0
2014-03-18,3.19,3.44,3.19,3.35,30807,0
2014-03-19,3.32,3.39,3.32,3.34,16594,0
2014-03-20,3.363,3.3858,3.3501,3.355,10709,0
2014-03-21,3.4,3.4,3.3,3.37,21820,0
2014-03-24,3.33,3.33,3.15,3.15,45578,0
2014-03-25,3.19,3.219,3.06,3.06,24237,0
2014-03-26,3.09,3.12,3.02,3.04,28200,0
2014-03-27,3.06,3.06,2.85,2.9,58038,0
2014-03-28,2.86,3,2.85,2.87,44439,0
2014-03-31,2.87,3.06,2.85,3.05,42035,0
2014-04-01,2.9,3.09,2.9,3.07,8726,0
2014-04-02,3.06,3.09,2.9,3.03,26279,0
2014-04-03,2.884,3.07,2.884,2.95,21974,0
2014-04-04,3.0225,3.0225,2.9001,2.97,29617,0
2014-04-07,2.93,3,2.9,2.91,23082,0
2014-04-08,2.9,2.9897,2.88,2.89,18330,0
2014-04-09,2.8801,3.15,2.8801,3.08,34095,0
2014-04-10,3.2,3.2,2.93,2.94,18852,0
2014-04-11,2.91,3.01,2.8901,2.9,23755,0
2014-04-14,3.0443,3.0443,2.91,2.91,3522,0
2014-04-15,2.9,2.9579,2.88,2.91,6360,0
2014-04-16,2.88,2.9,2.85,2.86,11347,0
2014-04-17,2.83,2.89,2.83,2.88,2764,0
2014-04-21,2.87,2.87,2.8,2.8,19435,0
2014-04-22,3.2,3.39,2.8801,2.96,112811,0
2014-04-23,2.9299,2.9299,2.76,2.9,19138,0
2014-04-24,2.86,2.92,2.8,2.84,17250,0
2014-04-25,2.9,2.91,2.75,2.81,43015,0
2014-04-28,2.81,2.837,2.53,2.64,66835,0
2014-04-29,2.65,2.65,2.51,2.56,21751,0
2014-04-30,2.6,2.67,2.51,2.54,45729,0
2014-05-01,2.7,2.729,2.53,2.6,39823,0
2014-05-02,2.7,2.7,2.42,2.46,71180,0
2014-05-05,2.62,2.669,2.43,2.5908,42280,0
2014-05-06,2.56,2.62,2.55,2.56,15313,0
2014-05-07,2.57,2.65,2.57,2.5801,18052,0
2014-05-08,2.55,2.64,2.47,2.49,50575,0
2014-05-09,2.58,3.2099,2.56,2.75,210915,0
2014-05-12,2.92,3.2,2.53,2.68,93737,0
2014-05-13,2.99,3,2.5701,2.6,74841,0
2014-05-14,2.65,2.75,2.5,2.6,165817,0
2014-05-15,2.6,2.67,2.5,2.57,36743,0
2014-05-16,2.53,2.6999,2.53,2.6982,31342,0
2014-05-19,2.74,2.76,2.64,2.69,22657,0
2014-05-20,2.61,2.723,2.48,2.53,89772,0
2014-05-21,2.55,2.61,2.55,2.587,10731,0
2014-05-22,2.5781,2.59,2.5375,2.59,8399,0
2014-05-23,2.6,2.6,2.565,2.565,14167,0
2014-05-27,2.57,2.6,2.45,2.51,35477,0
2014-05-28,2.47,2.52,2.45,2.48,27159,0
2014-05-29,2.48,2.57,2.46,2.5,49953,0
2014-05-30,2.53,2.53,2.5,2.52,30825,0
2014-06-02,2.56,2.56,2.29,2.32,88201,0
2014-06-03,2.26,2.45,2.21,2.35,44556,0
2014-06-04,2.39,2.5,2.3601,2.48,34670,0
2014-06-05,2.53,2.66,2.4,2.45,40371,0
2014-06-06,2.42,2.6,2.42,2.53,62915,0
2014-06-09,2.56,2.75,2.56,2.72,55092,0
2014-06-10,2.78,3.1,2.7,2.74,88500,0
2014-06-11,2.79,2.93,2.75,2.82,61162,0
2014-06-12,2.8201,2.86,2.793,2.8,75221,0
2014-06-13,2.81,2.85,2.7,2.79,40168,0
2014-06-16,2.876,2.879,2.77,2.79,58369,0
2014-06-17,2.92,2.95,2.78,2.87,69687,0
2014-06-18,2.89,2.949,2.85,2.89,22579,0
2014-06-19,2.89,2.9499,2.87,2.89,37750,0
2014-06-20,2.9,2.9499,2.86,2.86,20990,0
2014-06-23,2.86,2.88,2.83,2.83,7725,0
2014-06-24,2.84,2.85,2.75,2.81,36601,0
2014-06-25,2.82,2.84,2.65,2.77,18399,0
2014-06-26,2.74,2.884,2.711,2.78,21207,0
2014-06-27,2.82,2.85,2.79,2.81,14853,0
2014-06-30,2.85,2.9,2.716,2.78,26413,0
2014-07-01,2.78,2.78,2.66,2.69,12489,0
2014-07-02,2.66,2.74,2.66,2.7,25600,0
2014-07-03,2.72,2.72,2.5401,2.58,29318,0
2014-07-07,2.63,2.64,2.59,2.6,13462,0
2014-07-08,2.58,2.58,2.45,2.56,39591,0
2014-07-09,2.47,2.54,2.46,2.49,7245,0
2014-07-10,2.46,2.5,2.45,2.48,12460,0
2014-07-11,2.5,2.5151,2.4499,2.4499,25378,0
2014-07-14,2.49,2.49,2.43,2.45,10820,0
2014-07-15,2.46,2.5,2.42,2.47,18994,0
2014-07-16,2.44,2.4701,2.43,2.44,39656,0
2014-07-17,2.45,2.53,2.44,2.5156,19018,0
2014-07-18,2.48,2.7,2.48,2.645,104299,0
2014-07-21,2.63,2.66,2.5148,2.56,65781,0
2014-07-22,2.51,2.58,2.45,2.47,46825,0
2014-07-23,2.45,2.6,2.45,2.48,110755,0
2014-07-24,2.5,2.5,2.45,2.4533,16511,0
2014-07-25,2.45,2.46,2.4301,2.44,30436,0
2014-07-28,2.42,2.44,2.42,2.4309,24077,0
2014-07-29,2.44,2.44,2.35,2.39,85207,0
2014-07-30,2.37,2.43,2.37,2.38,11438,0
2014-07-31,2.4097,2.429,2.38,2.39,12350,0
2014-08-01,2.363,2.3799,2.34,2.36,38125,0
2014-08-04,2.3401,2.39,2.34,2.3898,14820,0
2014-08-05,2.4991,2.5,2.372,2.39,49260,0
2014-08-06,2.45,2.45,2.39,2.39,15210,0
2014-08-07,2.42,2.429,2.32,2.33,28442,0
2014-08-08,2.4,2.43,2.22,2.26,112573,0
2014-08-11,2.33,2.35,2.21,2.24,43012,0
2014-08-12,2.21,2.3,2.11,2.28,58714,0
2014-08-13,2.3,2.33,2.23,2.25,58596,0
2014-08-14,2.26,2.26,2.12,2.15,70619,0
2014-08-15,2.21,2.44,2.2,2.39,182632,0
2014-08-18,2.35,2.37,2.26,2.31,49473,0
2014-08-19,2.29,2.37,2.29,2.34,13283,0
2014-08-20,2.42,2.559,2.3175,2.52,375742,0
2014-08-21,2.55,2.81,2.54,2.74,167267,0
2014-08-22,2.8,2.85,2.6,2.64,32293,0
2014-08-25,2.65,2.7,2.61,2.61,14152,0
2014-08-26,2.64,2.6696,2.6,2.618,10731,0
2014-08-27,2.65,2.65,2.53,2.57,13467,0
2014-08-28,2.56,2.5809,2.54,2.5507,2687,0
2014-08-29,2.58,2.58,2.53,2.54,7961,0
2014-09-02,2.54,2.56,2.53,2.55,11742,0
2014-09-03,2.53,2.5492,2.53,2.53,5084,0
2014-09-04,2.53,2.54,2.53,2.53,7542,0
2014-09-05,2.53,2.53,2.3601,2.38,33269,0
2014-09-08,2.32,2.49,2.271,2.39,18393,0
2014-09-09,2.39,2.52,2.39,2.47,16359,0
2014-09-10,2.45,2.47,2.42,2.44,5781,0
2014-09-11,2.39,2.48,2.38,2.43,8875,0
2014-09-12,2.43,2.45,2.38,2.42,10834,0
2014-09-15,2.39,2.47,2.29,2.36,5168,0
2014-09-16,2.39,2.39,2.28,2.33,11702,0
2014-09-17,2.27,2.34,2.27,2.3,17211,0
2014-09-18,2.28,2.33,2.28,2.29,9153,0
2014-09-19,2.32,2.45,2.3,2.3,39772,0
2014-09-22,2.3,2.37,2.14,2.29,27119,0
2014-09-23,2.47,2.47,2.25,2.35,7884,0
2014-09-24,2.3,2.43,2.2501,2.425,8361,0
2014-09-25,2.3,2.4699,2.3,2.39,6902,0
2014-09-26,2.39,2.39,2.31,2.35,5269,0
2014-09-29,2.4,2.42,2.35,2.35,4375,0
2014-09-30,2.41,2.45,2.4,2.44,19535,0
2014-10-01,2.48,2.48,2.43,2.46,11921,0
2014-10-02,2.42,2.58,2.356,2.58,12006,0
2014-10-03,2.58,2.61,2.556,2.5848,17060,0
2014-10-06,2.62,2.6599,2.4901,2.62,14535,0
2014-10-07,2.54,2.7499,2.54,2.7059,12579,0
2014-10-08,2.75,2.8,2.66,2.77,29734,0
2014-10-09,2.76,2.76,2.67,2.72,28059,0
2014-10-10,2.75,3.18,2.72,3.14,179885,0
2014-10-13,3.18,3.2699,3,3.11,92163,0
2014-10-14,3.05,3.17,2.8,2.893,54510,0
2014-10-15,2.81,3.01,2.6016,2.91,58824,0
2014-10-16,2.81,2.95,2.6501,2.66,24839,0
2014-10-17,2.67,2.78,2.26,2.46,56033,0
2014-10-20,2.47,2.672,2.3,2.52,53403,0
2014-10-21,2.44,2.6,2.43,2.58,24985,0
2014-10-22,2.5,2.51,2.4,2.4,27644,0
2014-10-23,2.4,2.58,2.22,2.55,33013,0
2014-10-24,2.49,2.55,2.48,2.54,9900,0
2014-10-27,2.55,2.66,2.503,2.6,20184,0
2014-10-28,2.65,2.9,2.64,2.79,37249,0
2014-10-29,2.96,2.97,2.73,2.7319,9276,0
2014-10-30,2.618,2.7995,2.54,2.62,8599,0
2014-10-31,2.58,2.86,2.54,2.77,15572,0
2014-11-03,2.88,2.88,2.64,2.73,19545,0
2014-11-04,2.85,2.99,2.65,2.66,36126,0
2014-11-05,2.75,2.9399,2.74,2.88,23160,0
2014-11-06,2.97,2.97,2.8,2.86,10566,0
2014-11-07,2.8872,2.98,2.75,2.8699,14936,0
2014-11-10,2.85,2.85,2.46,2.49,74182,0
2014-11-11,2.8,2.8,2.6,2.63,15617,0
2014-11-12,2.5999,2.6,2.523,2.55,14641,0
2014-11-13,2.5199,2.65,2.513,2.55,47084,0
2014-11-14,2.8,2.98,2.5782,2.69,319523,0
2014-11-17,2.55,2.69,2.55,2.64,73592,0
2014-11-18,2.595,2.8,2.595,2.7,29596,0
2014-11-19,2.65,2.78,2.63,2.67,50385,0
2014-11-20,2.6742,2.74,2.65,2.7146,160531,0
2014-11-21,2.77,2.842,2.67,2.72,49820,0
2014-11-24,2.7,2.8,2.63,2.79,29532,0
2014-11-25,2.79,2.97,2.741,2.93,17942,0
2014-11-26,2.935,3,2.8801,2.93,69637,0
2014-11-28,3,3.1,2.82,2.82,23582,0
2014-12-01,2.97,3.08,2.83,2.86,45361,0
2014-12-02,2.95,3.01,2.89,2.89,6189,0
2014-12-03,2.89,3.1,2.89,3.1,27071,0
2014-12-04,3.095,3.3,3.095,3.27,68406,0
2014-12-05,3.32,3.45,3.302,3.45,82259,0
2014-12-08,3.5,3.5,3.14,3.26,42933,0
2014-12-09,3.2,3.35,3.2,3.28,12894,0
2014-12-10,3.35,3.35,2.95,3,94267,0
2014-12-11,3,3.35,3,3.31,20210,0
2014-12-12,3.38,3.4,3.26,3.365,25972,0
2014-12-15,3.3,3.3599,3.16,3.16,25388,0
2014-12-16,3.15,3.1833,3.05,3.07,22555,0
2014-12-17,3.1,3.39,3.025,3.31,1217411,0
2014-12-18,3.38,3.55,3.321,3.49,136169,0
2014-12-19,3.464,3.559,3.3401,3.52,121225,0
2014-12-22,3.51,3.5699,3.5,3.52,17242,0
2014-12-23,3.54,3.68,3.53,3.68,17717,0
2014-12-24,3.63,3.85,3.571,3.85,59087,0
2014-12-26,3.84,3.84,3.5201,3.57,39647,0
2014-12-29,3.6,3.7095,3.5,3.67,21926,0
2014-12-30,3.75,3.75,3.52,3.61,21633,0
2014-12-31,3.5,3.6099,3.5,3.59,52108,0
2015-01-02,3.6,3.62,3.5601,3.6,9914,0
2015-01-05,3.6,3.7,3.52,3.7,11912,0
2015-01-06,3.69,3.74,3.51,3.7,46044,0
2015-01-07,3.7,4.154,3.6811,4.045,86742,0
2015-01-08,4.15,4.2399,4,4.1,74565,0
2015-01-09,4.13,4.13,3.95,3.98,30939,0
2015-01-12,4.08,4.08,3.95,3.96,16347,0
2015-01-13,4.05,4.05,3.81,3.85,13483,0
2015-01-14,3.85,3.99,3.72,3.72,20977,0
2015-01-15,3.6952,3.944,3.65,3.65,8226,0
2015-01-16,3.57,3.6,3.4001,3.5,41032,0
2015-01-20,3.5,3.54,3.36,3.45,23472,0
2015-01-21,3.47,3.47,3.3425,3.44,12161,0
2015-01-22,3.5,3.52,3.45,3.4899,4908,0
2015-01-23,3.4,3.69,3.4,3.69,33063,0
2015-01-26,3.49,3.8,3.49,3.8,16108,0
2015-01-27,3.8,3.86,3.55,3.86,26741,0
2015-01-28,3.5901,3.72,3.42,3.49,62739,0
2015-01-29,3.41,3.44,3.35,3.35,36992,0
2015-01-30,3.39,3.45,3.36,3.44,12850,0
2015-02-02,3.44,3.44,3.3501,3.44,16459,0
2015-02-03,3.42,3.4499,3.355,3.39,7637,0
2015-02-04,3.36,3.51,3.36,3.45,20542,0
2015-02-05,3,3.19,2.9,3.16,536008,0
2015-02-06,3.05,3.25,3.05,3.2,57977,0
2015-02-09,3.2,3.39,3.19,3.32,49034,0
2015-02-10,3.3,3.3,3.0701,3.175,41904,0
2015-02-11,3.18,3.39,3.12,3.3,81156,0
2015-02-12,3.34,3.65,3.25,3.43,176784,0
2015-02-13,3.5,3.5,3.238,3.45,167508,0
2015-02-17,3.41,3.476,3.25,3.41,49011,0
2015-02-18,3.29,3.43,3.2,3.2,70087,0
2015-02-19,3.2,3.32,3.12,3.16,44886,0
2015-02-20,3.19,3.25,3.16,3.17,13976,0
2015-02-23,3.12,3.26,3.12,3.2,15762,0
2015-02-24,3.23,3.3199,3.2101,3.3,36012,0
2015-02-25,3.3,3.3893,3.13,3.22,69542,0
2015-02-26,3.35,3.35,3.2,3.21,16247,0
2015-02-27,3.24,3.2599,3.17,3.17,42028,0
2015-03-02,3.17,3.25,3.17,3.18,36100,0
2015-03-03,3.18,3.24,3.18,3.19,7900,0
2015-03-04,3.22,3.22,3.12,3.13,27100,0
2015-03-05,3.19,3.38,3.18,3.37,104800,0
2015-03-06,3.4,3.4,3.21,3.25,64500,0
2015-03-09,3.29,3.36,3.2,3.26,23900,0
2015-03-10,3.21,3.36,3.15,3.15,61700,0
2015-03-11,3.22,3.3,3.19,3.2,136200,0
2015-03-12,3.3,3.4,3.22,3.23,50500,0
2015-03-13,3.29,3.3,3.22,3.25,32900,0
2015-03-16,3.26,3.39,3.24,3.39,81900,0
2015-03-17,3.35,3.38,3.35,3.38,4800,0
2015-03-18,3.29,3.39,3.29,3.31,41900,0
2015-03-19,3.31,3.4,3.31,3.36,26000,0
2015-03-20,3.36,3.67,3.36,3.4,98700,0
2015-03-23,3.39,3.6,3.39,3.6,35600,0
2015-03-24,3.6,3.6,3.5,3.54,22400,0
2015-03-25,3.5,3.51,3.37,3.37,30400,0
2015-03-26,3.37,3.43,3.36,3.4,30200,0
2015-03-27,3.4,3.65,3.36,3.65,14200,0
2015-03-30,3.62,3.62,3.3,3.47,40700,0
2015-03-31,3.45,3.51,3.45,3.5,29600,0
2015-04-01,3.42,3.5,3.22,3.4,34500,0
2015-04-02,3.25,3.28,3.11,3.22,27700,0
2015-04-06,3.18,3.2,3.13,3.13,18600,0
2015-04-07,3.16,3.29,3.16,3.26,13807,0
2015-04-08,3.25,3.28,3.2,3.2,157100,0
2015-04-09,3.2254,3.49,3.2254,3.38,74252,0
2015-04-10,3.33,3.4,3.33,3.38,5600,0
2015-04-13,3.32,3.4,3.3,3.37,8500,0
2015-04-14,3.33,3.48,3.33,3.42,108000,0
2015-04-15,3.429,3.49,3.4001,3.44,30332,0
2015-04-16,3.5,3.59,3.43,3.57,51421,0
2015-04-17,3.58,3.59,3.4,3.43,21100,0
2015-04-20,3.4446,3.48,3.4101,3.4101,5004,0
2015-04-21,3.45,3.5,3.45,3.47,4176,0
2015-04-22,3.4611,3.4699,3.41,3.41,7449,0
2015-04-23,3.46,3.46,3.35,3.39,12100,0
2015-04-24,3.36,3.38,3.35,3.36,7300,0
2015-04-27,3.3,3.45,3.28,3.4,17600,0
2015-04-28,3.44,3.44,3.37,3.4,13300,0
2015-04-29,3.4,3.43,3.35,3.4,16400,0
2015-04-30,3.35,3.4,3.26,3.4,7800,0
2015-05-01,3.31,3.33,3.13,3.19,35900,0
2015-05-04,3.25,3.26,3.19,3.2,44100,0
2015-05-05,3.25,3.35,3.16,3.25,43800,0
2015-05-06,3.25,3.35,3.21,3.3,103531,0
2015-05-07,3.3,3.3,3.24,3.25,29367,0
2015-05-08,3.28,3.3,3.16,3.16,5100,0
2015-05-11,3.2,3.21,3.15,3.15,13600,0
2015-05-12,3.15,3.19,3.12,3.15,62967,0
2015-05-13,3.16,3.16,3.08,3.14,32400,0
2015-05-14,3.11,3.18,3.08,3.08,23900,0
2015-05-15,3.08,3.15,3.03,3.09,45750,0
2015-05-18,3.14,3.15,3.01,3.14,39957,0
2015-05-19,3.1,3.16,3.07,3.09,11700,0
2015-05-20,3.1,3.19,3.05,3.06,324400,0
2015-05-21,3.11,3.12,3.02,3.05,22400,0
2015-05-22,3.01,3.06,2.95,3.02,74000,0
2015-05-26,3.04,3.19,3,3.12,47364,0
2015-05-27,3.06,3.17,3.01,3.05,43200,0
2015-05-28,3.08,3.15,3.01,3.03,108953,0
2015-05-29,3.06,3.1,2.99,3.06,270500,0
2015-06-01,3.1,3.1,3,3.09,286400,0
2015-06-02,3.05,3.101,2.99,3.06,33047,0
2015-06-03,3.07,3.11,3.03,3.1,15100,0
2015-06-04,3.06,3.11,3,3.08,27600,0
2015-06-05,3.09,3.16,3.02,3.16,13800,0
2015-06-08,3.15,3.49,3.05,3.28,141600,0
2015-06-09,3.34,3.34,3.18,3.26,40411,0
2015-06-10,3.24,3.32,3.2,3.29,32005,0
2015-06-11,3.26,3.26,3.11,3.14,31471,0
2015-06-12,3.15,3.19,3.12,3.19,14900,0
2015-06-15,3.13,3.18,3.07,3.18,13400,0
2015-06-16,3.15,3.4,3.1,3.33,47700,0
2015-06-17,3.14,3.46,3.12,3.31,18900,0
2015-06-18,3.29,3.42,3.21,3.22,26400,0
2015-06-19,3.28,3.33,3.16,3.16,38200,0
2015-06-22,3.25,3.43,3.16,3.2,24300,0
2015-06-23,3.13,3.21,3.13,3.2,17900,0
2015-06-24,3.15,3.18,3.06,3.13,11200,0
2015-06-25,3.1,3.25,3.07,3.17,17700,0
2015-06-26,3.17,3.27,3.15,3.17,23000,0
2015-06-29,3.12,3.21,3.11,3.16,29300,0
2015-06-30,3.14,3.25,3.1,3.14,14593,0
2015-07-01,3.12,3.23,3.12,3.2,15600,0
2015-07-02,3.15,3.29,3.15,3.18,28900,0
2015-07-06,3.13,3.2,3.11,3.16,15800,0
2015-07-07,3.13,3.22,3.04,3.18,35400,0
2015-07-08,3.11,3.22,3.11,3.19,17500,0
2015-07-09,3.27,3.39,3.15,3.21,31000,0
2015-07-10,3.23,3.33,3.18,3.23,21000,0
2015-07-13,3.31,3.32,3.25,3.31,49100,0
2015-07-14,3.22,3.35,3.21,3.26,17192,0
2015-07-15,3.29,3.3499,3.28,3.34,12133,0
2015-07-16,3.34,3.49,3.34,3.42,61100,0
2015-07-17,3.46,3.46,3.41,3.45,17900,0
2015-07-20,3.43,3.45,3.35,3.36,34700,0
2015-07-21,3.33,3.45,3.29,3.42,29900,0
2015-07-22,3.43,3.45,3.33,3.42,13700,0
2015-07-23,3.41,3.52,3.32,3.49,19200,0
2015-07-24,3.42,3.5,3.34,3.42,31700,0
2015-07-27,3.44,3.44,3.32,3.41,37100,0
2015-07-28,3.38,3.41,3.3,3.35,20300,0
2015-07-29,3.33,3.47,3.31,3.4,15300,0
2015-07-30,3.38,3.48,3.3,3.48,14500,0
2015-07-31,3.39,3.46,3.38,3.43,20600,0
2015-08-03,3.47,3.47,3.35,3.37,18899,0
2015-08-04,3.41,3.41,3.31,3.36,11300,0
2015-08-05,3.34,3.36,3.33,3.35,11000,0
2015-08-06,3.32,3.36,3.26,3.36,23667,0
2015-08-07,3.48,3.6,3.38,3.53,65000,0
2015-08-10,3.57,3.6,3.4,3.59,31600,0
2015-08-11,3.5799,3.9968,3.57,3.94,96912,0
2015-08-12,3.94,4,3.75,3.92,54200,0
2015-08-13,3.92,4,3.74,3.76,29900,0
2015-08-14,3.8,3.82,3.64,3.78,18700,0
2015-08-17,3.82,3.95,3.8,3.95,31700,0
2015-08-18,3.89,3.96,3.84,3.91,29100,0
2015-08-19,3.95,3.96,3.87,3.9,42100,0
2015-08-20,3.9,3.96,3.74,3.89,41000,0
2015-08-21,3.89,3.96,3.89,3.94,43200,0
2015-08-24,3.85,3.95,3.812,3.9,35089,0
2015-08-25,3.92,3.96,3.72,3.75,44400,0
2015-08-26,3.75,3.81,3.74,3.8,47500,0
2015-08-27,3.89,4.37,3.86,4.3,213300,0
2015-08-28,4.24,5.08,4.18,4.88,394800,0
2015-08-31,4.67,5.25,4.49,4.75,380600,0
2015-09-01,4.59,4.89,4.54,4.7,83000,0
2015-09-02,4.57,4.96,4.57,4.67,132700,0
2015-09-03,4.69,4.92,4.34,4.65,247800,0
2015-09-04,4.68,4.8,4.52,4.76,68600,0
2015-09-08,4.8,4.95,4.7,4.88,116100,0
2015-09-09,4.9,4.99,4.72,4.91,92600,0
2015-09-10,4.92,4.9499,4.76,4.81,82215,0
2015-09-11,4.82,4.95,4.71,4.85,63700,0
2015-09-14,4.9,4.96,4.76,4.92,37800,0
2015-09-15,4.95,5.74,4.93,5.6,1162400,0
2015-09-16,5.7,5.7,5.37,5.56,172200,0
2015-09-17,5.65,5.65,5.32,5.5,124023,0
2015-09-18,5.41,5.65,5.41,5.51,544200,0
2015-09-21,5.51,5.6,5.16,5.32,206700,0
2015-09-22,5.2,5.26,4.85,5.14,224400,0
2015-09-23,5.12,5.2,4.97,4.98,126500,0
2015-09-24,4.92,5.015,4.55,4.64,173171,0
2015-09-25,4.67,4.72,4.13,4.25,290000,0
2015-09-28,4.24,4.33,4.06,4.22,192858,0
2015-09-29,4.2,4.37,4.12,4.18,54300,0
2015-09-30,4.14,4.3,3.83,4.12,123500,0
2015-10-01,4.08,4.58,4.08,4.11,37500,0
2015-10-02,4.11,4.3,4.04,4.06,111200,0
2015-10-05,4.11,4.13,3.9,4.04,74582,0
2015-10-06,4.01,4.58,4,4.51,218200,0
2015-10-07,4.78,4.87,4.5,4.75,197400,0
2015-10-08,4.94,4.94,4.64,4.76,94600,0
2015-10-09,4.76,4.95,4.62,4.74,42300,0
2015-10-12,4.74,4.74,4.36,4.41,74197,0
2015-10-13,4.53,4.59,4.3,4.36,39800,0
2015-10-14,4.57,4.57,4.32,4.45,43200,0
2015-10-15,4.41,4.89,4.38,4.85,81400,0
2015-10-16,4.82,4.9,4.69,4.71,62500,0
2015-10-19,4.71,4.84,4.57,4.7,21900,0
2015-10-20,4.68,4.68,4.52,4.53,60188,0
2015-10-21,4.53,4.57,4.24,4.43,58300,0
2015-10-22,4.41,4.54,4.17,4.5,78500,0
2015-10-23,4.59,4.67,4.43,4.54,32800,0
2015-10-26,4.5,4.5,4.2,4.48,57200,0
2015-10-27,4.46,4.46,4.25,4.33,36900,0
2015-10-28,4.32,4.5,4.3,4.46,34500,0
2015-10-29,4.48,4.66,4.3,4.39,49700,0
2015-10-30,4.42,4.65,4.08,4.65,157000,0
2015-11-02,4.75,4.92,4.48,4.78,46567,0
2015-11-03,4.8,4.9,4.63,4.77,26100,0
2015-11-04,4.77,4.94,4.6116,4.81,50682,0
2015-11-05,4.81,4.95,4.71,4.89,35600,0
2015-11-06,5,5.89,4.95,5.64,641800,0
2015-11-09,5.81,5.949,5.33,5.62,132473,0
2015-11-10,5.57,5.57,5.3,5.45,72400,0
2015-11-11,5.51,5.78,5.33,5.54,181500,0
2015-11-12,5.54,5.54,5.08,5.3,76500,0
2015-11-13,5.26,5.59,5.15,5.18,129800,0
2015-11-16,5.2,5.34,5.06,5.26,106000,0
2015-11-17,5.3,5.66,5.24,5.47,123600,0
2015-11-18,5.49,5.56,5.1,5.37,121300,0
2015-11-19,5.33,5.37,5.2,5.28,94300,0
2015-11-20,5.28,5.37,5.07,5.24,115800,0
2015-11-23,5.27,5.34,5.05,5.17,153000,0
2015-11-24,5.11,5.5,5.07,5.46,107700,0
2015-11-25,5.54,5.69,5.42,5.47,225200,0
2015-11-27,5.47,5.64,5.43,5.5,55200,0
2015-11-30,5.54,5.63,5.43,5.5,106400,0
2015-12-01,5.49,5.63,5.45,5.5,153480,0
2015-12-02,5.47,5.5,5.35,5.37,46983,0
2015-12-03,5.31,5.41,4.95,5.04,124756,0
2015-12-04,5.04,5.33,4.88,5.3,145300,0
2015-12-07,5.35,5.35,5.03,5.21,86200,0
2015-12-08,5.22,5.22,4.92,5.04,216683,0
2015-12-09,4.98,5.05,4.84,4.95,112400,0
2015-12-10,4.91,4.99,4.82,4.92,67100,0
2015-12-11,4.84,5.06,4.84,4.98,177600,0
2015-12-14,4.93,4.96,4.8,4.9,130970,0
2015-12-15,4.89,4.99,4.78,4.94,55700,0
2015-12-16,4.98,5.03,4.88,5,46400,0
2015-12-17,5.06,5.25,5.06,5.17,113700,0
2015-12-18,5.18,5.28,5.11,5.15,55400,0
2015-12-21,5.14,5.24,5.05,5.1,32800,0
2015-12-22,5.08,5.16,4.93,5.04,201807,0
2015-12-23,5.03,5.14,5.01,5.07,20900,0
2015-12-24,5.06,5.085,5,5.01,5575,0
2015-12-28,5.01,5.16,4.95,5.09,36148,0
2015-12-29,5.16,5.16,4.95,5.02,53439,0
2015-12-30,5.0299,5.09,5,5.05,23978,0
2015-12-31,5.05,5.07,4.925,5,38027,0
2016-01-04,4.92,5.112,4.91,5.05,80856,0
2016-01-05,5.05,5.05,4.91,5,40462,0
2016-01-06,4.93,5.05,4.91,5.01,52847,0
2016-01-07,4.97,5.11,4.9083,5,85772,0
2016-01-08,5.01,5.05,4.93,5.01,98652,0
2016-01-11,5.01,5.01,4.85,4.99,74562,0
2016-01-12,5,5.04,4.736,4.91,69910,0
2016-01-13,4.89,4.897,4.65,4.81,87778,0
2016-01-14,4.84,4.87,4.54,4.78,130199,0
2016-01-15,4.63,4.71,4.52,4.61,66833,0
2016-01-19,4.62,4.86,4.58,4.83,113100,0
2016-01-20,4.72,5.05,4.56,5.02,116310,0
2016-01-21,4.9,5.1891,4.67,5.04,124042,0
2016-01-22,5.06,5.1299,4.84,5.01,125703,0
2016-01-25,4.96,4.99,4.8,4.82,39042,0
2016-01-26,4.81,5.1,4.68,5.03,30505,0
2016-01-27,4.98,5.0199,4.75,4.76,15346,0
2016-01-28,4.83,4.84,4.69,4.81,41094,0
2016-01-29,4.85,5,4.85,4.96,25231,0
2016-02-01,4.99,5.1,4.94,5.07,30181,0
2016-02-02,5.03,5.1,5,5,17043,0
2016-02-03,5.06,5.06,4.97,5.01,13490,0
2016-02-04,5,5.0683,5,5.03,23301,0
2016-02-05,5.03,5.07,4.99,5.06,38727,0
2016-02-08,5.06,5.06,4.9,5.03,52752,0
2016-02-09,4.96,4.96,4.8,4.95,32020,0
2016-02-10,4.95,4.95,4.83,4.94,37484,0
2016-02-11,4.8554,5.06,4.821,5,41027,0
2016-02-12,5,5,4.82,4.82,28125,0
2016-02-16,4.93,4.93,4.76,4.78,18059,0
2016-02-17,4.8,4.98,4.8,4.93,18244,0
2016-02-18,4.88,5,4.88,4.95,15096,0
2016-02-19,4.96,5.05,4.92,5.02,15168,0
2016-02-22,5.03,5.1,4.97,5.09,62359,0
2016-02-23,5.05,5.29,5.05,5.25,68711,0
2016-02-24,5.25,5.275,5.17,5.25,71362,0
2016-02-25,5.23,5.3,5.23,5.26,50651,0
2016-02-26,5.29,5.3698,5.26,5.29,188102,0
2016-02-29,5.32,5.32,5.16,5.22,67747,0
2016-03-01,5.4,5.5,4.87,5.04,141223,0
2016-03-02,5.0799,5.15,5.037,5.13,21141,0
2016-03-03,5.09,5.384,5.01,5.31,22132,0
2016-03-04,5.42,5.42,4.9,5.11,105796,0
2016-03-07,5.15,5.24,4.94,5.18,38020,0
2016-03-08,5.13,5.18,5.07,5.1,14748,0
2016-03-09,5.15,5.2,5.0101,5.19,16808,0
2016-03-10,5.19,5.35,5.15,5.17,35100,0
2016-03-11,5.18,5.35,4.96,5.14,72308,0
2016-03-14,5.1,5.35,5.1,5.3,28481,0
2016-03-15,5.3,5.34,5.21,5.21,25282,0
2016-03-16,5.18,5.21,5.116,5.2,13168,0
2016-03-17,5.2,5.23,5.11,5.2,44205,0
2016-03-18,5.16,5.37,5.16,5.3,54244,0
2016-03-21,5.26,5.29,5.1,5.22,65249,0
2016-03-22,5.17,5.22,5.12,5.2,27642,0
2016-03-23,5.15,5.31,5.11,5.3,68671,0
2016-03-24,5.29,5.6,5.25,5.44,296830,0
2016-03-28,5.51,5.5799,5.38,5.41,187839,0
2016-03-29,5.41,5.41,5.38,5.39,42686,0
2016-03-30,5.39,5.415,5.31,5.37,76264,0
2016-03-31,5.33,5.51,5.27,5.36,77840,0
2016-04-01,5.41,5.46,5.37,5.39,37382,0
2016-04-04,5.43,5.44,5.2,5.25,62255,0
2016-04-05,5.3,5.3,4.9,5.15,94176,0
2016-04-06,5.2,5.28,5.12,5.24,71709,0
2016-04-07,5.2,5.31,5.2,5.25,65726,0
2016-04-08,5.26,5.54,5.25,5.3,132777,0
2016-04-11,5.35,5.35,5.26,5.29,47604,0
2016-04-12,5.3,5.3,5.26,5.29,25929,0
2016-04-13,5.3,5.38,5.2,5.3,50020,0
2016-04-14,5.31,5.4899,5.265,5.38,120155,0
2016-04-15,5.4,5.455,5.3318,5.39,128138,0
2016-04-18,5.43,5.455,5.32,5.38,82357,0
2016-04-19,5.38,5.67,5.3414,5.45,243324,0
2016-04-20,5.45,5.73,5.447,5.55,173634,0
2016-04-21,5.57,5.605,5.4,5.45,135658,0
2016-04-22,5.5,5.68,5.4,5.5,96363,0
2016-04-25,5.49,5.54,5.42,5.49,73598,0
2016-04-26,5.5,5.536,5.47,5.5,102544,0
2016-04-27,5.5,5.575,5.48,5.56,152945,0
2016-04-28,5.52,5.93,5.52,5.71,552129,0
2016-04-29,5.73,6.08,5.7,5.82,334339,0
2016-05-02,5.89,6.02,5.6,5.72,158297,0
2016-05-03,5.72,5.7408,5.5,5.69,97564,0
2016-05-04,5.72,5.85,5.61,5.75,92435,0
2016-05-05,5.72,5.95,5.56,5.66,121459,0
2016-05-06,5.68,5.8,5.5701,5.65,40093,0
2016-05-09,5.59,5.8899,5.46,5.81,114434,0
2016-05-10,5.79,5.845,5.6,5.69,57797,0
2016-05-11,5.7,5.76,5.63,5.68,31606,0
2016-05-12,5.676,5.68,5.42,5.49,87696,0
2016-05-13,5.45,5.54,5.27,5.32,145100,0
2016-05-16,5.36,5.48,5.271,5.43,78555,0
2016-05-17,5.44,5.46,5.26,5.28,109257,0
2016-05-18,5.28,5.4,5.262,5.37,140155,0
2016-05-19,5.37,5.42,5.23,5.24,74530,0
2016-05-20,5.29,5.5,5.25,5.45,40637,0
2016-05-23,5.45,5.47,5.37,5.45,27143,0
2016-05-24,5.44,5.49,5.38,5.46,43965,0
2016-05-25,5.42,5.53,5.3034,5.4,79436,0
2016-05-26,5.37,5.5,5.35,5.45,23886,0
2016-05-27,5.46,5.61,5.4,5.56,50762,0
2016-05-31,5.6,5.6872,5.5,5.56,29434,0
2016-06-01,5.55,5.75,5.51,5.72,51107,0
2016-06-02,5.66,5.75,5.66,5.75,41899,0
2016-06-03,5.78,5.8,5.67,5.72,103543,0
2016-06-06,5.81,5.89,5.71,5.83,72697,0
2016-06-07,5.8,5.88,5.76,5.78,69930,0
2016-06-08,5.81,5.89,5.75,5.82,78807,0
2016-06-09,5.82,5.87,5.81,5.84,57797,0
2016-06-10,5.86,5.86,5.73,5.77,52775,0
2016-06-13,5.8,5.875,5.61,5.65,98855,0
2016-06-14,5.62,5.67,5.36,5.53,94742,0
2016-06-15,5.57,5.68,5.57,5.63,42006,0
2016-06-16,5.61,5.67,5.55,5.66,69363,0
2016-06-17,5.61,5.9,5.55,5.9,387703,0
2016-06-20,5.86,6.26,5.86,6.12,559529,0
2016-06-21,6.3,6.33,5.9504,6.3,334914,0
2016-06-22,6.3,6.4023,6.12,6.27,280128,0
2016-06-23,6.38,6.4,6.23,6.32,215178,0
2016-06-24,6.16,6.32,6.01,6.22,1669866,0
2016-06-27,6.17,6.35,6.17,6.24,151918,0
2016-06-28,6.3,6.83,6.3,6.58,346037,0
2016-06-29,6.63,6.78,6.5,6.65,160331,0
2016-06-30,6.7,6.88,6.55,6.88,160446,0
2016-07-01,6.9,7,6.8001,6.97,175934,0
2016-07-05,6.96,7.25,6.9,7.12,162479,0
2016-07-06,7.18,7.18,6.93,7.02,123759,0
2016-07-07,7.13,7.345,7.03,7.23,117437,0
2016-07-08,7.31,7.66,7.25,7.64,311644,0
2016-07-11,7.73,7.97,7.675,7.86,292578,0
2016-07-12,7.89,7.95,7.64,7.65,373045,0
2016-07-13,7.7,7.81,7.61,7.78,216640,0
2016-07-14,7.82,7.89,7.57,7.63,381605,0
2016-07-15,7.68,7.68,6.85,6.92,428127,0
2016-07-18,6.87,6.99,6.72,6.85,181224,0
2016-07-19,6.8,6.92,6.71,6.84,56140,0
2016-07-20,6.91,7.0199,6.8,6.99,106896,0
2016-07-21,6.97,7.03,6.48,6.64,278909,0
2016-07-22,6.61,6.71,6.51,6.61,81076,0
2016-07-25,6.57,6.68,6.41,6.49,117596,0
2016-07-26,6.52,6.67,6.45,6.64,192702,0
2016-07-27,6.64,6.8,6.4801,6.72,117718,0
2016-07-28,6.72,6.76,6.52,6.72,177632,0
2016-07-29,6.8,6.849,6.65,6.72,202851,0
2016-08-01,6.68,6.77,6.6,6.64,101147,0
2016-08-02,6.6,6.76,6.52,6.69,213143,0
2016-08-03,6.69,7.2099,6.5101,7.18,304941,0
2016-08-04,8.04,8.95,7.9301,8.37,1501450,0
2016-08-05,8.45,8.7,8.32,8.53,425920,0
2016-08-08,8.62,8.75,8.33,8.44,302901,0
2016-08-09,8.39,8.5,8.16,8.3,218576,0
2016-08-10,8.29,8.42,8.093,8.26,190836,0
2016-08-11,8.27,9.1,8.16,8.95,374066,0
2016-08-12,9.01,9.16,8.94,9.07,185553,0
2016-08-15,8.98,9.24,8.88,8.91,270115,0
2016-08-16,8.9,8.98,8.55,8.76,149850,0
2016-08-17,8.79,9,8.69,8.97,126430,0
2016-08-18,8.92,8.97,8.878,8.97,94635,0
2016-08-19,8.97,9.1799,8.89,9.02,185024,0
2016-08-22,9.09,9.17,8.83,8.93,89973,0
2016-08-23,8.89,9.05,8.864,8.94,60695,0
2016-08-24,8.97,9.05,8.77,8.82,102680,0
2016-08-25,8.78,8.88,8.62,8.85,71384,0
2016-08-26,8.83,8.97,8.78,8.86,28124,0
2016-08-29,8.79,8.99,8.61,8.95,66717,0
2016-08-30,8.87,9.2,8.77,9.09,183707,0
2016-08-31,9.17,9.17,8.84,9.01,91391,0
2016-09-01,8.99,9.03,8.72,8.99,93596,0
2016-09-02,9.06,9.0999,8.65,8.89,75823,0
2016-09-06,8.9,9.05,8.76,8.94,127256,0
2016-09-07,8.89,9.155,8.89,9,105710,0
2016-09-08,8.96,9.88,8.96,9.36,313864,0
2016-09-09,9.33,9.33,8.22,8.3,350115,0
2016-09-12,8.05,8.49,7.81,8.42,141142,0
2016-09-13,8.44,8.482,8.14,8.19,45098,0
2016-09-14,8.2,8.36,8.17,8.25,35552,0
2016-09-15,8.44,8.51,8.31,8.34,81529,0
2016-09-16,8.4,8.62,8.34,8.57,131243,0
2016-09-19,8.58,8.73,8.4,8.51,63476,0
2016-09-20,8.51,8.62,8.12,8.28,129654,0
2016-09-21,8.3,8.64,8.1201,8.62,55225,0
2016-09-22,8.73,9.21,8.73,9.19,136393,0
2016-09-23,9.19,9.19,8.83,8.86,40810,0
2016-09-26,8.83,8.83,8.62,8.62,46005,0
2016-09-27,8.68,8.96,8.68,8.83,73773,0
2016-09-28,8.88,8.93,8.6,8.88,45119,0
2016-09-29,8.86,8.86,8.54,8.75,72990,0
2016-09-30,8.75,9.13,8.75,9.03,325963,0
2016-10-03,8.95,9.03,8.88,8.92,104026,0
2016-10-04,8.98,8.98,8.58,8.6,48153,0
2016-10-05,8.69,8.7,8.43,8.45,101409,0
2016-10-06,8.49,8.49,8.21,8.24,84121,0
2016-10-07,8.08,9.28,8.05,9.15,1202172,0
2016-10-10,9.25,9.25,8.95,9.05,153020,0
2016-10-11,8.99,9.05,8.5622,8.74,177729,0
2016-10-12,8.66,8.73,8.6,8.62,100696,0
2016-10-13,8.56,8.72,8.49,8.72,104510,0
2016-10-14,8.56,8.75,8.3,8.72,271902,0
2016-10-17,8.75,8.75,8.7,8.7,64486,0
2016-10-18,8.7,8.85,8.7,8.7,48129,0
2016-10-19,8.8,8.95,8.75,8.9,67572,0
2016-10-20,8.9,9.1,8.875,8.95,180167,0
2016-10-21,8.95,9,8.8,8.95,76095,0
2016-10-24,8.95,9.0989,8.8,8.95,127787,0
2016-10-25,8.95,9,8.8,8.9,84984,0
2016-10-26,8.95,9,8.75,8.8,145193,0
2016-10-27,8.85,8.9,8.75,8.8,120042,0
2016-10-28,8.85,9,8.75,8.85,179001,0
2016-10-31,8.9,9.0833,8.8,8.85,311414,0
2016-11-01,8.9,8.9,8.5,8.75,147668,0
2016-11-02,8.75,9.2,8.6,9.1,268132,0
2016-11-03,8.75,9.161,8.05,8.6,426060,0
2016-11-04,8.35,8.35,7.95,8.05,446083,0
2016-11-07,8.15,8.15,7.7,7.8,389740,0
2016-11-08,7.8,7.95,7.7,7.9,185139,0
2016-11-09,7.75,8.2,7.65,8.15,354183,0
2016-11-10,8.35,8.45,8.05,8.2,258005,0
2016-11-11,8.2,8.65,8,8.55,208736,0
2016-11-14,8.65,8.65,8.45,8.55,125143,0
2016-11-15,8.5,8.65,8.4,8.6,126973,0
2016-11-16,8.6,8.65,8.45,8.6,84298,0
2016-11-17,8.65,8.8,8.55,8.75,195557,0
2016-11-18,8.75,8.9,8.75,8.9,150969,0
2016-11-21,8.95,8.95,8.5,8.55,196702,0
2016-11-22,9,9,8.6,8.65,510052,0
2016-11-23,8.7,8.9,8.6,8.75,403927,0
2016-11-25,8.8,8.9,8.75,8.8,111323,0
2016-11-28,8.75,8.9,8.45,8.45,262556,0
2016-11-29,8.55,8.625,8.3,8.45,158291,0
2016-11-30,8.55,8.55,8.3,8.35,133799,0
2016-12-01,8.4,8.5,8.05,8.2,256158,0
2016-12-02,8.2,8.4,8.05,8.1,84557,0
2016-12-05,8.15,8.5,8.15,8.4,106184,0
2016-12-06,8.45,8.5,8.25,8.45,64162,0
2016-12-07,8.425,8.425,8.2,8.35,122482,0
2016-12-08,8.35,8.55,8.3,8.35,186133,0
2016-12-09,8.4,8.55,8.225,8.25,152510,0
2016-12-12,8.2,8.55,8.15,8.4,140027,0
2016-12-13,8.45,8.925,8.25,8.9,138763,0
2016-12-14,8.8,8.95,8.65,8.7,79622,0
2016-12-15,8.75,8.9,8.6,8.85,113340,0
2016-12-16,8.85,9.1,8.75,8.8,221049,0
2016-12-19,8.75,8.85,8.55,8.55,77185,0
2016-12-20,8.65,8.7,8.6,8.65,80506,0
2016-12-21,8.75,8.75,8.55,8.65,103999,0
2016-12-22,8.6,8.75,8.5,8.55,78912,0
2016-12-23,8.55,8.65,8.4,8.45,54911,0
2016-12-27,8.4,8.6,8.35,8.5,130282,0
2016-12-28,8.5,8.6,8.35,8.5,149666,0
2016-12-29,8.55,9.05,8.35,8.95,240832,0
2016-12-30,9,9.05,8.8,9,427942,0
2017-01-03,9.1,9.1,8.8,8.9,170620,0
2017-01-04,8.95,9,8.75,8.95,75427,0
2017-01-05,8.85,8.95,8.75,8.8,80187,0
2017-01-06,8.8,9.3,8.8,9.3,511535,0
2017-01-09,9.4,10.45,9.4,10.3,889430,0
2017-01-10,10.25,10.5,9.775,10.15,317749,0
2017-01-11,10.3,10.4,9.85,10.25,189170,0
2017-01-12,10.35,10.4,9.95,10,166992,0
2017-01-13,9.95,10.45,9.95,10.45,109299,0
2017-01-17,10.55,10.65,10.1,10.2,146401,0
2017-01-18,10.25,10.4,9.95,10,94055,0
2017-01-19,10,10.0125,9.85,9.9,102735,0
2017-01-20,9.9,10,9.8,9.8,74539,0
2017-01-23,9.7,10.15,8.75,10.1,189326,0
2017-01-24,10.15,10.15,9.85,10.1,72842,0
2017-01-25,10.15,10.3,9.875,10,129470,0
2017-01-26,10,10.1,9.85,9.9,92522,0
2017-01-27,10,10.4,9.9,10.35,128643,0
2017-01-30,10.35,10.55,10.1128,10.25,251618,0
2017-01-31,10.3,11,10.1,10.9,307772,0
2017-02-01,10.95,11.249,10.8,10.8,176397,0
2017-02-02,10.8,10.85,10.35,10.7,118483,0
2017-02-03,10.75,10.75,10.5,10.6,123662,0
2017-02-06,10.65,10.65,10.25,10.55,145048,0
2017-02-07,10.6,10.6,10.35,10.35,70487,0
2017-02-08,10.4,10.55,10.4,10.45,60335,0
2017-02-09,10.5,10.7,10.5,10.65,74030,0
2017-02-10,10.75,10.8,10.6499,10.75,90993,0
2017-02-13,10.85,10.85,10.5,10.6,79481,0
2017-02-14,10.55,10.6,10.4,10.5,65603,0
2017-02-15,10.45,10.9,10.45,10.85,122396,0
2017-02-16,10.9,10.9,10.65,10.75,101634,0
2017-02-17,10.8,10.9,10.69,10.85,62133,0
2017-02-21,10.9,10.95,10.55,10.6,110287,0
2017-02-22,10.55,10.649,10.25,10.5,107649,0
2017-02-23,10.05,10.65,10,10.6,179558,0
2017-02-24,10.5,10.7,10.5,10.65,72623,0
2017-02-27,10.75,11.2,10.45,10.55,215510,0
2017-02-28,10.6,10.6,10.3999,10.5,99554,0
2017-03-01,10.55,10.75,10.3604,10.65,189245,0
2017-03-02,10.6,10.65,10.35,10.35,80615,0
2017-03-03,10.3,10.45,9.9,10,181481,0
2017-03-06,10.1,10.15,9.85,9.85,143482,0
2017-03-07,9.85,9.9,9.65,9.7,135968,0
2017-03-08,9.75,10.1,9.55,10,164378,0
2017-03-09,9.95,10.1,9.9,10.05,86969,0
2017-03-10,10.1,10.1,10,10.05,52585,0
2017-03-13,10,10.1,9.75,10,75806,0
2017-03-14,9.95,9.95,9.7,9.75,69619,0
2017-03-15,9.8,10.05,9.7,9.95,96968,0
2017-03-16,9.9,10.05,9.75,10.05,71078,0
2017-03-17,9.95,10.2,9.9,10.15,148800,0
2017-03-20,10.25,10.25,10.05,10.15,66537,0
2017-03-21,10.15,10.3,9.95,10.1,84787,0
2017-03-22,10.15,10.25,9.95,10.05,81785,0
2017-03-23,10,10.1,9.95,10.05,74314,0
2017-03-24,10.1,10.2,10,10.05,73722,0
2017-03-27,10,10.16,10,10.1,178451,0
2017-03-28,10.15,10.3,10.1,10.15,153836,0
2017-03-29,10.2,10.25,10.05,10.15,145336,0
2017-03-30,10.1,10.3,10.05,10.15,367027,0
2017-03-31,10.1,10.6,10.1,10.45,246292,0
2017-04-03,10.5,10.7,10.1,10.275,314502,0
2017-04-04,10.25,10.3,10.05,10.3,85082,0
2017-04-05,10.3,10.5,10.2,10.3,92485,0
2017-04-06,10.3,10.6,10.15,10.55,152412,0
2017-04-07,10.4,10.95,10.35,10.85,271435,0
2017-04-10,10.85,10.95,10.65,10.75,200423,0
2017-04-11,10.75,10.95,10.7,10.9,61087,0
2017-04-12,10.9,11.45,10.9,11.35,281104,0
2017-04-13,11.35,11.7,11.25,11.3,271825,0
2017-04-17,11.35,11.7,11.3088,11.7,94983,0
2017-04-18,11.7,11.85,11.35,11.4,165079,0
2017-04-19,11.45,11.65,11.3611,11.45,145330,0
2017-04-20,11.5,11.75,11.3,11.7,172992,0
2017-04-21,11.7,11.7,11.4,11.45,193891,0
2017-04-24,11.55,11.6,11.4,11.5,202042,0
2017-04-25,11.55,12.275,11.45,11.7,489089,0
2017-04-26,11.7,12,11.65,11.85,132662,0
2017-04-27,11.9,12.3,11.85,12.15,185655,0
2017-04-28,12.25,12.4,12,12.2,149623,0
2017-05-01,12.3,12.85,12.3,12.8,286740,0
2017-05-02,12.9,12.9,12.35,12.4,155286,0
2017-05-03,12.4,12.65,12.25,12.3,197230,0
2017-05-04,12.35,12.35,11.7,11.75,308923,0
2017-05-05,12,12.95,11.8,12.7,442854,0
2017-05-08,12.7,12.95,12.45,12.6,133220,0
2017-05-09,12.55,12.8,12.3,12.75,138307,0
2017-05-10,12.8,12.95,12.475,12.8,76927,0
2017-05-11,12.7,12.8,12.525,12.6,100103,0
2017-05-12,12.6,13.3,12.6,13.15,273910,0
2017-05-15,13.2,13.65,13.05,13.6,326859,0
2017-05-16,13.7,14.1,13.55,13.95,303054,0
2017-05-17,14,14.35,13.742,14.05,298146,0
2017-05-18,14,14.3,13.65,13.9,309819,0
2017-05-19,14,15.1161,13.95,14.75,489090,0
2017-05-22,14.9,16,14.8,15.25,531736,0
2017-05-23,15.3,15.45,14.8,14.9,235261,0
2017-05-24,14.85,15.25,14.75,15.25,170698,0
2017-05-25,15.25,15.65,15.25,15.4,200531,0
2017-05-26,15.45,15.45,14.85,15,153600,0
2017-05-30,15.05,15.35,14.4,14.85,214981,0
2017-05-31,14.95,15,14.6001,14.85,227756,0
2017-06-01,14.85,14.95,14.7,14.85,137074,0
2017-06-02,15,15.5,14.95,15.45,257344,0
2017-06-05,15.45,15.65,14.95,15.05,150753,0
2017-06-06,15.05,15.15,14.95,15.1,138609,0
2017-06-07,15.15,15.25,15,15.25,258379,0
2017-06-08,15.2,16,15.2,15.85,278792,0
2017-06-09,15.8,15.9525,15.05,15.2,331246,0
2017-06-12,15.25,15.325,14.55,14.65,241725,0
2017-06-13,14.55,14.85,14.45,14.7,136734,0
2017-06-14,14.75,15.1,14.65,14.95,126249,0
2017-06-15,14.8,14.85,14.6,14.65,104631,0
2017-06-16,14.55,14.85,14.25,14.75,222858,0
2017-06-19,14.75,15.2,14.7,15.15,164562,0
2017-06-20,15.15,15.65,15.133,15.25,132876,0
2017-06-21,15.3,15.6,15,15.15,81135,0
2017-06-22,15.25,15.35,15,15.3,125140,0
2017-06-23,15.3,15.4,15.05,15.35,255460,0
2017-06-26,15.35,15.35,14.95,15.05,147653,0
2017-06-27,15,15.2,14.75,15,117945,0
2017-06-28,15,15.5,14.9,15.25,258478,0
2017-06-29,15.25,15.5,14.75,15.45,199896,0
2017-06-30,15.5,16.9,15.5,16.75,772028,0
2017-07-03,16.7,16.75,15.9,16.2,163534,0
2017-07-05,16.3,16.7,16.1,16.65,172470,0
2017-07-06,16.6,16.7,16,16.05,180608,0
2017-07-07,16.1,16.6,16.05,16.35,103946,0
2017-07-10,16.35,16.6,16.1,16.2,105688,0
2017-07-11,16.25,16.5,16.05,16.25,81504,0
2017-07-12,16.45,16.6,16.2,16.4,116535,0
2017-07-13,16.35,16.45,15.825,16.05,144155,0
2017-07-14,16.1,17.25,16.1,16.75,244607,0
2017-07-17,16.8,17.1,16.55,16.85,184449,0
2017-07-18,16.95,17.2,16.6,16.7,83489,0
2017-07-19,16.9,17.15,16.4,16.85,97640,0
2017-07-20,16.85,17.05,16.7,16.85,107864,0
2017-07-21,17,17.25,16.675,16.95,188398,0
2017-07-24,16.95,16.95,16.6999,16.8,80581,0
2017-07-25,16.9,16.95,16.25,16.35,425404,0
2017-07-26,16.45,16.75,16.25,16.25,183278,0
2017-07-27,16.3,16.3,15.45,15.6,228497,0
2017-07-28,15.65,15.65,15,15.1,359817,0
2017-07-31,15.5,16.45,15.45,15.8,497896,0
2017-08-01,15.85,15.9,15.4,15.65,236473,0
2017-08-02,15.6,15.6,15.1,15.15,355594,0
2017-08-03,16.25,16.9499,14.75,14.9,559252,0
2017-08-04,14.95,14.95,14.508,14.65,269981,0
2017-08-07,14.65,14.8,14.3,14.65,227085,0
2017-08-08,14.65,15.6,14.45,15.2,158910,0
2017-08-09,15.15,15.35,14.65,14.7,109751,0
2017-08-10,14.75,15.25,14.55,15.05,191757,0
2017-08-11,15.2,15.55,15,15.1,139259,0
2017-08-14,15.2,15.8,15.2,15.7,113207,0
2017-08-15,15.7,15.8,15.35,15.45,89868,0
2017-08-16,15.5,15.5,15.2,15.35,98111,0
2017-08-17,15.3,15.9,15.24,15.65,182179,0
2017-08-18,15.5,15.65,15.45,15.55,127298,0
2017-08-21,15.6,15.7,15.1,15.4,121520,0
2017-08-22,15.35,15.9,15.35,15.7,157599,0
2017-08-23,15.6,15.975,15.6,15.85,203212,0
2017-08-24,15.95,16.675,15.9,16.35,388871,0
2017-08-25,16.45,16.75,16.3,16.65,178930,0
2017-08-28,16.75,16.8,16.45,16.55,131422,0
2017-08-29,16.5,17.15,16.45,17.05,189976,0
2017-08-30,17.1,17.45,16.975,17.25,219662,0
2017-08-31,17.4,17.9,17.4,17.6,175900,0
2017-09-01,17.75,17.95,17.2683,17.95,185550,0
2017-09-05,17.85,18.125,17.8,17.85,296031,0
2017-09-06,17.85,18.25,17.55,17.8,180060,0
2017-09-07,17.9,18.25,17.501,18.15,242442,0
2017-09-08,18.05,18.5,18,18.15,180774,0
2017-09-11,18,18.4,17.9,18.25,208290,0
2017-09-12,18.45,18.75,18.15,18.35,264965,0
2017-09-13,18.4,18.45,18.2,18.3,111573,0
2017-09-14,18.25,18.4,18.051,18.35,98617,0
2017-09-15,18.35,18.5,18.05,18.5,372930,0
2017-09-18,18.5,19.2,18.4,18.9,371490,0
2017-09-19,18.85,19,18.55,18.65,257139,0
2017-09-20,18.7,18.75,18.45,18.55,164413,0
2017-09-21,18.6,18.7,18.45,18.65,108695,0
2017-09-22,18.5,18.85,18.5,18.6,138425,0
2017-09-25,18.6,19.1,18.45,18.9,223065,0
2017-09-26,19,19.1,18.8,19,111213,0
2017-09-27,19,19.25,18.7,19.1,265165,0
2017-09-28,19.15,19.2,18.75,19,242886,0
2017-09-29,18.95,19.45,18.85,19.25,247113,0
2017-10-02,19.35,19.45,18.55,19.05,246125,0
2017-10-03,19,19,18.35,18.6,446132,0
2017-10-04,18.7,18.85,18.4625,18.6,183111,0
2017-10-05,18.7,18.8,18.425,18.65,101860,0
2017-10-06,18.6,18.8,18.4,18.65,147373,0
2017-10-09,18.65,19.1109,18.4,18.65,241153,0
2017-10-10,18.8,18.9,18.1,18.7,322183,0
2017-10-11,18.65,18.855,18.5,18.5,181316,0
2017-10-12,18.55,18.95,18.45,18.85,130740,0
2017-10-13,18.9,19.7162,18.85,19.4,461635,0
2017-10-16,19.55,19.7,19.25,19.45,248020,0
2017-10-17,19.4,19.65,19.2,19.5,232798,0
2017-10-18,19.6,19.9,19.45,19.7,135230,0
2017-10-19,19.7,19.95,19.35,19.9,141959,0
2017-10-20,20,20.4,19.925,20,183669,0
2017-10-23,20.1,20.25,19.75,20,139426,0
2017-10-24,20.05,20.35,20,20,89001,0
2017-10-25,19.95,20.25,19.9,20.15,255986,0
2017-10-26,20.15,20.4,20,20.1,138526,0
2017-10-27,20.1402,20.3,19.9,20.1,302885,0
2017-10-30,20.05,20.3,19.85,20.15,209329,0
2017-10-31,20.2,20.75,20.175,20.55,320140,0
2017-11-01,20.6,21.15,20.25,20.6,318867,0
2017-11-02,21.75,23.8,21.195,22.75,664659,0
2017-11-03,22.9,24.9,22.8,24.55,540769,0
2017-11-06,24.65,24.95,23.5,23.7,286570,0
2017-11-07,23.7,24.099,23.1,23.9,270474,0
2017-11-08,23.8,24.2,23.3,24.1,133984,0
2017-11-09,24,25,23.95,24.9,341877,0
2017-11-10,24.95,25.15,24.41,25,192044,0
