Date,Open,High,Low,Close,Volume,OpenInt
1991-08-06,54.7,54.7,54.7,54.7,272,0
1991-08-07,50,50,50,50,384,0
1991-08-08,50,50,50,50,192,0
1991-08-09,51.55,56.168,51.55,51.55,521,0
1991-08-12,51.55,51.55,51.55,51.55,272,0
1991-08-13,53.15,53.15,53.15,53.15,824,0
1991-08-14,53.15,53.15,53.15,53.15,368,0
1991-08-15,54.7,54.7,54.7,54.7,208,0
1991-08-16,54.7,54.7,54.7,54.7,2082,0
1991-08-19,53.15,53.15,53.15,53.15,336,0
1991-08-20,54.7,54.7,54.7,54.7,1265,0
1991-08-21,60.15,60.15,60.15,60.15,2247,0
1991-08-22,57.8,57.8,57.8,57.8,1402,0
1991-08-23,59.4,59.4,59.4,59.4,3119,0
1991-08-26,59.4,59.4,59.4,59.4,528,0
1991-08-27,57.8,57.8,57.8,57.8,304,0
1991-08-28,57.8,57.8,57.8,57.8,256,0
1991-08-29,57.8,57.8,57.8,57.8,352,0
1991-08-30,59.4,59.4,59.4,59.4,736,0
1991-09-03,57.8,57.8,57.8,57.8,681,0
1991-09-04,57.8,57.8,57.8,57.8,625,0
1991-09-05,60.95,60.95,60.95,60.95,673,0
1991-09-06,60.95,60.95,60.95,60.95,608,0
1991-09-09,60.95,60.95,60.95,60.95,344,0
1991-09-10,60.95,60.95,60.95,60.95,192,0
1991-09-11,62.5,62.5,62.5,62.5,528,0
1991-09-12,62.5,62.5,62.5,62.5,1024,0
1991-09-13,64.05,64.05,64.05,64.05,2307,0
1991-09-16,64.05,64.05,64.05,64.05,376,0
1991-09-18,64.05,64.05,64.05,64.05,256,0
1991-09-19,64.05,64.05,64.05,64.05,264,0
1991-09-20,65.65,65.65,65.65,65.65,456,0
1991-09-23,65.65,65.65,65.65,65.65,64,0
1991-09-24,64.05,64.05,64.05,64.05,320,0
1991-09-25,64.05,64.05,64.05,64.05,80,0
1991-09-26,64.05,64.05,64.05,64.05,224,0
1991-09-27,65.65,65.65,65.65,65.65,352,0
1991-09-30,65.65,65.65,65.65,65.65,272,0
1991-10-01,67.2,67.2,67.2,67.2,769,0
1991-10-02,71.9,71.9,71.9,71.9,368,0
1991-10-03,71.9,71.9,71.9,71.9,192,0
1991-10-04,71.9,71.9,71.9,71.9,1392,0
1991-10-07,71.9,71.9,71.9,71.9,784,0
1991-10-08,71.9,71.9,71.9,71.9,192,0
1991-10-09,71.9,71.9,71.9,71.9,416,0
1991-10-10,73.45,73.45,73.45,73.45,296,0
1991-10-11,73.45,73.45,73.45,73.45,344,0
1991-10-14,75,75,75,75,672,0
1991-10-15,75,75,75,75,48,0
1991-10-16,75,75,75,75,480,0
1991-10-17,75,75,75,75,528,0
1991-10-18,78.15,78.15,78.15,78.15,3575,0
1991-10-21,78.15,78.15,78.15,78.15,1807,0
1991-10-22,78.15,78.15,78.15,78.15,3407,0
1991-10-23,78.15,78.15,78.15,78.15,2695,0
1991-10-24,78.15,78.15,78.15,78.15,272,0
1991-10-25,84.4,84.4,84.4,84.4,2543,0
1991-10-28,82.8,82.8,82.8,82.8,1465,0
1991-10-29,81.25,81.25,81.25,81.25,288,0
1991-10-30,84.4,84.4,84.4,84.4,784,0
1991-10-31,84.4,84.4,84.4,84.4,120,0
1991-11-01,84.4,84.4,84.4,84.4,392,0
1991-11-04,82.8,82.8,82.8,82.8,224,0
1991-11-05,82.8,82.8,82.8,82.8,376,0
1991-11-06,79.7,79.7,79.7,79.7,1377,0
1991-11-07,79.7,79.7,79.7,79.7,1505,0
1991-11-08,79.7,79.7,79.7,79.7,176,0
1991-11-11,79.7,79.7,79.7,79.7,192,0
1991-11-12,79.7,79.7,79.7,79.7,560,0
1991-11-13,79.7,79.7,79.7,79.7,80,0
1991-11-14,75,75,75,75,608,0
1991-11-15,71.9,71.9,71.9,71.9,256,0
1991-11-18,76.55,76.55,76.55,76.55,1762,0
1991-11-19,76.55,76.55,76.55,76.55,144,0
1991-11-20,78.15,78.15,78.15,78.15,1296,0
1991-11-21,78.15,78.15,78.15,78.15,88,0
1991-11-22,78.15,78.15,78.15,78.15,344,0
1991-11-25,84.4,84.4,84.4,84.4,1088,0
1991-11-26,84.4,84.4,84.4,84.4,752,0
1991-11-27,84.4,84.4,84.4,84.4,664,0
1991-11-29,87.5,87.5,87.5,87.5,1280,0
1991-12-02,85.95,85.95,85.95,85.95,1201,0
1991-12-03,82.8,82.8,82.8,82.8,2106,0
1991-12-04,78.15,78.15,78.15,78.15,672,0
1991-12-06,81.25,81.25,81.25,81.25,608,0
1991-12-09,84.4,84.4,84.4,84.4,928,0
1991-12-10,81.25,81.25,81.25,81.25,272,0
1991-12-11,79.7,79.7,79.7,79.7,801,0
1991-12-12,79.7,79.7,79.7,79.7,336,0
1991-12-13,81.25,81.25,81.25,81.25,384,0
1991-12-16,81.25,81.25,81.25,81.25,408,0
1991-12-17,82.8,82.8,82.8,82.8,1041,0
1991-12-18,84.4,84.4,84.4,84.4,504,0
1991-12-19,82.8,82.8,82.8,82.8,961,0
1991-12-20,78.15,78.15,78.15,78.15,1104,0
1991-12-23,78.15,78.15,78.15,78.15,200,0
1991-12-24,78.15,78.15,78.15,78.15,208,0
1991-12-30,78.15,78.15,78.15,78.15,376,0
1991-12-31,78.15,78.15,78.15,78.15,208,0
1992-01-03,78.15,78.15,78.15,78.15,264,0
1992-01-06,82.8,82.8,82.8,82.8,2674,0
1992-01-07,84.4,84.4,84.4,84.4,3167,0
1992-01-08,85.95,85.95,85.95,85.95,2690,0
1992-01-09,85.95,85.95,85.95,85.95,3114,0
1992-01-10,85.95,85.95,85.95,85.95,2241,0
1992-01-13,85.95,85.95,85.95,85.95,1553,0
1992-01-14,89.05,89.05,89.05,89.05,2490,0
1992-01-15,96.9,96.9,96.9,96.9,896,0
1992-01-16,96.9,96.9,96.9,96.9,616,0
1992-01-17,104.7,104.7,104.7,104.7,880,0
1992-01-20,100,100,100,100,1328,0
1992-01-21,104.7,104.7,104.7,104.7,864,0
1992-01-22,106.25,106.25,106.25,106.25,1080,0
1992-01-23,106.25,106.25,106.25,106.25,824,0
1992-01-24,104.7,104.7,104.7,104.7,392,0
1992-01-27,103.15,103.15,103.15,103.15,576,0
1992-01-28,101.55,101.55,101.55,101.55,809,0
1992-01-29,100,100,100,100,904,0
1992-01-30,100,100,100,100,912,0
1992-01-31,100,100,100,100,32,0
1992-02-03,100,100,100,100,280,0
1992-02-04,100,100,100,100,352,0
1992-02-05,103.15,103.15,103.15,103.15,352,0
1992-02-06,106.25,106.25,106.25,106.25,304,0
1992-02-07,114.05,114.05,114.05,114.05,544,0
1992-02-10,114.05,114.05,114.05,114.05,480,0
1992-02-11,115.65,115.65,115.65,115.65,904,0
1992-02-12,109.4,109.4,109.4,109.4,744,0
1992-02-13,106.25,106.25,106.25,106.25,568,0
1992-02-14,104.7,104.7,104.7,104.7,160,0
1992-02-18,104.7,104.7,104.7,104.7,248,0
1992-02-19,96.9,96.9,96.9,96.9,48,0
1992-02-20,103.15,103.15,103.15,103.15,816,0
1992-02-21,106.25,106.25,106.25,106.25,960,0
1992-02-24,104.7,104.7,104.7,104.7,880,0
1992-02-25,101.55,101.55,101.55,101.55,1585,0
1992-02-26,101.55,101.55,101.55,101.55,608,0
1992-02-27,101.55,101.55,101.55,101.55,120,0
1992-02-28,101.55,101.55,101.55,101.55,80,0
1992-03-02,100,100,100,100,112,0
1992-03-03,103.15,103.15,103.15,103.15,464,0
1992-03-04,101.55,101.55,101.55,101.55,208,0
1992-03-05,103.15,103.15,103.15,103.15,704,0
1992-03-06,103.15,103.15,103.15,103.15,192,0
1992-03-09,101.55,101.55,101.55,101.55,400,0
1992-03-10,101.55,101.55,101.55,101.55,801,0
1992-03-11,101.55,101.55,101.55,101.55,576,0
1992-03-12,100,100,100,100,32,0
1992-03-13,100,100,100,100,280,0
1992-03-16,101.55,101.55,101.55,101.55,128,0
1992-03-17,104.7,104.7,104.7,104.7,688,0
1992-03-18,106.25,106.25,106.25,106.25,1432,0
1992-03-19,106.25,106.25,106.25,106.25,160,0
1992-03-20,109.4,109.4,109.4,109.4,256,0
1992-03-23,109.4,109.4,109.4,109.4,256,0
1992-03-24,109.4,109.4,109.4,109.4,272,0
1992-03-25,109.4,109.4,109.4,109.4,56,0
1992-03-26,104.7,104.7,104.7,104.7,592,0
1992-03-27,103.15,103.15,103.15,103.15,272,0
1992-03-30,92.2,92.2,92.2,92.2,688,0
1992-03-31,92.2,92.2,92.2,92.2,64,0
1992-04-01,93.75,93.75,93.75,93.75,144,0
1992-04-02,92.2,92.2,92.2,92.2,472,0
1992-04-03,93.75,93.75,93.75,93.75,144,0
1992-04-06,93.75,93.75,93.75,93.75,640,0
1992-04-07,93.75,93.75,93.75,93.75,160,0
1992-04-08,87.5,87.5,87.5,87.5,576,0
1992-04-09,87.5,87.5,87.5,87.5,32,0
1992-04-10,87.5,87.5,87.5,87.5,112,0
1992-04-13,87.5,87.5,87.5,87.5,704,0
1992-04-14,87.5,87.5,87.5,87.5,136,0
1992-04-15,90.65,90.65,90.65,90.65,160,0
1992-04-16,95.3,95.3,95.3,95.3,2098,0
1992-04-20,95.3,95.3,95.3,95.3,8,0
1992-04-21,95.3,95.3,95.3,95.3,112,0
1992-04-22,95.3,95.3,95.3,95.3,16,0
1992-04-23,95.3,95.3,95.3,95.3,320,0
1992-04-24,95.3,95.3,95.3,95.3,176,0
1992-04-27,89.05,89.05,89.05,89.05,625,0
1992-04-28,89.05,89.05,89.05,89.05,64,0
1992-04-29,89.05,89.05,89.05,89.05,224,0
1992-04-30,89.05,89.05,89.05,89.05,32,0
1992-05-01,89.05,89.05,89.05,89.05,48,0
1992-05-04,89.05,89.05,89.05,89.05,673,0
1992-05-05,89.05,89.05,89.05,89.05,544,0
1992-05-06,90.65,90.65,90.65,90.65,1104,0
1992-05-07,89.05,89.05,89.05,89.05,168,0
1992-05-08,89.05,89.05,89.05,89.05,128,0
1992-05-11,89.05,89.05,89.05,89.05,64,0
1992-05-12,89.05,89.05,89.05,89.05,48,0
1992-05-13,87.5,87.5,87.5,87.5,56,0
1992-05-14,87.5,87.5,87.5,87.5,80,0
1992-05-15,89.05,89.05,89.05,89.05,1249,0
1992-05-18,89.05,89.05,89.05,89.05,160,0
1992-05-19,89.05,89.05,89.05,89.05,16,0
1992-05-20,90.65,90.65,90.65,90.65,536,0
1992-05-21,96.9,96.9,96.9,96.9,2191,0
1992-05-22,96.9,96.9,96.9,96.9,256,0
1992-05-26,96.9,96.9,96.9,96.9,264,0
1992-05-27,96.9,96.9,96.9,96.9,752,0
1992-05-28,96.9,96.9,96.9,96.9,1096,0
1992-05-29,96.9,96.9,96.9,96.9,1008,0
1992-06-01,95.3,95.3,95.3,95.3,384,0
1992-06-02,95.3,95.3,95.3,95.3,224,0
1992-06-03,95.3,95.3,95.3,95.3,416,0
1992-06-04,95.3,95.3,95.3,95.3,560,0
1992-06-05,95.3,95.3,95.3,95.3,641,0
1992-06-08,95.3,95.3,95.3,95.3,104,0
1992-06-09,93.75,93.75,93.75,93.75,496,0
1992-06-10,93.75,93.75,93.75,93.75,216,0
1992-06-11,93.75,93.75,93.75,93.75,112,0
1992-06-12,93.75,93.75,93.75,93.75,160,0
1992-06-16,92.2,92.2,92.2,92.2,408,0
1992-06-17,90.65,90.65,90.65,90.65,480,0
1992-06-18,84.4,84.4,84.4,84.4,864,0
1992-06-19,81.25,81.25,81.25,81.25,1216,0
1992-06-22,81.25,89.125,81.25,81.25,288,0
1992-06-23,84.4,84.4,81.274,84.4,272,0
1992-06-25,87.5,87.5,87.5,87.5,352,0
1992-06-26,82.8,82.8,82.8,82.8,32,0
1992-06-30,82.8,87.421,82.8,82.8,360,0
1992-07-01,82.8,82.8,82.8,82.8,224,0
1992-07-02,82.8,87.421,82.8,82.8,72,0
1992-07-06,82.8,87.421,82.8,82.8,80,0
1992-07-07,84.4,86.026,84.4,84.4,56,0
1992-07-08,79.7,82.823,79.7,79.7,544,0
1992-07-09,85.95,85.95,79.703,85.95,648,0
1992-07-10,85.95,85.95,79.703,85.95,2569,0
1992-07-13,85.95,85.95,79.703,85.95,800,0
1992-07-14,85.95,85.95,81.203,85.95,752,0
1992-07-15,90.65,90.65,81.272,90.65,1552,0
1992-07-16,90.65,93.776,89.149,90.65,1488,0
1992-07-17,87.5,90.625,86,87.5,1496,0
1992-07-20,84.4,86.026,82.899,84.4,1024,0
1992-07-21,82.8,82.8,82.8,82.8,577,0
1992-07-22,84.4,84.4,81.274,84.4,688,0
1992-07-23,84.4,84.4,81.274,84.4,2207,0
1992-07-24,82.8,87.421,82.8,82.8,3419,0
1992-07-27,81.25,84.375,81.25,81.25,416,0
1992-07-28,82.8,84.298,81.176,82.8,833,0
1992-07-29,82.8,84.298,82.8,82.8,48,0
1992-07-30,84.4,86.026,82.899,84.4,1056,0
1992-07-31,85.95,85.95,82.827,85.95,576,0
1992-08-03,85.95,85.95,82.827,85.95,136,0
1992-08-04,84.4,84.4,81.274,84.4,280,0
1992-08-05,81.25,84.375,81.25,81.25,224,0
1992-08-06,84.4,84.4,84.4,84.4,32,0
1992-08-07,84.4,84.4,84.4,84.4,32,0
1992-08-10,81.25,82.875,79.75,81.25,808,0
1992-08-11,81.25,81.25,79.75,81.25,88,0
1992-08-12,81.25,81.25,79.75,81.25,416,0
1992-08-13,78.15,81.276,78.15,78.15,160,0
1992-08-14,84.4,84.4,82.899,84.4,256,0
1992-08-17,85.95,85.95,84.326,85.95,440,0
1992-08-18,90.65,90.65,84.398,90.65,1152,0
1992-08-19,98.45,98.45,87.455,98.45,1545,0
1992-08-20,96.9,98.526,93.774,96.9,976,0
1992-08-21,96.9,96.9,96.9,96.9,32,0
1992-08-24,93.75,98.5,93.75,93.75,784,0
1992-08-25,95.3,95.3,93.676,95.3,336,0
1992-08-26,96.9,96.9,87.522,96.9,2311,0
1992-08-28,95.3,96.799,95.3,95.3,376,0
1992-08-31,96.9,96.9,92.274,96.9,224,0
1992-09-02,95.3,96.799,92.178,95.3,368,0
1992-09-03,93.75,93.75,93.75,93.75,160,0
1992-09-04,93.75,96.875,93.75,93.75,344,0
1992-09-08,96.9,96.9,93.774,96.9,384,0
1992-09-09,95.3,98.422,95.3,95.3,136,0
1992-09-10,100,100,96.875,100,128,0
1992-09-11,98.45,99.95,96.826,98.45,496,0
1992-09-14,100,100,96.875,100,408,0
1992-09-15,104.7,104.7,98.453,104.7,1201,0
1992-09-16,109.4,109.4,101.65,109.4,2191,0
1992-09-17,103.15,104.78,103.15,103.15,608,0
1992-09-18,106.25,107.87,103.12,106.25,296,0
1992-09-21,107.8,107.8,103.05,107.8,136,0
1992-09-22,103.15,103.15,103.15,103.15,32,0
1992-09-23,107.8,107.8,106.18,107.8,128,0
1992-09-24,106.25,107.87,103.12,106.25,448,0
1992-09-25,103.15,107.9,103.15,103.15,288,0
1992-09-28,107.8,107.8,103.05,107.8,24,0
1992-09-29,107.8,107.8,103.05,107.8,704,0
1992-09-30,107.8,107.8,103.05,107.8,1017,0
1992-10-01,101.55,107.8,93.681,101.55,969,0
1992-10-02,93.75,101.62,93.75,93.75,288,0
1992-10-05,93.75,100,93.75,93.75,456,0
1992-10-06,93.75,98.5,92.25,93.75,384,0
1992-10-07,95.3,98.422,93.676,95.3,721,0
1992-10-08,98.45,98.45,93.702,98.45,576,0
1992-10-09,93.75,93.75,93.75,93.75,144,0
1992-10-12,98.45,98.45,98.45,98.45,64,0
1992-10-13,93.75,98.5,93.75,93.75,208,0
1992-10-14,98.45,98.45,93.702,98.45,240,0
1992-10-15,95.3,96.799,93.676,95.3,496,0
1992-10-16,90.65,93.776,90.65,90.65,1040,0
1992-10-19,93.75,93.75,89.125,93.75,200,0
1992-10-20,87.5,90.625,87.5,87.5,352,0
1992-10-21,87.5,87.5,87.5,87.5,168,0
1992-10-22,92.2,92.2,87.452,92.2,328,0
1992-10-23,90.65,93.776,90.65,90.65,608,0
1992-10-26,96.9,96.9,96.9,96.9,320,0
1992-10-28,95.3,95.3,87.431,95.3,2058,0
1992-10-29,95.3,95.3,93.676,95.3,352,0
1992-10-30,92.2,95.323,90.576,92.2,456,0
1992-11-02,92.2,95.323,92.2,92.2,448,0
1992-11-03,95.3,96.799,95.3,95.3,56,0
1992-11-04,95.3,95.3,95.3,95.3,96,0
1992-11-05,90.65,92.276,90.65,90.65,704,0
1992-11-06,90.65,93.776,90.65,90.65,120,0
1992-11-09,95.3,96.799,92.178,95.3,440,0
1992-11-10,93.75,93.75,87.5,93.75,320,0
1992-11-11,92.2,93.699,92.2,92.2,48,0
1992-11-13,92.2,92.2,87.452,92.2,2361,0
1992-11-16,92.2,92.2,89.076,92.2,432,0
1992-11-17,87.5,90.625,87.5,87.5,1336,0
1992-11-18,89.05,90.548,87.426,89.05,1802,0
1992-11-19,87.5,90.625,86,87.5,2240,0
1992-11-20,87.5,89.125,84.375,87.5,1264,0
1992-11-23,81.25,84.375,81.25,81.25,176,0
1992-11-24,82.8,87.421,81.176,82.8,224,0
1992-11-25,81.25,81.25,81.25,81.25,32,0
1992-11-27,87.5,87.5,84.375,87.5,472,0
1992-11-30,81.25,81.25,81.25,81.25,32,0
1992-12-01,82.8,87.421,81.176,82.8,368,0
1992-12-02,75,87.5,75,75,720,0
1992-12-03,81.25,81.25,75,81.25,344,0
1992-12-04,78.15,78.15,78.15,78.15,512,0
1992-12-07,78.15,78.15,78.15,78.15,16,0
1992-12-08,78.15,78.15,73.524,78.15,280,0
1992-12-09,76.55,76.55,76.55,76.55,64,0
1992-12-10,76.55,76.55,73.428,76.55,264,0
1992-12-11,73.45,76.573,73.45,73.45,144,0
1992-12-14,71.9,71.9,71.9,71.9,32,0
1992-12-15,75,75,68.75,75,576,0
1992-12-16,71.9,71.9,71.9,71.9,16,0
1992-12-17,71.9,71.9,65.648,71.9,776,0
1992-12-22,73.45,73.45,68.703,73.45,256,0
1992-12-23,73.45,73.45,73.45,73.45,16,0
1992-12-28,73.45,73.45,65.58,73.45,40,0
1992-12-29,71.9,73.526,65.648,71.9,344,0
1992-12-30,71.9,71.9,62.522,71.9,440,0
1992-12-31,65.65,71.902,64.15,65.65,656,0
1993-01-04,71.9,71.9,68.774,71.9,168,0
1993-01-05,64.05,73.414,64.05,64.05,977,0
1993-01-06,65.65,70.402,65.65,65.65,576,0
1993-01-07,70.3,70.3,65.555,70.3,304,0
1993-01-08,71.9,71.9,65.648,71.9,4470,0
1993-01-11,79.7,79.7,70.331,79.7,680,0
1993-01-12,85.95,89.073,74.956,85.95,1265,0
1993-01-13,90.65,90.65,82.898,90.65,544,0
1993-01-14,85.95,89.073,82.827,85.95,512,0
1993-01-15,89.05,92.172,84.304,89.05,689,0
1993-01-18,93.75,93.75,87.5,93.75,640,0
1993-01-19,100,106.25,93.75,100,3416,0
1993-01-20,115.65,115.65,100.02,115.65,3407,0
1993-01-21,110.95,117.2,106.2,110.95,2465,0
1993-01-22,117.2,117.2,109.33,117.2,4754,0
1993-01-25,115.65,117.28,109.4,115.65,2583,0
1993-01-26,109.4,115.65,106.27,109.4,944,0
1993-01-27,112.5,112.5,106.25,112.5,1272,0
1993-01-28,109.4,112.53,103.15,109.4,256,0
1993-01-29,106.25,106.25,101.62,106.25,1008,0
1993-02-01,101.55,107.8,99.93,101.55,216,0
1993-02-02,100,106.25,93.75,100,3128,0
1993-02-03,100,106.25,100,100,672,0
1993-02-04,104.7,106.2,99.95,104.7,376,0
1993-02-05,100,104.75,100,100,2448,0
1993-02-08,98.45,103.07,98.45,98.45,128,0
1993-02-09,96.9,103.15,96.9,96.9,304,0
1993-02-11,103.15,103.15,96.898,103.15,104,0
1993-02-12,96.9,103.15,96.9,96.9,496,0
1993-02-16,98.45,98.45,98.45,98.45,40,0
1993-02-17,96.9,103.15,96.9,96.9,456,0
1993-02-18,98.45,103.07,98.45,98.45,736,0
1993-02-19,98.45,101.57,98.45,98.45,160,0
1993-02-22,98.45,101.57,98.45,98.45,104,0
1993-02-23,98.45,99.95,98.45,98.45,384,0
1993-02-24,98.45,101.57,90.579,98.45,736,0
1993-02-25,95.3,98.422,95.3,95.3,1425,0
1993-02-26,93.75,96.875,93.75,93.75,128,0
1993-03-01,93.75,96.875,93.75,93.75,688,0
1993-03-02,92.2,96.822,92.2,92.2,504,0
1993-03-03,93.75,96.875,92.25,93.75,6440,0
1993-03-04,96.9,98.526,93.774,96.9,1560,0
1993-03-05,98.45,98.45,93.702,98.45,200,0
1993-03-08,98.45,98.45,93.702,98.45,888,0
1993-03-09,98.45,98.45,93.702,98.45,176,0
1993-03-10,98.45,98.45,95.326,98.45,112,0
1993-03-11,93.75,98.5,93.75,93.75,264,0
1993-03-12,93.75,98.5,93.75,93.75,512,0
1993-03-15,96.9,96.9,90.648,96.9,984,0
1993-03-16,92.2,92.2,90.576,92.2,352,0
1993-03-17,96.9,96.9,90.648,96.9,384,0
1993-03-18,90.65,96.901,90.65,90.65,88,0
1993-03-19,92.2,96.822,90.576,92.2,993,0
1993-03-22,89.05,95.294,89.05,89.05,1225,0
1993-03-23,90.65,92.276,86.023,90.65,1568,0
1993-03-24,90.65,90.65,86.023,90.65,368,0
1993-03-25,85.95,90.572,85.95,85.95,248,0
1993-03-26,87.5,92.25,87.5,87.5,1224,0
1993-03-29,90.65,90.65,87.524,90.65,32,0
1993-03-30,87.5,90.625,86,87.5,760,0
1993-03-31,87.5,89.125,87.5,87.5,112,0
1993-04-01,89.05,89.05,85.928,89.05,1377,0
1993-04-02,87.5,89.125,86,87.5,192,0
1993-04-05,87.5,87.5,86,87.5,160,0
1993-04-06,85.95,89.073,85.95,85.95,200,0
1993-04-07,89.05,89.05,89.05,89.05,128,0
1993-04-12,84.4,86.026,81.274,84.4,520,0
1993-04-13,87.5,87.5,81.25,87.5,192,0
1993-04-14,81.25,81.25,81.25,81.25,232,0
1993-04-15,85.95,85.95,81.203,85.95,256,0
1993-04-16,84.4,86.026,81.274,84.4,880,0
1993-04-19,81.25,81.25,81.25,81.25,32,0
1993-04-20,81.25,81.25,81.25,81.25,112,0
1993-04-21,85.95,85.95,81.203,85.95,400,0
1993-04-22,81.25,86,81.25,81.25,96,0
1993-04-23,85.95,85.95,81.203,85.95,184,0
1993-04-26,82.8,85.922,82.8,82.8,56,0
1993-04-27,82.8,82.8,82.8,82.8,32,0
1993-04-28,85.95,85.95,85.95,85.95,16,0
1993-04-29,81.25,86,81.25,81.25,1216,0
1993-05-03,81.25,86,81.25,81.25,48,0
1993-05-04,81.25,86,81.25,81.25,1336,0
1993-05-05,85.95,85.95,81.203,85.95,336,0
1993-05-06,79.7,85.946,79.7,79.7,1041,0
1993-05-07,79.7,85.946,79.7,79.7,184,0
1993-05-10,85.95,85.95,85.95,85.95,16,0
1993-05-11,79.7,85.946,79.7,79.7,176,0
1993-05-13,79.7,79.7,79.7,79.7,8,0
1993-05-14,79.7,79.7,79.7,79.7,16,0
1993-05-17,79.7,85.946,79.7,79.7,256,0
1993-05-18,85.95,85.95,79.703,85.95,608,0
1993-05-19,84.4,86.026,79.774,84.4,272,0
1993-05-20,85.95,85.95,85.95,85.95,40,0
1993-05-21,90.65,90.65,84.398,90.65,336,0
1993-05-24,90.65,90.65,90.65,90.65,192,0
1993-05-25,85.95,92.196,85.95,85.95,144,0
1993-05-26,90.65,90.65,84.398,90.65,592,0
1993-05-27,90.65,90.65,84.398,90.65,200,0
1993-05-28,90.65,90.65,84.398,90.65,368,0
1993-06-01,90.65,90.65,90.65,90.65,32,0
1993-06-02,84.4,87.526,84.4,84.4,512,0
1993-06-03,90.65,90.65,84.398,90.65,224,0
1993-06-04,84.4,90.652,84.4,84.4,304,0
1993-06-07,90.65,90.65,82.898,90.65,1352,0
1993-06-08,90.65,90.65,87.524,90.65,144,0
1993-06-09,87.5,87.5,87.5,87.5,32,0
1993-06-10,84.4,84.4,84.4,84.4,64,0
1993-06-11,87.5,87.5,86,87.5,320,0
1993-06-14,85.95,90.572,84.326,85.95,528,0
1993-06-15,87.5,87.5,84.375,87.5,960,0
1993-06-16,87.5,87.5,84.375,87.5,336,0
1993-06-17,90.65,90.65,84.398,90.65,128,0
1993-06-18,90.65,90.65,84.398,90.65,232,0
1993-06-22,84.4,90.652,84.4,84.4,40,0
1993-06-23,90.65,90.65,84.398,90.65,488,0
1993-06-24,87.5,90.625,84.375,87.5,808,0
1993-06-25,87.5,87.5,84.375,87.5,104,0
1993-06-28,90.65,90.65,84.398,90.65,144,0
1993-06-29,87.5,87.5,86,87.5,32,0
1993-06-30,103.15,103.15,89.146,103.15,880,0
1993-07-01,109.4,111.03,100.02,109.4,2351,0
1993-07-02,110.95,112.45,101.58,110.95,896,0
1993-07-06,104.7,112.45,104.7,104.7,640,0
1993-07-07,107.8,110.92,104.68,107.8,416,0
1993-07-08,109.4,111.03,104.77,109.4,1448,0
1993-07-09,112.5,112.5,106.25,112.5,784,0
1993-07-12,112.5,112.5,107.87,112.5,136,0
1993-07-13,109.4,120.4,107.9,109.4,1984,0
1993-07-14,115.65,115.65,111.02,115.65,376,0
1993-07-15,115.65,115.65,109.4,115.65,1976,0
1993-07-16,114.05,115.55,110.93,114.05,352,0
1993-07-19,114.05,114.05,109.3,114.05,232,0
1993-07-20,109.4,112.53,109.4,109.4,224,0
1993-07-21,110.95,114.07,109.33,110.95,384,0
1993-07-22,107.8,114.05,107.8,107.8,704,0
1993-07-23,106.25,112.5,106.25,106.25,112,0
1993-07-26,103.15,103.15,103.15,103.15,248,0
1993-07-27,106.25,112.5,106.25,106.25,296,0
1993-07-28,109.4,112.53,106.27,109.4,80,0
1993-07-29,115.65,117.28,111.02,115.65,1160,0
1993-07-30,114.05,115.55,110.93,114.05,272,0
1993-08-02,115.65,115.65,111.02,115.65,128,0
1993-08-03,115.65,115.65,111.02,115.65,688,0
1993-08-04,110.95,115.57,110.95,110.95,352,0
1993-08-05,115.65,115.65,111.02,115.65,600,0
1993-08-06,115.65,115.65,112.52,115.65,144,0
1993-08-09,114.05,114.05,114.05,114.05,24,0
1993-08-10,112.5,115.62,111,112.5,2080,0
1993-08-11,112.5,115.62,111,112.5,928,0
1993-08-12,109.4,109.4,109.4,109.4,16,0
1993-08-13,109.4,109.4,109.4,109.4,72,0
1993-08-16,109.4,109.4,109.4,109.4,8,0
1993-08-17,109.4,112.53,109.4,109.4,680,0
1993-08-18,112.5,112.5,109.38,112.5,184,0
1993-08-19,112.5,112.5,107.87,112.5,272,0
1993-08-20,109.4,112.53,107.9,109.4,280,0
1993-08-24,107.8,112.42,107.8,107.8,272,0
1993-08-25,112.5,115.62,109.38,112.5,1336,0
1993-08-26,112.5,115.62,111,112.5,440,0
1993-08-27,129.7,129.7,112.46,129.7,3049,0
1993-08-30,126.55,129.67,123.43,126.55,857,0
1993-08-31,115.65,128.15,115.65,115.65,1496,0
1993-09-01,115.65,121.9,115.65,115.65,904,0
1993-09-02,121.9,121.9,115.65,121.9,296,0
1993-09-03,121.9,121.9,115.65,121.9,136,0
1993-09-07,118.75,121.88,118.75,118.75,256,0
1993-09-08,115.65,121.9,115.65,115.65,320,0
1993-09-09,120.3,121.8,115.55,120.3,344,0
1993-09-10,118.75,121.88,115.62,118.75,136,0
1993-09-13,121.9,125.03,115.65,121.9,752,0
1993-09-14,131.25,131.25,118.75,131.25,200,0
1993-09-15,125,131.25,118.75,125,312,0
1993-09-16,134.4,134.4,125.02,134.4,1472,0
1993-09-17,137.5,143.75,125,137.5,3920,0
1993-09-20,153.15,153.15,134.4,153.15,2376,0
1993-09-21,151.55,159.3,143.68,151.55,2865,0
1993-09-22,146.9,153.15,143.77,146.9,720,0
1993-09-23,165.65,168.78,143.77,165.65,1360,0
1993-09-24,171.9,184.4,168.77,171.9,10207,0
1993-09-27,171.9,178.15,168.77,171.9,176,0
1993-09-28,176.55,178.05,162.43,176.55,2513,0
1993-09-29,184.4,184.4,171.9,184.4,3863,0
1993-09-30,184.4,187.53,178.15,184.4,1312,0
1993-10-01,200,200,181.25,200,3216,0
1993-10-04,204.7,209.32,193.7,204.7,4057,0
1993-10-05,198.45,212.45,190.58,198.45,3801,0
1993-10-06,215.65,225.03,193.77,215.65,4959,0
1993-10-07,212.5,221.88,209.38,212.5,3296,0
1993-10-08,215.65,215.65,209.4,215.65,968,0
1993-10-11,209.4,218.78,209.4,209.4,96,0
1993-10-12,215.65,221.9,212.52,215.65,1840,0
1993-10-13,217.2,221.82,212.45,217.2,1704,0
1993-10-14,214.05,221.8,214.05,214.05,1625,0
1993-10-15,215.65,218.78,211.02,215.65,2672,0
1993-10-18,200,212.5,200,200,1856,0
1993-10-19,203.15,218.78,200.02,203.15,3088,0
1993-10-20,203.15,209.4,200.02,203.15,968,0
1993-10-21,203.15,209.4,200.02,203.15,1864,0
1993-10-22,221.9,221.9,206.27,221.9,2144,0
1993-10-25,228.15,231.28,215.65,228.15,1848,0
1993-10-26,225,228.12,218.75,225,720,0
1993-10-27,223.45,231.2,221.83,223.45,2953,0
1993-10-28,228.15,228.15,221.9,228.15,1400,0
1993-10-29,262.5,262.5,225,262.5,7904,0
1993-11-01,278.15,287.53,268.77,278.15,6423,0
1993-11-02,271.9,284.4,268.77,271.9,3760,0
1993-11-03,287.5,293.75,265.62,287.5,5360,0
1993-11-04,275,293.75,271.88,275,4560,0
1993-11-05,278.15,281.28,268.77,278.15,3904,0
1993-11-08,296.9,296.9,281.27,296.9,3928,0
1993-11-09,337.5,337.5,300,337.5,4152,0
1993-11-10,359.4,365.65,340.65,359.4,6016,0
1993-11-11,346.9,359.4,318.77,346.9,9463,0
1993-11-12,378.15,378.15,343.77,378.15,5304,0
1993-11-15,371.9,390.65,353.15,371.9,4016,0
1993-11-16,390.65,390.65,365.65,390.65,3376,0
1993-11-17,350,396.88,334.38,350,8632,0
1993-11-18,362.5,368.75,337.5,362.5,15520,0
1993-11-19,337.5,365.62,331.25,337.5,3352,0
1993-11-22,312.5,334.38,309.38,312.5,5528,0
1993-11-23,331.25,337.5,315.62,331.25,6128,0
1993-11-24,353.15,353.15,328.15,353.15,4752,0
1993-11-26,348.45,353.07,343.7,348.45,336,0
1993-11-29,353.15,362.53,351.65,353.15,3248,0
1993-11-30,359.4,359.4,340.65,359.4,3464,0
1993-12-01,343.75,359.38,339.12,343.75,2024,0
1993-12-02,335.95,356.2,334.32,335.95,1656,0
1993-12-03,337.5,340.62,328.12,337.5,1432,0
1993-12-06,340.65,340.65,328.15,340.65,1040,0
1993-12-07,340.65,346.9,334.4,340.65,1264,0
1993-12-08,340.65,346.9,340.65,340.65,1456,0
1993-12-09,325,343.75,325,325,1256,0
1993-12-10,340.65,340.65,325.02,340.65,992,0
1993-12-13,340.65,340.65,334.4,340.65,328,0
1993-12-14,325,334.38,309.38,325,2632,0
1993-12-15,318.75,325,312.5,318.75,1616,0
1993-12-16,328.15,343.78,312.52,328.15,9063,0
1993-12-17,318.75,331.25,312.5,318.75,1384,0
1993-12-20,312.5,317.25,293.75,312.5,4832,0
1993-12-21,309.4,312.53,300.02,309.4,2928,0
1993-12-22,300,309.38,300,300,1568,0
1993-12-23,300,306.25,300,300,3008,0
1993-12-27,306.25,306.25,300,306.25,1064,0
1993-12-28,306.25,312.5,300,306.25,6064,0
1993-12-29,306.25,311,300,306.25,1704,0
1993-12-30,300,306.25,300,300,2728,0
1993-12-31,309.4,309.4,300.02,309.4,1688,0
1994-01-03,306.25,309.38,303.12,306.25,3080,0
1994-01-04,325,331.25,309.38,325,3864,0
1994-01-05,365.65,368.78,325.02,365.65,8127,0
1994-01-06,375,390.62,362.5,375,12680,0
1994-01-07,359.4,381.28,353.15,359.4,1504,0
1994-01-10,371.9,375.02,362.52,371.9,1408,0
1994-01-11,362.5,375,350,362.5,2016,0
1994-01-12,368.75,371.88,359.38,368.75,1616,0
1994-01-13,381.25,387.5,362.5,381.25,2864,0
1994-01-14,396.9,396.9,381.27,396.9,3160,0
1994-01-17,409.4,418.78,393.77,409.4,7968,0
1994-01-18,400,409.38,393.75,400,1816,0
1994-01-19,387.5,396.88,381.25,387.5,1904,0
1994-01-20,403.15,403.15,381.27,403.15,1616,0
1994-01-21,406.25,412.5,403.12,406.25,1168,0
1994-01-24,400,412.5,400,400,1008,0
1994-01-25,410.95,415.57,396.83,410.95,2496,0
1994-01-26,418.75,418.75,406.25,418.75,1488,0
1994-01-27,412.5,418.75,412.5,412.5,1016,0
1994-01-28,415.65,418.78,409.4,415.65,1408,0
1994-01-31,434.4,437.52,415.65,434.4,3384,0
1994-02-01,443.75,450,428.12,443.75,2112,0
1994-02-02,459.4,468.78,443.77,459.4,2992,0
1994-02-03,489.05,493.67,453.06,489.05,4585,0
1994-02-04,450,496.88,450,450,3040,0
1994-02-07,445.3,453.05,428.05,445.3,3337,0
1994-02-08,453.15,453.15,434.4,453.15,2544,0
1994-02-09,434.4,453.15,434.4,434.4,1392,0
1994-02-10,437.5,440.62,431.25,437.5,1904,0
1994-02-11,437.5,440.62,431.25,437.5,408,0
1994-02-14,465.65,478.15,437.52,465.65,4056,0
1994-02-15,471.9,481.28,462.52,471.9,2504,0
1994-02-16,481.25,506.25,475,481.25,3136,0
1994-02-17,440.65,487.39,437.4,440.65,876,0
1994-02-18,440.65,462.4,431.15,440.65,568,0
1994-02-22,434.4,449.9,412.4,434.4,760,0
1994-02-23,443.75,443.75,425,443.75,448,0
1994-02-24,428.15,443.65,412.4,428.15,636,0
1994-02-25,428.15,437.4,418.65,428.15,500,0
1994-02-28,456.25,468.75,431.25,456.25,1360,0
1994-03-01,506.25,506.25,456.25,506.25,1376,0
1994-03-02,518.75,531.25,475,518.75,2908,0
1994-03-03,506.25,525,506.25,506.25,1040,0
1994-03-04,515.65,524.9,499.9,515.65,1216,0
1994-03-07,528.15,531.15,512.4,528.15,1580,0
1994-03-08,543.75,543.75,525,543.75,856,0
1994-03-09,525,543.75,500,525,1092,0
1994-03-10,537.5,537.5,506.25,537.5,600,0
1994-03-11,562.5,606.25,518.75,562.5,2896,0
1994-03-14,600,606.25,562.5,600,1108,0
1994-03-15,575,618.75,575,575,1364,0
1994-03-16,562.5,593.75,543.75,562.5,740,0
1994-03-17,562.5,581.25,550,562.5,856,0
1994-03-18,543.75,556.25,531.25,543.75,464,0
1994-03-21,537.5,543.75,512.5,537.5,784,0
1994-03-22,534.4,581.14,524.9,534.4,1852,0
1994-03-23,562.5,568.75,537.5,562.5,848,0
1994-03-24,562.5,568.75,543.75,562.5,340,0
1994-03-25,565.65,574.9,549.9,565.65,500,0
1994-03-28,537.5,568.75,518.75,537.5,1612,0
1994-03-29,450,556.25,450,450,2808,0
1994-03-30,450,481.25,443.75,450,2564,0
1994-03-31,443.75,462.5,406.25,443.75,2804,0
1994-04-04,418.75,443.75,400,418.75,1156,0
1994-04-05,450,462.5,425,450,1564,0
1994-04-06,437.5,456.25,400,437.5,1688,0
1994-04-07,443.75,443.75,412.5,443.75,1020,0
1994-04-08,431.25,443.75,423.5,431.25,1256,0
1994-04-11,431.25,437.5,425,431.25,508,0
1994-04-12,356.25,437.5,350,356.25,3228,0
1994-04-13,350,400,300,350,9196,0
1994-04-14,337.5,362.5,325,337.5,2236,0
1994-04-15,356.25,362.5,331.25,356.25,1436,0
1994-04-18,362.5,375,337.5,362.5,1296,0
1994-04-19,350,368.75,331.25,350,2392,0
1994-04-20,343.75,356.25,325,343.75,2168,0
1994-04-21,353.15,356.15,312.41,353.15,2049,0
1994-04-22,362.5,375,343.75,362.5,2236,0
1994-04-25,387.5,406.25,350,387.5,2900,0
1994-04-26,371.9,399.89,368.65,371.9,1228,0
1994-04-28,334.4,387.38,331.15,334.4,2949,0
1994-04-29,334.4,343.65,331.15,334.4,1156,0
1994-05-02,337.5,343.75,287.5,337.5,3356,0
1994-05-03,331.25,343.75,318.75,331.25,1208,0
1994-05-04,368.75,381.25,337.5,368.75,5836,0
1994-05-05,387.5,393.75,362.5,387.5,3244,0
1994-05-06,375,384.5,350,375,1872,0
1994-05-09,362.5,381.25,350,362.5,1164,0
1994-05-10,362.5,375,350,362.5,416,0
1994-05-11,331.25,362.5,331.25,331.25,620,0
1994-05-12,331.25,350,318.75,331.25,872,0
1994-05-13,318.75,337.5,306.25,318.75,1232,0
1994-05-16,337.5,337.5,312.5,337.5,1292,0
1994-05-17,281.25,337.5,281.25,281.25,3952,0
1994-05-18,256.25,306.25,206.25,256.25,9212,0
1994-05-19,237.5,268.75,237.5,237.5,1888,0
1994-05-20,262.5,262.5,237.5,262.5,1132,0
1994-05-23,256.25,262.5,243.75,256.25,1484,0
1994-05-24,250,262.5,243.75,250,1144,0
1994-05-25,270.3,281.3,237.54,270.3,3423,0
1994-05-26,287.5,293.75,268.75,287.5,720,0
1994-05-27,318.75,318.75,275,318.75,2832,0
1994-05-31,287.5,325,275,287.5,2272,0
1994-06-01,284.4,293.65,274.9,284.4,456,0
1994-06-02,300,300,275,300,1304,0
1994-06-03,325,331.25,293.75,325,1092,0
1994-06-06,337.5,356.25,325,337.5,1724,0
1994-06-07,356.25,356.25,318.75,356.25,1780,0
1994-06-08,350,368.75,343.75,350,1716,0
1994-06-09,334.4,381.14,324.9,334.4,14700,0
1994-06-10,300,343.75,287.5,300,1544,0
1994-06-13,300,306.25,287.5,300,928,0
1994-06-14,303.15,306.15,287.4,303.15,620,0
1994-06-15,337.5,337.5,306.25,337.5,928,0
1994-06-16,326.55,337.55,309.55,326.55,588,0
1994-06-17,331.25,337.5,318.75,331.25,528,0
1994-06-20,306.25,318.75,293.75,306.25,688,0
1994-06-21,300,312.5,287.5,300,1016,0
1994-06-22,312.5,325,300,312.5,1128,0
1994-06-23,300,312.5,300,300,588,0
1994-06-24,281.25,312.5,275,281.25,752,0
1994-06-27,287.5,300,275,287.5,336,0
1994-06-28,275,287.5,275,275,932,0
1994-06-29,292.2,299.95,274.95,292.2,1900,0
1994-06-30,300,300,281.25,300,1148,0
1994-07-01,293.75,300,275,293.75,820,0
1994-07-05,312.5,312.5,287.5,312.5,460,0
1994-07-06,325,337.5,293.75,325,1992,0
1994-07-07,337.5,356.25,328.25,337.5,1792,0
1994-07-08,343.75,356.25,331.25,343.75,980,0
1994-07-11,312.5,331.25,275,312.5,4240,0
1994-07-12,331.25,343.75,312.5,331.25,1328,0
1994-07-13,331.25,350,325,331.25,1272,0
1994-07-14,325,343.75,306.25,325,1144,0
1994-07-15,337.5,350,318.75,337.5,1116,0
1994-07-18,325,356.25,312.5,325,1156,0
1994-07-19,337.5,362.5,312.5,337.5,1824,0
1994-07-20,325,331.25,312.5,325,352,0
1994-07-21,343.75,343.75,312.5,343.75,680,0
1994-07-22,350,350,331.25,350,844,0
1994-07-25,331.25,350,331.25,331.25,668,0
1994-07-26,337.5,350,325,337.5,772,0
1994-07-27,356.25,356.25,337.5,356.25,1280,0
1994-07-28,328.15,362.39,318.65,328.15,1785,0
1994-07-29,318.75,337.5,306.25,318.75,1056,0
1994-08-01,331.25,340.75,312.5,331.25,724,0
1994-08-02,315.65,331.14,312.4,315.65,356,0
1994-08-03,287.5,337.5,281.25,287.5,2904,0
1994-08-04,281.25,312.5,281.25,281.25,924,0
1994-08-05,268.75,293.75,250,268.75,1452,0
1994-08-08,275,281.25,265.75,275,412,0
1994-08-09,287.5,300,268.75,287.5,1360,0
1994-08-10,293.75,306.25,275,293.75,792,0
1994-08-11,312.5,312.5,300,312.5,696,0
1994-08-12,318.75,331.25,306.25,318.75,1456,0
1994-08-15,315.65,334.39,299.9,315.65,824,0
1994-08-16,312.5,325,312.5,312.5,452,0
1994-08-17,309.4,324.9,306.15,309.4,384,0
1994-08-18,312.5,318.75,306.25,312.5,368,0
1994-08-19,325,325,306.25,325,136,0
1994-08-22,321.9,324.9,312.4,321.9,288,0
1994-08-23,325,325,312.5,325,680,0
1994-08-24,312.5,325,312.5,312.5,596,0
1994-08-25,325,325,312.5,325,516,0
1994-08-26,328.15,328.15,306.16,328.15,1548,0
1994-08-29,325,337.5,318.75,325,596,0
1994-08-30,325,331.25,318.75,325,208,0
1994-08-31,300,331.25,300,300,468,0
1994-09-01,293.75,318.75,281.25,293.75,568,0
1994-09-02,293.75,293.75,281.25,293.75,112,0
1994-09-06,293.75,300,287.5,293.75,164,0
1994-09-07,306.25,312.5,281.25,306.25,356,0
1994-09-08,296.9,312.4,293.65,296.9,288,0
1994-09-09,287.5,306.25,287.5,287.5,260,0
1994-09-12,303.15,312.4,281.16,303.15,760,0
1994-09-13,300,312.5,293.75,300,448,0
1994-09-14,306.25,312.5,293.75,306.25,548,0
1994-09-15,312.5,312.5,300,312.5,80,0
1994-09-16,323.45,331.2,306.2,323.45,820,0
1994-09-19,300,328.25,300,300,476,0
1994-09-20,293.75,312.5,287.5,293.75,212,0
1994-09-21,300,306.25,281.25,300,836,0
1994-09-22,300,312.5,293.75,300,668,0
1994-09-23,306.25,312.5,293.75,306.25,220,0
1994-09-26,287.5,300,287.5,287.5,88,0
1994-09-27,293.75,300,281.25,293.75,392,0
1994-09-28,293.75,293.75,281.25,293.75,164,0
1994-09-29,293.75,293.75,281.25,293.75,248,0
1994-09-30,281.25,300,275,281.25,892,0
1994-10-03,281.25,293.75,275,281.25,180,0
1994-10-04,287.5,293.75,281.25,287.5,368,0
1994-10-05,284.4,293.65,281.15,284.4,248,0
1994-10-06,306.25,306.25,284.5,306.25,672,0
1994-10-07,306.25,306.25,297,306.25,1004,0
1994-10-10,312.5,318.75,297,312.5,240,0
1994-10-11,312.5,325,300,312.5,712,0
1994-10-12,306.25,318.75,293.75,306.25,956,0
1994-10-13,309.4,318.65,293.65,309.4,260,0
1994-10-14,306.25,318.75,300,306.25,844,0
1994-10-17,300,312.5,287.5,300,420,0
1994-10-18,309.4,318.65,299.9,309.4,1721,0
1994-10-19,325,337.5,300,325,2152,0
1994-10-20,318.75,334.5,318.75,318.75,612,0
1994-10-21,321.9,328.15,318.65,321.9,776,0
1994-10-24,312.5,331.25,306.25,312.5,384,0
1994-10-25,318.75,331.25,306.25,318.75,500,0
1994-10-26,312.5,331.25,312.5,312.5,272,0
1994-10-27,318.75,325,312.5,318.75,204,0
1994-10-28,328.15,337.4,312.4,328.15,280,0
1994-10-31,337.5,350,325,337.5,632,0
1994-11-01,337.5,343.75,331.25,337.5,504,0
1994-11-02,350,368.75,337.5,350,2940,0
1994-11-03,381.25,387.5,343.75,381.25,3168,0
1994-11-04,406.25,418.75,387.5,406.25,3512,0
1994-11-07,384.4,399.9,362.41,384.4,1596,0
1994-11-08,400,406.25,375,400,2244,0
1994-11-09,362.5,412.5,362.5,362.5,1664,0
1994-11-10,369.15,374.9,362.4,369.15,572,0
1994-11-11,362.5,375,356.25,362.5,144,0
1994-11-14,368.75,368.75,356.25,368.75,84,0
1994-11-15,368.75,368.75,356.25,368.75,448,0
1994-11-16,368.75,372,362.5,368.75,328,0
1994-11-17,356.25,372,356.25,356.25,1248,0
1994-11-18,368.75,375,356.25,368.75,756,0
1994-11-21,368.75,375,362.5,368.75,1044,0
1994-11-22,350,381.25,350,350,880,0
1994-11-23,343.75,356.25,343.75,343.75,320,0
1994-11-25,350,350,343.75,350,264,0
1994-11-28,356.25,362.5,343.75,356.25,244,0
1994-11-29,362.5,362.5,350,362.5,312,0
1994-11-30,368.75,375,356.25,368.75,320,0
1994-12-01,362.5,375,362.5,362.5,452,0
1994-12-02,368.75,368.75,359.5,368.75,264,0
1994-12-05,368.75,368.75,356.25,368.75,284,0
1994-12-06,360.95,368.7,356.2,360.95,408,0
1994-12-07,368.75,368.75,356.25,368.75,536,0
1994-12-08,381.25,387.5,365.75,381.25,1380,0
1994-12-09,375,379.75,368.75,375,472,0
1994-12-12,381.25,384.5,368.75,381.25,512,0
1994-12-13,393.75,393.75,375,393.75,792,0
1994-12-14,404.7,406.2,381.2,404.7,1276,0
1994-12-15,400,412.5,381.25,400,1824,0
1994-12-16,393.75,400,381.25,393.75,776,0
1994-12-19,362.5,387.5,350,362.5,1448,0
1994-12-20,350,375,350,350,136,0
1994-12-21,353.15,362.4,349.9,353.15,508,0
1994-12-22,353.15,362.4,349.9,353.15,1072,0
1994-12-23,368.75,368.75,350,368.75,824,0
1994-12-27,375,381.25,368.75,375,368,0
1994-12-28,350,378.25,337.5,350,892,0
1994-12-29,346.9,356.15,340.65,346.9,1232,0
1994-12-30,365.65,368.65,331.16,365.65,1564,0
1995-01-03,343.75,368.75,343.75,343.75,700,0
1995-01-04,343.75,356.25,343.75,343.75,352,0
1995-01-05,343.75,350,337.5,343.75,216,0
1995-01-06,346.9,362.4,343.65,346.9,288,0
1995-01-09,359.4,359.4,343.65,359.4,288,0
1995-01-10,351.6,359.6,350.1,351.6,640,0
1995-01-11,356.25,359.5,350,356.25,156,0
1995-01-12,350,362.5,350,350,720,0
1995-01-13,350,362.5,350,350,504,0
1995-01-16,343.75,359.5,337.5,343.75,392,0
1995-01-17,334.4,343.65,324.9,334.4,560,0
1995-01-18,343.75,343.75,325,343.75,176,0
1995-01-19,343.75,350,331.25,343.75,240,0
1995-01-20,350,350,337.5,350,340,0
1995-01-23,325,343.75,325,325,72,0
1995-01-24,343.75,350,331.25,343.75,312,0
1995-01-25,337.5,350,337.5,337.5,288,0
1995-01-26,350,350,337.5,350,76,0
1995-01-27,356.25,356.25,337.5,356.25,268,0
1995-01-30,353.15,356.15,343.65,353.15,316,0
1995-01-31,356.25,362.5,343.75,356.25,260,0
1995-02-01,356.25,368.75,350,356.25,548,0
1995-02-02,356.25,359.5,347,356.25,112,0
1995-02-03,340.65,359.39,340.65,340.65,364,0
1995-02-06,354.7,362.45,345.2,354.7,564,0
1995-02-07,356.25,362.5,353.25,356.25,328,0
1995-02-08,393.75,393.75,356.25,393.75,1468,0
1995-02-09,384.4,406.14,381.15,384.4,2321,0
1995-02-10,387.5,390.75,375,387.5,1032,0
1995-02-13,375,387.5,375,375,512,0
1995-02-14,375,384.5,375,375,240,0
1995-02-15,384.4,387.4,374.9,384.4,528,0
1995-02-16,400,400,381.25,400,1264,0
1995-02-17,418.75,425,390.75,418.75,2556,0
1995-02-21,415.65,431.15,406.15,415.65,980,0
1995-02-22,418.75,422,409.5,418.75,780,0
1995-02-23,421.9,437.4,412.4,421.9,3309,0
1995-02-24,418.75,431.25,412.5,418.75,652,0
1995-02-27,418.75,431.25,400,418.75,688,0
1995-02-28,421.9,421.9,403.15,421.9,1116,0
1995-03-01,425,425,400,425,1116,0
1995-03-02,428.15,431.15,412.4,428.15,1708,0
1995-03-03,462.5,462.5,422,462.5,4644,0
1995-03-06,428.15,468.64,418.65,428.15,4249,0
1995-03-07,415.65,434.4,412.4,415.65,1220,0
1995-03-08,437.5,440.75,412.5,437.5,1744,0
1995-03-09,428.15,440.65,418.65,428.15,664,0
1995-03-10,415.65,431.15,406.15,415.65,760,0
1995-03-13,393.75,425,387.5,393.75,228,0
1995-03-14,403.15,412.4,387.4,403.15,852,0
1995-03-15,403.15,409.4,403.15,403.15,284,0
1995-03-16,401.6,409.6,400.1,401.6,1336,0
1995-03-17,400,406.25,400,400,744,0
1995-03-20,406.25,406.25,393.75,406.25,136,0
1995-03-21,371.9,399.89,359.4,371.9,1328,0
1995-03-22,393.75,397,353.25,393.75,1376,0
1995-03-23,384.4,399.9,381.15,384.4,508,0
1995-03-24,390.65,399.9,381.15,390.65,404,0
1995-03-27,387.5,400,384.5,387.5,188,0
1995-03-28,400,404.75,387.5,400,516,0
1995-03-29,409.4,418.65,390.65,409.4,676,0
1995-03-30,400,415.75,400,400,456,0
1995-03-31,406.25,406.25,393.75,406.25,352,0
1995-04-03,387.5,400,387.5,387.5,180,0
1995-04-04,406.25,406.25,387.5,406.25,492,0
1995-04-05,393.75,406.25,390.75,393.75,524,0
1995-04-06,403.15,406.15,393.65,403.15,224,0
1995-04-07,390.65,403.15,387.4,390.65,172,0
1995-04-10,390.65,399.9,387.4,390.65,320,0
1995-04-11,410.95,415.7,390.7,410.95,880,0
1995-04-12,453.15,453.15,399.91,453.15,1680,0
1995-04-13,431.25,456.25,425,431.25,1240,0
1995-04-17,440.65,449.9,431.15,440.65,448,0
1995-04-18,428.15,443.65,418.65,428.15,820,0
1995-04-19,431.25,431.25,412.5,431.25,504,0
1995-04-20,421.9,434.4,412.4,421.9,400,0
1995-04-21,412.5,425,409.5,412.5,292,0
1995-04-24,443.75,459.5,417.25,443.75,1652,0
1995-04-25,443.75,450,434.5,443.75,1368,0
1995-04-26,443.75,447,434.5,443.75,436,0
1995-04-27,439.1,443.85,434.6,439.1,280,0
1995-04-28,440.65,443.65,434.4,440.65,520,0
1995-05-01,440.65,440.65,434.4,440.65,388,0
1995-05-02,465.65,474.9,434.41,465.65,1848,0
1995-05-03,471.9,474.9,449.9,471.9,1048,0
1995-05-04,456.25,475,450,456.25,704,0
1995-05-05,465.65,478.15,453.15,465.65,1004,0
1995-05-08,459.4,474.9,456.15,459.4,476,0
1995-05-09,478.15,487.4,456.15,478.15,2629,0
1995-05-10,493.75,493.75,472,493.75,2520,0
1995-05-11,474.25,497,462.5,474.25,612,0
1995-05-12,471.9,478.15,459.4,471.9,340,0
1995-05-15,475,484.5,465.75,475,460,0
1995-05-16,475,484.5,468.75,475,548,0
1995-05-17,457.85,472.1,453.35,457.85,1084,0
1995-05-18,470.35,472.1,456.35,470.35,652,0
1995-05-19,468.75,472,459.5,468.75,452,0
1995-05-22,462.5,468.75,425,462.5,4064,0
1995-05-23,456.25,465.75,450,456.25,2392,0
1995-05-24,453.15,462.4,446.9,453.15,1724,0
1995-05-25,453.15,453.15,446.9,453.15,1228,0
1995-05-26,459.4,459.4,446.9,459.4,960,0
1995-05-30,471.9,471.9,453.15,471.9,1404,0
1995-05-31,490.65,499.9,468.65,490.65,1448,0
1995-06-01,490.65,493.65,484.4,490.65,540,0
1995-06-02,487.5,493.75,472,487.5,752,0
1995-06-05,490.65,490.65,481.15,490.65,444,0
1995-06-06,515.65,531.15,481.16,515.65,1212,0
1995-06-07,534.4,534.4,512.4,534.4,1616,0
1995-06-08,562.5,565.75,525,562.5,1192,0
1995-06-09,550,562.5,522,550,1428,0
1995-06-12,550,556.25,534.5,550,324,0
1995-06-13,562.5,587.5,543.75,562.5,1204,0
1995-06-14,575,581.25,556.25,575,712,0
1995-06-15,575,587.5,572,575,460,0
1995-06-16,573.45,587.45,571.95,573.45,616,0
1995-06-19,565.65,581.15,565.65,565.65,492,0
1995-06-20,631.25,637.5,568.75,631.25,3236,0
1995-06-21,706.25,725,631.25,706.25,4688,0
1995-06-22,700,768.75,700,700,4244,0
1995-06-23,693.75,706.25,668.75,693.75,1764,0
1995-06-26,693.75,725,690.75,693.75,1124,0
1995-06-27,665.65,699.9,659.4,665.65,1644,0
1995-06-28,646.9,674.9,628.15,646.9,1076,0
1995-06-29,631.25,650,587.5,631.25,1900,0
1995-06-30,637.5,656.25,631.25,637.5,860,0
1995-07-03,637.5,650,631.25,637.5,248,0
1995-07-05,693.75,703.25,643.75,693.75,1504,0
1995-07-06,712.5,718.75,681.25,712.5,1304,0
1995-07-07,734.4,737.4,706.15,734.4,1404,0
1995-07-10,731.25,743.75,703.25,731.25,1236,0
1995-07-11,725,743.75,725,725,700,0
1995-07-12,737.5,737.5,709.5,737.5,816,0
1995-07-13,718.75,737.5,718.75,718.75,152,0
1995-07-14,706.25,731.25,700,706.25,392,0
1995-07-17,700,712.5,668.75,700,1348,0
1995-07-18,693.75,718.75,693.75,693.75,296,0
1995-07-19,668.75,693.75,637.5,668.75,1276,0
1995-07-20,696.9,696.9,668.65,696.9,396,0
1995-07-21,700,700,681.25,700,288,0
1995-07-24,687.5,700,681.25,687.5,208,0
1995-07-25,690.65,706.15,690.65,690.65,456,0
1995-07-26,693.75,697,664,693.75,952,0
1995-07-27,706.25,712.5,681.25,706.25,1336,0
1995-07-28,693.75,712.5,693.75,693.75,420,0
1995-07-31,687.5,693.75,662.5,687.5,1012,0
1995-08-01,675,687.5,662.5,675,556,0
1995-08-02,687.5,693.75,675,687.5,324,0
1995-08-03,681.25,693.75,675,681.25,532,0
1995-08-04,665.65,693.65,656.15,665.65,604,0
1995-08-07,662.5,668.75,656.25,662.5,372,0
1995-08-08,706.25,712.5,659.5,706.25,1136,0
1995-08-09,753.15,762.4,699.91,753.15,1968,0
1995-08-10,768.75,775,737.5,768.75,1312,0
1995-08-11,750,768.75,750,750,728,0
1995-08-14,746.9,762.4,746.9,746.9,692,0
1995-08-15,718.75,753.25,706.25,718.75,544,0
1995-08-16,718.75,725,706.25,718.75,108,0
1995-08-17,700,725,687.5,700,1096,0
1995-08-18,687.5,700,675,687.5,592,0
1995-08-21,700,706.25,687.5,700,412,0
1995-08-22,675,700,662.5,675,308,0
1995-08-23,625,675,600,625,2628,0
1995-08-24,587.5,625,550,587.5,2976,0
1995-08-25,600,606.25,587.5,600,368,0
1995-08-28,606.25,612.5,593.75,606.25,488,0
1995-08-29,596.9,599.9,581.15,596.9,536,0
1995-08-30,628.15,631.15,587.41,628.15,504,0
1995-08-31,656.25,659.5,628.25,656.25,708,0
1995-09-01,687.5,693.75,650,687.5,936,0
1995-09-05,668.75,690.75,668.75,668.75,164,0
1995-09-06,675,693.75,668.75,675,108,0
1995-09-07,643.75,681.25,625,643.75,796,0
1995-09-08,643.75,643.75,625,643.75,344,0
1995-09-11,556.25,581.25,543.75,556.25,3036,0
1995-09-12,525,556.25,481.25,525,3276,0
1995-09-13,556.25,556.25,525,556.25,1668,0
1995-09-14,556.25,568.75,556.25,556.25,1400,0
1995-09-15,534.4,568.64,531.15,534.4,920,0
1995-09-18,500,543.75,481.75,500,1620,0
1995-09-19,537.5,537.5,493.75,537.5,1640,0
1995-09-20,534.4,543.65,524.9,534.4,1760,0
1995-09-21,543.75,543.75,525,543.75,1436,0
1995-09-22,540.65,543.65,528.15,540.65,184,0
1995-09-25,524.25,543.75,518.75,524.25,488,0
1995-09-26,528.15,543.65,521.9,528.15,1164,0
1995-09-27,521.9,531.15,515.65,521.9,1236,0
1995-09-28,546.9,546.9,518.66,546.9,1168,0
1995-09-29,565.65,568.65,540.65,565.65,1292,0
1995-10-02,518.75,568.75,518.75,518.75,460,0
1995-10-03,512.5,531.25,512.5,512.5,136,0
1995-10-04,506.25,525,506.25,506.25,244,0
1995-10-05,493.75,518.75,481.25,493.75,828,0
1995-10-06,475,506.25,468.75,475,744,0
1995-10-09,425,475,400,425,1396,0
1995-10-10,425,425,375,425,1256,0
1995-10-11,453.15,456.15,431.16,453.15,1192,0
1995-10-12,456.25,475,453.25,456.25,436,0
1995-10-13,450,472,431.25,450,448,0
1995-10-16,450,450,437.5,450,420,0
1995-10-17,468.75,468.75,437.5,468.75,496,0
1995-10-18,475,487.5,456.25,475,584,0
1995-10-19,468.75,481.25,450,468.75,824,0
1995-10-20,450,468.75,450,450,212,0
1995-10-23,450,456.25,437.5,450,68,0
1995-10-24,440.65,456.15,437.4,440.65,268,0
1995-10-25,443.75,453.25,431.25,443.75,352,0
1995-10-26,425,450,418.75,425,284,0
1995-10-27,421.9,431.15,399.9,421.9,728,0
1995-10-30,428.15,431.15,412.4,428.15,344,0
1995-10-31,425,437.5,400,425,1268,0
1995-11-01,415.65,424.9,406.15,415.65,516,0
1995-11-02,450,450,400,450,568,0
1995-11-03,431.25,450,425,431.25,300,0
1995-11-06,443.75,443.75,425,443.75,196,0
1995-11-07,437.5,443.75,409.5,437.5,572,0
1995-11-08,462.5,487.5,434.5,462.5,1268,0
1995-11-09,500,503.25,462.5,500,956,0
1995-11-10,476.6,500.1,475.1,476.6,408,0
1995-11-13,475,481.25,462.5,475,96,0
1995-11-14,415.65,468.64,412.4,415.65,1084,0
1995-11-15,425,450,412.5,425,1120,0
1995-11-16,439.1,456.35,418.85,439.1,1044,0
1995-11-17,431.25,450,425,431.25,500,0
1995-11-20,418.75,437.5,418.75,418.75,488,0
1995-11-21,437.5,443.75,418.75,437.5,576,0
1995-11-22,437.5,462.5,428.25,437.5,436,0
1995-11-24,526.6,531.35,439.08,526.6,1964,0
1995-11-27,556.25,575,525,556.25,2668,0
1995-11-28,562.5,568.75,531.25,562.5,1056,0
1995-11-29,543.75,572,534.5,543.75,888,0
1995-11-30,545.35,556.35,537.6,545.35,664,0
1995-12-01,550,550,537.5,550,680,0
1995-12-04,575,593.75,543.75,575,680,0
1995-12-05,575,612.5,575,575,1376,0
1995-12-06,550,593.75,531.25,550,1380,0
1995-12-07,550,562.5,493.75,550,1736,0
1995-12-08,550,581.25,531.25,550,792,0
1995-12-11,515.65,556.14,512.4,515.65,1240,0
1995-12-12,518.75,525,500,518.75,612,0
1995-12-13,512.5,518.75,500,512.5,288,0
1995-12-14,512.5,512.5,462.5,512.5,2832,0
1995-12-15,550,562.5,500,550,2592,0
1995-12-18,500,556.25,487.5,500,1036,0
1995-12-19,518.75,537.5,493.75,518.75,1032,0
1995-12-20,528.15,534.4,512.4,528.15,836,0
1995-12-21,525,547,525,525,1424,0
1995-12-22,543.75,568.75,525,543.75,856,0
1995-12-26,550,572,543.75,550,328,0
1995-12-27,550,550,531.25,550,896,0
1995-12-28,550,550,531.25,550,92,0
1995-12-29,581.25,581.25,531.25,581.25,1248,0
1996-01-02,612.5,631.25,568.75,612.5,1276,0
1996-01-03,612.5,637.5,603.25,612.5,1108,0
1996-01-04,625,643.75,606.25,625,2824,0
1996-01-05,606.25,612.5,581.25,606.25,932,0
1996-01-08,625,625,600,625,360,0
1996-01-09,606.25,656.25,593.75,606.25,1556,0
1996-01-10,593.75,606.25,587.5,593.75,624,0
1996-01-11,589.1,600.1,587.6,589.1,436,0
1996-01-12,575,593.75,568.75,575,640,0
1996-01-15,550,593.75,543.75,550,672,0
1996-01-16,559.4,562.4,528.16,559.4,1044,0
1996-01-17,587.5,600,550,587.5,1016,0
1996-01-18,581.25,631.25,570.25,581.25,2324,0
1996-01-19,568.75,587.5,562.5,568.75,440,0
1996-01-22,593.75,612.5,562.5,593.75,2248,0
1996-01-23,603.15,631.15,581.15,603.15,2120,0
1996-01-24,625,656.25,612.5,625,2696,0
1996-01-25,625,631.25,606.25,625,1788,0
1996-01-26,631.25,637.5,618.75,631.25,1388,0
1996-01-29,675,690.75,631.25,675,3140,0
1996-01-30,681.25,718.75,668.75,681.25,2316,0
1996-01-31,668.75,687.5,637.5,668.75,1892,0
1996-02-01,681.25,681.25,662.5,681.25,1900,0
1996-02-02,675,681.25,662.5,675,904,0
1996-02-05,653.15,681.15,643.65,653.15,1184,0
1996-02-06,650,662.5,625,650,1232,0
1996-02-07,643.75,662.5,637.5,643.75,268,0
1996-02-08,681.25,681.25,631.25,681.25,908,0
1996-02-09,693.75,700,668.75,693.75,1588,0
1996-02-12,712.5,712.5,681.25,712.5,672,0
1996-02-13,675,693.75,675,675,344,0
1996-02-14,706.25,706.25,656.25,706.25,2100,0
1996-02-15,718.75,743.75,693.75,718.75,2704,0
1996-02-16,712.5,718.75,693.75,712.5,1260,0
1996-02-20,693.75,737.5,687.5,693.75,1700,0
1996-02-21,690.65,699.9,681.15,690.65,1024,0
1996-02-22,684.4,712.4,681.15,684.4,1112,0
1996-02-23,690.65,699.9,681.15,690.65,1400,0
1996-02-26,706.25,706.25,681.25,706.25,1340,0
1996-02-27,725,728.25,687.5,725,1320,0
1996-02-28,700,731.25,700,700,932,0
1996-02-29,687.5,706.25,681.25,687.5,1456,0
1996-03-01,690.65,706.15,687.4,690.65,604,0
1996-03-05,737.5,737.5,693.75,737.5,1076,0
1996-03-06,712.5,762.5,687.5,712.5,4288,0
1996-03-07,700,718.75,687.5,700,1224,0
1996-03-08,675,697,656.25,675,2512,0
1996-03-11,681.25,681.25,662.5,681.25,540,0
1996-03-12,668.75,681.25,650,668.75,1056,0
1996-03-13,662.5,681.25,662.5,662.5,316,0
1996-03-14,681.25,681.25,656.25,681.25,968,0
1996-03-15,712.5,712.5,675,712.5,1168,0
1996-03-18,731.25,731.25,712.5,731.25,856,0
1996-03-19,718.75,743.75,718.75,718.75,720,0
1996-03-20,700,725,697,700,588,0
1996-03-21,687.5,712.5,687.5,687.5,276,0
1996-03-22,703.15,712.4,687.4,703.15,416,0
1996-03-25,718.75,731.25,695.25,718.75,2548,0
1996-03-26,709.4,731.15,699.9,709.4,2028,0
1996-03-27,706.25,712.5,700,706.25,1784,0
1996-03-28,703.15,718.65,699.9,703.15,2616,0
1996-03-29,700,712.5,700,700,1792,0
1996-04-01,731.25,737.5,693.75,731.25,1648,0
1996-04-02,734.4,737.4,715.65,734.4,1388,0
1996-04-03,734.4,749.9,731.15,734.4,1124,0
1996-04-04,751.6,756.35,725.1,751.6,1704,0
1996-04-08,718.75,737.5,712.5,718.75,948,0
1996-04-09,731.25,737.5,718.75,731.25,452,0
1996-04-10,712.5,737.5,712.5,712.5,248,0
1996-04-11,709.4,712.4,693.65,709.4,476,0
1996-04-12,706.25,712.5,700,706.25,404,0
1996-04-15,712.5,718.75,693.75,712.5,548,0
1996-04-16,700,712.5,700,700,232,0
1996-04-17,675,712.5,675,675,1168,0
1996-04-18,695.35,706.35,675.1,695.35,376,0
1996-04-19,687.5,706.25,687.5,687.5,556,0
1996-04-22,684.4,693.65,681.15,684.4,432,0
1996-04-23,690.65,693.65,681.15,690.65,728,0
1996-04-24,687.5,706.25,687.5,687.5,288,0
1996-04-25,700,706.25,681.25,700,320,0
1996-04-26,693.75,706.25,693.75,693.75,248,0
1996-04-29,720.35,737.6,693.85,720.35,1760,0
1996-04-30,715.65,724.9,693.65,715.65,872,0
1996-05-01,718.75,725,703.25,718.75,328,0
1996-05-02,718.75,725,712.5,718.75,1052,0
1996-05-03,718.75,725,718.75,718.75,172,0
1996-05-06,737.5,743.75,718.75,737.5,484,0
1996-05-07,806.25,818.75,731.25,806.25,3300,0
1996-05-08,793.75,806.25,762.5,793.75,1700,0
1996-05-09,825,831.25,781.25,825,2316,0
1996-05-10,837.5,850,812.5,837.5,2712,0
1996-05-13,834.4,849.9,824.9,834.4,3440,0
1996-05-14,881.25,912.5,831.25,881.25,2860,0
1996-05-15,896.9,912.4,862.4,896.9,2660,0
1996-05-16,931.25,968.75,887.5,931.25,2844,0
1996-05-17,931.25,937.5,906.25,931.25,780,0
1996-05-20,918.75,943.75,912.5,918.75,916,0
1996-05-21,912.5,931.25,881.25,912.5,692,0
1996-05-22,893.75,912.5,893.75,893.75,360,0
1996-05-23,884.4,906.15,874.9,884.4,936,0
1996-05-24,943.75,981.25,875,943.75,4252,0
1996-05-28,912.5,956.25,906.25,912.5,1052,0
1996-05-29,875,912.5,856.25,875,1152,0
1996-05-30,867.2,887.45,856.2,867.2,836,0
1996-05-31,867.2,881.2,862.45,867.2,608,0
1996-06-03,943.75,950,862.5,943.75,1516,0
1996-06-04,981.25,1000,931.25,981.25,2840,0
1996-06-05,993.75,1000,956.25,993.75,1324,0
1996-06-06,962.5,1000,943.75,962.5,2448,0
1996-06-07,943.75,950,912.5,943.75,1260,0
1996-06-10,971.9,974.9,949.9,971.9,176,0
1996-06-11,987.5,1006.25,956.25,987.5,940,0
1996-06-12,981.25,1000,981.25,981.25,224,0
1996-06-13,962.5,1006.25,956.25,962.5,1192,0
1996-06-14,918.75,968.75,912.5,918.75,1260,0
1996-06-17,943.75,950,925,943.75,680,0
1996-06-18,925,950,906.25,925,856,0
1996-06-19,900,943.75,900,900,360,0
1996-06-20,887.5,918.75,868.75,887.5,520,0
1996-06-21,909.4,912.4,874.9,909.4,728,0
1996-06-24,914.1,925.1,900.1,914.1,460,0
1996-06-25,912.5,925,906.25,912.5,692,0
1996-06-26,882.85,925.1,881.35,882.85,1000,0
1996-06-27,887.5,900,881.25,887.5,308,0
1996-06-28,881.25,937.23,874.75,881.25,284,0
1996-07-01,912.5,912.5,875,912.5,318,0
1996-07-02,875,937.5,875,875,170,0
1996-07-03,825,900,800,825,438,0
1996-07-05,831.25,849.74,799.76,831.25,74,0
1996-07-08,800,850,762.5,800,184,0
1996-07-09,825,850,787.5,825,196,0
1996-07-10,775,850,762.5,775,362,0
1996-07-11,737.5,787.5,712.5,737.5,580,0
1996-07-12,768.75,787.24,712.27,768.75,356,0
1996-07-15,693.75,799.71,687.25,693.75,596,0
1996-07-16,750,775,562.5,750,836,0
1996-07-17,712.5,812.5,687.5,712.5,302,0
1996-07-18,650,725,637.5,650,1244,0
1996-07-19,737.5,800,712.5,737.5,1214,0
1996-07-22,725,737.5,675,725,168,0
1996-07-24,650,681.5,600,650,352,0
1996-07-25,675,687.5,662.5,675,160,0
1996-07-26,712.5,737.5,662.5,712.5,172,0
1996-07-29,681.25,749.72,674.75,681.25,180,0
1996-07-30,731.25,743.75,674.77,731.25,228,0
1996-07-31,750,750,712.5,750,82,0
1996-08-01,750,750,725,750,92,0
1996-08-02,762.5,762.5,737.5,762.5,352,0
1996-08-05,762.5,775,737.5,762.5,74,0
1996-08-06,784.4,787.4,737.41,784.4,270,0
1996-08-07,775,800,769,775,294,0
1996-08-08,787.5,787.5,762.5,787.5,288,0
1996-08-09,787.5,787.5,762.5,787.5,584,0
1996-08-12,737.5,787.5,737.5,737.5,56,0
1996-08-13,750,775,737.5,750,198,0
1996-08-14,737.5,775,737.5,737.5,118,0
1996-08-15,700,750,700,700,418,0
1996-08-16,712.5,737.5,687.5,712.5,196,0
1996-08-19,712.5,725,681.5,712.5,202,0
1996-08-20,725,737.5,687.5,725,264,0
1996-08-21,701.55,737.55,700.05,701.55,60,0
1996-08-22,737.5,737.5,700,737.5,208,0
1996-08-23,775,787.5,725,775,284,0
1996-08-26,753.15,787.66,750.15,753.15,228,0
1996-08-27,750,775,731.5,750,158,0
1996-08-28,793.75,806.25,749.76,793.75,1364,0
1996-08-29,850,875,787.5,850,762,0
1996-08-30,881.25,887.25,837.26,881.25,342,0
1996-09-03,900,925,825,900,454,0
1996-09-04,906.25,962.23,899.75,906.25,420,0
1996-09-05,893.75,931.24,887.25,893.75,300,0
1996-09-06,893.75,912.24,874.76,893.75,286,0
1996-09-09,912.5,925,887.5,912.5,1054,0
1996-09-10,912.5,937.5,900,912.5,234,0
1996-09-11,915.65,925.15,900.15,915.65,772,0
1996-09-12,906.25,918.75,899.75,906.25,194,0
1996-09-13,968.75,999.74,906.27,968.75,796,0
1996-09-16,937.5,981.5,937.5,937.5,156,0
1996-09-17,950,956.5,925,950,212,0
1996-09-18,925,950,906.5,925,264,0
1996-09-19,906.25,931.24,906.25,906.25,346,0
1996-09-20,887.5,900,862.5,887.5,628,0
1996-09-23,900,900,875,900,44,0
1996-09-24,887.5,912.5,875,887.5,686,0
1996-09-25,962.5,962.5,887.5,962.5,502,0
1996-09-26,993.75,999.75,949.76,993.75,1260,0
1996-09-27,1037.5,1062.5,987.5,1037.5,1068,0
1996-09-30,987.5,1050,975,987.5,644,0
1996-10-01,975,1000,950,975,348,0
1996-10-02,1000,1000,962.5,1000,298,0
1996-10-03,962.5,1000,962.5,962.5,140,0
1996-10-04,968.75,999.74,949.75,968.75,392,0
1996-10-07,1043.75,1049.75,962.27,1043.75,900,0
1996-10-08,1025,1062.5,987.5,1025,536,0
1996-10-09,1056.25,1056.25,1012.26,1056.25,1738,0
1996-10-10,1025,1056.5,987.5,1025,498,0
1996-10-11,1000,1025,987.5,1000,142,0
1996-10-14,1000,1025,987.5,1000,262,0
1996-10-15,981.25,1024.74,974.75,981.25,470,0
1996-10-16,1012.5,1050,969,1012.5,666,0
1996-10-17,987.5,1037.5,981.5,987.5,512,0
1996-10-18,1012.5,1012.5,975,1012.5,168,0
1996-10-21,1012.5,1037.5,987.5,1012.5,260,0
1996-10-22,987.5,1025,987.5,987.5,338,0
1996-10-23,950,1000,950,950,314,0
1996-10-24,943.75,974.74,912.26,943.75,482,0
1996-10-25,912.5,962.5,894,912.5,734,0
1996-10-28,881.25,912.24,862.26,881.25,552,0
1996-10-29,831.25,874.74,799.76,831.25,1276,0
1996-10-30,828.15,850.15,825.15,828.15,1116,0
1996-10-31,806.25,837.24,793.75,806.25,688,0
1996-11-01,931.25,974.74,806.28,931.25,2091,0
1996-11-04,975,1012.5,950,975,744,0
1996-11-05,1018.75,1043.74,949.77,1018.75,1134,0
1996-11-06,1068.75,1106.24,1012.26,1068.75,1582,0
1996-11-07,1006.25,1068.73,999.75,1006.25,456,0
1996-11-08,987.5,1025,962.5,987.5,254,0
1996-11-11,993.75,1018.74,974.75,993.75,302,0
1996-11-12,975,1075,937.5,975,1982,0
1996-11-13,906.25,974.73,906.25,906.25,536,0
1996-11-14,925,950,900,925,262,0
1996-11-15,975,975,944,975,462,0
1996-11-18,925,975,925,925,180,0
1996-11-19,912.5,962.5,875,912.5,460,0
1996-11-20,875,925,875,875,238,0
1996-11-21,893.75,912.24,868.76,893.75,308,0
1996-11-22,900,919,887.5,900,150,0
1996-11-25,856.25,906.24,843.75,856.25,524,0
1996-11-26,825,887.5,825,825,834,0
1996-11-27,825,837.5,812.5,825,654,0
1996-11-29,825,837.5,800,825,314,0
1996-12-02,881.25,899.74,818.77,881.25,930,0
1996-12-03,856.25,899.74,849.75,856.25,1084,0
1996-12-04,846.9,868.9,843.9,846.9,974,0
1996-12-05,875,912.5,812.5,875,1012,0
1996-12-06,918.75,943.74,824.78,918.75,1044,0
1996-12-09,912.5,937.5,906.5,912.5,428,0
1996-12-10,925,925,906.5,925,264,0
1996-12-11,931.25,931.25,881.26,931.25,502,0
1996-12-12,915.65,975.16,906.65,915.65,556,0
1996-12-13,906.25,937.24,899.75,906.25,462,0
1996-12-16,850,887.5,837.5,850,1114,0
1996-12-17,850,900,825,850,470,0
1996-12-18,918.75,924.75,849.77,918.75,918,0
1996-12-19,950,962.5,900,950,502,0
1996-12-20,1000,1000,937.5,1000,688,0
1996-12-23,956.25,999.74,949.75,956.25,536,0
1996-12-24,956.25,962.25,949.75,956.25,92,0
1996-12-26,987.5,987.5,950,987.5,280,0
1996-12-27,987.5,1000,962.5,987.5,302,0
1996-12-30,975,1000,975,975,146,0
1996-12-31,1000,1000,975,1000,336,0
1997-01-02,950,975,912.5,950,378,0
1997-01-03,968.75,981.25,949.75,968.75,306,0
1997-01-06,937.5,975,912.5,937.5,520,0
1997-01-07,875,912.5,862.5,875,302,0
1997-01-08,862.5,887.5,850,862.5,548,0
1997-01-09,843.75,868.74,824.76,843.75,558,0
1997-01-10,881.25,881.25,812.27,881.25,824,0
1997-01-13,868.75,899.74,849.76,868.75,144,0
1997-01-14,878.15,900.15,862.65,878.15,304,0
1997-01-15,821.9,874.89,806.4,821.9,566,0
1997-01-16,850,875,837.5,850,262,0
1997-01-17,850,862.5,844,850,452,0
1997-01-20,850,862.5,825,850,462,0
1997-01-21,862.5,869,825,862.5,464,0
1997-01-22,831.25,874.74,831.25,831.25,500,0
1997-01-23,812.5,850,769,812.5,1874,0
1997-01-24,787.5,825,787.5,787.5,268,0
1997-01-27,793.75,824.74,762.26,793.75,306,0
1997-01-28,637.5,787.5,606.5,637.5,2358,0
1997-01-29,600,669,575,600,2162,0
1997-01-30,675,675,606.5,675,1590,0
1997-01-31,687.5,700,662.5,687.5,390,0
1997-02-03,662.5,700,662.5,662.5,464,0
1997-02-04,637.5,694,625,637.5,378,0
1997-02-05,562.5,650,562.5,562.5,1092,0
1997-02-06,571.9,606.39,556.4,571.9,1392,0
1997-02-07,587.5,594,569,587.5,488,0
1997-02-10,525,625,512.5,525,960,0
1997-02-11,568.75,574.75,524.77,568.75,1405,0
1997-02-12,568.75,599.74,549.76,568.75,864,0
1997-02-13,571.9,637.39,537.41,571.9,2776,0
1997-02-14,575,587.5,556.5,575,440,0
1997-02-18,556.25,574.74,549.75,556.25,510,0
1997-02-19,581.25,581.25,556.26,581.25,342,0
1997-02-20,568.75,587.24,568.75,568.75,454,0
1997-02-21,562.5,575,556.5,562.5,592,0
1997-02-24,562.5,562.5,562.5,562.5,2,0
1997-02-25,562.5,562.5,562.5,562.5,2,0
1997-02-26,550,562.5,550,550,444,0
1997-02-27,543.75,562.24,524.76,543.75,1813,0
1997-02-28,525,544,525,525,242,0
1997-03-03,525,542,519,525,534,0
1997-03-04,537.5,544,525,537.5,314,0
1997-03-05,537.5,544,525,537.5,204,0
1997-03-06,537.5,537.5,525,537.5,94,0
1997-03-07,534.4,543.9,524.9,534.4,610,0
1997-03-10,551.55,575.05,531.55,551.55,352,0
1997-03-11,575,575,550,575,462,0
1997-03-12,575,594,569,575,492,0
1997-03-13,518.75,574.72,512.25,518.75,256,0
1997-03-14,537.5,537.5,525,537.5,140,0
1997-03-17,512.5,537.5,512.5,512.5,240,0
1997-03-18,518.75,537.24,512.25,518.75,448,0
1997-03-19,462.5,519,456.5,462.5,626,0
1997-03-20,484.4,499.9,474.9,484.4,816,0
1997-03-21,543.75,543.75,484.28,543.75,672,0
1997-03-24,556.25,562.25,537.26,556.25,320,0
1997-03-25,550,562.5,537.5,550,210,0
1997-03-26,550,550,537.5,550,42,0
1997-03-27,525,544,519,525,202,0
1997-03-31,453.15,531.68,444.15,453.15,778,0
1997-04-01,440.65,469.16,440.65,440.65,594,0
1997-04-02,487.5,506.5,462.5,487.5,1934,0
1997-04-03,506.25,518.74,474.77,506.25,1451,0
1997-04-07,556.25,568.74,531.26,556.25,572,0
1997-04-08,568.75,574.75,556.26,568.75,344,0
1997-04-09,568.75,581.24,562.25,568.75,166,0
1997-04-11,606.25,643.73,593.76,606.25,804,0
1997-04-14,587.5,631.5,587.5,587.5,320,0
1997-04-15,600,612.5,575,600,590,0
1997-04-16,650,650,594,650,682,0
1997-04-17,675,706.5,656.5,675,1644,0
1997-04-21,681.25,687.25,674.75,681.25,1387,0
1997-04-22,693.75,706.25,674.76,693.75,1645,0
1997-04-23,693.75,712.24,693.75,693.75,736,0
1997-04-24,700,706.5,694,700,460,0
1997-04-25,687.5,700,687.5,687.5,452,0
1997-04-28,687.5,694,681.5,687.5,316,0
1997-04-29,700,706.5,681.5,700,882,0
1997-04-30,725,756.5,700,725,772,0
1997-05-02,725,756.5,719,725,656,0
1997-05-05,737.5,750,719,737.5,564,0
1997-05-06,737.5,744,719,737.5,330,0
1997-05-07,725,737.5,712.5,725,306,0
1997-05-08,700,712.5,694,700,598,0
1997-05-09,693.75,712.24,693.75,693.75,198,0
1997-05-12,700,706.5,694,700,404,0
1997-05-13,646.9,699.89,637.4,646.9,460,0
1997-05-14,637.5,656.5,631.5,637.5,308,0
1997-05-15,631.25,643.74,631.25,631.25,338,0
1997-05-16,631.25,637.25,618.76,631.25,1082,0
1997-05-19,643.75,668.74,631.26,643.75,516,0
1997-05-20,637.5,650,631.5,637.5,122,0
1997-05-21,637.5,650,637.5,637.5,308,0
1997-05-22,646.9,649.9,637.4,646.9,508,0
1997-05-23,681.25,687.25,637.27,681.25,938,0
1997-05-27,700,712.5,675,700,422,0
1997-05-28,678.15,706.66,675.15,678.15,164,0
1997-05-29,693.75,699.75,674.76,693.75,262,0
1997-05-30,681.25,699.74,681.25,681.25,136,0
1997-06-02,706.25,706.25,693.75,706.25,776,0
1997-06-03,668.75,699.74,668.75,668.75,298,0
1997-06-04,662.5,694,662.5,662.5,130,0
1997-06-05,668.75,681.25,662.25,668.75,50,0
1997-06-10,625,644,625,625,180,0
1997-06-11,593.75,637.23,593.75,593.75,344,0
1997-06-12,562.5,606.5,544,562.5,1106,0
1997-06-13,562.5,569,550,562.5,724,0
1997-06-16,587.5,587.5,544,587.5,496,0
1997-06-17,578.15,587.65,562.65,578.15,332,0
1997-06-18,578.15,594.15,562.65,578.15,246,0
1997-06-19,593.75,593.75,574.76,593.75,730,0
1997-06-20,543.75,593.73,537.25,543.75,706,0
1997-06-23,525,556.5,506.5,525,2258,0
1997-06-24,537.5,544,525,537.5,1530,0
1997-06-25,518.75,543.74,512.25,518.75,1181,0
1997-06-26,506.25,531.24,506.25,506.25,520,0
1997-06-27,512.5,525,500,512.5,160,0
1997-06-30,456.25,512.22,443.76,456.25,2910,0
1997-07-01,293.75,337.21,274.77,293.75,7318,0
1997-07-02,301.55,319.05,294.05,301.55,7891,0
1997-07-03,310.95,318.95,302.95,310.95,1606,0
1997-07-07,328.15,328.15,312.64,328.15,2921,0
1997-07-08,315.65,331.66,306.65,315.65,1501,0
1997-07-09,312.5,325,306.5,312.5,798,0
1997-07-10,293.75,312.23,293.75,293.75,1169,0
1997-07-11,311.7,319.2,294.19,311.7,969,0
1997-07-14,309.4,321.9,306.4,309.4,508,0
1997-07-15,304.7,315.71,300.2,304.7,464,0
1997-07-16,296.9,312.4,296.9,296.9,940,0
1997-07-17,281.25,299.73,274.76,281.25,1209,0
1997-07-18,275,284.5,273.5,275,506,0
1997-07-21,278.15,281.65,269.14,278.15,800,0
1997-07-23,290.65,294.15,278.14,290.65,830,0
1997-07-24,306.25,318.74,287.27,306.25,1165,0
1997-07-25,306.25,318.74,299.76,306.25,590,0
1997-07-28,306.25,318.74,299.76,306.25,442,0
1997-07-29,292.2,312.71,287.7,292.2,606,0
1997-07-30,296.9,299.9,287.4,296.9,908,0
1997-07-31,200,256.5,200,200,10316,0
1997-08-01,189.05,212.56,187.55,189.05,5265,0
1997-08-04,200,206.5,178,200,4178,0
1997-08-05,209.4,212.4,206.4,209.4,1195,0
1997-08-06,231.25,234.25,212.27,231.25,1660,0
1997-08-07,237.5,247,237.5,237.5,1556,0
1997-08-08,234.4,243.9,231.4,234.4,752,0
1997-08-11,234.4,243.9,227.9,234.4,588,0
1997-08-12,228.15,237.66,228.15,228.15,1217,0
1997-08-13,228.15,237.66,228.15,228.15,440,0
1997-08-14,225,237.5,222,225,580,0
1997-08-15,200,225,195.5,200,2446,0
1997-08-18,206.25,209.25,199.76,206.25,709,0
1997-08-19,221.9,231.4,212.4,221.9,1379,0
1997-08-20,215.65,231.66,209.65,215.65,933,0
1997-08-21,209.4,218.9,202.9,209.4,548,0
1997-08-22,206.25,212.24,202.75,206.25,453,0
1997-08-25,214.05,219.05,209.55,214.05,590,0
1997-08-26,234.4,234.4,207.91,234.4,942,0
1997-08-27,237.5,244,233,237.5,1394,0
1997-08-28,243.75,246.75,231.26,243.75,759,0
1997-08-29,262.5,264,240.5,262.5,1278,0
1997-09-02,284.4,293.9,268.91,284.4,1957,0
1997-09-03,275,290.5,265.5,275,918,0
1997-09-04,284.4,287.4,262.41,284.4,756,0
1997-09-05,275,294,275,275,924,0
1997-09-08,281.25,287.24,277.75,281.25,368,0
1997-09-10,281.25,285.75,276.25,281.25,342,0
1997-09-11,262.5,278,250,262.5,594,0
1997-09-12,270.3,274.8,268.8,270.3,348,0
1997-09-15,273.45,277.95,270.45,273.45,200,0
1997-09-16,273.45,281.45,259.45,273.45,600,0
1997-09-17,268.75,274.74,262.26,268.75,432,0
1997-09-18,290.65,294.15,269.14,290.65,1293,0
1997-09-19,328.15,337.65,287.63,328.15,2341,0
1997-09-22,310.95,346.94,306.45,310.95,1310,0
1997-09-23,300,314,292,300,592,0
1997-09-24,284.4,299.89,284.4,284.4,406,0
1997-09-25,281.25,290.24,274.76,281.25,288,0
1997-09-26,296.9,309.4,281.4,296.9,492,0
1997-09-29,303.15,319.16,303.15,303.15,608,0
1997-09-30,290.65,304.66,287.65,290.65,300,0
1997-10-01,281.25,315.22,277.75,281.25,865,0
1997-10-02,281.25,293.74,281.25,281.25,220,0
1997-10-03,284.4,291.9,281.4,284.4,248,0
1997-10-06,284.4,290.4,281.4,284.4,276,0
1997-10-07,253.15,269.16,237.64,253.15,1439,0
1997-10-08,278.15,281.65,253.14,278.15,931,0
1997-10-09,289.05,290.55,278.05,289.05,428,0
1997-10-10,278.15,289.16,269.14,278.15,234,0
1997-10-13,262.5,281.5,250,262.5,292,0
1997-10-14,256.25,263.74,249.76,256.25,290,0
1997-10-15,253.15,259.65,247.15,253.15,330,0
1997-10-16,246.9,259.4,240.4,246.9,444,0
1997-10-17,246.9,249.9,237.4,246.9,362,0
1997-10-20,253.15,253.15,244.14,253.15,330,0
1997-10-21,251.55,259.55,250.05,251.55,320,0
1997-10-22,251.55,256.55,247.05,251.55,218,0
1997-10-23,242.2,250.21,237.7,242.2,192,0
1997-10-24,246.9,248.4,237.4,246.9,326,0
1997-10-27,206.25,240.21,199.76,206.25,398,0
1997-10-28,250,250,181.5,250,934,0
1997-10-29,231.25,256.22,231.25,231.25,260,0
1997-10-30,237.5,247,225,237.5,238,0
1997-10-31,248.45,249.95,240.45,248.45,258,0
1997-11-03,246.9,251.4,243.9,246.9,188,0
1997-11-04,226.55,256.56,226.55,226.55,568,0
1997-11-05,232.8,237.3,231.3,232.8,172,0
1997-11-06,221.9,232.9,220.4,221.9,278,0
1997-11-07,220.3,234.29,215.3,220.3,809,0
1997-11-10,206.25,229.22,202.75,206.25,270,0
1997-11-11,206.25,212.24,201.26,206.25,336,0
1997-11-12,187.5,206.5,187.5,187.5,256,0
1997-11-13,196.9,199.9,187.4,196.9,438,0
1997-11-14,187.5,197,187.5,187.5,310,0
1997-11-17,187.5,197,186,187.5,328,0
1997-11-18,187.5,195.5,178,187.5,494,0
1997-11-19,178.15,189.16,178.15,178.15,356,0
1997-11-20,182.8,191.79,177.81,182.8,649,0
1997-11-21,165.65,190.67,162.65,165.65,362,0
1997-11-24,148.45,166.94,145.45,148.45,478,0
1997-11-25,137.5,154.5,136,137.5,412,0
1997-11-26,121.9,140.38,112.41,121.9,877,0
1997-11-28,137.5,145.5,125,137.5,200,0
1997-12-01,154.7,165.71,140.68,154.7,711,0
1997-12-02,145.3,162.28,145.3,145.3,284,0
1997-12-03,148.45,151.45,141.95,148.45,278,0
1997-12-04,137.5,150,134.5,137.5,230,0
1997-12-05,128.15,139.16,125.15,128.15,330,0
1997-12-08,134.4,134.4,126.41,134.4,322,0
1997-12-09,128.15,134.66,125.15,128.15,465,0
1997-12-10,128.15,129.65,125.15,128.15,412,0
1997-12-11,129.7,129.7,125.19,129.7,339,0
1997-12-12,118.75,129.23,118.75,118.75,263,0
1997-12-15,112.5,128,100,112.5,462,0
1997-12-16,109.4,118.89,96.912,109.4,709,0
1997-12-17,100,115.5,98.5,100,656,0
1997-12-18,96.9,106.39,87.41,96.9,709,0
1997-12-19,95.3,102.78,84.323,95.3,810,0
1997-12-22,81.25,104.18,81.25,81.25,1097,0
1997-12-23,78.15,89.171,75.144,78.15,497,0
1997-12-26,79.7,84.712,75.188,79.7,565,0
1997-12-29,87.5,87.5,72,87.5,2706,0
1997-12-30,128.15,128.15,86.101,128.15,3450,0
1997-12-31,159.4,171.89,124.92,159.4,1759,0
1998-01-02,153.15,169.17,128.13,153.15,613,0
1998-01-05,143.75,156.23,138.76,143.75,309,0
1998-01-06,121.9,146.88,118.9,121.9,398,0
1998-01-07,118.75,121.74,115.26,118.75,206,0
1998-01-08,126.55,128.05,114.04,126.55,80,0
1998-01-09,115.65,128.17,115.65,115.65,66,0
1998-01-12,117.2,119.2,106.68,117.2,228,0
1998-01-13,121.9,124.9,115.41,121.9,106,0
1998-01-15,128.15,134.66,128.15,128.15,172,0
1998-01-16,125,134.5,122,125,88,0
1998-01-20,126.55,131.55,125.05,126.55,212,0
1998-01-21,125,128,122,125,156,0
1998-01-22,128.15,133.16,123.64,128.15,302,0
1998-01-23,125,144,122,125,270,0
1998-01-26,125,129.5,123.5,125,248,0
1998-01-27,129.7,134.71,125.19,129.7,228,0
1998-01-28,121.9,132.89,116.9,121.9,344,0
1998-01-29,118.75,121.74,112.26,118.75,212,0
1998-01-30,115.65,120.66,112.65,115.65,64,0
1998-02-02,117.2,125.21,117.2,117.2,92,0
1998-02-03,112.5,122,106.5,112.5,332,0
1998-02-04,100,109.5,100,100,358,0
1998-02-05,100,106.5,100,100,172,0
1998-02-06,107.8,113.79,101.31,107.8,379,0
1998-02-09,106.25,110.74,104.25,106.25,198,0
1998-02-10,107.8,112.29,102.81,107.8,174,0
1998-02-11,112.5,119,109.5,112.5,714,0
1998-02-12,106.25,115.23,101.26,106.25,287,0
1998-02-13,107.8,107.8,101.31,107.8,76,0
1998-02-17,103.15,115.67,103.15,103.15,158,0
1998-02-18,106.25,109.24,101.26,106.25,52,0
1998-02-19,100,106.5,100,100,252,0
1998-02-20,93.75,102.73,88.764,93.75,706,0
1998-02-23,101.55,103.05,94.046,101.55,408,0
1998-02-24,101.55,106.55,100.05,101.55,596,0
1998-02-25,104.7,106.7,101.69,104.7,297,0
1998-02-26,104.7,109.71,103.2,104.7,305,0
1998-02-27,109.4,109.4,106.4,109.4,300,0
1998-03-02,129.7,140.72,108.17,129.7,1260,0
1998-03-03,123.45,143.94,120.45,123.45,1635,0
1998-03-04,118.75,127.73,115.26,118.75,1551,0
1998-03-05,106.25,115.23,99.77,106.25,529,0
1998-03-06,101.55,108.05,98.548,101.55,728,0
1998-03-09,100,108,100,100,372,0
1998-03-10,98.45,102.95,96.951,98.45,450,0
1998-03-11,96.9,99.9,96.9,96.9,264,0
1998-03-12,89.05,97.054,84.548,89.05,596,0
1998-03-13,90.65,92.152,87.645,90.65,309,0
1998-03-16,92.2,97.211,90.696,92.2,365,0
1998-03-17,95.3,99.79,93.803,95.3,802,0
1998-03-18,89.05,97.054,89.05,89.05,342,0
1998-03-19,89.05,94.053,87.549,89.05,364,0
1998-03-20,90.65,92.152,89.148,90.65,202,0
1998-03-23,90.65,98.664,90.65,90.65,501,0
1998-03-24,89.05,97.054,89.05,89.05,314,0
1998-03-25,92.2,97.211,90.696,92.2,477,0
1998-03-26,92.2,94.204,90.696,92.2,162,0
1998-03-27,87.5,94,84.5,87.5,368,0
1998-03-30,87.5,90.5,84.5,87.5,272,0
1998-03-31,78.15,89.171,72.138,78.15,1232,0
1998-04-01,79.7,86.216,78.196,79.7,289,0
1998-04-02,93.75,98.238,90.259,93.75,211,0
1998-04-03,92.2,98.714,90.696,92.2,259,0
1998-04-06,90.65,100.17,90.65,90.65,407,0
1998-04-07,95.3,98.792,91.807,95.3,545,0
1998-04-08,100,103,95.5,100,156,0
1998-04-09,90.65,104.67,90.65,90.65,329,0
1998-04-13,96.9,96.9,90.406,96.9,100,0
1998-04-14,96.9,102.89,96.9,96.9,154,0
1998-04-15,93.75,99.73,90.259,93.75,102,0
1998-04-16,90.65,98.664,90.65,90.65,70,0
1998-04-17,90.65,97.161,84.64,90.65,124,0
1998-04-20,96.9,99.9,95.402,96.9,162,0
1998-04-21,95.3,99.79,90.31,95.3,357,0
1998-04-22,96.9,98.398,93.903,96.9,142,0
1998-04-23,95.3,99.79,95.3,95.3,110,0
1998-04-24,96.9,96.9,93.903,96.9,204,0
1998-04-27,96.9,98.398,87.41,96.9,110,0
1998-04-28,90.65,97.161,90.65,90.65,481,0
1998-04-29,93.75,93.75,90.259,93.75,114,0
1998-04-30,90.65,94.156,84.64,90.65,284,0
1998-05-01,90.65,90.65,87.645,90.65,190,0
1998-05-04,89.05,92.051,84.548,89.05,44,0
1998-05-05,84.4,90.393,84.4,84.4,96,0
1998-05-06,81.25,87.232,81.25,81.25,102,0
1998-05-07,81.25,84.241,81.25,81.25,134,0
1998-05-08,81.25,85.736,77.76,81.25,273,0
1998-05-11,78.15,86.166,76.647,78.15,256,0
1998-05-12,75,81.5,72,75,356,0
1998-05-13,71.9,76.394,70.402,71.9,214,0
1998-05-14,71.9,77.892,70.402,71.9,126,0
1998-05-15,68.75,74.728,65.262,68.75,291,0
1998-05-18,53.15,70.7,50.141,53.15,758,0
1998-05-19,57.8,62.284,52.817,57.8,333,0
1998-05-20,62.5,65.5,59.5,62.5,194,0
1998-05-21,68.75,74.728,62.274,68.75,227,0
1998-05-22,68.75,74.728,66.757,68.75,104,0
1998-05-26,54.7,72.264,40.648,54.7,785,0
1998-05-27,46.9,52.887,46.9,46.9,371,0
1998-05-28,50,53,49,50,334,0
1998-05-29,50,53,50,50,150,0
1998-06-01,48.45,52.945,48.45,48.45,62,0
1998-06-02,34.4,48.36,31.408,34.4,660,0
1998-06-03,37.5,42,36,37.5,448,0
1998-06-04,35.95,40.444,34.452,35.95,278,0
1998-06-05,39.05,40.552,34.544,39.05,597,0
1998-06-08,37.5,40.5,36,37.5,256,0
1998-06-09,35.95,37.448,35.95,35.95,399,0
1998-06-10,35.95,37.448,34.452,35.95,379,0
1998-06-11,34.4,37.392,30.412,34.4,505,0
1998-06-12,35.95,35.95,34.452,35.95,222,0
1998-06-15,37.5,37.5,33,37.5,200,0
1998-06-16,34.4,37.392,34.4,34.4,80,0
1998-06-17,31.25,37.202,24.802,31.25,286,0
1998-06-18,32.8,35.782,32.8,32.8,117,0
1998-06-19,31.25,35.714,27.778,31.25,375,0
1998-06-22,28.15,31.669,25.134,28.15,764,0
1998-06-23,26.55,28.053,25.047,26.55,267,0
1998-06-24,26.55,26.55,20.538,26.55,1200,0
1998-06-25,23.45,26.444,21.953,23.45,411,0
1998-06-26,25,26.5,22,25,426,0
1998-06-29,26.55,26.55,23.544,26.55,391,0
1998-06-30,23.45,27.94,21.953,23.45,575,0
1998-07-01,28.15,28.15,25.134,28.15,495,0
1998-07-02,31.25,31.25,27.778,31.25,298,0
1998-07-06,42.2,44.21,34.664,42.2,633,0
1998-07-07,62.5,67,54.5,62.5,1288,0
1998-07-08,60.95,62.449,56.453,60.95,1039,0
1998-07-09,63.3,63.798,62.303,63.3,317,0
1998-07-10,53.9,65.378,49.908,53.9,311,0
1998-07-13,51.55,62.56,50.048,51.55,480,0
1998-07-14,45.3,51.274,37.335,45.3,354,0
1998-07-15,40.65,42.156,39.144,40.65,128,0
1998-07-16,37.5,40.5,37.5,37.5,194,0
1998-07-17,48.45,49.948,40.458,48.45,152,0
1998-07-20,50,53,47,50,364,0
1998-07-21,48.45,52.945,48.45,48.45,66,0
1998-07-22,45.3,51.274,43.806,45.3,410,0
1998-07-23,40.65,50.185,39.144,40.65,197,0
1998-07-24,45.3,46.794,41.815,45.3,221,0
1998-07-27,48.45,48.45,43.954,48.45,68,0
1998-07-28,42.2,44.21,37.678,42.2,111,0
1998-07-29,42.2,44.21,39.186,42.2,181,0
1998-07-30,40.65,44.163,37.639,40.65,122,0
1998-07-31,40.65,44.163,40.65,40.65,50,0
1998-08-03,40.65,44.163,40.65,40.65,46,0
1998-08-04,38.3,43.772,37.305,38.3,151,0
1998-08-05,37.5,40.5,37.5,37.5,158,0
1998-08-06,37.5,40.5,34.5,37.5,94,0
1998-08-07,37.5,40.5,37.5,37.5,44,0
1998-08-10,37.5,44,37.5,37.5,158,0
1998-08-11,34.4,40.382,31.408,34.4,148,0
1998-08-12,34.4,37.392,34.4,34.4,98,0
1998-08-13,34.4,37.392,32.904,34.4,96,0
1998-08-14,29.7,34.734,28.19,29.7,157,0
1998-08-17,29.7,31.713,26.679,29.7,107,0
1998-08-18,28.15,31.669,26.642,28.15,103,0
1998-08-19,26.55,31.559,26.55,26.55,170,0
1998-08-20,26.55,29.556,26.55,26.55,80,0
1998-08-21,26.55,28.053,26.55,26.55,60,0
1998-08-24,25,31.5,23.5,25,232,0
1998-08-25,25,26.5,23.5,25,208,0
1998-08-26,26.55,26.55,25.047,26.55,230,0
1998-08-27,23.45,26.444,21.953,23.45,467,0
1998-08-28,25,25,23.5,25,266,0
1998-08-31,15.65,25.242,14.136,15.65,446,0
1998-09-01,17.2,20.741,14.164,17.2,433,0
1998-09-02,25,29.5,20.5,25,648,0
1998-09-03,21.9,27.872,21.9,21.9,472,0
1998-09-04,20.3,24.756,18.814,20.3,129,0
1998-09-08,21.9,23.393,20.407,21.9,382,0
1998-09-09,20.3,21.786,18.814,20.3,145,0
1998-09-10,18.75,21.71,16.776,18.75,103,0
1998-09-11,18.75,20.23,16.776,18.75,124,0
1998-09-14,20.3,21.786,18.814,20.3,158,0
1998-09-15,18.75,20.23,16.776,18.75,249,0
1998-09-16,18.75,20.23,18.75,18.75,174,0
1998-09-17,18.75,20.23,16.776,18.75,95,0
1998-09-18,18.75,20.23,16.776,18.75,338,0
1998-09-21,20.3,20.3,16.834,20.3,69,0
1998-09-22,18.75,20.23,18.75,18.75,446,0
1998-09-23,21.9,21.9,16.922,21.9,121,0
1998-09-24,23.45,24.947,18.96,23.45,32,0
1998-09-25,18.75,21.71,18.75,18.75,14,0
1998-09-28,23.45,23.45,20.457,23.45,60,0
1998-09-29,20.3,23.27,20.3,20.3,93,0
1998-09-30,23.45,23.45,20.457,23.45,166,0
1998-10-01,21.9,23.393,20.407,21.9,84,0
1998-10-02,25,25,20.5,25,56,0
1998-10-05,20.3,24.756,20.3,20.3,57,0
1998-10-06,18.75,24.671,18.75,18.75,247,0
1998-10-07,17.2,22.259,17.2,17.2,297,0
1998-10-08,15.65,20.698,15.65,15.65,226,0
1998-10-09,17.2,19.223,15.682,17.2,73,0
1998-10-12,17.2,19.223,15.682,17.2,71,0
1998-10-13,15.65,19.184,15.65,15.65,149,0
1998-10-14,17.2,19.223,15.682,17.2,61,0
1998-10-15,17.2,19.223,15.682,17.2,101,0
1998-10-16,15.65,19.184,14.136,15.65,127,0
1998-10-19,15.65,19.184,15.65,15.65,180,0
1998-10-20,15.65,17.164,15.65,15.65,115,0
1998-10-21,15.65,19.184,15.65,15.65,172,0
1998-10-22,18.75,18.75,15.296,18.75,170,0
1998-10-23,17.2,19.223,15.682,17.2,136,0
1998-10-26,18.75,21.71,16.776,18.75,790,0
1998-10-27,18.75,21.71,16.776,18.75,268,0
1998-10-28,18.75,20.23,16.776,18.75,294,0
1998-10-29,17.2,20.741,17.2,17.2,346,0
1998-10-30,18.75,20.23,16.776,18.75,322,0
1998-11-02,21.9,23.393,18.914,21.9,557,0
1998-11-03,23.45,23.45,21.953,23.45,182,0
1998-11-04,40.65,44.163,23.587,40.65,952,0
1998-11-05,29.7,44.298,25.17,29.7,419,0
1998-11-06,32.8,40.254,29.321,32.8,195,0
1998-11-09,35.95,38.946,35.95,35.95,58,0
1998-11-10,32.8,37.272,32.8,32.8,38,0
1998-11-11,34.4,37.392,31.408,34.4,191,0
1998-11-12,32.8,37.272,32.8,32.8,38,0
1998-11-13,31.25,34.226,31.25,31.25,111,0
1998-11-16,28.15,33.177,25.134,28.15,245,0
1998-11-17,23.45,26.444,21.953,23.45,249,0
1998-11-18,28.15,31.669,23.626,28.15,245,0
1998-11-19,26.55,28.053,25.047,26.55,122,0
1998-11-20,25,28,23.5,25,180,0
1998-11-23,25,28,23.5,25,484,0
1998-11-24,31.25,31.25,24.802,31.25,450,0
1998-11-27,28.15,31.669,26.642,28.15,52,0
1998-11-30,28.15,28.15,25.134,28.15,456,0
1998-12-01,26.55,28.053,25.047,26.55,265,0
1998-12-02,23.45,26.444,21.953,23.45,453,0
1998-12-03,26.55,26.55,22.041,26.55,289,0
1998-12-04,23.45,26.444,23.45,23.45,204,0
1998-12-07,21.9,26.38,21.9,21.9,189,0
1998-12-08,21.9,26.38,21.9,21.9,113,0
1998-12-09,20.3,23.27,18.814,20.3,386,0
1998-12-10,20.3,21.786,18.814,20.3,299,0
1998-12-11,20.3,21.786,18.814,20.3,149,0
1998-12-14,20.3,23.27,18.814,20.3,335,0
1998-12-15,21.9,21.9,18.914,21.9,315,0
1998-12-16,18.75,21.71,18.75,18.75,75,0
1998-12-17,17.2,20.741,17.2,17.2,385,0
1998-12-18,20.3,23.27,16.834,20.3,313,0
1998-12-21,20.3,23.27,16.834,20.3,588,0
1998-12-22,18.75,21.71,16.776,18.75,310,0
1998-12-23,18.75,20.23,16.776,18.75,286,0
1998-12-24,17.2,19.223,17.2,17.2,142,0
1998-12-28,20.3,20.3,15.349,20.3,856,0
1998-12-29,17.2,22.259,17.2,17.2,261,0
1998-12-30,18.75,20.23,16.776,18.75,280,0
1998-12-31,17.2,19.223,17.2,17.2,510,0
1999-01-04,18.75,20.23,16.776,18.75,73,0
1999-01-05,13.75,17.5,13.75,13.75,1580,0
1999-01-06,14.4,15,13.75,14.4,2220,0
1999-01-07,10.95,15,10.95,10.95,5260,0
1999-01-08,11.25,12.5,10.95,11.25,2060,0
1999-01-11,12.5,12.5,11.25,12.5,2700,0
1999-01-12,15,18.6,12.8,15,12100,0
1999-01-13,17.5,17.5,16.1,17.5,3780,0
1999-01-14,17.8,18.1,16.25,17.8,1520,0
1999-01-15,16.9,18.45,16.9,16.9,2580,0
1999-01-19,19.4,19.4,17.5,19.4,4380,0
1999-01-20,20,21.25,19.05,20,6100,0
1999-01-21,20.6,21.9,20.6,20.6,4120,0
1999-01-22,21.25,21.9,20.6,21.25,840,0
1999-01-25,20.3,21.25,20.3,20.3,1480,0
1999-01-26,20.3,20.8,20.3,20.3,3640,0
1999-01-27,20.3,21.9,20.3,20.3,760,0
1999-01-28,20.3,20.95,20.3,20.3,1740,0
1999-01-29,20.3,20.6,20.3,20.3,1040,0
1999-02-01,19.7,21.25,19.7,19.7,5500,0
1999-02-02,16.9,19.7,16.9,16.9,2160,0
1999-02-03,15,18.45,15,15,1540,0
1999-02-04,13.1,15.6,12.5,13.1,6060,0
1999-02-05,10.6,12.8,10,10.6,8560,0
1999-02-08,11.9,12.5,10.6,11.9,1900,0
1999-02-09,13.1,13.75,11.9,13.1,3340,0
1999-02-10,13.6,13.6,13.1,13.6,800,0
1999-02-11,13.3,13.75,13.3,13.3,180,0
1999-02-12,13.3,13.75,13.3,13.3,300,0
1999-02-16,13.1,14.4,13.1,13.1,580,0
1999-02-17,13.3,14.4,13.3,13.3,1580,0
1999-02-18,13.3,14.05,13.3,13.3,360,0
1999-02-19,13.3,14.05,13.3,13.3,440,0
1999-02-22,14.4,14.4,13.75,14.4,1020,0
1999-02-23,13.1,14.7,13.1,13.1,1280,0
1999-02-24,13.3,13.3,13.1,13.3,220,0
1999-02-25,12.5,13.3,12.5,12.5,360,0
1999-02-26,14.4,14.4,12.5,14.4,60,0
1999-03-01,13.1,14.4,11.9,13.1,1460,0
1999-03-02,12.95,14.4,12.95,12.95,2500,0
1999-03-03,12.5,12.5,12.5,12.5,20,0
1999-03-04,12.8,14.05,12.5,12.8,980,0
1999-03-05,11.9,12.8,11.55,11.9,1140,0
1999-03-08,11.9,11.9,11.25,11.9,1200,0
1999-03-09,11.25,11.9,11.25,11.25,500,0
1999-03-10,10.95,11.25,10.95,10.95,480,0
1999-03-11,10.3,11.55,10.15,10.3,2880,0
1999-03-12,12.5,12.5,10.3,12.5,6440,0
1999-03-15,13.1,13.1,12.5,13.1,800,0
1999-03-16,11.55,12.5,11.55,11.55,900,0
1999-03-17,11.9,12.5,11.9,11.9,120,0
1999-03-18,11.4,11.9,11.4,11.4,900,0
1999-03-19,11.4,11.9,11.4,11.4,1160,0
1999-03-22,10.15,11.55,10.15,10.15,580,0
1999-03-23,11.55,11.55,10.6,11.55,660,0
1999-03-24,10.6,12.5,10.6,10.6,1260,0
1999-03-25,10.6,10.6,10.6,10.6,180,0
1999-03-26,10.6,11.25,10,10.6,1620,0
1999-03-29,9.4,10,9.4,9.4,380,0
1999-03-30,9.7,9.7,9.7,9.7,100,0
1999-03-31,11.25,11.25,10,11.25,240,0
1999-04-01,10.6,10.6,10,10.6,460,0
1999-04-05,10.3,10.6,10,10.3,260,0
1999-04-06,10,10.6,10,10,280,0
1999-04-07,10,10,10,10,2080,0
1999-04-08,9.4,10,9.4,9.4,1360,0
1999-04-09,10.3,10.3,9.4,10.3,460,0
1999-04-12,10.6,10.6,10,10.6,1060,0
1999-04-13,10,10,9.4,10,2840,0
1999-04-14,9.4,10.95,9.4,9.4,1340,0
1999-04-15,10,10.6,9.4,10,2340,0
1999-04-16,9.4,9.4,9.4,9.4,1740,0
1999-04-19,9.55,9.55,9.55,9.55,700,0
1999-04-20,9.05,10.3,9.05,9.05,3540,0
1999-04-21,10.95,10.95,9.7,10.95,620,0
1999-04-22,10.6,10.95,9.7,10.6,1500,0
1999-04-23,10,10.6,8.75,10,2440,0
1999-04-26,19.4,19.55,9.05,19.4,34240,0
1999-04-27,41.25,60,22.5,41.25,459580,0
1999-04-28,33.1,40,31.25,33.1,119220,0
1999-04-29,30.6,34.05,28.1,30.6,45040,0
1999-04-30,31.55,32.5,30.3,31.55,17280,0
1999-05-03,28.75,31.9,28.1,28.75,16260,0
1999-05-04,30.6,30.6,29.4,30.6,4300,0
1999-05-05,26.25,30.45,23.1,26.25,8680,0
1999-05-06,24.05,26.9,23.1,24.05,10580,0
1999-05-07,23.1,25.6,22.5,23.1,5740,0
1999-05-10,22.8,24.05,22.5,22.8,4840,0
1999-05-11,22.8,22.8,22.5,22.8,2260,0
1999-05-12,21.25,22.8,21.25,21.25,5940,0
1999-05-13,22.5,25,21.55,22.5,10240,0
1999-05-14,20.6,22.8,20.6,20.6,2700,0
1999-05-17,20.3,21.9,20.3,20.3,3060,0
1999-05-18,22.5,22.5,21.25,22.5,1280,0
1999-05-19,22.8,22.8,20.95,22.8,3320,0
1999-05-20,20.95,24.05,20.15,20.95,3140,0
1999-05-21,20.6,22.5,20.6,20.6,860,0
1999-05-24,20.3,21.55,20.3,20.3,2680,0
1999-05-25,20,20.95,20,20,2920,0
1999-05-26,18.75,21.25,18.75,18.75,2700,0
1999-05-27,17.5,19.05,17.5,17.5,2640,0
1999-05-28,17.05,18.75,16.9,17.05,2160,0
1999-06-01,15,17.2,14.4,15,5500,0
1999-06-02,14.4,15.6,14.4,14.4,3940,0
1999-06-03,19.7,20.6,14.4,19.7,20560,0
1999-06-04,17.2,22.5,16.55,17.2,14420,0
1999-06-07,16.25,20.3,16.25,16.25,11800,0
1999-06-08,16.25,16.9,15.6,16.25,2340,0
1999-06-09,15.95,16.25,15.6,15.95,4180,0
1999-06-10,16.55,16.55,16.25,16.55,1700,0
1999-06-11,16.55,16.55,16.25,16.55,1260,0
1999-06-14,16.55,16.55,16.25,16.55,1200,0
1999-06-15,16.25,16.9,16.25,16.25,2120,0
1999-06-16,17.2,17.2,15.95,17.2,2320,0
1999-06-17,16.9,16.9,16.55,16.9,2680,0
1999-06-18,16.9,17.2,16.9,16.9,940,0
1999-06-21,17.5,17.5,16.55,17.5,8840,0
1999-06-22,18.1,18.75,17.5,18.1,3320,0
1999-06-23,17.5,18.1,17.2,17.5,860,0
1999-06-24,17.5,17.8,17.2,17.5,3060,0
1999-06-25,17.8,18.1,17.5,17.8,1400,0
1999-06-28,17.8,18.1,17.8,17.8,780,0
1999-06-29,17.8,17.8,17.8,17.8,220,0
1999-06-30,17.2,18.1,17.2,17.2,640,0
1999-07-01,17.8,18.1,17.5,17.8,1220,0
1999-07-02,19.7,20,17.8,19.7,3140,0
1999-07-06,19.7,20.3,19.7,19.7,2840,0
1999-07-07,20,20,19.7,20,1020,0
1999-07-08,19.7,20,19.4,19.7,2160,0
1999-07-09,18.45,19.55,18.45,18.45,1400,0
1999-07-12,18.75,18.75,18.1,18.75,560,0
1999-07-13,18.75,18.9,17.8,18.75,860,0
1999-07-14,18.75,18.75,18.45,18.75,1940,0
1999-07-15,17.2,18.9,16.25,17.2,7940,0
1999-07-16,17.5,18.1,16.9,17.5,900,0
1999-07-19,22.2,22.5,16.9,22.2,14440,0
1999-07-20,27.8,31.25,22.5,27.8,41700,0
1999-07-21,26.9,31.25,24.4,26.9,42860,0
1999-07-22,27.5,28.1,25.3,27.5,8760,0
1999-07-23,26.55,27.2,26.25,26.55,3280,0
1999-07-26,25.3,26.9,25.3,25.3,6720,0
1999-07-27,22.8,26.55,21.55,22.8,6100,0
1999-07-28,19.05,22.5,18.6,19.05,3520,0
1999-07-29,18.75,19.7,18.75,18.75,1520,0
1999-07-30,19.05,19.7,18.1,19.05,4040,0
1999-08-02,20.45,20.45,19.2,20.45,1140,0
1999-08-03,19.4,20.3,19.4,19.4,1780,0
1999-08-04,18.1,19.2,18.1,18.1,1300,0
1999-08-05,20.3,22.5,18.75,20.3,9640,0
1999-08-06,18.75,20.6,18.75,18.75,700,0
1999-08-09,18.75,19.4,18.75,18.75,880,0
1999-08-10,20,20,19.4,20,220,0
1999-08-11,18.75,18.75,18.75,18.75,220,0
1999-08-12,18.75,18.75,18.75,18.75,480,0
1999-08-13,19.4,19.85,18.75,19.4,280,0
1999-08-16,18.75,19.2,18.75,18.75,260,0
1999-08-17,18.75,19.4,18.75,18.75,620,0
1999-08-18,18.45,19.05,18.45,18.45,1680,0
1999-08-19,18.45,19.05,18.45,18.45,660,0
1999-08-20,18.1,19.05,18.1,18.1,680,0
1999-08-23,18.75,19.05,18.6,18.75,340,0
1999-08-24,18.75,19.05,18.75,18.75,700,0
1999-08-25,18.45,18.9,18.1,18.45,1280,0
1999-08-26,18.1,19.05,18.1,18.1,480,0
1999-08-27,18.1,18.1,18.1,18.1,260,0
1999-08-30,18.1,18.45,18.1,18.1,360,0
1999-08-31,18.1,18.45,18.1,18.1,2440,0
1999-09-01,18.1,18.9,18.1,18.1,1220,0
1999-09-02,18.1,18.1,18.1,18.1,440,0
1999-09-03,18.1,18.1,18.1,18.1,460,0
1999-09-07,18.1,18.1,18.1,18.1,500,0
1999-09-08,17.2,17.5,17.2,17.2,740,0
1999-09-09,17.2,17.2,17.2,17.2,100,0
1999-09-10,17.5,17.5,17.2,17.5,1660,0
1999-09-13,16.9,19.7,16.9,16.9,1420,0
1999-09-14,16.55,16.9,16.55,16.55,420,0
1999-09-15,18.1,18.1,16.55,18.1,160,0
1999-09-16,16.55,18.1,16.55,16.55,340,0
1999-09-17,17.5,17.5,17.5,17.5,260,0
1999-09-20,17.5,17.5,17.2,17.5,320,0
1999-09-21,18.1,18.1,17.65,18.1,640,0
1999-09-22,19.2,19.4,18.75,19.2,1960,0
1999-09-23,18.75,19.2,18.75,18.75,60,0
1999-09-24,18.75,19.55,18.75,18.75,440,0
1999-09-27,17.2,18.75,16.9,17.2,1480,0
1999-09-28,17.5,17.5,17.5,17.5,80,0
1999-09-29,18.75,18.75,17.8,18.75,240,0
1999-09-30,18.1,18.1,18.1,18.1,60,0
1999-10-01,17.8,18.1,17.8,17.8,2840,0
1999-10-04,17.8,17.8,17.8,17.8,60,0
1999-10-05,18.1,18.75,17.8,18.1,2740,0
1999-10-06,17.65,17.65,17.65,17.65,420,0
1999-10-07,18.45,19.4,17.8,18.45,1620,0
1999-10-08,18.1,18.1,18.1,18.1,140,0
1999-10-11,18.75,18.75,18.75,18.75,120,0
1999-10-12,18.75,18.75,17.8,18.75,2460,0
1999-10-13,17.8,18.75,17.8,17.8,1000,0
1999-10-14,17.5,18.1,17.5,17.5,740,0
1999-10-15,16.25,17.5,16.25,16.25,2040,0
1999-10-18,18.75,18.75,16.25,18.75,2220,0
1999-10-19,19.7,20,18.75,19.7,1980,0
1999-10-20,18.75,20,18.1,18.75,1620,0
1999-10-21,18.45,20,18.1,18.45,2400,0
1999-10-22,19.4,19.7,18.75,19.4,740,0
1999-10-25,19.4,19.4,18.9,19.4,520,0
1999-10-26,19.4,19.4,19.05,19.4,520,0
1999-10-27,18.75,19.4,18.75,18.75,960,0
1999-10-28,21.9,25,18.75,21.9,34540,0
1999-10-29,21.1,21.9,20,21.1,11600,0
1999-11-01,20.3,21.25,20.3,20.3,4420,0
1999-11-02,20.3,20.8,20.3,20.3,360,0
1999-11-03,19.7,20.3,19.7,19.7,2940,0
1999-11-04,18.75,19.7,18.1,18.75,2200,0
1999-11-05,16.9,18.1,16.9,16.9,3060,0
1999-11-08,16.4,17.05,16.25,16.4,2520,0
1999-11-09,16.25,16.55,16.25,16.25,2120,0
1999-11-10,17.2,17.2,16.25,17.2,820,0
1999-11-11,18.75,18.75,15.95,18.75,4440,0
1999-11-12,20.6,20.6,18.1,20.6,3600,0
1999-11-15,21.1,21.7,19.4,21.1,15080,0
1999-11-16,18.1,21.7,17.5,18.1,11640,0
1999-11-17,18.1,18.1,17.05,18.1,2620,0
1999-11-18,20,20.6,18.1,20,7380,0
1999-11-19,19.4,20.6,18.45,19.4,5260,0
1999-11-22,19.05,20,18.75,19.05,7420,0
1999-11-23,26.9,28.45,18.1,26.9,44080,0
1999-11-24,36.25,47.2,28.75,36.25,231200,0
1999-11-26,43.75,45,40,43.75,78320,0
1999-11-29,58.75,67.5,49.4,58.75,147920,0
1999-11-30,50.6,58.75,47.5,50.6,63200,0
1999-12-01,43.75,50,40.6,43.75,48960,0
1999-12-02,43.75,46.25,41.9,43.75,15680,0
1999-12-03,43.75,50.6,43.1,43.75,20640,0
1999-12-06,43.1,47.5,41.55,43.1,14540,0
1999-12-07,38.45,42.8,36.55,38.45,20580,0
1999-12-08,36.55,40,35.6,36.55,14200,0
1999-12-09,36.9,37.5,35,36.9,17380,0
1999-12-10,34.4,36.55,32.5,34.4,11160,0
1999-12-13,31.9,33.6,31.25,31.9,15740,0
1999-12-14,39.4,42.8,28.75,39.4,21840,0
1999-12-15,42.5,42.5,36.9,42.5,9500,0
1999-12-16,37.5,42.5,37.5,37.5,6620,0
1999-12-17,40.6,41.9,36.9,40.6,4360,0
1999-12-20,36.9,40.3,36.25,36.9,4300,0
1999-12-21,33.75,38.75,33.1,33.75,4940,0
1999-12-22,33.75,35,32.5,33.75,20400,0
1999-12-23,38.75,38.75,35.15,38.75,2120,0
1999-12-27,33.75,37.2,31.25,33.75,7180,0
1999-12-28,33.1,34.7,31.25,33.1,7020,0
1999-12-29,33.1,34.4,32.8,33.1,4480,0
1999-12-30,31.9,34.2,30,31.9,14900,0
1999-12-31,38.75,39.7,32.5,38.75,12280,0
2000-01-03,43.45,45,38.75,43.45,20940,0
2000-01-04,40.6,46.9,40,40.6,17800,0
2000-01-05,46.9,47.5,41.55,46.9,15780,0
2000-01-06,45.95,51.25,45,45.95,13060,0
2000-01-07,47.5,50,45.6,47.5,5860,0
2000-01-10,51.9,53.75,48.75,51.9,11300,0
2000-01-11,45,53.1,42.65,45,14560,0
2000-01-12,41.55,43.9,37.8,41.55,7820,0
2000-01-13,41.9,44.4,41.55,41.9,3040,0
2000-01-14,50,51.55,42.8,50,24700,0
2000-01-18,51.25,53.75,45,51.25,14720,0
2000-01-19,54.7,55,49.4,54.7,4880,0
2000-01-20,51.55,54.7,45.3,51.55,10960,0
2000-01-21,47.8,53.75,44.4,47.8,6600,0
2000-01-24,72.5,80.6,47.5,72.5,107740,0
2000-01-25,65.3,75,55,65.3,69680,0
2000-01-26,64.4,70,62.5,64.4,13680,0
2000-01-27,72.5,75.95,67.2,72.5,27800,0
2000-01-28,77.5,77.5,69.4,77.5,30100,0
2000-01-31,70,77.5,63.45,70,14600,0
2000-02-01,72.2,75,70,72.2,4880,0
2000-02-02,88.75,90,71.9,88.75,37660,0
2000-02-03,85,92.8,77.2,85,28720,0
2000-02-04,85,85.95,80.95,85,5900,0
2000-02-07,82.5,88.45,77.5,82.5,9580,0
2000-02-08,71.9,80,67.5,71.9,30420,0
2000-02-09,75.3,80.6,70.95,75.3,18920,0
2000-02-10,75,77.5,68.1,75,13300,0
2000-02-11,73.1,77.5,71.25,73.1,8360,0
2000-02-14,57.5,73.1,55,57.5,22700,0
2000-02-15,64.4,64.4,58.45,64.4,12020,0
2000-02-16,61.25,65.3,60.6,61.25,8200,0
2000-02-17,70.6,75,63.1,70.6,23340,0
2000-02-18,70.6,76.25,70.6,70.6,6640,0
2000-02-22,60.6,71.9,57.5,60.6,24520,0
2000-02-23,60,64.4,56.9,60,7920,0
2000-02-24,58.75,61.1,52.8,58.75,24860,0
2000-02-25,57.5,60,51.9,57.5,10140,0
2000-02-28,73.75,80,57.5,73.75,30320,0
2000-02-29,68.75,78.45,68.75,68.75,11920,0
2000-03-01,71.55,75,68.75,71.55,11880,0
2000-03-02,67.5,71.25,66.25,67.5,4980,0
2000-03-03,69.7,70,66.25,69.7,10780,0
2000-03-06,70,72.5,57.5,70,13160,0
2000-03-07,62.5,70.3,62.5,62.5,4620,0
2000-03-08,62.5,68.75,62.5,62.5,6760,0
2000-03-09,65,67.8,63.75,65,7940,0
2000-03-10,67.5,75,64.4,67.5,16060,0
2000-03-13,66.9,69.7,61.25,66.9,11800,0
2000-03-14,65.6,69.4,64.4,65.6,4100,0
2000-03-15,64.7,67.8,62.5,64.7,5260,0
2000-03-16,60.95,65,57.5,60.95,14300,0
2000-03-17,60.6,65,60,60.6,3900,0
2000-03-20,60.6,65,60.6,60.6,3560,0
2000-03-21,56.25,62.5,55,56.25,11420,0
2000-03-22,55.95,58.45,55,55.95,5280,0
2000-03-23,62.5,63.1,55.6,62.5,6560,0
2000-03-24,56.25,62.5,55.3,56.25,5260,0
2000-03-27,57.5,58.75,56.9,57.5,1940,0
2000-03-28,55.6,59.05,55,55.6,3660,0
2000-03-29,55.6,57.5,55.3,55.6,4680,0
2000-03-30,56.1,59.05,53.75,56.1,10800,0
2000-03-31,55.6,59.7,54.7,55.6,3900,0
2000-04-03,52.5,59.7,52.5,52.5,3900,0
2000-04-04,51.25,55,45,51.25,14040,0
2000-04-05,49.4,51.55,45,49.4,8260,0
2000-04-06,51.25,55.6,49.4,51.25,4300,0
2000-04-07,51.55,55,50.95,51.55,1840,0
2000-04-10,63.1,65,51.55,63.1,29280,0
2000-04-11,66.55,72.2,62.5,66.55,53000,0
2000-04-12,68.75,81.9,66.25,68.75,47700,0
2000-04-13,69.4,72.5,66.25,69.4,16060,0
2000-04-14,51.25,71.9,51.25,51.25,18020,0
2000-04-17,56.25,57.8,51.25,56.25,13960,0
2000-04-18,59.4,60.6,56.9,59.4,6240,0
2000-04-19,58.75,62.5,57.5,58.75,5200,0
2000-04-20,58.75,63.1,56.25,58.75,7560,0
2000-04-24,53.1,57.5,53.1,53.1,2420,0
2000-04-25,53.75,56.25,53.75,53.75,1920,0
2000-04-26,53.1,55.6,50.6,53.1,3020,0
2000-04-27,52.5,55.6,50.3,52.5,2300,0
2000-04-28,50.6,52.2,50,50.6,2180,0
2000-05-01,57.5,59.4,50.3,57.5,4200,0
2000-05-02,61.25,61.25,56.55,61.25,3500,0
2000-05-03,54.05,60,52.5,54.05,3860,0
2000-05-04,55.3,58.75,54.05,55.3,1320,0
2000-05-05,54.05,56.9,54.05,54.05,380,0
2000-05-08,53.1,56.25,51.9,53.1,1900,0
2000-05-09,48.75,52.5,48.75,48.75,4760,0
2000-05-10,49.55,49.7,47.5,49.55,2360,0
2000-05-11,45,49.4,45,45,2120,0
2000-05-12,50.6,52.5,45,50.6,3280,0
2000-05-15,46.9,50,46.9,46.9,740,0
2000-05-16,50.6,51.25,46.55,50.6,1740,0
2000-05-17,50.95,51.25,50.95,50.95,1300,0
2000-05-18,48.1,55.3,46.25,48.1,4180,0
2000-05-19,45,48.1,45,45,1320,0
2000-05-22,43.75,47.95,42.5,43.75,4840,0
2000-05-23,43.75,46.25,43.1,43.75,1740,0
2000-05-24,39.7,45.3,38.1,39.7,6360,0
2000-05-25,45,45,38.45,45,5880,0
2000-05-26,36.9,43.9,35,36.9,8280,0
2000-05-30,36.9,39.05,36.55,36.9,8440,0
2000-05-31,35.95,37.5,33.75,35.95,6380,0
2000-06-01,37.5,39.4,36.25,37.5,2560,0
2000-06-02,38.1,40,38.1,38.1,1760,0
2000-06-05,38.75,38.75,37.5,38.75,900,0
2000-06-06,38.75,40,37.5,38.75,3780,0
2000-06-07,44.05,48.45,39.7,44.05,7280,0
2000-06-08,50,53.1,45.95,50,14580,0
2000-06-09,50.3,51.1,49.7,50.3,1940,0
2000-06-12,53.1,53.1,49.7,53.1,4580,0
2000-06-13,47.65,53.1,45.3,47.65,2360,0
2000-06-14,45.95,47.35,40.3,45.95,5280,0
2000-06-15,44.7,45.6,44.7,44.7,500,0
2000-06-16,43.1,44.7,41.9,43.1,2640,0
2000-06-19,41.25,43.45,41.25,41.25,1960,0
2000-06-20,40.6,41.9,38.75,40.6,3920,0
2000-06-21,41.25,41.25,38.75,41.25,4900,0
2000-06-22,41.25,43.1,41.25,41.25,280,0
2000-06-23,40,41.25,35,40,4760,0
2000-06-26,40.6,42.5,40,40.6,1200,0
2000-06-27,40,42.5,38.75,40,2220,0
2000-06-28,40,40,38.75,40,2240,0
2000-06-29,38.45,40,37.5,38.45,4240,0
2000-06-30,40.6,40.6,37.5,40.6,3700,0
2000-07-03,38.45,38.45,38.45,38.45,1400,0
2000-07-05,41.9,41.9,39.05,41.9,620,0
2000-07-06,43.75,45,40,43.75,4100,0
2000-07-07,45,46.25,41.9,45,6480,0
2000-07-10,44.4,45.6,41.25,44.4,4920,0
2000-07-11,41.25,43.1,39.4,41.25,1980,0
2000-07-12,44.4,44.4,38.75,44.4,4220,0
2000-07-13,46.25,46.9,42.2,46.25,2360,0
2000-07-14,45.6,46.9,45.6,45.6,1740,0
2000-07-17,44.05,47.5,44.05,44.05,1780,0
2000-07-18,41.25,43.75,41.25,41.25,1700,0
2000-07-19,40.3,42.5,38.45,40.3,8560,0
2000-07-20,45,49.05,40.6,45,8240,0
2000-07-21,44.05,44.05,43.45,44.05,480,0
2000-07-24,47.5,52.2,43.3,47.5,5260,0
2000-07-25,44.55,47.5,43.75,44.55,3380,0
2000-07-26,45.3,50,44.4,45.3,8680,0
2000-07-27,42.65,45,42.5,42.65,3320,0
2000-07-28,41.55,44.4,37.5,41.55,6660,0
2000-07-31,39.85,40,39.2,39.85,1440,0
2000-08-01,45,50.6,38.45,45,10320,0
2000-08-02,43.75,45.6,42.5,43.75,1680,0
2000-08-03,44.7,44.7,42.5,44.7,2940,0
2000-08-04,41.25,44.7,40.6,41.25,3760,0
2000-08-07,41.9,43.75,39.7,41.9,5500,0
2000-08-08,40.95,42.5,40.6,40.95,700,0
2000-08-09,40.6,42.2,40.3,40.6,2720,0
2000-08-10,41.25,42.5,40.8,41.25,1260,0
2000-08-11,40.6,41.25,38.1,40.6,6920,0
2000-08-14,40,40.6,40,40,1040,0
2000-08-15,38.1,39.7,38.1,38.1,720,0
2000-08-16,37.5,39.4,37.5,37.5,780,0
2000-08-17,38.75,39.4,38.1,38.75,700,0
2000-08-18,37.8,40.6,37.5,37.8,980,0
2000-08-21,39.7,42.2,37.5,39.7,1800,0
2000-08-22,36.25,39.7,35.3,36.25,1800,0
2000-08-23,39.7,40.3,35.6,39.7,8040,0
2000-08-24,42.5,43.45,40,42.5,5680,0
2000-08-25,42.35,42.8,40.6,42.35,4020,0
2000-08-28,47.5,50,44.2,47.5,12900,0
2000-08-29,43.1,46.9,41.55,43.1,6120,0
2000-08-30,44.05,46.25,41.55,44.05,5300,0
2000-08-31,45.3,48.1,44.05,45.3,3020,0
2000-09-01,44.4,47.5,44.05,44.4,2440,0
2000-09-05,48.75,50,43.1,48.75,11820,0
2000-09-06,54.05,55,48.75,54.05,7340,0
2000-09-07,55,56.9,53.1,55,4820,0
2000-09-08,49.05,55,47.5,49.05,6060,0
2000-09-11,49.4,50,49.05,49.4,1560,0
2000-09-12,47.8,51.25,47.5,47.8,4100,0
2000-09-13,47.8,47.8,43.75,47.8,2560,0
2000-09-14,45.3,47.5,45,45.3,2080,0
2000-09-15,46.25,46.25,45.3,46.25,920,0
2000-09-18,44.7,45.6,41.25,44.7,3140,0
2000-09-19,46.25,46.9,42.5,46.25,1120,0
2000-09-20,44.4,47.5,42.5,44.4,1520,0
2000-09-21,45.95,46.25,45,45.95,1780,0
2000-09-22,46.9,46.9,41.9,46.9,4080,0
2000-09-25,45,45.95,45,45,460,0
2000-09-26,42.5,46.9,42.5,42.5,1920,0
2000-09-27,42.5,44.4,41.55,42.5,1040,0
2000-09-28,43.1,43.75,41.4,43.1,3560,0
2000-09-29,41.25,42.5,40.6,41.25,2400,0
2000-10-02,36.9,40,36.9,36.9,7960,0
2000-10-03,36.9,38.1,36.9,36.9,1400,0
2000-10-04,37.05,37.5,36.55,37.05,3380,0
2000-10-05,38.45,38.75,36.55,38.45,3580,0
2000-10-06,38.1,42.5,37.5,38.1,4760,0
2000-10-09,37.5,40,37.5,37.5,640,0
2000-10-10,37.5,37.5,37.5,37.5,720,0
2000-10-11,36.9,37.5,36.55,36.9,820,0
2000-10-12,32.2,36.55,29.05,32.2,7280,0
2000-10-13,35.45,35.45,30,35.45,6740,0
2000-10-16,30.8,33.3,28.75,30.8,7020,0
2000-10-17,28.1,30.8,28.1,28.1,1700,0
2000-10-18,26.9,30,26.9,26.9,4060,0
2000-10-19,30.3,30.3,28.75,30.3,3720,0
2000-10-20,30.6,30.6,29.4,30.6,1420,0
2000-10-23,32.2,32.5,30,32.2,3940,0
2000-10-24,30.3,31.9,30.3,30.3,380,0
2000-10-25,30.3,31.25,30,30.3,1940,0
2000-10-26,30.6,30.6,30.3,30.6,520,0
2000-10-27,27.5,30.8,26.25,27.5,3940,0
2000-10-30,25.6,26.55,25.6,25.6,440,0
2000-10-31,29.7,29.7,25.3,29.7,540,0
2000-11-01,30.6,31.25,29.4,30.6,2580,0
2000-11-02,27.5,31.25,27.5,27.5,3260,0
2000-11-03,30,31.9,28.75,30,2580,0
2000-11-06,30,30.8,30,30,1220,0
2000-11-07,28.6,30.6,28.45,28.6,3160,0
2000-11-08,28.45,30.95,28.45,28.45,1380,0
2000-11-09,28.45,30.45,28.45,28.45,520,0
2000-11-10,27.5,28.1,27.5,27.5,920,0
2000-11-13,27.2,27.5,26.55,27.2,1000,0
2000-11-14,28.1,28.75,24.05,28.1,4180,0
2000-11-15,27.05,27.8,24.7,27.05,3120,0
2000-11-16,25.3,25.3,25.3,25.3,120,0
2000-11-17,25,26.9,25,25,2240,0
2000-11-20,23.75,25.15,19.7,23.75,7360,0
2000-11-21,21.25,22.5,20.6,21.25,1220,0
2000-11-22,21.25,21.55,20.95,21.25,2160,0
2000-11-24,19.4,20.6,15,19.4,4380,0
2000-11-27,18.75,20.6,18.75,18.75,2280,0
2000-11-28,19.2,19.4,16.55,19.2,1820,0
2000-11-29,16.55,19.2,15.6,16.55,3400,0
2000-11-30,17.95,18.1,16.55,17.95,3100,0
2000-12-01,18.1,19.7,18.1,18.1,1300,0
2000-12-04,15.8,17.8,15.8,15.8,2880,0
2000-12-05,15,16.1,15,15,5140,0
2000-12-06,16.25,16.9,14.7,16.25,8220,0
2000-12-07,15.3,15.6,15.3,15.3,1620,0
2000-12-08,17.5,17.5,14.7,17.5,4520,0
2000-12-11,16.25,18.1,14.4,16.25,4260,0
2000-12-12,15.6,17.2,15.3,15.6,4560,0
2000-12-13,16.25,17.5,15.6,16.25,1240,0
2000-12-14,15,16.25,13.75,15,10380,0
2000-12-15,12.5,14.7,12.5,12.5,4240,0
2000-12-18,13.75,14.4,11.9,13.75,9040,0
2000-12-19,11.25,14.2,11.25,11.25,11540,0
2000-12-20,12.65,14.05,11.25,12.65,2320,0
2000-12-21,12.2,14.4,12.05,12.2,3960,0
2000-12-22,13.6,13.6,11.1,13.6,10760,0
2000-12-26,11.9,12.5,11.55,11.9,10900,0
2000-12-27,13.45,16.1,11.9,13.45,14020,0
2000-12-28,13.1,13.75,13.1,13.1,7860,0
2000-12-29,14.05,15.6,13.1,14.05,12940,0
2001-01-02,15,15,13.75,13.75,4820,0
2001-01-03,12.95,14.85,12.95,14.85,1520,0
2001-01-04,13.1,26.9,13.1,23.1,17380,0
2001-01-05,27.4,27.4,22.2,23.1,11460,0
2001-01-08,23.05,23.1,19.4,21.25,6760,0
2001-01-09,21,22.2,20,20.3,2760,0
2001-01-10,20.1,21.55,20.1,21.1,980,0
2001-01-11,21.1,27.35,21.1,25.6,10240,0
2001-01-12,26.15,29.05,24.4,28.45,10800,0
2001-01-16,28.2,29.85,27.2,27.5,3780,0
2001-01-17,29.05,30,28.75,30,5940,0
2001-01-18,30.3,30.95,29.2,29.2,5900,0
2001-01-19,30.6,30.6,29.4,30,2760,0
2001-01-22,30.4,33.75,30,32.4,5760,0
2001-01-23,32.4,35,31.25,34.4,7460,0
2001-01-24,33.75,33.75,26.25,30.15,5300,0
2001-01-25,29.55,31.1,27.5,28.75,1200,0
2001-01-26,27.5,28.75,23.1,27.65,4340,0
2001-01-29,28.65,28.65,27.2,28.1,1000,0
2001-01-30,27.65,27.8,26.9,26.9,1520,0
2001-01-31,28.6,29.05,26.9,27.95,2180,0
2001-02-01,27.5,29.4,27.5,27.5,320,0
2001-02-02,30,30,27.5,27.5,1040,0
2001-02-05,25.6,26.7,25.6,26.55,880,0
2001-02-06,26.25,27.5,26.25,26.35,420,0
2001-02-07,26.25,27.5,26.25,26.25,1120,0
2001-02-08,26.25,29.15,26.25,26.4,1940,0
2001-02-09,26.25,26.35,25,25.6,1180,0
2001-02-12,25.7,25.7,25,25,340,0
2001-02-13,25.95,26.25,21.55,21.55,2900,0
2001-02-14,21.55,22.5,21.55,21.9,720,0
2001-02-15,20.6,23.45,20.6,21.9,1400,0
2001-02-16,21.9,21.9,21.25,21.25,600,0
2001-02-20,21.35,21.7,21.25,21.25,940,0
2001-02-21,21.25,21.25,20,20,1820,0
2001-02-22,19.4,19.4,18.45,18.45,2420,0
2001-02-23,17.8,18.1,16.7,16.9,5720,0
2001-02-26,18.1,19.05,17.5,17.5,940,0
2001-02-27,18.35,18.85,17.35,17.35,1320,0
2001-02-28,17.5,17.6,16.25,16.25,900,0
2001-03-01,15.8,16.55,14.55,16.55,2940,0
2001-03-02,17.2,18.45,16.9,16.9,1220,0
2001-03-05,17.1,17.8,15.6,15.6,620,0
2001-03-06,15.6,19.05,15.6,18.9,1800,0
2001-03-07,19,20.3,17.65,20,1660,0
2001-03-08,20,20.3,18.45,18.45,4460,0
2001-03-09,19.4,19.4,17.2,17.2,2500,0
2001-03-12,17.2,17.2,17.05,17.05,380,0
2001-03-13,16.9,17.2,15.3,15.95,1500,0
2001-03-14,16,16.1,15.15,15.3,1000,0
2001-03-15,15,15.3,13.75,15,1180,0
2001-03-16,15,15,13.1,14.7,4100,0
2001-03-19,15,15.6,14.4,15.6,840,0
2001-03-20,15.6,16.25,15.6,15.6,620,0
2001-03-21,15.6,15.6,15.6,15.6,40,0
2001-03-22,15,16.1,15,15,3060,0
2001-03-23,14.4,16.1,11.55,15.6,9260,0
2001-03-26,15.6,16.25,14.4,14.7,6480,0
2001-03-27,14.7,15.95,14.7,15.45,640,0
2001-03-28,15.45,15.45,12.8,13.75,2360,0
2001-03-29,13.45,15,13.45,15,680,0
2001-03-30,15,15.3,13.75,15,6040,0
2001-04-02,15,15,14.4,14.4,360,0
2001-04-03,14.45,14.6,13.3,13.3,840,0
2001-04-04,13.6,13.6,11.25,11.55,2620,0
2001-04-05,13.85,13.85,12.5,13.75,3360,0
2001-04-06,12.5,12.5,11.25,11.25,420,0
2001-04-09,12.5,12.9,12.5,12.5,420,0
2001-04-10,12.9,13.15,12.5,12.5,240,0
2001-04-11,12.8,13.6,12.5,13.6,740,0
2001-04-12,14.35,14.85,13.75,14.5,740,0
2001-04-17,14,14.45,13.65,14.45,1480,0
2001-04-18,14.15,14.2,13.75,14.05,1920,0
2001-04-19,14,14,13.1,13.1,700,0
2001-04-20,13.85,16.25,13.85,16.25,2460,0
2001-04-23,16.3,16.3,15.5,16.3,1240,0
2001-04-24,16.05,16.25,15,16.25,800,0
2001-04-25,15.55,15.55,15,15,1240,0
2001-04-26,15.05,15.45,15,15,1500,0
2001-04-27,15,15,14.3,14.35,340,0
2001-04-30,14.35,15.5,14.35,14.75,820,0
2001-05-01,14.75,15.55,14.75,15.55,640,0
2001-05-02,15.55,16.7,15.5,16.7,2100,0
2001-05-03,16.75,17,15.5,17,2040,0
2001-05-04,17.1,18.05,17.1,18.05,1840,0
2001-05-07,17.1,18.05,17.1,17.55,800,0
2001-05-08,18,18,15.95,16,3740,0
2001-05-10,16.6,16.65,15.9,16.65,340,0
2001-05-11,15.95,15.95,15.9,15.9,240,0
2001-05-14,15.9,16,15.9,15.9,440,0
2001-05-15,16.65,16.65,15.5,15.6,760,0
2001-05-16,16.5,20,16.5,20,5340,0
2001-05-17,20.35,23.75,20.3,23,9080,0
2001-05-18,23.65,25,23.05,23.6,6140,0
2001-05-21,23.6,23.7,20.75,20.75,1240,0
2001-05-22,20.1,20.3,20.1,20.3,860,0
2001-05-23,20.3,20.9,17.25,17.85,2040,0
2001-05-24,17.75,18.95,17.75,17.75,320,0
2001-05-25,17.8,18.5,17.5,17.5,1280,0
2001-05-29,17.65,17.65,15.65,16.8,3000,0
2001-05-30,16.8,16.8,16.3,16.3,900,0
2001-05-31,16.55,16.65,16.5,16.55,680,0
2001-06-01,17,17.3,16.5,17.3,1020,0
2001-06-04,15.25,16.75,15.25,16.5,840,0
2001-06-05,16.55,18.1,16.35,18.1,2340,0
2001-06-06,17.5,17.5,16.8,16.8,1200,0
2001-06-07,17.45,17.45,16.9,16.9,120,0
2001-06-08,16.9,16.9,16.35,16.35,1920,0
2001-06-11,16.5,16.5,16.5,16.5,320,0
2001-06-12,16.4,16.5,15.75,16.5,540,0
2001-06-13,15.85,16.45,15.55,15.55,1300,0
2001-06-15,16.15,16.15,15.1,15.1,920,0
2001-06-18,15.4,15.4,13.65,14.05,1280,0
2001-06-19,14.8,16.55,14.8,16.5,2760,0
2001-06-20,16.25,16.55,16.05,16.05,720,0
2001-06-21,16.25,16.5,15.5,16.5,1380,0
2001-06-22,16.55,16.55,15.3,15.75,2900,0
2001-06-25,15.2,15.75,15.05,15.75,1380,0
2001-06-26,16.35,16.35,15.55,15.55,2120,0
2001-06-27,15.3,15.55,15.05,15.55,620,0
2001-06-28,16.35,16.35,15.45,16.35,600,0
2001-06-29,15.45,15.5,15.05,15.5,540,0
2001-07-02,15.95,16.55,15.95,16.25,1460,0
2001-07-03,16.9,16.9,16.9,16.9,20,0
2001-07-05,16.25,16.6,16.25,16.5,160,0
2001-07-06,15.9,16.35,15.5,16.35,480,0
2001-07-09,15.3,15.3,15.3,15.3,1160,0
2001-07-10,15.3,15.3,15,15,1020,0
2001-07-11,15,15.5,15,15.05,1380,0
2001-07-12,15.25,15.4,14.5,14.8,1000,0
2001-07-13,16.2,16.25,15.4,15.4,1100,0
2001-07-16,15.4,15.4,15,15.15,320,0
2001-07-17,15,15,15,15,800,0
2001-07-18,14.95,14.95,14.95,14.95,260,0
2001-07-19,15,15.25,14.5,14.5,2140,0
2001-07-20,14.5,14.5,14.5,14.5,220,0
2001-07-23,15.5,15.5,14.55,14.55,660,0
2001-07-24,14.55,15.5,14.55,15.5,400,0
2001-07-25,14.55,14.55,14.5,14.55,1480,0
2001-07-26,14.2,14.2,13.5,13.75,1440,0
2001-07-27,14.1,14.25,14.1,14.25,80,0
2001-07-30,14.25,14.25,13.45,14,2340,0
2001-07-31,14.35,14.35,10.35,10.75,20080,0
2001-08-01,12.8,14.05,12,13.9,10260,0
2001-08-02,17,17.05,14.65,15,5300,0
2001-08-03,15.5,15.7,12.45,15,1440,0
2001-08-06,13.9,15,12,13.25,640,0
2001-08-07,13.25,13.75,13.25,13.75,120,0
2001-08-08,13.75,13.75,13,13,820,0
2001-08-09,14,14,11.9,12,800,0
2001-08-10,12,13.15,12,13.15,120,0
2001-08-13,13,14.5,11.75,13.5,1140,0
2001-08-14,13.3,13.3,13.3,13.3,40,0
2001-08-15,13.25,13.9,12.5,13.75,1900,0
2001-08-16,13.3,13.3,13.2,13.2,220,0
2001-08-17,12.55,12.55,12.55,12.55,240,0
2001-08-21,12.6,14.25,12.5,12.5,940,0
2001-08-22,12.55,12.55,12.45,12.45,460,0
2001-08-23,12.75,13.75,12.75,13.75,740,0
2001-08-24,12.75,13.95,11.5,13.95,1700,0
2001-08-27,14.15,14.4,12.65,12.65,480,0
2001-08-28,12.55,14.45,12.55,13.3,260,0
2001-08-29,13.05,14.1,12.55,13.5,1780,0
2001-08-30,13,13,12.5,12.5,640,0
2001-08-31,12.5,12.5,12.5,12.5,100,0
2001-09-04,13.75,13.75,12.5,13.5,1340,0
2001-09-05,13.5,13.75,12.5,12.5,240,0
2001-09-06,12.55,16.25,12.55,15,8480,0
2001-09-07,14.5,14.9,12.7,13,480,0
2001-09-10,13.35,14.45,13,14.45,1060,0
2001-09-17,12.3,14.8,11.4,14,3840,0
2001-09-18,14.45,15.25,12.8,14.5,2440,0
2001-09-19,14,17.2,14,16.6,1940,0
2001-09-20,16.25,16.25,14.75,15.5,1460,0
2001-09-21,15.95,16.25,14.5,14.5,1920,0
2001-09-24,15.95,16.45,15.05,15.05,680,0
2001-09-25,15.25,15.75,14.75,15.75,360,0
2001-09-26,15.75,15.75,15.75,15.75,460,0
2001-09-27,15.15,15.15,15.15,15.15,140,0
2001-09-28,15.15,16.5,14.5,16.5,960,0
2001-10-01,16.25,17,15.15,15.15,540,0
2001-10-02,15.55,16,12.55,14.05,800,0
2001-10-03,15,15.95,15,15.95,900,0
2001-10-04,15.7,15.95,14.4,15.2,420,0
2001-10-05,15.2,15.2,15.2,15.2,60,0
2001-10-08,14.8,15.2,14.8,15.2,160,0
2001-10-09,15,15.95,13.8,15.05,1120,0
2001-10-10,15.05,15.65,15,15,520,0
2001-10-11,14.95,17.5,14.95,17.3,2300,0
2001-10-12,17.6,18.8,16.25,16.45,1600,0
2001-10-15,17,18.45,14,17.1,1360,0
2001-10-16,16.95,17,14.4,16.05,320,0
2001-10-17,16.6,16.95,16.4,16.95,160,0
2001-10-18,16.95,16.95,16.25,16.25,240,0
2001-10-19,16.5,17,15.5,17,420,0
2001-10-22,15.25,16.25,15.25,16.25,600,0
2001-10-23,16.1,16.85,15.5,15.75,2580,0
2001-10-24,17,17,16.95,16.95,200,0
2001-10-25,16,16.95,15.95,16.2,740,0
2001-10-26,16.15,17.55,14.75,14.8,2900,0
2001-10-29,15.6,16.9,15.35,15.35,1640,0
2001-10-30,15.05,15.85,15.05,15.75,380,0
2001-10-31,15.75,15.75,14.5,15.5,340,0
2001-11-01,15.5,15.75,15,15,160,0
2001-11-02,14.5,15.75,14.5,15.75,180,0
2001-11-05,15.7,15.8,15.35,15.8,620,0
2001-11-06,17.15,17.5,14.95,16.25,1600,0
2001-11-07,15.2,15.2,15.2,15.2,20,0
2001-11-08,15.1,16.2,14.75,14.75,300,0
2001-11-09,14.5,15.65,14.5,15.65,1160,0
2001-11-12,14.55,15.5,14.35,15.05,900,0
2001-11-13,15.25,15.25,14.3,14.3,520,0
2001-11-14,14.3,15,14.3,15,500,0
2001-11-15,15,15,14.4,14.4,1160,0
2001-11-16,14.3,14.4,14.3,14.35,340,0
2001-11-19,15,15.5,14.45,15,500,0
2001-11-20,14.75,14.75,13.75,14.1,980,0
2001-11-21,13.8,14.75,13.75,14.5,460,0
2001-11-23,13.75,14.3,13.5,13.5,760,0
2001-11-26,13.5,13.5,12.9,13.4,820,0
2001-11-27,13.1,13.1,11.7,12.75,2000,0
2001-11-28,12.5,13,12.25,12.25,1440,0
2001-11-29,12.3,13.05,12.25,13.05,360,0
2001-11-30,12.55,13.1,12.5,13.1,680,0
2001-12-03,12.5,12.6,10.7,11.5,1300,0
2001-12-04,11.5,11.75,10.9,11.75,3060,0
2001-12-05,12,13.1,12,12.55,1480,0
2001-12-06,12.65,13.1,11.65,12.5,1280,0
2001-12-07,12.1,12.7,10.35,11.2,5580,0
2001-12-10,11.45,11.7,9.95,11,8400,0
2001-12-11,11,16.75,10.75,16.3,22260,0
2001-12-12,16.3,16.5,13.6,14.9,4720,0
2001-12-13,14.9,15.05,13.5,13.5,2580,0
2001-12-14,13.5,14.55,13.5,13.5,720,0
2001-12-17,13.5,13.55,13.5,13.55,140,0
2001-12-18,13.6,13.6,12.35,13,2200,0
2001-12-19,12.5,12.85,12.2,12.2,1420,0
2001-12-20,12.3,12.85,11.15,11.8,960,0
2001-12-21,11.5,11.5,11.1,11.1,1200,0
2001-12-24,11.1,12.25,11.1,11.1,680,0
2001-12-26,11.25,12,11,12,1000,0
2001-12-27,12,12.15,11.25,11.25,2760,0
2001-12-28,12,13.4,11.25,11.75,9660,0
2001-12-31,12.05,12.3,11.4,11.45,7980,0
2002-01-02,11.95,12.3,11.85,12.25,540,0
2002-01-03,11.95,12,11.55,11.6,380,0
2002-01-04,11.55,12.2,11.5,12.2,1400,0
2002-01-07,12.2,12.25,11.5,12.2,2460,0
2002-01-08,11.8,12.2,11.55,11.55,960,0
2002-01-09,12,12,11.4,11.55,2180,0
2002-01-10,11.95,12.25,11.55,11.55,860,0
2002-01-11,11.4,11.75,11.25,11.75,620,0
2002-01-14,11.4,12,11.25,12,1000,0
2002-01-15,11.5,11.95,11.5,11.95,820,0
2002-01-16,11.35,11.35,11.2,11.2,600,0
2002-01-17,11.5,11.9,11,11.9,1880,0
2002-01-18,11.95,12,10.4,11.25,2200,0
2002-01-22,10.85,10.85,10.75,10.75,520,0
2002-01-23,10.8,11.25,10.8,11.25,320,0
2002-01-24,11.2,11.2,10.3,10.3,620,0
2002-01-25,11.25,11.25,10.6,11.25,560,0
2002-01-28,10.75,11,10.75,11,340,0
2002-01-29,10.75,10.75,10,10.6,3880,0
2002-01-30,10.3,10.3,10.3,10.3,80,0
2002-01-31,10.3,10.9,10.3,10.3,740,0
2002-02-01,10.35,10.35,10.05,10.1,220,0
2002-02-04,11,11,10.45,10.45,260,0
2002-02-05,10.05,10.25,10,10.25,560,0
2002-02-06,10,11.25,9.55,11.25,4040,0
2002-02-07,11,11,10.25,10.25,540,0
2002-02-08,10.25,10.25,10.25,10.25,180,0
2002-02-11,10.25,10.95,9.75,10.75,2240,0
2002-02-12,10.8,10.8,10,10.75,220,0
2002-02-13,10.05,10.1,10.05,10.05,120,0
2002-02-14,9.6,10.55,9.6,10.1,1600,0
2002-02-15,10.1,10.8,10.1,10.25,260,0
2002-02-19,10.25,10.25,10.25,10.25,100,0
2002-02-20,10.75,10.8,10.15,10.8,180,0
2002-02-21,10.8,10.8,10.2,10.2,920,0
2002-02-22,10.8,10.8,10.8,10.8,240,0
2002-02-25,10.1,10.1,10.05,10.05,80,0
2002-02-26,9.95,11.05,9.95,11.05,1060,0
2002-02-27,10.55,10.55,10.5,10.5,420,0
2002-02-28,10.75,10.75,10.5,10.5,500,0
2002-03-01,10.55,10.6,10.25,10.6,680,0
2002-03-04,10.35,11.15,10.25,11.1,620,0
2002-03-05,11.05,11.05,10.5,10.5,340,0
2002-03-06,10.25,10.25,10.25,10.25,40,0
2002-03-07,10.5,10.5,10,10.05,2140,0
2002-03-08,10.25,10.25,10.25,10.25,600,0
2002-03-11,10.25,11,10.25,11,180,0
2002-03-12,10.5,10.55,10,10.55,1500,0
2002-03-13,10.5,11.25,10.5,10.9,760,0
2002-03-14,10.75,11.1,10.75,10.8,100,0
2002-03-15,10.55,10.55,10.2,10.25,220,0
2002-03-18,10.5,11.1,10.2,11.1,900,0
2002-03-19,10.5,10.5,10.45,10.45,160,0
2002-03-20,11,11.5,11,11.25,180,0
2002-03-21,11,11,10.75,10.75,580,0
2002-03-22,11.1,11.8,11.1,11.65,1440,0
2002-03-25,11.9,11.9,11.55,11.55,1900,0
2002-03-26,11.55,11.55,11.1,11.1,540,0
2002-03-27,11.1,11.75,11.1,11.25,1180,0
2002-03-28,11.75,11.75,10.3,10.3,2280,0
2002-04-01,10.6,10.6,10.5,10.5,640,0
2002-04-02,11.05,11.55,11.05,11.45,320,0
2002-04-03,10.25,10.6,10.25,10.5,3940,0
2002-04-04,10.55,10.55,10.4,10.4,1340,0
2002-04-05,10.5,11,10.5,11,180,0
2002-04-08,10.5,10.6,10.5,10.6,80,0
2002-04-09,10.4,10.75,10.05,10.75,3780,0
2002-04-10,10.75,11.75,10.75,11.4,1220,0
2002-04-11,10.25,10.55,10.25,10.55,1220,0
2002-04-12,10.55,10.55,10.5,10.5,300,0
2002-04-15,10.5,11.5,10.5,10.55,680,0
2002-04-16,10.55,11.65,10.55,11.65,440,0
2002-04-17,10.8,10.95,10.55,10.85,1020,0
2002-04-18,10.75,10.75,10.75,10.75,360,0
2002-04-19,11,11,10.75,10.8,280,0
2002-04-22,11.4,11.4,10.75,10.75,480,0
2002-04-23,10.2,10.2,10.15,10.15,300,0
2002-04-24,10.45,10.55,10.45,10.45,680,0
2002-04-25,10.45,10.75,10.45,10.75,1480,0
2002-04-26,10.6,10.6,9.45,10.05,280,0
2002-04-29,10.4,10.85,10.05,10.85,520,0
2002-04-30,11,11.15,11,11.15,1200,0
2002-05-01,10.5,10.5,10.5,10.5,440,0
2002-05-02,11,11,10.4,10.5,460,0
2002-05-03,10.6,10.6,10.45,10.5,500,0
2002-05-06,10.6,10.6,10.4,10.5,1380,0
2002-05-07,10.5,10.5,10.5,10.5,220,0
2002-05-08,10.5,11,10.4,10.4,1440,0
2002-05-09,11,11.1,10.4,11.1,540,0
2002-05-10,11,11,11,11,100,0
2002-05-13,11.25,11.25,10.25,10.25,920,0
2002-05-14,10.45,10.45,10.45,10.45,40,0
2002-05-15,10.45,10.5,10,10.5,1940,0
2002-05-16,10.5,10.5,10.25,10.25,1020,0
2002-05-17,10.25,10.3,10.25,10.3,420,0
2002-05-21,10.05,10.3,10,10,2580,0
2002-05-22,10.25,10.25,9.25,9.25,2980,0
2002-05-23,9.75,9.95,9.2,9.25,2040,0
2002-05-24,9.3,9.3,9.25,9.25,200,0
2002-05-29,9.25,9.45,9.25,9.45,300,0
2002-05-30,8.75,9.9,8.75,9.9,120,0
2002-06-05,8.75,8.75,8.75,8.75,120,0
2002-06-06,8.65,8.65,7.6,7.75,960,0
2002-06-07,7.8,7.8,7.8,7.8,100,0
2002-06-10,6.75,8.5,6.55,6.8,1700,0
2002-06-11,6.8,7,6.3,7,1280,0
2002-06-13,7,7.4,6.5,6.75,1520,0
2002-06-14,7.25,7.25,7,7,200,0
2002-06-17,7,7,7,7,20,0
2002-06-18,7,7,6.75,6.75,220,0
2002-06-19,6.35,7,6.3,6.85,1000,0
2002-06-20,7.25,7.25,7.25,7.25,20,0
2002-06-21,7.25,7.25,6.45,6.5,480,0
2002-06-24,6.45,6.45,6.45,6.45,120,0
2002-06-25,6.35,6.45,6.35,6.45,820,0
2002-06-26,6.3,6.4,5.55,5.55,1440,0
2002-06-27,5.85,5.85,5.7,5.7,440,0
2002-06-28,6,6,5.7,5.7,840,0
2002-07-01,5.7,5.7,5.7,5.7,40,0
2002-07-02,5.7,5.7,5.3,5.7,1140,0
2002-07-03,5.65,5.65,5.15,5.65,2040,0
2002-07-05,5.65,5.9,5.4,5.9,540,0
2002-07-08,5.4,5.85,5.4,5.45,720,0
2002-07-09,5.45,5.45,5.45,5.45,20,0
2002-07-10,5.45,5.45,5.35,5.35,840,0
2002-07-11,5.2,5.35,5.15,5.35,420,0
2002-07-12,5.35,5.55,5.35,5.35,500,0
2002-07-15,5.1,5.1,5.1,5.1,100,0
2002-07-16,5.65,5.65,5.65,5.65,40,0
2002-07-17,5.65,5.9,5.5,5.5,1340,0
2002-07-18,5.1,5.1,5.1,5.1,40,0
2002-07-19,5.1,5.1,5.1,5.1,80,0
2002-07-22,5.1,5.35,5.1,5.1,1140,0
2002-07-23,5.15,5.15,5.1,5.1,60,0
2002-07-24,5.1,5.25,5.05,5.05,1380,0
2002-07-25,5.1,5.25,5.1,5.25,380,0
2002-07-26,5.05,5.05,4.1,4.1,280,0
2002-07-30,4,5.05,4,5,2960,0
2002-07-31,5,5.5,5,5,400,0
2002-08-01,5.9,6.2,5.5,5.5,1520,0
2002-08-02,5.55,5.75,5,5.75,1740,0
2002-08-05,5.5,5.5,5,5.25,980,0
2002-08-06,5.25,5.25,5.25,5.25,60,0
2002-08-07,5.45,5.45,5.45,5.45,20,0
2002-08-08,5.25,5.25,5.1,5.25,2000,0
2002-08-09,5.25,5.5,5.25,5.5,400,0
2002-08-13,5.75,5.75,5.25,5.25,1160,0
2002-08-14,5.25,5.25,5.25,5.25,60,0
2002-08-15,5.25,5.25,5.25,5.25,120,0
2002-08-19,5.25,5.25,5.25,5.25,80,0
2002-08-20,5,5.25,5,5.25,560,0
2002-08-22,5.25,5.25,5.25,5.25,100,0
2002-08-23,5.25,5.25,5.25,5.25,560,0
2002-08-26,5,5,5,5,460,0
2002-08-27,5.25,5.25,5,5,1820,0
2002-08-28,5.05,5.25,5.05,5.25,160,0
2002-09-03,5.25,5.25,5.25,5.25,20,0
2002-09-04,5.25,5.25,5.25,5.25,20,0
2002-09-12,5.15,5.2,5,5.2,780,0
2002-09-13,5.2,5.2,5,5,160,0
2002-09-16,5.1,5.1,5.05,5.05,180,0
2002-09-17,5.1,5.1,4.6,5,3200,0
2002-09-18,5,5,5,5,120,0
2002-09-19,5,5,4.95,4.95,840,0
2002-09-24,4.55,4.55,4.55,4.55,160,0
2002-09-25,4.3,4.3,4,4.25,1220,0
2002-09-26,3.65,3.85,3.65,3.8,140,0
2002-09-27,3.75,3.75,3.75,3.75,100,0
2002-09-30,3.75,3.75,3.35,3.4,940,0
2002-10-01,3.15,3.15,3.15,3.15,60,0
2002-10-02,2.05,3,2.05,3,760,0
2002-10-03,3.1,3.25,3,3.25,1660,0
2002-10-04,3.25,4,3.25,3.85,1640,0
2002-10-07,3.85,3.9,3.5,3.8,3000,0
2002-10-08,3.55,3.75,3,3,1180,0
2002-10-10,3.7,3.75,3,3,1200,0
2002-10-11,3,3,3,3,40,0
2002-10-15,4.4,4.4,4.4,4.4,40,0
2002-10-16,3,3.45,3,3.45,900,0
2002-10-17,3.5,3.5,3.3,3.3,140,0
2002-10-18,3.25,3.5,3.25,3.5,80,0
2002-10-22,3.6,3.6,3.35,3.35,1320,0
2002-10-23,3.35,3.35,3.35,3.35,200,0
2002-10-24,3.55,4.1,3.55,3.6,1620,0
2002-10-25,3.5,3.5,3.3,3.5,1100,0
2002-10-29,3.6,3.6,3.55,3.55,340,0
2002-11-01,3.55,3.55,3.55,3.55,20,0
2002-11-04,3.55,4.05,3.55,4.05,1400,0
2002-11-05,4.1,7.8,4.1,6.25,4540,0
2002-11-06,6.5,7.65,6.5,7,2560,0
2002-11-07,6.7,6.7,4.75,5.9,5060,0
2002-11-08,6.45,6.7,5.45,5.5,620,0
2002-11-11,5.4,5.4,5.3,5.3,180,0
2002-11-12,5.3,5.3,4.8,4.8,920,0
2002-11-13,5.75,5.75,4.7,5,1020,0
2002-11-14,4.65,4.65,4.55,4.55,100,0
2002-11-15,4.55,4.55,4.55,4.55,200,0
2002-11-19,4.6,4.65,4.6,4.65,660,0
2002-11-20,4.6,5,4.6,4.65,2100,0
2002-11-21,4.65,4.9,4.25,4.25,1700,0
2002-11-22,4.25,4.45,3.8,4.45,1380,0
2002-11-25,4.05,4.05,4.05,4.05,500,0
2002-11-26,4.1,4.1,4.05,4.05,120,0
2002-11-27,4.05,4.05,4.05,4.05,460,0
2002-11-29,4.2,4.2,4.2,4.2,100,0
2002-12-02,3.75,4.05,3.75,4,820,0
2002-12-03,3.85,4.1,3.85,4,1440,0
2002-12-04,3.9,3.9,3.9,3.9,320,0
2002-12-05,3.85,4,3.85,3.9,940,0
2002-12-06,3.9,4.4,3.9,4.4,1860,0
2002-12-09,4.05,4.1,4.05,4.05,1160,0
2002-12-10,4.1,4.4,4.05,4.05,380,0
2002-12-11,4.05,4.05,4.05,4.05,40,0
2002-12-12,4.15,4.15,4.15,4.15,20,0
2002-12-13,4.15,4.4,4.1,4.1,320,0
2002-12-16,4.15,4.15,3.75,4.05,220,0
2002-12-17,4.05,4.05,3.75,3.75,600,0
2002-12-18,3.75,4.05,3.75,4,2600,0
2002-12-19,3.95,4.25,3.95,4,980,0
2002-12-20,3.75,3.75,3.55,3.75,1900,0
2002-12-23,3.4,3.8,3.4,3.75,1100,0
2002-12-24,3.3,3.3,3.3,3.3,40,0
2002-12-26,3.3,3.6,2.8,3.55,1960,0
2002-12-27,3.5,3.55,3.5,3.5,460,0
2002-12-30,3.55,3.55,3.2,3.45,2200,0
2002-12-31,3.3,3.5,3.3,3.45,2840,0
2003-01-02,3.45,3.45,3.4,3.4,80,0
2003-01-03,3.4,3.6,3.4,3.6,280,0
2003-01-07,3.4,3.7,3.4,3.4,80,0
2003-01-08,3.4,3.5,3.35,3.5,480,0
2003-01-09,3.6,4,3.35,3.35,1500,0
2003-01-10,3.4,3.4,3.4,3.4,840,0
2003-01-13,3.5,3.55,3.5,3.5,320,0
2003-01-14,3.4,3.4,3.35,3.35,340,0
2003-01-15,3.4,3.4,3.35,3.35,1540,0
2003-01-16,3.35,3.35,3.35,3.35,400,0
2003-01-17,3.35,3.35,3.35,3.35,700,0
2003-01-21,3.5,3.5,3.35,3.35,3320,0
2003-01-22,3.35,3.35,3.35,3.35,40,0
2003-01-23,3.55,3.6,3.45,3.45,660,0
2003-01-24,3.55,3.8,3.55,3.8,4940,0
2003-01-29,3.5,3.5,3.5,3.5,200,0
2003-01-30,3.4,3.55,3.4,3.55,400,0
2003-01-31,3.55,4,3.55,3.55,900,0
2003-02-05,3.55,3.55,3.5,3.5,280,0
2003-02-07,3.5,3.5,3.3,3.4,1280,0
2003-02-11,3.4,3.5,3.4,3.5,260,0
2003-02-12,3.4,3.4,3.4,3.4,120,0
2003-02-14,3.5,3.5,3.5,3.5,80,0
2003-02-18,3.4,3.5,3.4,3.4,420,0
2003-02-19,3.4,3.4,3.4,3.4,60,0
2003-02-20,3.65,3.65,3.65,3.65,160,0
2003-02-21,3.65,3.65,3.65,3.65,60,0
2003-02-24,3.5,3.5,3.5,3.5,260,0
2003-02-25,3.5,3.5,3.5,3.5,460,0
2003-02-26,3.5,3.5,3.5,3.5,400,0
2003-02-27,3.7,3.8,3.6,3.8,4060,0
2003-02-28,3.8,4.35,3.75,4,1760,0
2003-03-03,4.05,4.2,4.05,4.2,200,0
2003-03-04,4.05,4.05,4,4,720,0
2003-03-05,4.05,4.05,4,4,480,0
2003-03-07,3.95,4,3.9,3.9,720,0
2003-03-10,3.9,3.9,3.9,3.9,880,0
2003-03-11,3.9,4.15,3.9,3.9,2520,0
2003-03-12,4,4,3.9,3.9,100,0
2003-03-13,4,4,3.9,4,680,0
2003-03-14,3.95,4.15,3.95,4.05,1260,0
2003-03-17,4.05,4.05,4,4,1220,0
2003-03-18,3.6,4,3.5,4,520,0
2003-03-19,3.6,4,3.6,4,240,0
2003-03-20,4,4,4,4,120,0
2003-03-21,4,4,3,3.05,4120,0
2003-03-24,3.05,3.7,3.05,3.5,2660,0
2003-03-25,3.5,3.75,3.5,3.75,1740,0
2003-03-26,3.8,4.25,3.8,4.25,12440,0
2003-03-27,4.2,4.25,3.7,3.9,7220,0
2003-03-28,3.25,3.65,3.25,3.5,2840,0
2003-03-31,3.5,3.95,3.25,3.5,1060,0
2003-04-01,3.5,3.5,3.45,3.5,1500,0
2003-04-02,3.35,3.75,3.35,3.5,980,0
2003-04-03,3.5,4.1,3.5,4.1,360,0
2003-04-04,3.55,4,3.35,4,1200,0
2003-04-07,3.55,3.55,3.55,3.55,2820,0
2003-04-09,3.55,3.55,3.45,3.45,260,0
2003-04-10,3.5,3.5,3.5,3.5,620,0
2003-04-14,3.5,3.5,3.25,3.25,1440,0
2003-04-15,3.35,3.35,3.35,3.35,80,0
2003-04-16,3.45,3.7,3.4,3.7,240,0
2003-04-17,3.7,4.1,3.7,4,3400,0
2003-04-21,4.05,4.05,4.05,4.05,40,0
2003-04-22,3.7,4.05,3.4,3.5,3620,0
2003-04-23,3.45,3.7,3.45,3.5,1220,0
2003-04-24,3.5,3.5,3.45,3.5,5900,0
2003-04-29,3.55,3.7,3.5,3.7,3360,0
2003-04-30,3.65,3.65,3.65,3.65,60,0
2003-05-01,3.65,3.65,3.65,3.65,20,0
2003-05-02,3.75,3.75,3.55,3.55,160,0
2003-05-05,3.55,3.55,3.55,3.55,400,0
2003-05-06,3.6,3.6,3.6,3.6,160,0
2003-05-07,3.55,3.55,3.5,3.55,5680,0
2003-05-08,3.6,3.6,3.55,3.55,1540,0
2003-05-09,3.55,3.65,3.55,3.6,2700,0
2003-05-13,3.4,3.4,3.4,3.4,600,0
2003-05-14,2.6,2.6,2.6,2.6,20,0
2003-05-15,2.6,3.05,2.6,3.05,600,0
2003-05-19,4.1,4.1,2.65,2.7,1700,0
2003-05-20,2.7,3.35,2.7,2.7,2800,0
2003-05-21,2.7,2.75,2.7,2.7,240,0
2003-05-22,2.8,2.8,2.8,2.8,260,0
2003-05-27,2.8,3.25,2.8,2.9,4200,0
2003-05-29,3,3,2.95,2.95,100,0
2003-05-30,3,3,2.95,2.95,40,0
2003-06-02,2.95,3.05,2.95,3.05,640,0
2003-06-03,3,3,3,3,280,0
2003-06-04,3.5,3.75,3.5,3.75,5780,0
2003-06-05,3.25,3.25,3.25,3.25,180,0
2003-06-06,3.3,3.3,3.3,3.3,40,0
2003-06-10,3.25,3.35,3.25,3.35,24380,0
2003-06-16,3.95,3.95,3.4,3.5,80,0
2003-06-17,3.3,3.75,3.3,3.75,980,0
2003-06-18,3.75,3.9,3.75,3.85,3980,0
2003-06-19,3.8,4,3.8,3.8,2060,0
2003-06-20,3.8,3.8,3.8,3.8,20,0
2003-06-23,3.8,3.8,3.8,3.8,60,0
2003-06-24,3.8,3.8,3.8,3.8,280,0
2003-06-25,3.8,4.15,3.8,4.15,80,0
2003-06-30,3.8,3.8,3.8,3.8,180,0
2003-07-02,3.8,3.8,3.5,3.5,2600,0
2003-07-07,3.5,4,3.5,3.5,520,0
2003-07-11,3.5,3.5,3.5,3.5,40,0
2003-07-14,3.5,3.5,3.5,3.5,300,0
2003-07-15,3.5,3.5,3.5,3.5,120,0
2003-07-17,3.25,3.25,3.25,3.25,40,0
2003-07-18,3.25,3.25,3.25,3.25,100,0
2003-07-21,3.1,3.1,3.1,3.1,20,0
2003-07-23,3.5,3.5,3.25,3.25,1700,0
2003-07-24,3.25,3.25,3.25,3.25,200,0
2003-07-25,3.25,3.25,3.25,3.25,200,0
2003-07-28,3.5,3.5,3.5,3.5,200,0
2003-07-29,3.25,3.25,3.25,3.25,120,0
2003-07-30,3.25,3.25,3.25,3.25,100,0
2003-08-01,3.25,3.25,3.25,3.25,1800,0
2003-08-04,3,3.3,3,3.3,240,0
2003-08-05,3.25,3.25,3.25,3.25,540,0
2003-08-06,3.25,3.25,3.25,3.25,160,0
2003-08-07,3.25,3.25,3.25,3.25,500,0
2003-08-11,3,3,3,3,980,0
2003-08-12,3.25,3.25,3.2,3.2,1620,0
2003-08-13,3.5,3.5,3.25,3.25,1680,0
2003-08-14,3.5,3.5,3.25,3.25,2000,0
2003-08-19,3.25,3.25,3.25,3.25,260,0
2003-08-20,3.25,3.5,3.25,3.25,520,0
2003-08-21,3.25,3.25,3.25,3.25,440,0
2003-08-22,3.25,3.5,3.25,3.5,1600,0
2003-08-25,3.5,3.5,3.25,3.25,240,0
2003-08-28,3.25,3.25,3.25,3.25,200,0
2003-08-29,3.25,3.25,3.25,3.25,80,0
2003-09-02,3.25,3.25,3.25,3.25,40,0
2003-09-05,3.25,3.25,3.25,3.25,880,0
2003-09-08,3.25,3.75,3.25,3.75,1560,0
2003-09-10,3.25,3.5,3.25,3.5,1040,0
2003-09-11,3.25,3.5,3.25,3.5,1520,0
2003-09-12,3.75,3.75,3.75,3.75,500,0
2003-09-15,3.55,3.55,3.5,3.5,3820,0
2003-09-16,3.75,3.75,3.75,3.75,80,0
2003-09-17,3.75,3.75,3.4,3.4,380,0
2003-09-18,3.65,3.65,3.65,3.65,960,0
2003-09-19,3.4,3.4,3.4,3.4,3400,0
2003-09-22,3.4,3.5,3.4,3.4,1660,0
2003-09-23,3.4,3.9,3.4,3.9,3300,0
2003-09-24,3.5,3.5,3.5,3.5,20,0
2003-10-01,3.5,3.5,3.5,3.5,6220,0
2003-10-07,3.3,3.3,3.3,3.3,80,0
2003-10-08,3.3,3.35,3.3,3.35,360,0
2003-10-09,3.35,3.35,3.35,3.35,200,0
2003-10-10,3.35,3.35,3.35,3.35,60,0
2003-10-13,3.35,3.35,3.35,3.35,240,0
2003-10-14,3.35,3.7,3.35,3.5,7300,0
2003-10-15,3.35,3.35,3.35,3.35,60,0
2003-10-17,3.75,3.75,3.3,3.4,1700,0
2003-10-20,3.3,3.4,3.3,3.3,200,0
2003-10-21,3.3,3.4,3.3,3.4,5240,0
2003-10-22,3.3,3.35,3.3,3.35,2480,0
2003-10-23,3.3,3.4,3.3,3.4,40,0
2003-10-27,3.4,3.6,3.4,3.5,5880,0
2003-10-28,3.45,3.5,3.45,3.5,1420,0
2003-10-29,3.45,3.45,3.45,3.45,280,0
2003-10-31,3.45,3.45,3.45,3.45,1360,0
2003-11-03,3.45,3.45,3.45,3.45,60,0
2003-11-04,3.45,3.5,3.45,3.45,640,0
2003-11-05,3.45,3.45,3.45,3.45,140,0
2003-11-07,3.6,3.6,3.45,3.6,2440,0
2003-11-10,3.55,3.8,3.55,3.55,80,0
2003-11-13,3.55,3.8,3.55,3.55,580,0
2003-11-14,3.55,3.55,3.55,3.55,160,0
2003-11-17,3.55,3.55,3.55,3.55,960,0
2003-11-18,3.55,3.55,3.55,3.55,340,0
2003-11-19,3.55,3.55,3.55,3.55,2200,0
2003-11-20,3.5,3.6,3.5,3.6,1580,0
2003-11-21,3.5,3.55,3.5,3.55,260,0
2003-11-24,3.55,3.55,3.55,3.55,20,0
2003-11-25,3.55,3.6,3.55,3.6,120,0
2003-11-26,3.6,3.6,3.6,3.6,200,0
2003-11-28,3.9,3.9,3.75,3.75,480,0
2003-12-01,3.6,3.75,3.6,3.75,8040,0
2003-12-02,3.9,3.9,3.75,3.75,2560,0
2003-12-03,3.75,4.2,3.75,4.2,900,0
2003-12-04,4,4,4,4,220,0
2003-12-05,4,4,3.6,3.6,1960,0
2003-12-08,3.6,3.65,3.45,3.5,10520,0
2003-12-09,3.5,3.75,3.5,3.75,4000,0
2003-12-10,3.7,3.7,3.7,3.7,100,0
2003-12-11,3.7,3.7,3.5,3.5,1620,0
2003-12-12,3.55,3.55,3.5,3.5,120,0
2003-12-15,3.5,3.65,3.5,3.65,540,0
2003-12-16,3.6,3.75,3.6,3.75,2200,0
2003-12-17,3.5,3.6,3.5,3.6,3820,0
2003-12-18,3.55,3.85,3.55,3.85,5180,0
2003-12-19,3.75,4,3.75,4,160,0
2003-12-22,4,4,3.9,3.9,3620,0
2003-12-23,3.9,3.9,3.65,3.65,320,0
2003-12-24,3.65,3.65,3.65,3.65,1160,0
2003-12-26,3.75,3.75,3.65,3.75,5200,0
2003-12-29,3.65,3.65,3.65,3.65,3440,0
2003-12-30,3.65,3.65,3.55,3.55,5220,0
2003-12-31,3.55,3.65,3.55,3.6,1620,0
2004-01-02,3.6,3.6,3.6,3.6,40,0
2004-01-05,3.6,3.75,3.6,3.75,1040,0
2004-01-06,3.9,3.9,3.75,3.9,5280,0
2004-01-07,3.75,3.9,3.75,3.9,720,0
2004-01-08,3.75,3.75,3.75,3.75,20,0
2004-01-09,3.75,3.75,3.75,3.75,400,0
2004-01-12,3.75,3.75,3.75,3.75,40,0
2004-01-14,3.75,3.75,3.75,3.75,120,0
2004-01-15,3.75,3.8,3.6,3.6,7020,0
2004-01-16,3.6,3.6,3.6,3.6,40,0
2004-01-20,3.65,3.65,3.6,3.6,1180,0
2004-01-22,3.6,3.65,3.6,3.65,4000,0
2004-01-23,3.65,3.7,3.65,3.7,11640,0
2004-01-26,3.7,3.75,3.7,3.75,340,0
2004-01-27,3.7,3.75,3.7,3.7,1640,0
2004-01-29,3.7,3.7,3.7,3.7,1060,0
2004-02-03,3.7,3.7,3.7,3.7,220,0
2004-02-04,3.75,3.75,3.7,3.7,400,0
2004-02-05,3.7,3.7,3.7,3.7,540,0
2004-02-06,3.7,3.7,3.7,3.7,920,0
2004-02-09,3.7,3.7,3.7,3.7,240,0
2004-02-10,3.7,3.7,3.7,3.7,80,0
2004-02-11,3.7,3.7,3.65,3.65,2120,0
2004-02-13,3.65,3.7,3.65,3.7,720,0
2004-02-17,3.65,3.65,3.65,3.65,180,0
2004-02-19,3.65,3.65,3.65,3.65,1200,0
2004-02-23,3.65,3.65,3.65,3.65,40,0
2004-02-24,3.65,3.65,3.65,3.65,1000,0
2004-02-25,3.65,3.65,3.65,3.65,40,0
2004-02-26,3.65,3.65,3.65,3.65,20,0
2004-02-27,3.65,3.65,3.65,3.65,60,0
2004-03-01,3.65,3.65,3.65,3.65,380,0
2004-03-03,3.65,3.65,3.65,3.65,2760,0
2004-03-04,3.75,3.75,3.65,3.65,500,0
2004-03-05,3.65,3.65,3.6,3.6,6560,0
2004-03-08,3.7,3.7,3.7,3.7,200,0
2004-03-09,3.65,3.65,3.65,3.65,20,0
2004-03-10,3.75,3.85,3.65,3.65,4060,0
2004-03-11,3.75,3.75,3.75,3.75,740,0
2004-03-12,3.85,3.85,3.85,3.85,800,0
2004-03-15,3.75,3.75,3.75,3.75,500,0
2004-03-16,3.65,3.75,3.65,3.75,3320,0
2004-03-17,3.65,3.65,3.65,3.65,60,0
2004-03-18,3.65,3.65,3.65,3.65,2680,0
2004-03-19,3.65,3.65,3.65,3.65,620,0
2004-03-22,3.65,3.65,3.65,3.65,40,0
2004-03-23,3.65,3.65,3.65,3.65,680,0
2004-03-25,3.65,3.65,3.65,3.65,120,0
2004-03-26,3.65,3.7,3.65,3.7,3060,0
2004-03-29,3.65,3.65,3.65,3.65,620,0
2004-03-30,3.65,3.65,3.65,3.65,200,0
2004-03-31,3.65,3.65,3.65,3.65,20,0
2004-04-05,3.65,3.65,3.65,3.65,800,0
2004-04-06,3.65,3.65,3.65,3.65,60,0
2004-04-07,3.65,3.65,3.65,3.65,420,0
2004-04-08,3.65,3.65,3.65,3.65,140,0
2004-04-14,3.65,3.65,3.65,3.65,4600,0
2004-04-15,3.65,3.65,3.65,3.65,240,0
2004-04-16,3.65,3.65,3.65,3.65,500,0
2004-04-20,3.65,3.65,3.65,3.65,460,0
2004-04-22,3.75,3.75,3.65,3.65,1400,0
2004-04-23,3.7,3.7,3.6,3.65,1320,0
2004-04-26,3.6,3.6,3.6,3.6,40,0
2004-04-27,3.75,3.75,3.75,3.75,200,0
2004-04-28,3.75,3.75,3.75,3.75,200,0
2004-04-29,3.65,3.7,3.65,3.65,720,0
2004-04-30,3.65,3.65,3.65,3.65,20,0
2004-05-03,3.65,3.65,3.65,3.65,260,0
2004-05-04,3.65,3.65,3.65,3.65,100,0
2004-05-06,3.65,3.65,3.65,3.65,100,0
2004-05-07,3.65,3.65,3.65,3.65,220,0
2004-05-11,3.65,3.65,3.65,3.65,80,0
2004-05-12,3.65,3.65,3.65,3.65,2160,0
2004-05-14,3.65,3.65,3.65,3.65,40,0
2004-05-17,3.65,3.7,3.65,3.65,5900,0
2004-05-18,3.7,4,3.7,4,1600,0
2004-05-19,3.7,3.75,3.7,3.7,1020,0
2004-05-20,3.7,3.7,3.7,3.7,500,0
2004-05-24,3.7,3.7,3.65,3.65,1120,0
2004-05-25,3.65,3.65,3.65,3.65,40,0
2004-05-28,3.75,3.75,3.65,3.65,140,0
2004-06-01,3.65,3.65,3.65,3.65,20,0
2004-06-02,3.65,3.65,3.65,3.65,240,0
2004-06-04,3.65,3.65,3.65,3.65,60,0
2004-06-07,3.65,3.65,3.65,3.65,20,0
2004-06-10,3.65,3.65,3.65,3.65,440,0
2004-06-16,3.65,3.65,3.65,3.65,320,0
2004-06-17,3.65,3.65,3.65,3.65,3000,0
2004-06-21,3.65,3.65,3.65,3.65,640,0
2004-06-22,3.7,3.7,3.7,3.7,1200,0
2004-06-25,3.65,3.65,3.65,3.65,1200,0
2004-06-28,3.65,3.65,3.65,3.65,20,0
2004-06-29,3.75,3.75,3.65,3.65,2040,0
2004-06-30,3.65,3.65,3.65,3.65,200,0
2004-07-06,3.65,3.75,3.65,3.75,5960,0
2004-07-07,3.75,3.75,3.75,3.75,40,0
2004-07-08,3.75,3.75,3.75,3.75,60,0
2004-07-09,3.75,3.75,3.75,3.75,700,0
2004-07-14,3.75,3.75,3.75,3.75,3200,0
2004-07-15,3.75,3.75,3.75,3.75,180,0
2004-07-16,3.75,3.75,3.75,3.75,40,0
2004-07-19,3.75,3.75,3.75,3.75,40,0
2004-07-21,3.75,3.75,3.75,3.75,60,0
2004-07-22,3.75,3.75,3.75,3.75,140,0
2004-07-26,3.75,3.75,3.75,3.75,100,0
2004-07-30,3.75,3.75,3.75,3.75,100,0
2004-08-03,3.75,3.75,3.75,3.75,40,0
2004-08-06,3.75,3.85,3.75,3.85,1400,0
2004-08-09,4,4,3.85,3.85,2100,0
2004-08-10,3.95,3.95,3.95,3.95,40,0
2004-08-12,3.75,3.95,3.75,3.95,420,0
2004-08-13,3.95,3.95,3.95,3.95,1000,0
2004-08-16,3.75,3.75,3.75,3.75,500,0
2004-08-17,3.75,3.75,3.75,3.75,20,0
2004-08-24,3.75,3.75,3.75,3.75,100,0
2004-08-27,3.75,3.75,3.75,3.75,100,0
2004-08-30,3.75,3.75,3.75,3.75,20,0
2004-09-07,3.75,3.75,3.75,3.75,60,0
2004-09-08,3.75,3.75,3.75,3.75,120,0
2004-09-10,3.75,3.75,3.75,3.75,20,0
2004-09-13,3.75,3.75,3.75,3.75,100,0
2004-09-16,3.75,3.75,3.75,3.75,20,0
2004-09-17,3.75,3.75,3.75,3.75,40,0
2004-09-20,3.75,3.75,3.75,3.75,20,0
2004-09-22,3.75,3.75,3.75,3.75,80,0
2004-09-24,3.75,3.75,3.75,3.75,180,0
2004-09-27,3.75,3.75,3.75,3.75,2100,0
2004-09-28,3.75,3.75,3.75,3.75,1060,0
2004-09-29,3.75,3.75,3.75,3.75,2100,0
2004-09-30,3.75,3.75,3.75,3.75,980,0
2004-10-01,3.75,3.75,3.75,3.75,60,0
2004-10-04,3.75,3.75,3.75,3.75,40,0
2004-10-05,3.75,3.75,3.75,3.75,340,0
2004-10-07,3.75,3.75,3.75,3.75,800,0
2004-10-08,3.75,3.75,3.75,3.75,340,0
2004-10-11,3.75,3.75,3.75,3.75,1000,0
2004-10-12,3.75,3.75,3.75,3.75,40,0
2004-10-13,3.75,3.75,3.75,3.75,2280,0
2004-10-14,3.7,3.7,3.7,3.7,160,0
2004-10-15,3.7,3.7,3.7,3.7,20,0
2004-10-19,3.7,3.7,3.7,3.7,80,0
2004-10-20,3.7,3.7,3.7,3.7,120,0
2004-10-21,3.7,3.7,3.7,3.7,420,0
2004-10-22,3.6,3.6,3.6,3.6,1800,0
2004-10-26,3.6,3.6,3.6,3.6,200,0
2004-10-27,3.6,3.6,3.6,3.6,3620,0
2004-10-29,3.6,3.6,3.6,3.6,80,0
2004-11-01,3.75,3.75,3.6,3.6,60,0
2004-11-02,3.6,3.6,3.6,3.6,20,0
2004-11-03,3.6,3.6,3.6,3.6,340,0
2004-11-04,3.6,3.6,3.6,3.6,280,0
2004-11-05,3.6,3.6,3.6,3.6,400,0
2004-11-09,3.6,3.6,3.6,3.6,3420,0
2004-11-10,3.6,3.75,3.6,3.6,1640,0
2004-11-11,3.6,3.6,3.6,3.6,180,0
2004-11-12,3.6,3.6,3.6,3.6,40,0
2004-11-15,3.6,3.65,3.6,3.65,4160,0
2004-11-16,3.6,3.6,3.6,3.6,740,0
2004-11-17,3.6,3.6,3.6,3.6,4000,0
2004-11-18,3.6,3.6,3.5,3.5,8360,0
2004-11-19,3.5,3.5,3.45,3.5,3300,0
2004-11-22,3.45,3.7,3.45,3.55,27120,0
2004-11-23,3.55,3.55,3.45,3.45,7220,0
2004-11-24,3.45,3.6,3.45,3.6,5760,0
2004-11-30,3.5,3.5,3.5,3.5,40,0
2004-12-01,3.5,3.55,3.5,3.55,1600,0
2004-12-02,3.55,3.55,3.55,3.55,420,0
2004-12-03,3.55,3.6,3.55,3.6,4700,0
2004-12-06,3.6,3.6,3.6,3.6,40,0
2004-12-07,3.6,3.6,3.6,3.6,1440,0
2004-12-10,3.65,3.65,3.65,3.65,1040,0
2004-12-13,3.65,3.65,3.65,3.65,120,0
2004-12-15,3.65,3.75,3.65,3.75,2840,0
2004-12-17,3.75,3.8,3.75,3.75,2800,0
2004-12-20,3.75,3.8,3.75,3.8,1040,0
2004-12-21,3.75,3.75,3.75,3.75,540,0
2004-12-22,3.75,3.75,3.75,3.75,1220,0
2004-12-27,3.75,3.75,3.75,3.75,1760,0
2004-12-28,3.75,3.75,3.75,3.75,360,0
2004-12-29,3.75,3.75,3.75,3.75,420,0
2004-12-30,3.75,3.75,3.75,3.75,1780,0
2004-12-31,3.75,3.8,3.75,3.75,3480,0
2005-01-03,3.75,3.75,3.75,3.75,180,0
2005-01-06,4,4,4,4,20,0
2005-01-10,3.75,3.75,3.75,3.75,220,0
2005-01-11,3.75,3.75,3.75,3.75,60,0
2005-01-18,3.75,3.75,3.75,3.75,1540,0
2005-01-25,3.75,3.75,3.75,3.75,4000,0
2005-01-31,3.75,3.75,3.75,3.75,480,0
2005-02-03,3.8,3.8,3.75,3.75,14220,0
2005-02-11,3.75,3.9,3.75,3.75,1780,0
2005-02-14,3.85,3.85,3.75,3.75,280,0
2005-02-15,3.75,3.75,3.75,3.75,240,0
2005-02-16,3.75,3.75,3.75,3.75,20,0
2005-02-17,3.75,3.75,3.75,3.75,80,0
2005-02-18,3.75,3.75,3.75,3.75,1200,0
2005-02-22,3.85,3.85,3.85,3.85,200,0
2005-02-24,3.75,3.75,3.75,3.75,60,0
2005-03-01,3.75,3.75,3.75,3.75,20,0
2005-03-02,3.75,3.75,3.75,3.75,200,0
2005-03-03,3.75,3.75,3.75,3.75,440,0
2005-03-04,3.75,3.75,3.75,3.75,40,0
2005-03-07,3.75,3.75,3.75,3.75,280,0
2005-03-08,3.8,3.85,3.8,3.85,340,0
2005-03-09,3.75,3.75,3.75,3.75,200,0
2005-03-11,3.85,3.85,3.85,3.85,20,0
2005-03-15,3.75,3.75,3.75,3.75,60,0
2005-03-16,3.75,3.8,3.75,3.8,13000,0
2005-03-17,3.85,3.85,3.85,3.85,1300,0
2005-03-22,3.75,3.75,3.75,3.75,100,0
2005-03-23,3.85,3.85,3.75,3.75,1460,0
2005-03-24,3.75,3.75,3.75,3.75,140,0
2005-03-28,3.75,3.75,3.75,3.75,100,0
2005-03-29,3.75,3.75,3.75,3.75,60,0
2005-03-30,3.8,3.8,3.75,3.75,15740,0
2005-03-31,3.85,5.25,3.85,4.85,9500,0
2005-04-01,3.8,3.8,3.8,3.8,160,0
2005-04-05,3.85,3.85,3.85,3.85,800,0
2005-04-13,4.75,5.6,4.75,5.25,24620,0
2005-04-14,5.25,5.25,4.75,5,10040,0
2005-04-15,5.25,5.25,5.05,5.25,21380,0
2005-04-18,5.25,5.5,5.25,5.5,1000,0
2005-04-19,5.6,6.5,5.6,6.4,1880,0
2005-04-20,6,6.5,6,6.4,10240,0
2005-04-21,6.35,6.4,6.25,6.25,2160,0
2005-04-22,6.25,6.5,6,6.25,3360,0
2005-04-26,6.15,6.15,6.15,6.15,600,0
2005-04-27,6.5,6.5,6.25,6.25,920,0
2005-04-28,6,6.5,6,6.5,2800,0
2005-04-29,6.6,6.6,6.6,6.6,800,0
2005-05-02,6.65,7.5,6.65,7.4,5700,0
2005-05-03,7.4,7.75,7.4,7.5,2600,0
2005-05-04,7.6,7.7,7.5,7.7,1340,0
2005-05-05,7.7,7.7,7.5,7.5,1520,0
2005-05-06,7.7,7.7,7.5,7.5,2920,0
2005-05-09,7.5,7.5,7.5,7.5,1420,0
2005-05-10,7.5,7.5,7.3,7.35,3920,0
2005-05-11,7.3,7.3,7.25,7.3,1260,0
2005-05-12,7.25,7.8,7.25,7.8,1580,0
2005-05-16,8,8,8,8,2020,0
2005-05-18,7.7,7.75,6.75,6.85,15820,0
2005-05-19,7,7.25,6.9,7.25,840,0
2005-05-20,7,7.1,6.75,6.75,2500,0
2005-05-23,6.8,6.8,6.8,6.8,180,0
2005-05-24,6.8,6.8,6.8,6.8,480,0
2005-05-25,6.8,6.8,6.8,6.8,20,0
2005-05-26,6.85,7,6.85,7,5500,0
2005-05-31,7,7,6.7,6.7,2060,0
2005-06-01,6.75,6.85,6.75,6.8,4280,0
2005-06-02,6.8,6.9,6.75,6.9,7200,0
2005-06-03,6.9,6.95,6.9,6.95,1800,0
2005-06-06,6.95,6.95,6.95,6.95,60,0
2005-06-07,7.1,7.5,7,7,2760,0
2005-06-09,7.5,7.75,7.5,7.75,840,0
2005-06-10,7.75,9,7.4,9,5820,0
2005-06-13,9,9,8.25,8.25,1020,0
2005-06-14,8.4,8.4,8.4,8.4,40,0
2005-06-15,9.25,9.75,9,9.25,1320,0
2005-06-16,9,9,9,9,200,0
2005-06-17,9.5,9.5,9.05,9.25,3160,0
2005-06-20,9.05,9.05,9.05,9.05,700,0
2005-06-22,8.8,8.8,8.8,8.8,20,0
2005-06-23,8.8,8.8,8.6,8.6,580,0
2005-06-24,9,9.05,9,9.05,300,0
2005-06-28,8.75,9.05,8.75,8.75,860,0
2005-06-29,8.75,8.75,8.75,8.75,240,0
2005-06-30,8.75,8.75,8.75,8.75,740,0
2005-07-01,8.65,11,8.65,9.75,2660,0
2005-07-05,9.05,9.05,9.05,9.05,20,0
2005-07-06,10.25,10.5,9.5,10.5,2500,0
2005-07-07,10,10,9,9,380,0
2005-07-08,9.5,9.6,9.25,9.6,740,0
2005-07-11,9.8,9.8,9.8,9.8,120,0
2005-07-12,9.4,9.9,9.4,9.9,60,0
2005-07-14,9.4,9.45,9.4,9.45,240,0
2005-07-15,9.5,9.5,9.5,9.5,20,0
2005-07-19,9.75,9.75,9.75,9.75,660,0
2005-07-20,9.55,9.55,9.55,9.55,140,0
2005-07-21,9.9,9.9,9.9,9.9,100,0
2005-07-22,10,10,10,10,380,0
2005-07-25,9.8,11,9.8,11,3840,0
2005-07-26,10.75,12.5,10.75,12.1,7760,0
2005-07-27,13.5,14.25,12.85,14,8860,0
2005-07-28,14,14.25,14,14.15,1300,0
2005-07-29,14,14,14,14,20,0
2005-08-01,13.95,14.7,13.25,13.25,4280,0
2005-08-02,13.25,13.25,10.75,12.45,2180,0
2005-08-03,12.25,12.25,11.5,12,2120,0
2005-08-04,11.8,11.8,11.75,11.75,1400,0
2005-08-05,11.75,12.25,11.75,11.8,1500,0
2005-08-08,11.75,11.75,10.4,10.9,900,0
2005-08-09,10.5,10.5,10,10.5,780,0
2005-08-10,10.35,10.5,10.35,10.5,620,0
2005-08-11,10.75,10.75,10.5,10.5,2200,0
2005-08-12,10.75,10.75,10.75,10.75,100,0
2005-08-16,10.75,10.75,10.75,10.75,20,0
2005-08-18,10.5,10.5,10,10.5,1540,0
2005-08-19,9,10,9,10,580,0
2005-08-22,9.95,9.95,9.5,9.5,1280,0
2005-08-23,9.5,9.75,9.5,9.75,1340,0
2005-08-24,9.25,9.5,9.1,9.25,2880,0
2005-08-25,9.1,9.1,9.1,9.1,100,0
2005-08-26,9,9,9,9,340,0
2005-08-29,9,9,8.5,8.75,1900,0
2005-08-30,8.75,8.75,8.75,8.75,1260,0
2005-08-31,8.5,8.5,8.5,8.5,1540,0
2005-09-01,8.5,8.75,8.5,8.75,120,0
2005-09-02,8.9,8.9,8.55,8.55,120,0
2005-09-06,8.55,8.55,8.55,8.55,300,0
2005-09-07,8.55,8.55,8.55,8.55,40,0
2005-09-08,8.5,8.5,8,8,5200,0
2005-09-09,7.75,8,7.75,8,4700,0
2005-09-14,7.8,9,7.8,9,2080,0
2005-09-16,8.5,9.25,8.5,9,380,0
2005-09-19,9,10,9,10,2400,0
2005-09-20,10,10.25,10,10.25,1000,0
2005-09-21,10.5,10.5,10.5,10.5,100,0
2005-09-22,10.5,11.25,10.5,11.25,400,0
2005-09-23,10.75,12.25,10.75,12.25,1620,0
2005-09-26,11.85,13,11.75,12.75,1140,0
2005-09-27,12,12,10.25,10.25,120,0
2005-09-29,10.75,11,10.75,11,40,0
2005-09-30,11,11,11,11,40,0
2005-10-04,11.25,11.25,11.25,11.25,140,0
2005-10-06,11.3,11.3,11.3,11.3,20,0
2005-10-07,11.3,11.3,11.25,11.25,220,0
2005-10-10,11.25,11.25,11.25,11.25,180,0
2005-10-11,11.25,11.25,11.25,11.25,200,0
2005-10-17,11.25,11.25,11.25,11.25,220,0
2005-10-19,11.25,11.25,8.75,9,2720,0
2005-10-20,9,9,9,9,60,0
2005-10-21,9.25,9.5,9.25,9.25,100,0
2005-10-24,9.25,9.75,9.25,9.75,1720,0
2005-10-28,9.75,9.75,9,9.05,2040,0
2005-10-31,8.85,9.25,8.85,9,8900,0
2005-11-01,9.25,9.5,9.25,9.5,400,0
2005-11-02,9.5,9.5,9.25,9.25,120,0
2005-11-03,9.5,9.5,9.5,9.5,340,0
2005-11-07,9.5,9.5,9.5,9.5,20,0
2005-11-08,9.5,9.5,9.25,9.25,5380,0
2005-11-09,9.5,9.5,9.5,9.5,3520,0
2005-11-11,9.5,9.5,9.5,9.5,60,0
2005-11-15,9.5,9.5,9.5,9.5,80,0
2005-11-17,9.5,9.5,9.5,9.5,60,0
2005-11-18,9.5,9.5,9.5,9.5,220,0
2005-11-22,9.5,9.5,9.5,9.5,160,0
2005-11-23,9.6,9.75,9.6,9.75,360,0
2005-11-28,9.25,9.25,9.25,9.25,60,0
2005-11-29,9.25,9.25,9.25,9.25,620,0
2005-12-01,9.25,9.25,9,9.25,3140,0
2005-12-02,9.25,9.25,9,9,1100,0
2005-12-05,9.45,9.5,9.45,9.5,300,0
2005-12-06,9,9,9,9,20,0
2005-12-07,9.75,9.75,9.75,9.75,300,0
2005-12-12,9.25,9.75,9.25,9.75,660,0
2005-12-14,9.25,9.75,9.25,9.75,4740,0
2005-12-19,9.25,9.25,9.25,9.25,20,0
2005-12-20,9.25,9.5,9.25,9.5,660,0
2005-12-21,9.9,9.9,9.9,9.9,20,0
2005-12-22,9.5,9.9,9.5,9.7,460,0
2005-12-23,9.9,10.75,9.75,10.75,3680,0
2005-12-27,10,10.75,10,10.75,800,0
2005-12-28,10.5,10.5,10,10.5,780,0
2005-12-29,10.25,10.5,10,10.5,540,0
2005-12-30,10.1,10.5,10,10.5,480,0
2006-01-03,10,10,10,10,160,0
2006-01-04,10.5,10.5,10,10.5,1620,0
2006-01-05,10,10.25,10,10.25,640,0
2006-01-06,10,10,10,10,40,0
2006-01-09,10,10.25,10,10.25,140,0
2006-01-10,10.25,10.5,10.25,10.5,300,0
2006-01-11,10.5,11.25,10.5,11.25,780,0
2006-01-12,11.25,11.25,10.5,11,560,0
2006-01-17,10.5,11,10.5,11,240,0
2006-01-18,11,13.25,10.25,13.25,2360,0
2006-01-19,12.5,12.5,10.75,10.75,1480,0
2006-01-20,10.6,13.15,10.6,10.6,640,0
2006-01-23,13.15,13.15,11,13.15,440,0
2006-01-24,10.5,13.15,10.5,13.15,440,0
2006-01-25,11.25,12.5,10.5,11.25,3100,0
2006-01-26,11.5,11.5,11,11,420,0
2006-01-27,11.5,12,11.5,12,700,0
2006-01-30,12,12,12,12,40,0
2006-01-31,12,12,11.75,11.75,1860,0
2006-02-01,12.5,12.5,11.75,12.5,480,0
2006-02-02,12.5,13.15,11.75,13.15,2380,0
2006-02-03,13.15,13.15,12.55,13.05,1020,0
2006-02-06,11.75,13.05,11.75,13,240,0
2006-02-07,12.15,13,12.15,13,280,0
2006-02-09,12.5,12.95,12.5,12.95,580,0
2006-02-10,12.5,12.95,12.5,12.95,580,0
2006-02-13,12.5,12.95,12.5,12.95,220,0
2006-02-15,11.75,12.9,11.75,12.9,60,0
2006-02-17,12.9,12.9,12.9,12.9,20,0
2006-02-21,11.75,12.9,11.75,12.9,1080,0
2006-02-22,12,13.15,12,13.15,1760,0
2006-02-23,12.5,12.5,12.5,12.5,280,0
2006-02-24,13,13,13,13,40,0
2006-02-27,12.1,12.1,12.1,12.1,300,0
2006-02-28,13,13,12.25,12.95,1160,0
2006-03-01,12.25,13,12.25,13,160,0
2006-03-02,13,13,12.55,13,540,0
2006-03-03,12.55,13,12.55,13,100,0
2006-03-06,12.55,13,12.55,13,60,0
2006-03-07,13,13,13,13,40,0
2006-03-08,12.55,13,12.55,13,120,0
2006-03-09,13,13,13,13,340,0
2006-03-10,13.15,13.15,12.3,13.1,2040,0
2006-03-13,12.75,12.75,12.75,12.75,800,0
2006-03-14,13.15,13.15,12.75,12.75,140,0
2006-03-15,13.15,13.15,13,13,600,0
2006-03-16,12.75,12.75,12.75,12.75,60,0
2006-03-17,13.15,13.15,13.15,13.15,240,0
2006-03-22,13,13.5,13,13.5,780,0
2006-03-24,13.25,13.5,13.25,13.5,60,0
2006-03-27,13.25,13.25,13.25,13.25,180,0
2006-03-28,13.5,13.5,13.25,13.25,240,0
2006-03-29,13.5,13.5,12.5,12.75,2860,0
2006-03-30,13.5,13.5,13.5,13.5,180,0
2006-03-31,13,13,13,13,2880,0
2006-04-03,12.4,12.75,12.4,12.75,760,0
2006-04-04,12.4,12.5,12.4,12.4,1280,0
2006-04-06,12.5,12.5,12.5,12.5,420,0
2006-04-12,13,13,13,13,780,0
2006-04-20,12.5,12.75,12.5,12.75,520,0
2006-04-24,12.5,12.5,12.5,12.5,40,0
2006-04-25,12.5,12.5,12.5,12.5,240,0
2006-04-26,12.5,12.5,12.5,12.5,20,0
2006-04-27,12.6,12.7,12.5,12.5,1360,0
2006-05-01,12.5,12.5,12.5,12.5,200,0
2006-05-02,12.5,12.5,12.5,12.5,220,0
2006-05-03,12.7,12.75,12.7,12.7,180,0
2006-05-04,12.7,13.5,12.7,13.5,2280,0
2006-05-05,14.25,14.35,14.25,14.35,940,0
2006-05-09,14.35,14.35,13.5,13.5,240,0
2006-05-10,13.5,13.5,13.25,13.25,380,0
2006-05-11,13.25,13.25,13.25,13.25,100,0
2006-05-12,13.25,13.25,13.25,13.25,140,0
2006-05-16,12.5,12.5,12.5,12.5,20,0
2006-05-17,12.55,12.55,12.55,12.55,720,0
2006-05-18,12.55,12.55,12.55,12.55,100,0
2006-05-19,12.55,12.55,12.55,12.55,200,0
2006-05-22,12.55,12.55,12.55,12.55,280,0
2006-05-23,12.5,12.5,12.5,12.5,20,0
2006-05-24,12.5,12.5,12.5,12.5,20,0
2006-05-30,12.55,12.55,12.55,12.55,40,0
2006-06-01,12.75,12.85,12.75,12.85,440,0
2006-06-02,12.75,12.85,12.55,12.55,1000,0
2006-06-05,12.55,12.55,12.55,12.55,20,0
2006-06-06,12.65,12.65,12.65,12.65,80,0
2006-06-08,12.65,12.65,12.5,12.5,1240,0
2006-06-09,12.5,12.5,12.5,12.5,60,0
2006-06-12,12.5,12.5,12.5,12.5,300,0
2006-06-13,12.5,12.5,12.5,12.5,20,0
2006-06-20,12.5,12.5,12.5,12.5,200,0
2006-06-21,12.5,12.5,12.5,12.5,100,0
2006-06-23,12.5,12.6,12.5,12.6,1400,0
2006-06-28,12.6,12.75,12.6,12.75,1560,0
2006-06-29,12.5,12.5,12.5,12.5,120,0
2006-06-30,12.5,12.5,12.5,12.5,160,0
2006-07-07,12.5,12.5,12.5,12.5,40,0
2006-07-10,12.5,12.5,12.5,12.5,40,0
2006-07-11,12.75,12.75,12.75,12.75,200,0
2006-07-12,12.5,12.5,12.5,12.5,60,0
2006-07-13,12.5,12.5,12.5,12.5,20,0
2006-07-17,13,13.25,13,13.25,1060,0
2006-07-18,12.5,12.5,12.5,12.5,80,0
2006-07-19,12.5,12.5,12.5,12.5,40,0
2006-07-20,12.5,12.5,12.5,12.5,60,0
2006-07-24,12.75,12.75,12.5,12.7,480,0
2006-07-26,12.75,12.75,12.75,12.75,40,0
2006-07-31,12.5,12.5,12.5,12.5,120,0
2006-08-02,12.5,12.5,12.5,12.5,140,0
2006-08-03,12.5,12.5,12,12,2200,0
2006-08-04,11.5,12.5,11.5,11.5,580,0
2006-08-09,10.5,10.8,9.5,10,3480,0
2006-08-10,9.85,10,9.85,10,200,0
2006-08-11,9,9,8.75,8.75,300,0
2006-08-15,8.6,10,8.6,10,240,0
2006-08-16,9.5,10,9.5,9.5,760,0
2006-08-17,10,10,10,10,100,0
2006-08-21,9.75,10,9.75,10,100,0
2006-08-22,10.5,10.75,10.5,10.75,480,0
2006-08-23,10.5,10.5,10.5,10.5,400,0
2006-08-24,10.75,10.75,10.75,10.75,160,0
2006-08-28,8.75,9.5,8.75,9.5,420,0
2006-08-29,9,9,9,9,40,0
2006-09-01,9,9,9,9,200,0
2006-09-06,9,9,9,9,20,0
2006-09-12,9,10,9,10,660,0
2006-09-14,10,10,9.25,9.25,380,0
2006-09-15,9.25,9.25,9.25,9.25,380,0
2006-09-20,9.4,9.4,9.4,9.4,80,0
2006-09-21,9.4,9.4,9.4,9.4,40,0
2006-09-22,9.4,9.4,9.4,9.4,200,0
2006-09-26,9.4,9.5,9.4,9.5,560,0
2006-09-27,9.5,9.5,9.5,9.5,100,0
2006-09-28,9.5,9.5,9.5,9.5,40,0
2006-10-03,9.5,9.5,9.5,9.5,1500,0
2006-10-04,8.25,8.25,8.25,8.25,60,0
2006-10-05,9.25,9.25,9.25,9.25,40,0
2006-10-06,9.25,9.25,9.25,9.25,100,0
2006-10-11,9.6,9.6,9.6,9.6,100,0
2006-10-12,9.55,9.6,9.25,9.25,940,0
2006-10-13,9.25,9.25,9.25,9.25,20,0
2006-10-19,9.25,9.25,9.25,9.25,420,0
2006-10-23,9.25,9.25,9.25,9.25,40,0
2006-10-25,9.25,9.25,9.25,9.25,80,0
2006-10-26,9.25,9.25,9.25,9.25,520,0
2006-10-30,8.75,8.75,8.5,8.5,620,0
2006-11-02,8.75,8.75,8.75,8.75,20,0
2006-11-06,9.35,9.55,9.35,9.55,480,0
2006-11-15,8.65,8.65,8.65,8.65,260,0
2006-11-16,9,9,9,9,140,0
2006-11-21,8.5,8.5,8.5,8.5,240,0
2006-11-27,8.5,8.5,8.5,8.5,180,0
2006-11-28,8.5,8.5,8.5,8.5,20,0
2006-11-29,8.5,8.5,8.5,8.5,40,0
2006-12-01,8.5,8.5,8.5,8.5,60,0
2006-12-04,8.5,8.55,8.5,8.5,2120,0
2006-12-05,8.5,8.5,8.5,8.5,120,0
2006-12-06,8.5,8.5,8.5,8.5,40,0
2006-12-07,8.5,8.5,8.5,8.5,620,0
2006-12-08,8.25,8.25,8,8,520,0
2006-12-11,8.75,8.75,7.75,7.75,740,0
2006-12-12,8,8,7.75,7.75,2680,0
2006-12-13,8.25,9,8.25,8.75,960,0
2006-12-14,8.75,8.75,7.25,7.25,1160,0
2006-12-15,8.25,8.25,8.25,8.25,120,0
2006-12-19,8.25,8.25,7,7,940,0
2006-12-20,7,7,7,7,160,0
2006-12-21,7,7.1,7,7.1,120,0
2006-12-26,7.25,7.25,7.25,7.25,40,0
2006-12-27,7.25,7.25,6,6.15,3420,0
2006-12-28,6.5,7,6.5,7,780,0
2006-12-29,7,7,7,7,940,0
2007-01-03,7.5,8.45,7.5,8.45,2080,0
2007-01-05,8.75,9,8.75,9,700,0
2007-01-08,8.45,8.45,8.45,8.45,20,0
2007-01-09,8.25,9.75,8.25,8.25,360,0
2007-01-10,8.25,8.25,8.25,8.25,200,0
2007-01-11,8.25,8.25,8.25,8.25,120,0
2007-01-12,8.25,8.25,8.25,8.25,580,0
2007-01-16,8.25,8.25,8.25,8.25,60,0
2007-01-17,8.25,8.25,8.25,8.25,60,0
2007-01-22,6.4,8.25,6.4,8.25,300,0
2007-01-25,7,7,7,7,80,0
2007-01-29,6.4,6.4,6.4,6.4,240,0
2007-01-30,6.75,6.75,6.75,6.75,60,0
2007-01-31,6.8,6.8,6.8,6.8,60,0
2007-02-01,8.25,8.25,7,7,60,0
2007-02-02,7,7,7,7,160,0
2007-02-05,7,7,7,7,220,0
2007-02-08,7.5,7.5,7.5,7.5,200,0
2007-02-09,7.5,8.25,7.5,8.25,200,0
2007-02-12,8.25,8.25,8.25,8.25,20,0
2007-02-14,8.25,8.25,7.5,7.5,140,0
2007-02-15,7.5,7.5,7.5,7.5,740,0
2007-02-16,8.25,8.75,8.25,8.75,1280,0
2007-02-20,8.75,9,8.75,9,660,0
2007-02-21,8.75,8.75,8.5,8.75,1800,0
2007-02-23,8.75,8.75,8.75,8.75,520,0
2007-02-26,8.75,8.75,8.25,8.75,800,0
2007-02-27,9.75,9.75,7.5,8.75,2500,0
2007-02-28,8.25,8.25,8.25,8.25,60,0
2007-03-01,7.85,7.85,7.75,7.75,1680,0
2007-03-05,7.85,7.85,7.85,7.85,400,0
2007-03-07,8.1,8.1,8.1,8.1,120,0
2007-03-08,8.25,8.25,8.25,8.25,100,0
2007-03-09,7.85,8.25,7.85,8.25,860,0
2007-03-12,8.25,8.75,8.25,8.75,280,0
2007-03-13,8.25,8.25,8.25,8.25,140,0
2007-03-15,7.75,7.75,7.75,7.75,1200,0
2007-03-16,7.75,7.75,7.5,7.5,200,0
2007-03-19,7.5,8,7.5,8,500,0
2007-03-20,8.5,8.5,8.5,8.5,440,0
2007-03-21,8,8,8,8,20,0
2007-03-22,8,8,8,8,20,0
2007-03-23,8.75,8.75,8.25,8.25,800,0
2007-03-27,8.25,9.5,8.25,9.5,620,0
2007-03-28,8.5,9.5,8.5,9.5,400,0
2007-03-29,8.5,9.5,8.5,9.5,1240,0
2007-03-30,9.5,9.5,8.5,8.5,620,0
2007-04-02,8.5,8.5,8.5,8.5,20,0
2007-04-04,8.6,8.6,8.6,8.6,400,0
2007-04-10,8.65,8.65,8.6,8.6,520,0
2007-04-11,8.55,8.55,8.55,8.55,140,0
2007-04-12,8.55,8.6,8.55,8.6,380,0
2007-04-13,8.75,9.25,8.75,9.25,260,0
2007-04-16,9.25,9.25,9.25,9.25,160,0
2007-04-18,8.75,8.75,8.75,8.75,260,0
2007-04-19,8.7,8.7,8.7,8.7,20,0
2007-04-23,8.95,9,8.95,9,180,0
2007-04-24,9.25,10,9.25,9.75,3260,0
2007-04-25,10.25,11,10.25,10.25,1300,0
2007-04-26,10,10,10,10,40,0
2007-04-27,10,10,10,10,100,0
2007-04-30,10.25,10.75,9.75,10.75,1460,0
2007-05-01,10.75,11,10.75,11,680,0
2007-05-02,11,11,10,10,320,0
2007-05-03,10,10,10,10,160,0
2007-05-04,10,10,9.9,9.9,1020,0
2007-05-07,9.9,9.9,9.9,9.9,100,0
2007-05-08,10,10,9.85,9.85,920,0
2007-05-09,9.75,9.75,9.75,9.75,400,0
2007-05-10,9.65,9.65,9.25,9.25,3080,0
2007-05-11,9.4,10,9.4,10,400,0
2007-05-14,10,10.5,10,10,1540,0
2007-05-15,11,11,11,11,100,0
2007-05-16,10,10,10,10,160,0
2007-05-17,10,10,10,10,140,0
2007-05-18,10,10,10,10,20,0
2007-05-22,10.05,10.05,10,10,480,0
2007-05-23,10,10.5,10,10.5,1040,0
2007-05-25,9.65,9.65,9.65,9.65,220,0
2007-05-29,9.6,9.6,9.6,9.6,80,0
2007-05-30,9.5,9.5,9.3,9.3,780,0
2007-06-05,9.25,9.25,9.2,9.2,120,0
2007-06-06,9.25,9.25,9.2,9.2,340,0
2007-06-07,8.5,9.2,8.5,9.2,140,0
2007-06-08,8.5,8.5,8.5,8.5,480,0
2007-06-12,8.5,8.5,8.4,8.4,600,0
2007-06-13,8.4,8.4,8.4,8.4,40,0
2007-06-18,8.25,8.25,8.25,8.25,40,0
2007-06-19,8.25,8.25,8.25,8.25,300,0
2007-06-21,7.75,7.75,7.75,7.75,120,0
2007-06-27,8.05,8.05,8,8,220,0
2007-06-28,8,8,8,8,160,0
2007-07-02,8.6,8.6,8.6,8.6,800,0
2007-07-03,8,8,8,8,60,0
2007-07-06,8,8,8,8,40,0
2007-07-11,8,8,8,8,300,0
2007-07-12,8.5,9,8.4,9,540,0
2007-07-13,8.5,8.5,8.5,8.5,20,0
2007-07-17,8.5,8.5,8.5,8.5,400,0
2007-07-20,8.25,8.25,8.25,8.25,200,0
2007-07-25,9,14.25,9,14.1,10580,0
2007-07-26,13.5,14.2,12,12.45,11920,0
2007-07-27,12.5,12.7,10.25,12.25,5100,0
2007-07-30,12,12.75,12,12.7,2900,0
2007-07-31,13.15,13.2,12.55,12.75,2620,0
2007-08-01,13.2,13.2,12,12,540,0
2007-08-02,11.25,12.4,11.25,12.4,920,0
2007-08-03,12,12,12,12,400,0
2007-08-06,11.75,12,11.75,12,1420,0
2007-08-07,11.75,11.75,11.75,11.75,40,0
2007-08-08,12,12,12,12,1760,0
2007-08-09,12,12,12,12,200,0
2007-08-10,11.75,11.75,11.25,11.5,1980,0
2007-08-13,11.25,11.45,10.75,11.45,1060,0
2007-08-14,10.85,10.9,10.85,10.9,200,0
2007-08-17,11,11,11,11,340,0
2007-08-21,11,11,10.55,10.55,760,0
2007-08-22,11.25,12,11.25,12,4840,0
2007-08-23,12,12,12,12,200,0
2007-08-24,12.5,12.5,12.5,12.5,100,0
2007-08-28,12.75,12.75,12.5,12.5,200,0
2007-08-30,12,12,12,12,120,0
2007-08-31,12.5,12.5,12.25,12.5,1000,0
2007-09-04,12.75,12.75,12.75,12.75,40,0
2007-09-05,12.75,13.5,12.05,12.55,6040,0
2007-09-06,12.6,12.6,12.6,12.6,20,0
2007-09-07,14,14,12.5,12.75,2360,0
2007-09-10,13.5,13.5,13,13.25,4800,0
2007-09-11,13.3,13.3,13,13,4900,0
2007-09-12,12.6,12.7,12,12,4140,0
2007-09-13,12.5,12.5,12.15,12.15,400,0
2007-09-14,12.5,12.5,12.2,12.35,1800,0
2007-09-17,12.15,12.15,12.15,12.15,300,0
2007-09-18,12.1,12.25,12.1,12.25,1400,0
2007-09-19,13,13,12,12,260,0
2007-09-20,12.5,12.75,12.5,12.75,2200,0
2007-09-21,13.25,14,13.25,13.5,5460,0
2007-09-24,14.25,14.3,13.8,14.25,720,0
2007-09-25,14.25,14.25,13.65,14.25,2720,0
2007-09-26,13.75,16,13.75,16,1720,0
2007-09-27,16,16.05,16,16,1440,0
2007-09-28,16.05,16.25,16,16,1820,0
2007-10-01,16.25,17,16.25,16.3,4280,0
2007-10-02,16.15,16.15,16.1,16.1,140,0
2007-10-03,16.05,16.1,16.05,16.1,2980,0
2007-10-04,16.05,16.1,16.05,16.05,3820,0
2007-10-08,15.75,15.75,14.8,14.8,1860,0
2007-10-09,15,15.5,14.75,14.75,2080,0
2007-10-11,15.25,15.5,14.75,14.75,540,0
2007-10-12,15.5,16,15.5,15.85,2700,0
2007-10-15,15.85,17.5,15.85,17.5,8560,0
2007-10-16,17.75,19,17.6,18.3,11520,0
2007-10-17,18.5,18.75,17.75,18.65,7560,0
2007-10-18,19.25,20.75,19.05,20.75,6540,0
2007-10-19,22.25,23.75,21.5,22.15,16000,0
2007-10-22,20.75,23.25,20.75,22.1,9420,0
2007-10-23,21.7,22,21,22,1900,0
2007-10-24,21.95,22,21.75,21.75,2500,0
2007-10-25,21.75,21.75,20.75,21,800,0
2007-10-26,20,21,20,20.75,3400,0
2007-10-29,20.75,20.75,20,20,480,0
2007-10-30,18.75,18.75,18,18,1060,0
2007-10-31,17.5,20,17.25,19,2660,0
2007-11-01,20,20,20,20,300,0
2007-11-02,19.25,19.25,18,18,1300,0
2007-11-05,20,20,19.5,20,5480,0
2007-11-06,20,20.5,20,20.5,1200,0
2007-11-07,17.75,20.5,17.75,20.5,1440,0
2007-11-09,20.5,21,19,21,1800,0
2007-11-12,19.75,19.75,19.75,19.75,300,0
2007-11-13,18.75,20,18.75,20,200,0
2007-11-14,19.5,20.95,19.5,20.95,420,0
2007-11-15,20.5,21,20.5,20.5,780,0
2007-11-16,20,20,20,20,300,0
2007-11-21,20,20,20,20,20,0
2007-11-23,20,20.7,19,19,180,0
2007-11-26,21,21,19,19,1380,0
2007-11-27,19.15,19.15,18.75,18.75,100,0
2007-11-28,18.75,20.5,18.75,20,1020,0
2007-11-29,19.25,20,19.25,20,360,0
2007-11-30,18.75,18.75,18.75,18.75,640,0
2007-12-03,18.75,18.75,17.5,17.75,1980,0
2007-12-04,17.5,17.5,15.5,16.25,2680,0
2007-12-05,15.35,16.5,15.35,16.5,2240,0
2007-12-06,15.5,17.75,15.5,17.75,3040,0
2007-12-07,17.75,17.75,17.75,17.75,100,0
2007-12-10,18.25,19,17.75,19,1200,0
2007-12-11,19.75,21,18.25,18.25,1520,0
2007-12-12,18.75,21,18.5,19,3060,0
2007-12-13,19.05,20.9,19.05,20,1380,0
2007-12-14,20,20,18,18,1080,0
2007-12-17,19.5,19.5,18,18.25,3220,0
2007-12-18,19.25,19.25,19.25,19.25,260,0
2007-12-19,19.25,20,18.75,20,1660,0
2007-12-20,20,20,17.5,20,1420,0
2007-12-21,20,20.6,20,20.6,800,0
2007-12-24,20.6,20.6,20.6,20.6,20,0
2007-12-26,20.5,20.9,20.5,20.75,5480,0
2007-12-27,20.5,20.5,20,20,1040,0
2007-12-28,20,21.5,20,21.5,1900,0
2007-12-31,21.5,25,21,23,4400,0
2008-01-02,22.5,23.5,22.5,23.5,2600,0
2008-01-03,23.5,26,22.8,23.5,7900,0
2008-01-04,23,24.25,22.75,22.75,1560,0
2008-01-07,22.75,22.75,20.55,20.55,3540,0
2008-01-08,20.55,20.75,20.25,20.75,1220,0
2008-01-09,20.75,20.75,20,20.05,1620,0
2008-01-10,20.8,21,20.8,21,220,0
2008-01-11,20.55,20.75,20.5,20.5,760,0
2008-01-14,20.5,21,20.5,21,80,0
2008-01-15,20.7,20.75,19.2,20.75,220,0
2008-01-16,19.5,20.75,19.5,20.75,500,0
2008-01-18,20.25,20.25,19,20,1240,0
2008-01-22,18.25,18.25,17.5,17.5,480,0
2008-01-23,17.5,17.75,17.5,17.75,700,0
2008-01-24,17.25,17.95,17.25,17.95,1020,0
2008-01-25,17.25,17.25,17.25,17.25,400,0
2008-01-29,16.75,17.5,16.75,17.5,120,0
2008-01-31,17.75,17.75,17.75,17.75,200,0
2008-02-01,18.75,18.75,17.75,17.75,400,0
2008-02-04,17.8,19.75,17.8,19.75,140,0
2008-02-05,18.25,18.25,18.25,18.25,240,0
2008-02-06,18.75,19.75,18.75,19.75,100,0
2008-02-07,18.75,18.75,18.25,18.25,200,0
2008-02-08,18.25,18.25,18.25,18.25,80,0
2008-02-11,18.75,18.75,18.75,18.75,200,0
2008-02-12,18.75,19.25,18.75,19.25,100,0
2008-02-13,19.75,19.75,18.75,18.75,40,0
2008-02-19,17.5,17.5,17.5,17.5,900,0
2008-02-20,17.5,17.5,17.5,17.5,800,0
2008-02-21,17.25,17.25,16.75,17.25,500,0
2008-02-22,17.5,17.5,16.15,17.5,2000,0
2008-02-25,17.5,17.5,17.5,17.5,20,0
2008-02-28,18.5,18.5,16,17.25,320,0
2008-03-04,16,16.25,16,16.25,700,0
2008-03-05,17.5,17.5,17.5,17.5,120,0
2008-03-06,16.25,16.25,16.25,16.25,200,0
2008-03-07,17.45,18.75,17.45,18.75,500,0
2008-03-11,18.75,18.75,16.25,16.25,620,0
2008-03-12,17.5,17.5,16.25,16.75,680,0
2008-03-13,16.25,16.75,16.25,16.75,220,0
2008-03-14,16.25,16.25,15,15.75,2720,0
2008-03-17,15.75,17,12.5,17,2300,0
2008-03-18,14.75,15.5,14.75,15.5,500,0
2008-03-19,14.75,14.75,13,13.25,1100,0
2008-03-20,15,15,15,15,100,0
2008-03-24,15,15,14.75,15,600,0
2008-03-25,14.75,14.75,13.5,13.5,400,0
2008-03-26,13.75,13.75,13.75,13.75,300,0
2008-03-27,13.75,15,13.75,15,220,0
2008-03-28,13.75,15,13.75,15,240,0
2008-03-31,15,15,13.75,15,500,0
2008-04-01,13.75,15,13.75,15,500,0
2008-04-02,15,15,15,15,160,0
2008-04-03,14.5,14.5,14.5,14.5,200,0
2008-04-04,14.5,15,13.75,13.75,840,0
2008-04-07,14.5,14.5,13.75,13.75,820,0
2008-04-09,13.8,13.8,13.75,13.75,800,0
2008-04-10,13.75,14,13.75,14,2140,0
2008-04-11,13.9,13.9,13.75,13.75,680,0
2008-04-14,13.25,13.25,13.25,13.25,40,0
2008-04-15,13.25,13.75,13.25,13.25,320,0
2008-04-16,13.5,14.5,13.5,14.5,1580,0
2008-04-17,13.5,13.5,13.5,13.5,580,0
2008-04-18,11.5,13.5,11.5,13,2880,0
2008-04-21,12.75,12.75,12,12.75,1880,0
2008-04-23,12,12.5,12,12.5,620,0
2008-04-24,12.5,12.5,12,12.25,1560,0
2008-04-25,12.25,12.25,12.25,12.25,500,0
2008-04-28,12,12,12,12,400,0
2008-04-29,12,12,12,12,640,0
2008-04-30,12,14.75,12,14.75,740,0
2008-05-01,12.75,12.75,12.75,12.75,140,0
2008-05-02,12.9,12.9,12.9,12.9,300,0
2008-05-07,12,12,12,12,1020,0
2008-05-09,11.25,11.75,11.25,11.75,480,0
2008-05-12,11.75,11.75,11.75,11.75,100,0
2008-05-14,12,12,11.75,11.75,340,0
2008-05-15,11.75,11.75,11.75,11.75,220,0
2008-05-16,12.5,14.5,12.5,14.5,1320,0
2008-05-19,14.5,16.75,14.5,15.5,2680,0
2008-05-20,14.5,14.5,14.5,14.5,480,0
2008-05-22,13.5,13.5,13.5,13.5,380,0
2008-05-23,12,13,12,12,360,0
2008-05-27,11.75,11.75,11.75,11.75,180,0
2008-05-28,12,12,11.75,12,420,0
2008-05-29,12,12,12,12,20,0
2008-05-30,14.75,14.75,14.75,14.75,20,0
2008-06-02,14.75,14.75,14.75,14.75,100,0
2008-06-03,14.5,14.5,14.5,14.5,120,0
2008-06-06,12.55,12.55,12.55,12.55,180,0
2008-06-09,12.55,12.55,12.55,12.55,660,0
2008-06-10,13,13,13,13,160,0
2008-06-11,14.25,14.75,14.25,14.75,220,0
2008-06-12,13,13,13,13,260,0
2008-06-16,13,13,13,13,120,0
2008-06-17,13,13.25,13,13.25,300,0
2008-06-18,13.25,13.5,13.25,13.5,320,0
2008-06-19,13.25,13.25,13.25,13.25,160,0
2008-06-20,13.25,25,13,16,1400,0
2008-06-24,14.75,14.75,11.25,13,700,0
2008-06-25,14,14,14,14,180,0
2008-06-26,13,13,12.75,13,260,0
2008-06-27,14,14,13,13,200,0
2008-07-01,13,13,13,13,60,0
2008-07-07,13,13,13,13,260,0
2008-07-08,13,13,13,13,260,0
2008-07-09,13,13,13,13,500,0
2008-07-10,13,13,12.05,12.05,440,0
2008-07-15,12,12,12,12,340,0
2008-07-16,12,14.5,12,14.5,740,0
2008-07-17,14,14,14,14,220,0
2008-07-18,12,13.5,12,13.5,220,0
2008-07-23,12,12.95,12,12.95,240,0
2008-07-25,12,12,12,12,1180,0
2008-08-05,11.15,12,11.15,12,80,0
2008-08-07,12.95,13,11.15,11.15,180,0
2008-08-08,11.15,13,11.15,13,100,0
2008-08-12,11.15,11.15,11.15,11.15,120,0
2008-08-13,12.5,12.5,12.5,12.5,40,0
2008-08-14,15,15,13,13,220,0
2008-08-18,13,13,13,13,100,0
2008-08-25,11.75,11.75,11.75,11.75,20,0
2008-08-26,11.75,11.75,11.15,11.75,500,0
2008-09-03,11.5,11.5,11.5,11.5,100,0
2008-09-04,11.45,11.45,11.4,11.4,480,0
2008-09-09,11.4,11.5,10.65,11.5,1000,0
2008-09-10,10.65,10.65,10,10,1000,0
2008-09-11,11.5,11.5,9.75,9.75,1540,0
2008-09-12,9,9,5.5,7,1780,0
2008-09-16,7.5,7.5,7,7,300,0
2008-09-17,7,7,7,7,1780,0
2008-09-18,6.35,6.4,6.35,6.4,1320,0
2008-09-19,6.35,6.35,6.35,6.35,20,0
2008-09-22,6.5,6.5,6.5,6.5,20,0
2008-09-24,5.6,6.5,5.6,5.6,500,0
2008-09-29,6.25,6.25,5.6,5.6,400,0
2008-09-30,8.75,8.75,5.6,5.6,300,0
2008-10-01,6,6,6,6,60,0
2008-10-06,5.6,5.6,5.6,5.6,140,0
2008-10-07,5.6,5.6,5.6,5.6,1360,0
2008-10-08,5.25,5.95,5.25,5.95,720,0
2008-10-09,6.25,6.25,6.25,6.25,100,0
2008-10-10,6.25,7,5.7,7,1800,0
2008-10-13,10,10,10,10,300,0
2008-10-14,6,10.5,6,10.5,140,0
2008-10-16,8,10,8,8.05,160,0
2008-10-17,8.25,8.25,8.25,8.25,100,0
2008-10-21,8,8,8,8,60,0
2008-10-23,8,8,8,8,300,0
2008-10-28,7,7,7,7,100,0
2008-10-30,7.5,7.5,6.75,6.75,1280,0
2008-11-03,7.5,7.5,7.5,7.5,60,0
2008-11-04,7.5,7.5,7.5,7.5,400,0
2008-11-05,6.75,6.75,5.4,6,1640,0
2008-11-06,5.4,5.4,5.4,5.4,1100,0
2008-11-10,5.4,5.4,5.4,5.4,500,0
2008-11-13,5.4,5.4,5.25,5.25,500,0
2008-11-14,5.25,5.25,5.25,5.25,20,0
2008-11-18,5.4,5.4,5.4,5.4,180,0
2008-11-20,5.05,5.8,4.95,5.8,1820,0
2008-11-24,5.8,5.85,5.8,5.8,580,0
2008-11-25,6,7.5,6,7.5,200,0
2008-12-18,5.8,5.8,5.8,5.8,100,0
2008-12-22,6.25,6.25,6.25,6.25,300,0
2008-12-26,6.25,6.25,6,6,1240,0
2008-12-30,5,5,5,5,500,0
2008-12-31,6,6,6,6,180,0
2009-01-05,4.75,4.75,4.75,4.75,200,0
2009-01-07,6,6,6,6,20,0
2009-01-12,4.75,4.75,4.75,4.75,400,0
2009-01-26,2.75,2.75,2.75,2.75,60,0
2009-01-30,3.75,3.75,3.75,3.75,200,0
2009-02-02,4,4,3.75,3.75,680,0
2009-02-04,2.6,2.6,2.6,2.6,20,0
2009-02-05,2.55,2.55,2.55,2.55,100,0
2009-02-09,4,4,4,4,120,0
2009-02-11,4,4,4,4,40,0
2009-02-26,5,5,5,5,400,0
2009-02-27,5,5,5,5,60,0
2009-03-03,5,5,5,5,540,0
2009-03-09,2.25,4.5,2.25,4.5,1180,0
2009-03-10,3.25,5,3.25,5,60,0
2009-03-13,3.25,3.25,3.25,3.25,2020,0
2009-03-17,2.25,3.25,2.25,3.25,140,0
2009-03-20,6,6,6,6,240,0
2009-03-25,2.55,5,2.55,5,600,0
2009-03-31,5,5,5,5,20,0
2009-04-15,2.5,5.05,2.5,5.05,120,0
2009-04-16,2.5,5.05,2.5,5.05,40,0
2009-05-04,5.05,5.05,5.05,5.05,20,0
2009-05-08,3.25,5.05,3.25,5.05,240,0
2009-05-11,7.2,7.2,7.2,7.2,80,0
2009-05-19,3.25,6.25,3.25,6.25,60,0
2009-05-28,4.5,5.5,4.5,5.5,40,0
2009-05-29,4.5,5.5,4.5,5.5,520,0
2009-06-02,4.05,4.05,3.25,3.25,40,0
2009-06-04,3.25,5.25,3.25,5.25,40,0
2009-06-05,5.5,5.5,5.5,5.5,20,0
2009-06-08,3.25,7.15,3.25,7.15,120,0
2009-06-09,7.15,7.15,7.1,7.1,280,0
2009-06-10,5.75,7,5.3,7,220,0
2009-06-11,5.3,6.9,5.3,6.9,100,0
2009-06-15,5.3,6.9,5.3,6.85,120,0
2009-06-17,5.3,5.3,5.3,5.3,200,0
2009-06-18,5.55,5.55,5.55,5.55,20,0
2009-06-19,5.25,5.25,5,5,200,0
2009-06-22,5.55,5.55,5.55,5.55,20,0
2009-06-23,4,4,4,4,400,0
2009-06-24,5.5,5.5,5.5,5.5,40,0
2009-06-30,5.5,5.5,5.5,5.5,20,0
2009-07-02,3.5,5.5,3.5,5.5,80,0
2009-07-07,3.75,5.5,3.75,5.5,1620,0
2009-07-09,4,4,4,4,20,0
2009-07-10,5.5,5.5,5.5,5.5,20,0
2009-07-24,5.25,5.55,5.25,5.55,820,0
2009-07-28,7,7,6,6,960,0
2009-07-29,5.75,5.75,5.75,5.75,600,0
2009-07-31,7,7,7,7,220,0
2009-08-03,5.75,7,2.75,6.75,1000,0
2009-08-05,3.8,7,3.8,7,220,0
2009-08-11,6.2,7,6.15,7,1440,0
2009-08-14,4.1,7,4.1,7,100,0
2009-08-17,4.1,7,4.1,7,520,0
2009-08-18,4.15,5.6,4.15,5.6,100,0
2009-08-24,4.15,5.1,4.1,4.1,1080,0
2009-08-25,5.6,5.6,4.2,4.2,280,0
2009-08-28,4.25,4.25,4.25,4.25,20,0
2009-09-02,4.25,4.25,4.25,4.25,20,0
2009-09-09,5.75,5.75,5.75,5.75,160,0
2009-09-10,4.25,4.25,4.25,4.25,20,0
2009-09-22,4.35,4.35,4.35,4.35,3140,0
2009-09-29,4.35,4.75,4.35,4.75,1000,0
2009-09-30,4.75,4.75,4.75,4.75,120,0
2009-10-01,4.35,4.55,4.35,4.35,1820,0
2009-10-06,4.3,4.3,4.3,4.3,20,0
2009-10-15,4.3,4.3,4.3,4.3,20,0
2009-10-16,4.3,4.3,4.3,4.3,40,0
2009-10-19,4.3,4.3,4.3,4.3,20,0
2009-10-20,4.3,4.3,4.3,4.3,20,0
2009-10-21,5.05,5.05,5.05,5.05,20,0
2009-10-23,4.3,4.5,2.55,3.75,2120,0
2009-10-27,5.05,6.95,5.05,6.95,600,0
2009-11-17,6.95,6.95,6.95,6.95,620,0
2009-11-18,3.2,5,3.2,5,380,0
2009-11-19,5,5.05,5,5.05,320,0
2009-11-20,5.05,5.05,5,5,120,0
2009-11-24,5,5,5,5,400,0
2009-11-25,5,6.75,5,6.75,280,0
2009-12-01,5,7,5,7,240,0
2009-12-07,5,7,5,7,520,0
2009-12-08,5,5,5,5,200,0
2009-12-09,5.55,7,5.05,7,220,0
2009-12-18,5,6.25,5,6.25,140,0
2009-12-22,5.6,7,5.6,7,140,0
2009-12-24,5.05,7,5.05,7,80,0
2009-12-30,5.1,5.5,5.1,5.1,1740,0
2009-12-31,6.25,6.25,5.1,6.25,600,0
2010-01-06,5.25,6.25,5.25,6.25,200,0
2010-01-08,5.25,6.25,5.25,6.25,60,0
2010-01-12,5.3,6.25,5.3,6.25,140,0
2010-01-15,5.3,5.3,5.3,5.3,80,0
2010-01-19,5.3,5.3,5.1,5.25,2240,0
2010-01-20,5.35,5.35,5.25,5.25,720,0
2010-01-22,5.75,5.75,5.75,5.75,20,0
2010-01-26,5.25,5.25,5.25,5.25,100,0
2010-01-27,5.25,5.25,5.25,5.25,600,0
2010-01-28,5.35,5.35,5.1,5.1,100,0
2010-02-01,5.1,5.1,5.1,5.1,180,0
2010-02-03,5.25,5.25,5.1,5.1,540,0
2010-02-09,5.1,5.1,5.1,5.1,20,0
2010-02-10,5.1,5.75,5.1,5.75,240,0
2010-02-12,6.5,6.5,6.5,6.5,100,0
2010-02-17,5,6,5,6,160,0
2010-02-24,5,6,5,6,20,0
2010-02-25,5,6,5,6,740,0
2010-03-01,5,6,5,6,20,0
2010-03-04,5,6.75,5,6.75,520,0
2010-03-05,5,6.95,5,6.95,1100,0
2010-03-08,5,7.25,5,7.25,1700,0
2010-03-09,7.25,7.25,7.25,7.25,100,0
2010-03-11,5,7.25,5,7.25,300,0
2010-03-12,5,7,5,7,20,0
2010-03-15,5,7,5,7,3060,0
2010-03-16,5,7,5,7,2200,0
2010-03-22,5,6.35,5,6.35,40,0
2010-03-23,5,7,5,7,460,0
2010-03-26,5,7.25,5,7.25,60,0
2010-03-30,5,7.5,5,5.25,1380,0
2010-03-31,5,9.65,5,5.25,40,0
2010-04-01,5,9.5,5,5.5,60,0
2010-04-07,5,5.5,5,5.5,20,0
2010-04-08,5,5.5,5,5.5,20,0
2010-04-09,5,5.55,5,5.55,20,0
2010-04-12,5.75,5.85,5.75,5.85,200,0
2010-04-13,6.5,6.5,5.75,5.75,120,0
2010-04-15,5,5.75,5,5.75,20,0
2010-04-20,5,5.75,5,5.75,100,0
2010-04-22,5,5.55,5,5.5,200,0
2010-04-27,5,5.25,5,5.25,100,0
2010-05-04,5,5.25,5,5.25,60,0
2010-05-07,5,5.25,5,5.25,20,0
2010-05-10,5,5.25,5,5.25,40,0
2010-05-11,5,5.25,5,5.25,60,0
2010-05-18,5,5.25,5,5.25,20,0
2010-05-25,5,5.25,5,5.1,320,0
2010-05-28,5,5.25,5,5.25,40,0
2010-06-02,5,5.25,5,5.25,40,0
2010-06-03,5,5.25,5,5.25,100,0
2010-06-10,5,5.75,5,5.75,3560,0
2010-06-11,5,7,5,7,2540,0
2010-06-14,5,7.25,5,7,7360,0
2010-06-16,5,6.75,5,6.75,660,0
2010-06-17,5,6.75,5,6.75,400,0
2010-06-18,5,6.75,5,6.75,660,0
2010-06-21,5,7,5,7,2380,0
2010-06-22,5,8.75,5,8,6440,0
2010-06-23,5,7.5,5,7.5,340,0
2010-06-24,5,7.5,5,7.5,1800,0
2010-06-25,5,8.5,5,8.5,400,0
2010-06-28,5,8.5,5,8.5,600,0
2010-07-06,8,8.5,8,8.5,40,0
2010-07-12,8.45,8.75,8.45,8.5,220,0
2010-07-14,8.5,8.75,8.5,8.75,800,0
2010-07-15,8.75,9.7,8.75,9.5,4480,0
2010-07-16,10.25,10.25,9.5,10,5300,0
2010-07-19,10,10,9.5,10,2740,0
2010-07-20,10,10.25,10,10.25,4980,0
2010-07-21,10.5,10.75,10.5,10.5,5140,0
2010-07-27,10,10,8,9,680,0
2010-07-28,9,9,9,9,40,0
2010-07-30,10,10,9.5,9.5,260,0
2010-08-09,9.9,10,9.6,10,1520,0
2010-08-10,10.5,10.5,10.5,10.5,180,0
2010-08-16,7.75,10,7.75,10,900,0
2010-08-19,9.5,9.5,9.5,9.5,100,0
2010-08-20,10.75,10.75,10.75,10.75,200,0
2010-08-23,10.7,10.7,10.7,10.7,200,0
2010-08-26,10.25,10.25,10.25,10.25,20,0
2010-08-27,9.5,10,9.5,10,80,0
2010-08-30,9.5,9.5,9.5,9.5,200,0
2010-09-01,5,9.5,5,7.75,3020,0
2010-09-02,7.5,9.2,7,9.2,1580,0
2010-09-03,5,8,5,8,900,0
2010-09-08,7.75,7.75,7.5,7.5,680,0
2010-09-09,7.25,7.5,7.25,7.5,540,0
2010-09-10,7.6,9.25,7.6,9.25,1600,0
2010-09-13,8.95,9.55,8.95,9.55,1020,0
2010-09-14,9.95,10,9.95,10,2160,0
2010-09-16,10,10,10,10,1220,0
2010-09-17,10.1,10.1,10,10,1880,0
2010-09-20,9.95,10.75,9.95,10,4180,0
2010-09-21,10,11,10,11,1400,0
2010-09-22,8.9,10.5,8.9,10.45,280,0
2010-09-23,9,10,7.7,10,2760,0
2010-09-24,7.7,9.95,7.7,9.95,1780,0
2010-09-27,10,10.1,10,10,920,0
2010-09-28,10,10,10,10,860,0
2010-09-29,10,10,10,10,860,0
2010-09-30,10,10,10,10,860,0
2010-10-01,10,10,9,10,1300,0
2010-10-04,10,10,10,10,1060,0
2010-10-05,10,10,10,10,1360,0
2010-10-06,10,10,10,10,860,0
2010-10-07,8.9,10,8.9,10,1620,0
2010-10-11,8.9,10,8.9,10,780,0
2010-10-14,8.85,10,8.85,10,1220,0
2010-10-15,9,10,9,10,240,0
2010-10-20,10,10,10,10,200,0
2010-10-21,9,9.5,9,9.5,260,0
2010-10-22,9.5,10,9.5,10,1400,0
2010-10-27,9.5,10,9.5,10,920,0
2010-10-28,10,10.3,10,10,1000,0
2010-11-02,9.5,10.25,9.5,10.25,800,0
2010-11-05,9.5,10,9.5,10,260,0
2010-11-08,10,10,10,10,100,0
2010-11-09,10,10,10,10,100,0
2010-11-10,9.5,9.5,9.5,9.5,20,0
2010-11-11,9.5,9.5,9.5,9.5,720,0
2010-11-12,10,10.25,9.9,10.25,1480,0
2010-11-16,9.5,9.5,9.5,9.5,200,0
2010-11-17,9.5,10.25,9.5,10.25,660,0
2010-11-19,10.25,10.25,10.25,10.25,120,0
2010-11-24,9.1,10,9.1,10,500,0
2010-11-30,10,10,9.05,10,440,0
2010-12-02,9.05,10,7.75,10,1000,0
2010-12-03,10,10,10,10,460,0
2010-12-07,10,10,10,10,400,0
2010-12-08,8.25,8.25,8.25,8.25,20,0
2010-12-10,8.25,8.25,8.25,8.25,20,0
2010-12-14,8.25,8.25,8.25,8.25,900,0
2010-12-16,7.8,9.5,7.8,9.5,40,0
2010-12-20,7.8,7.8,5.7,5.7,3080,0
2010-12-21,7,7,5.5,5.75,1000,0
2010-12-23,5.75,5.75,5.75,5.75,460,0
2010-12-27,5.75,5.75,5.75,5.75,1000,0
2010-12-28,5.75,5.75,5.75,5.75,200,0
2010-12-29,6.25,6.25,6.25,6.25,100,0
2010-12-30,5.75,7,5.75,7,800,0
2010-12-31,8.5,8.5,8.5,8.5,100,0
2011-01-04,5.75,8.5,5.75,8.5,60,0
2011-01-14,5.8,8.25,5.8,5.9,80,0
2011-01-18,8.5,8.5,5.9,5.9,160,0
2011-01-19,5.9,5.9,5.85,5.85,1160,0
2011-01-20,5.75,5.75,5.7,5.7,620,0
2011-01-21,8.25,8.25,8.25,8.25,40,0
2011-01-25,5.65,5.65,5.65,5.65,80,0
2011-01-27,5.8,8.25,5.8,8.25,140,0
2011-01-28,7.75,7.75,7.75,7.75,120,0
2011-02-02,5.8,8,5.8,8,80,0
2011-02-08,5.85,5.9,5.75,5.75,400,0
2011-02-10,7.7,7.7,7.7,7.7,60,0
2011-02-14,7.35,7.35,6,6,560,0
2011-02-16,6.3,6.3,6.3,6.3,100,0
2011-02-23,6.3,6.3,6.3,6.3,100,0
2011-02-25,6.3,6.3,6.3,6.3,100,0
2011-02-28,5.55,5.75,5.5,5.75,540,0
2011-03-01,5.55,5.55,5.55,5.55,80,0
2011-03-02,5.6,5.6,5.6,5.6,20,0
2011-03-07,5.5,5.5,5.5,5.5,40,0
2011-03-08,5.5,5.5,5.5,5.5,300,0
2011-03-10,5.7,5.7,4.4,5.6,1440,0
2011-03-11,5.25,5.6,5,5.6,640,0
2011-03-17,5.2,5.2,4.3,4.3,320,0
2011-03-21,5.5,5.6,5.5,5.6,40,0
2011-03-24,5,5,4.3,4.3,380,0
2011-03-25,4.3,4.3,4.3,4.3,40,0
2011-03-29,4.35,4.35,4.35,4.35,80,0
2011-03-31,5.6,5.6,4.05,5.6,60,0
2011-04-04,4,4,4,4,680,0
2011-04-05,4.25,6.9,3.75,3.75,5200,0
2011-04-06,3,5.05,3,5.05,520,0
2011-04-07,3.5,5.05,3.5,5.05,60,0
2011-04-08,3.6,5.25,3.5,5.25,1120,0
2011-04-13,3.1,5.05,3.1,5,2400,0
2011-04-14,3.1,3.1,2.3,2.3,6400,0
2011-04-15,3,3,2.5,2.5,6660,0
2011-04-19,3,3,3,3,20,0
2011-04-21,2.3,2.3,2.3,2.3,20,0
2011-04-28,3,3,3,3,20,0
2011-05-03,3.3,3.3,3.3,3.3,20,0
2011-05-04,3.55,3.55,3.5,3.5,200,0
2011-05-10,3.5,3.5,3.5,3.5,220,0
2011-05-11,2.5,2.5,2.5,2.5,20,0
2011-05-12,3,3,3,3,200,0
2011-05-16,3.5,3.5,3.5,3.5,280,0
2011-05-17,2.65,4.25,2.65,4.25,140,0
2011-05-18,3.95,3.95,3.9,3.9,320,0
2011-05-23,4.15,4.85,3,4,4240,0
2011-05-26,4,4,4,4,1060,0
2011-05-31,4,4,4,4,100,0
2011-06-01,3,4.25,3,4,2140,0
2011-06-02,3,4,3,4,200,0
2011-06-03,3.15,3.15,3.15,3.15,160,0
2011-06-08,3.25,3.25,3.25,3.25,40,0
2011-06-09,3.25,3.25,3.25,3.25,320,0
2011-06-10,3.25,3.35,3.25,3.35,300,0
2011-06-13,3.25,3.25,2.6,2.6,600,0
2011-06-15,2.9,2.9,2.9,2.9,200,0
2011-06-16,5,5,4.6,4.6,120,0
2011-06-22,4.6,4.6,4.6,4.6,100,0
2011-06-23,3,4.6,3,4.6,100,0
2011-06-28,2.55,2.55,2.55,2.55,20,0
2011-06-29,2.5,4.6,2.5,4.6,120,0
2011-06-30,2.5,4.6,2.5,4.6,240,0
2011-07-01,2.5,2.5,2.5,2.5,40,0
2011-07-05,2.7,2.7,2.7,2.7,100,0
2011-07-08,2.7,2.7,2.55,2.55,400,0
2011-07-11,2.75,2.75,2.75,2.75,140,0
2011-07-13,3,3,3,3,20,0
2011-07-14,3,3,3,3,20,0
2011-07-15,3.5,3.5,3.5,3.5,100,0
2011-07-18,3,3,3,3,180,0
2011-07-20,2.85,2.85,2.85,2.85,160,0
2011-07-22,3.5,3.5,3.5,3.5,20,0
2011-07-25,2.85,2.85,2.85,2.85,20,0
2011-07-29,2.65,3,2.65,3,3280,0
2011-08-02,4.5,4.5,3.25,3.25,480,0
2011-08-05,3.5,3.5,3.5,3.5,40,0
2011-08-08,2.85,4,2.85,4,40,0
2011-08-16,2.55,2.55,2.55,2.55,20,0
2011-08-23,4.4,4.4,4.4,4.4,100,0
2011-08-31,4.5,4.5,4.5,4.5,20,0
2011-09-08,4,4,4,4,2000,0
2011-09-12,3.25,3.25,3.25,3.25,180,0
2011-09-14,3.25,3.25,3.25,3.25,200,0
2011-09-19,3.75,3.75,3.75,3.75,100,0
2011-09-22,3.25,3.25,3.25,3.25,100,0
2011-09-27,3,3,3,3,20,0
2011-09-28,3,3,3,3,20,0
2011-10-19,3.5,3.75,3.5,3.75,1120,0
2011-10-24,3,3,3,3,80,0
2011-10-25,4.45,5.05,2.75,2.95,1100,0
2011-10-28,2.95,5.05,2.95,4.95,840,0
2011-10-31,4.5,4.5,4.5,4.5,40,0
2011-11-01,4.9,4.9,4.9,4.9,100,0
2011-11-02,4.85,4.85,4.85,4.85,500,0
2011-11-03,2.95,3.5,2.95,3.5,520,0
2011-11-04,3.5,4.85,3.5,4.85,500,0
2011-11-08,4.75,4.75,4.7,4.7,1740,0
2011-11-09,3.5,3.6,3.5,3.6,320,0
2011-11-10,3.6,3.6,3.6,3.6,200,0
2011-11-14,4.75,4.9,4.75,4.9,5000,0
2011-11-15,3.5,3.85,3.5,3.5,920,0
2011-11-17,4.9,4.9,4.9,4.9,200,0
2011-11-18,3.25,3.25,2.75,2.75,4260,0
2011-11-29,4.75,4.75,3.75,3.75,780,0
2011-11-30,2.95,2.95,2.95,2.95,200,0
2011-12-02,2.95,3.35,2.5,2.5,5380,0
2011-12-06,2.5,2.5,2.5,2.5,120,0
2011-12-13,2.5,2.5,2.5,2.5,60,0
2011-12-14,2.5,2.5,2.5,2.5,1140,0
2011-12-15,2.5,2.5,2.5,2.5,2560,0
2011-12-16,2.5,2.5,2.5,2.5,280,0
2011-12-19,2.5,2.5,2.5,2.5,5000,0
2011-12-20,2.25,2.25,2.25,2.25,160,0
2011-12-22,3.2,3.5,3,3,1580,0
2011-12-27,3,3,3,3,8680,0
2012-01-05,3,3,3,3,3420,0
2012-01-12,3.75,3.75,3.75,3.75,380,0
2012-01-13,2.5,2.5,2.25,2.25,1020,0
2012-01-18,2.35,2.35,2.35,2.35,320,0
2012-01-20,2.35,2.55,2.35,2.55,380,0
2012-01-23,3,3,3,3,1900,0
2012-01-24,3,3,3,3,100,0
2012-01-25,3.25,3.25,3.25,3.25,300,0
2012-01-26,3.2,3.25,2.35,3.25,740,0
2012-01-30,3.5,3.5,3.5,3.5,200,0
2012-02-03,3.5,3.5,3.25,3.25,300,0
2012-02-06,3.25,3.25,3.25,3.25,1820,0
2012-02-08,3.25,3.25,3.25,3.25,100,0
2012-02-15,3.25,3.25,3.25,3.25,300,0
2012-02-21,4,4.25,4,4.25,4120,0
2012-02-22,4.5,4.7,3.75,3.75,3240,0
2012-02-23,4.1,4.25,3.75,3.75,3240,0
2012-02-24,3.75,3.75,3.75,3.75,440,0
2012-02-28,4,4,4,4,820,0
2012-02-29,4,4,4,4,400,0
2012-03-01,4,5,4,5,3360,0
2012-03-02,5,5,5,5,500,0
2012-03-05,4.9,4.9,4.9,4.9,20,0
2012-03-06,4.05,4.25,4.05,4.25,4600,0
2012-03-09,4.5,4.5,4.5,4.5,700,0
2012-03-12,4.5,4.5,4.5,4.5,200,0
2012-03-16,4.6,4.6,4.6,4.6,1100,0
2012-03-19,5.05,5.05,5,5.05,1180,0
2012-03-20,5.05,5.05,5.05,5.05,400,0
2012-03-21,5.05,5.05,4.5,4.9,520,0
2012-03-22,5,5,5,5,100,0
2012-03-27,4.5,4.75,4.5,4.75,900,0
2012-03-28,4.9,4.9,4.5,4.5,1280,0
2012-03-29,4.45,4.45,4.45,4.45,400,0
2012-03-30,4.5,4.5,4.5,4.5,600,0
2012-04-02,4.5,4.5,4.5,4.5,300,0
2012-04-04,4.5,4.5,4.5,4.5,140,0
2012-04-05,4.75,4.75,4.75,4.75,80,0
2012-04-10,4.75,4.75,4.75,4.75,540,0
2012-04-11,4.9,4.9,4.9,4.9,20,0
2012-04-12,4.9,4.9,4.9,4.9,600,0
2012-04-13,4.8,4.8,4.8,4.8,200,0
2012-04-17,4.8,4.8,4.8,4.8,500,0
2012-04-24,4.25,4.85,4.25,4.3,1060,0
2012-04-25,4.35,4.35,4.35,4.35,40,0
2012-04-30,4.75,4.75,4.5,4.75,3460,0
2012-05-02,4.75,4.75,4.75,4.75,400,0
2012-05-03,4.75,4.75,4.75,4.75,420,0
2012-05-04,3.8,4.25,3.8,3.8,940,0
2012-05-10,3.8,3.8,3.8,3.8,800,0
2012-05-18,3.8,3.8,2.55,2.55,420,0
2012-05-22,4.5,4.5,4.5,4.5,140,0
2012-06-04,3.5,3.5,3.5,3.5,60,0
2012-06-06,2.9,2.9,2.9,2.9,440,0
2012-06-12,2.9,2.9,2.9,2.9,400,0
2012-06-13,2.9,2.9,2.9,2.9,100,0
2012-06-20,2.9,2.9,2.9,2.9,620,0
2012-06-27,2.9,2.9,2.9,2.9,200,0
2012-07-02,2.95,2.95,2.95,2.95,180,0
2012-07-05,3.15,3.15,3.15,3.15,20,0
2012-07-12,3.75,3.75,3.25,3.25,2720,0
2012-07-16,3.25,3.25,3.25,3.25,320,0
2012-07-17,3.25,3.25,3.25,3.25,1060,0
2012-07-24,2.65,2.65,2.65,2.65,300,0
2012-07-25,2.65,2.65,2.65,2.65,40,0
2012-07-27,3.55,3.55,3.5,3.5,1600,0
2012-07-30,2.95,2.95,2.95,2.95,40,0
2012-08-02,3.05,3.05,3,3,840,0
2012-08-08,3.05,3.05,3.05,3.05,340,0
2012-08-10,3.25,3.5,3.25,3.5,1600,0
2012-08-13,3.75,3.75,3.75,3.75,2500,0
2012-08-14,3.05,3.05,3.05,3.05,400,0
2012-08-17,3.05,3.05,3.05,3.05,800,0
2012-08-21,3.05,3.05,3.05,3.05,100,0
2012-08-24,3.05,3.05,3.05,3.05,20,0
2012-08-29,3.05,3.05,3.05,3.05,260,0
2012-09-05,3.05,3.05,3.05,3.05,140,0
2012-09-06,3.05,3.05,3.05,3.05,1480,0
2012-09-07,3.05,3.05,3.05,3.05,2640,0
2012-09-10,3.75,3.75,3.75,3.75,100,0
2012-09-11,3.05,3.25,2.05,2.3,4600,0
2012-09-13,2.6,2.6,2.5,2.55,1060,0
2012-09-14,2.6,2.75,2.6,2.75,800,0
2012-09-17,2.5,2.5,2.25,2.25,6800,0
2012-09-18,1.1,1.1,1.1,1.1,40,0
2012-09-19,3.25,3.25,1.3,2.5,1080,0
2012-09-20,1.35,1.35,1.35,1.35,20,0
2012-09-21,1.45,2.1,1.45,1.45,3080,0
2012-09-24,1.7,2.5,1.7,2.5,780,0
2012-09-26,1.45,1.9,1.45,1.6,2060,0
2012-09-28,1.6,1.6,1.6,1.6,2000,0
2012-10-01,1.6,1.6,1.6,1.6,20,0
2012-10-09,1.6,1.6,1.45,1.45,2180,0
2012-10-10,1.6,1.6,1.5,1.5,10360,0
2012-10-11,1.75,2,1.75,2,5820,0
2012-10-15,2.2,2.2,2.2,2.2,400,0
2012-10-16,1.5,2.2,1.5,2.2,100,0
2012-10-17,1.5,1.5,1.5,1.5,60,0
2012-10-24,1.9,1.9,1.7,1.9,1180,0
2012-10-26,1.6,1.6,1.6,1.6,60,0
2012-11-05,1.6,1.6,1.5,1.5,2060,0
2012-11-06,1.45,1.45,1.45,1.45,20,0
2012-11-07,1.55,1.55,1.55,1.55,20,0
2012-11-12,1.9,1.9,1.9,1.9,100,0
2012-11-13,1.7,1.7,1.7,1.7,140,0
2012-11-15,1.45,1.45,1.45,1.45,20,0
2012-11-16,1.95,1.95,1.95,1.95,460,0
2012-11-19,1.9,1.95,1.9,1.95,860,0
2012-11-20,1.9,1.9,1.9,1.9,1120,0
2012-11-28,1.75,1.75,1.5,1.5,10200,0
2012-12-03,1.65,1.65,1.65,1.65,1580,0
2012-12-05,1.65,1.65,1.65,1.65,400,0
2012-12-06,1.55,1.55,1.05,1.15,14220,0
2012-12-07,1.15,1.5,1.15,1.5,9460,0
2012-12-14,1.05,1.05,1.05,1.05,520,0
2012-12-18,1.1,1.65,1.1,1.65,6060,0
2012-12-19,1.65,1.65,1.65,1.65,500,0
2012-12-20,1.35,2.55,1.35,2.55,1000,0
2012-12-21,1.35,1.35,1.35,1.35,3340,0
2012-12-24,1.1,1.1,1.1,1.1,20,0
2012-12-26,1.1,1.1,1.1,1.1,800,0
2012-12-28,1.1,1.1,1.1,1.1,200,0
2012-12-31,1.1,1.1,1.1,1.1,1000,0
2013-01-02,1.4,1.4,1.4,1.4,20,0
2013-01-03,1.3,1.3,1.3,1.3,120,0
2013-01-04,1.25,1.75,1.25,1.6,4060,0
2013-01-07,1.55,1.55,1.55,1.55,280,0
2013-01-09,1.35,1.55,1.35,1.55,520,0
2013-01-10,1.55,1.55,1.45,1.45,1580,0
2013-01-14,1.25,1.25,1.25,1.25,20,0
2013-01-16,1.25,1.25,1.25,1.25,220,0
2013-01-22,1.5,1.6,1.5,1.6,1480,0
2013-01-24,1.25,1.75,1.25,1.75,1900,0
2013-01-28,1.5,1.5,1.5,1.5,80,0
2013-01-29,1.9,1.9,1.9,1.9,200,0
2013-01-30,2,2,2,2,4160,0
2013-02-04,1.95,1.95,1.95,1.95,1480,0
2013-02-05,1.6,1.6,1.6,1.6,60,0
2013-02-06,1.6,1.6,1.6,1.6,80,0
2013-02-07,1.9,1.9,1.9,1.9,280,0
2013-02-12,1.7,1.7,1.5,1.5,3380,0
2013-02-14,1.45,1.45,1.45,1.45,40,0
2013-02-19,1.6,1.6,1.6,1.6,40,0
2013-03-01,1.85,1.85,1.85,1.85,2000,0
2013-03-05,2,2,2,2,40,0
2013-03-06,2.25,2.25,2.25,2.25,960,0
2013-03-07,2.25,2.25,2,2,2700,0
2013-03-08,2,2,2,2,700,0
2013-03-11,2,2,2,2,20,0
2013-03-18,2,2,2,2,180,0
2013-03-19,1.7,1.7,1.6,1.7,5720,0
2013-03-20,1.75,1.75,1.65,1.65,80,0
2013-03-25,1.3,1.45,1.1,1.4,5740,0
2013-03-27,2.5,2.75,2,2.5,8360,0
2013-03-28,2.15,2.55,2.15,2.35,8060,0
2013-04-03,2.25,3,2.15,2.7,5580,0
2013-04-04,2.7,2.7,2.25,2.25,4320,0
2013-04-08,2.45,2.9,2.45,2.9,1160,0
2013-04-09,2.9,2.9,2.9,2.9,600,0
2013-04-10,3.1,3.1,2.6,3,10440,0
2013-04-11,3.1,3.1,2.9,3,2880,0
2013-04-12,3,3,3,3,800,0
2013-04-15,2.6,3,2.6,3,600,0
2013-04-16,3,3,3,3,180,0
2013-04-17,3,3,3,3,340,0
2013-04-18,3,3,3,3,400,0
2013-04-19,3,3,2.25,2.25,9060,0
2013-04-22,2.25,2.25,2.25,2.25,8000,0
2013-04-24,2.5,2.75,2.45,2.45,5600,0
2013-04-25,2.7,2.7,2.45,2.45,10680,0
2013-04-26,2.35,2.35,2.35,2.35,5560,0
2013-04-29,2.25,2.25,2.2,2.2,7920,0
2013-04-30,2.4,2.4,2.4,2.4,960,0
2013-05-01,2.4,2.55,2.35,2.55,8780,0
2013-05-02,2.5,3,2.45,2.7,108980,0
2013-05-03,2.8,3,2.7,2.9,62040,0
2013-05-06,3.25,3.5,3.05,3.15,72800,0
2013-05-07,3.3,3.65,3.25,3.25,173740,0
2013-05-08,3.6,3.6,2.65,3,59540,0
2013-05-09,2.95,2.95,2.35,2.6,101200,0
2013-05-10,2.55,2.8,2.4,2.6,32700,0
2013-05-13,2.55,2.75,2.55,2.7,33440,0
2013-05-14,2.7,2.75,2.65,2.75,6700,0
2013-05-15,2.75,2.8,2.6,2.8,7220,0
2013-05-16,2.8,2.8,2.35,2.4,36140,0
2013-05-17,2.45,2.55,2.15,2.55,48200,0
2013-05-20,2.6,2.6,2.5,2.55,6960,0
2013-05-21,2.55,2.55,2.5,2.5,3820,0
2013-05-22,2.5,2.6,2.45,2.45,32260,0
2013-05-23,2.55,2.55,2.35,2.5,16200,0
2013-05-24,2.5,2.5,2.5,2.5,1600,0
2013-05-28,2.45,2.5,2.35,2.5,6120,0
2013-05-29,2.35,2.35,2.35,2.35,1680,0
2013-05-30,2.25,2.5,2.25,2.5,8920,0
2013-05-31,2.5,2.5,2.25,2.4,4600,0
2013-06-03,2.25,2.35,2.25,2.25,7940,0
2013-06-04,2.25,2.25,2.25,2.25,1000,0
2013-06-05,2.25,2.25,2.25,2.25,940,0
2013-06-06,2.25,2.3,2.25,2.3,240,0
2013-06-07,2.25,2.3,2.25,2.25,880,0
2013-06-10,2.25,2.25,2.25,2.25,960,0
2013-06-11,2.2,2.2,2.2,2.2,1000,0
2013-06-12,2.2,2.25,2,2.05,7940,0
2013-06-13,2.25,2.25,2,2,4380,0
2013-06-14,1.9,2.25,1.9,1.9,7440,0
2013-06-17,1.9,1.9,1.9,1.9,460,0
2013-06-18,2.25,2.25,2.25,2.25,500,0
2013-06-19,1.9,2.25,1.9,2.2,1200,0
2013-06-20,1.9,2.45,1.9,2.45,11580,0
2013-06-21,2.25,2.25,1.95,2.05,1540,0
2013-06-24,2,2,1.75,1.75,5560,0
2013-06-26,2,2,1.9,2,4140,0
2013-06-28,1.8,1.8,1.8,1.8,2200,0
2013-07-01,1.8,1.8,1.8,1.8,140,0
2013-07-02,1.8,2,1.8,2,2220,0
2013-07-03,2,2,2,2,200,0
2013-07-05,1.85,1.85,1.85,1.85,1000,0
2013-07-08,2,2,1.9,1.9,2740,0
2013-07-09,2,2,2,2,3800,0
2013-07-10,2,2,1.9,1.95,720,0
2013-07-11,2,2.05,1.9,1.9,10880,0
2013-07-12,1.9,1.9,1.9,1.9,500,0
2013-07-15,2.05,2.25,2.05,2.05,4080,0
2013-07-16,2.05,2.15,2,2.15,11660,0
2013-07-17,2.5,2.5,2.25,2.45,3060,0
2013-07-18,2.4,2.6,2.35,2.55,13200,0
2013-07-19,2.6,3,2.35,2.6,27680,0
2013-07-22,2.6,2.85,2.6,2.75,13740,0
2013-07-23,3,3.35,2.9,3.25,38020,0
2013-07-24,3.45,3.45,2.95,3,13520,0
2013-07-25,2.95,3,2.95,3,5520,0
2013-07-26,3.1,3.1,2.55,2.85,13380,0
2013-07-29,2.85,2.85,2.65,2.65,920,0
2013-07-30,2.75,2.9,2.75,2.75,3200,0
2013-07-31,2.75,3.05,2.65,3.05,7080,0
2013-08-01,3.05,3.05,2.75,2.75,4360,0
2013-08-02,2.85,3.45,2.85,3.45,19940,0
2013-08-05,3.85,7.45,3.7,6.95,205780,0
2013-08-06,6.7,6.7,4.75,5.25,53880,0
2013-08-07,5.2,5.2,3.9,4.3,31900,0
2013-08-08,4.3,4.3,4.1,4.15,7020,0
2013-08-09,4.05,4.3,3.55,4.3,32540,0
2013-08-12,4.55,5,4.05,4.1,13760,0
2013-08-13,5,5,4.1,4.6,14920,0
2013-08-14,4.5,4.75,4.4,4.5,12620,0
2013-08-15,4.5,4.6,3.75,4,23400,0
2013-08-16,4.15,4.75,3.8,4.4,30180,0
2013-08-19,4.5,5.95,4.5,5.7,73200,0
2013-08-20,6,6.5,5.6,6.5,45120,0
2013-08-22,7,7.75,6.75,7.4,27580,0
2013-08-23,7.4,7.85,7.25,7.75,24760,0
2013-08-26,7.85,8.75,7.75,8.6,49940,0
2013-08-27,8.45,8.65,7.25,7.5,22940,0
2013-08-28,7.3,7.75,6.1,7.2,32320,0
2013-08-29,7.2,8.05,7.2,7.55,13580,0
2013-08-30,7.65,7.65,7.3,7.45,3580,0
2013-09-03,7.45,7.9,7.25,7.6,25860,0
2013-09-04,7.65,9,7.5,8.05,32940,0
2013-09-05,8,8.6,8,8.25,37580,0
2013-09-06,8.25,8.7,8.25,8.5,16400,0
2013-09-09,8.6,8.6,8.35,8.35,15840,0
2013-09-10,8.3,8.3,7.75,8.2,15980,0
2013-09-11,8.1,8.15,7.75,8,18700,0
2013-09-12,8,8,6.9,7.1,11580,0
2013-09-13,7.45,8,7.2,8,14060,0
2013-09-16,7.2,8,7.2,7.5,7820,0
2013-09-17,7.5,7.75,7.4,7.75,6500,0
2013-09-18,7.75,7.75,7.35,7.75,4340,0
2013-09-19,7.95,7.95,7.65,7.65,7520,0
2013-09-20,7.75,7.75,7.35,7.5,1200,0
2013-09-23,7.3,7.6,7.3,7.4,8500,0
2013-09-24,7.4,7.4,7.2,7.25,13380,0
2013-09-25,7.15,7.75,7.15,7.5,11500,0
2013-09-26,7.25,7.35,7.25,7.35,1440,0
2013-09-27,7.25,7.25,7,7.2,3380,0
2013-09-30,7.2,7.45,6.5,6.65,5720,0
2013-10-01,6.85,7.25,6.75,7.25,7720,0
2013-10-02,7.15,7.25,6.75,7.15,3520,0
2013-10-03,7.2,7.2,6.95,7.1,4020,0
2013-10-04,7.1,7.1,6.95,7,4720,0
2013-10-07,6.9,7,6.75,7,2440,0
2013-10-08,7,7,6.75,6.8,8440,0
2013-10-09,6.8,6.8,6.7,6.75,5600,0
2013-10-10,6.7,6.95,6.6,6.9,6920,0
2013-10-11,6.85,7.1,6.8,7.1,7980,0
2013-10-14,7,7.1,6.55,6.8,8140,0
2013-10-15,7,7.2,6.75,7,17880,0
2013-10-16,7.4,7.5,7,7.5,9340,0
2013-10-17,7.5,8,7.35,7.6,25080,0
2013-10-18,7.75,8.35,7.75,7.9,14760,0
2013-10-21,7.9,7.95,7.6,7.65,5360,0
2013-10-22,7.55,7.55,7.5,7.55,260,0
2013-10-23,7.5,7.5,7.3,7.3,7500,0
2013-10-24,7.6,8.15,7.5,7.5,14120,0
2013-10-25,7.5,7.95,7.5,7.9,3420,0
2013-10-28,7.9,7.9,7.9,7.9,140,0
2013-10-29,7.9,8.25,7.5,7.6,8260,0
2013-10-30,7.6,7.6,7.5,7.55,1240,0
2013-10-31,7.55,7.55,7.3,7.5,4120,0
2013-11-01,7.75,7.75,7.5,7.65,1240,0
2013-11-04,7.25,7.5,7.15,7.2,6180,0
2013-11-05,7.25,7.25,7.15,7.2,3040,0
2013-11-06,7.2,7.2,7,7,7360,0
2013-11-07,6.95,7,6.9,6.9,2860,0
2013-11-08,7.25,8.15,7.25,7.8,18740,0
2013-11-11,7.95,8.45,7.85,8.45,14140,0
2013-11-12,8.45,8.9,8.45,8.7,19300,0
2013-11-13,8.6,8.8,7.5,8,18960,0
2013-11-14,8,8.15,7.15,7.65,20760,0
2013-11-15,7.5,7.75,7.2,7.6,5460,0
2013-11-18,7.6,7.75,7.6,7.7,3380,0
2013-11-19,7.7,7.7,7.25,7.25,6240,0
2013-11-20,7.65,7.65,7.2,7.3,4780,0
2013-11-21,7.2,7.45,7.15,7.35,3680,0
2013-11-22,7.5,7.5,7.35,7.45,2280,0
2013-11-25,7.5,8.05,7.35,8.05,8980,0
2013-11-26,8,8.05,7.5,7.55,5280,0
2013-11-27,7.5,8.05,7.2,7.9,2940,0
2013-11-29,7.95,8,7.95,8,200,0
2013-12-02,8.1,8.75,8.1,8.35,4140,0
2013-12-03,8.3,8.35,8,8.05,3360,0
2013-12-04,8.05,8.75,8,8.25,920,0
2013-12-05,8.1,8.2,8,8.05,3260,0
2013-12-06,8.1,8.2,8.05,8.2,4820,0
2013-12-09,8.2,8.9,7,8.8,4240,0
2013-12-10,8.8,8.9,8.2,8.75,1980,0
2013-12-11,8.5,8.75,7.5,7.5,8880,0
2013-12-12,7.6,7.95,7,7.5,7260,0
2013-12-13,7.4,7.4,6.25,6.45,9120,0
2013-12-16,6.75,8.7,6.75,8.25,32220,0
2013-12-17,8.1,8.6,8,8.5,4060,0
2013-12-18,8.5,8.5,8.4,8.4,1580,0
2013-12-19,7.8,8.75,7.8,8.7,9380,0
2013-12-20,8.7,8.8,8.5,8.5,4320,0
2013-12-23,8.5,8.5,8.1,8.35,4820,0
2013-12-24,8.35,8.35,6.35,8,13580,0
2013-12-26,8.15,8.45,7.5,7.8,5500,0
2013-12-27,7.65,8.35,7.5,7.55,4520,0
2013-12-30,7.7,7.75,7.65,7.75,2020,0
2013-12-31,7.75,8.3,7.65,8.25,3420,0
2014-01-02,8.2,8.65,8.15,8.4,4040,0
2014-01-03,8.65,8.85,8.5,8.8,16460,0
2014-01-06,8.8,8.8,8.5,8.55,2480,0
2014-01-07,8.5,8.7,8.25,8.45,1200,0
2014-01-08,8.5,8.7,8.25,8.4,3700,0
2014-01-09,8.3,8.7,8.25,8.55,3120,0
2014-01-10,8.4,8.55,8.4,8.5,1240,0
2014-01-13,8.45,8.5,8.35,8.45,10580,0
2014-01-14,8.5,8.55,8.4,8.5,3600,0
2014-01-15,8.2,8.25,7.75,8.2,6820,0
2014-01-16,8.15,8.15,7.75,7.75,6580,0
2014-01-17,7.75,7.8,7.7,7.8,9620,0
2014-01-21,7.8,7.85,7.75,7.85,9220,0
2014-01-22,7.9,8.4,7.75,7.75,14780,0
2014-01-23,7.9,8.25,7.75,7.95,6480,0
2014-01-24,7.85,7.85,7.8,7.85,5220,0
2014-01-27,8,8.2,7.6,7.8,4300,0
2014-01-28,7.6,7.7,7.55,7.55,7900,0
2014-01-29,7.8,8.4,7.75,7.8,47640,0
2014-01-30,8.15,8.35,7.55,8.15,34020,0
2014-01-31,8.2,8.7,8,8.25,39660,0
2014-02-03,8.15,8.6,7.85,8,28700,0
2014-02-04,7.95,8.05,7.9,8,4660,0
2014-02-05,8,8.25,7.85,8,3220,0
2014-02-06,8.05,8.65,7.9,8,10440,0
2014-02-07,8.45,8.45,7.8,8.35,8940,0
2014-02-10,8.35,8.7,8.2,8.4,6440,0
2014-02-11,8.25,8.5,8.25,8.25,7300,0
2014-02-12,7.95,8.4,7.85,8,13680,0
2014-02-13,8,8.25,7.8,8,6860,0
2014-02-14,8,8.15,7.75,8.05,20200,0
2014-02-18,8.5,8.9,8.1,8.5,27260,0
2014-02-19,8.5,9,8.25,8.5,18300,0
2014-02-20,8.25,8.85,8.25,8.5,5420,0
2014-02-21,8.55,8.9,8.4,8.8,18580,0
2014-02-24,8.75,9,8.75,8.95,6720,0
2014-02-25,8.75,10.2,8.7,9.65,43920,0
2014-02-26,10.45,12.5,9.5,11.9,67600,0
2014-02-27,12,12.95,11.75,12.05,49820,0
2014-02-28,11.95,12.45,11.5,11.9,23980,0
2014-03-03,11.8,12.6,11.5,12.2,20360,0
2014-03-04,12.3,12.5,11.25,11.45,21000,0
2014-03-05,11.3,11.75,9.25,10.1,73440,0
2014-03-06,10.05,10.1,9.55,10,10740,0
2014-03-07,9.85,10.1,9.75,10.1,15940,0
2014-03-10,10.1,10.1,9.8,9.95,20640,0
2014-03-11,9.95,10.15,9.85,10.05,23600,0
2014-03-12,10.1,10.1,9.5,9.9,22100,0
2014-03-13,9.9,9.95,9.5,9.7,7600,0
2014-03-14,9.9,9.9,8.8,9.45,17260,0
2014-03-17,9.65,9.65,8.9,9.15,20800,0
2014-03-18,9.15,9.15,8.45,8.45,32160,0
2014-03-19,8.6,8.75,8.4,8.55,10440,0
2014-03-20,8.55,8.75,8.55,8.75,4540,0
2014-03-21,8.75,9.5,8.75,9.35,2960,0
2014-04-02,14,14,9.61,10.5,2900,0
2014-04-03,10.1,10.1,8,9.5,9200,0
2014-04-04,9.18,10,8.85,10,7000,0
2014-04-07,10,10,9.4,9.4,2600,0
2014-04-08,9.3,9.64,9,9.61,6300,0
2014-04-09,9.35,10.05,9.25,9.55,12600,0
2014-04-14,8.7,9.3,8,8.6,7300,0
2014-04-15,3.92,4.14,3.54,4,2522900,0
2014-04-16,4.04,4.11,4,4,425763,0
2014-04-17,4.1,4.1,4,4,135671,0
2014-04-21,4.01,4.05,4,4.02,107305,0
2014-04-22,4.05,4.06,4,4.03,130742,0
2014-04-23,4.05,4.19,4.01,4.02,104068,0
2014-04-24,4.07,4.13,4.03,4.12,207212,0
2014-04-25,4.26,4.53,4.16,4.35,1092508,0
2014-04-28,4.45,4.6,4.28,4.3,457032,0
2014-04-29,4.45,4.47,4.3,4.37,175613,0
2014-04-30,4.49,4.49,4.25,4.31,151627,0
2014-05-01,4.3,4.35,4.25,4.34,61407,0
2014-05-02,4.47,4.5,4.3,4.33,55140,0
2014-05-05,4.4,4.43,4.25,4.32,93307,0
2014-05-06,4.36,4.4,4.31,4.37,67533,0
2014-05-07,4.31,4.31,4.1,4.18,83029,0
2014-05-08,4.16,4.16,3.8,3.86,154331,0
2014-05-09,3.95,4.12,3.8,4.12,93181,0
2014-05-12,4.15,4.15,3.85,4.03,69311,0
2014-05-13,4,4.1,3.9,4.03,37222,0
2014-05-14,4.03,4.15,3.86,4.02,101755,0
2014-05-15,4,4.11,3.9,4.05,113913,0
2014-05-16,3.94,4.1,3.89,3.96,46038,0
2014-05-19,3.86,4.08,3.14,3.32,215339,0
2014-05-20,3.12,3.61,2.81,3,495844,0
2014-05-21,3,3.33,2.97,3.17,219093,0
2014-05-22,3.17,3.33,2.9,3.25,209932,0
2014-05-23,3.33,3.75,3.3,3.5,72907,0
2014-05-27,3.78,4.1,3.53,3.94,243713,0
2014-05-28,4.09,4.1,3.69,4,76666,0
2014-05-29,4.1,4.1,3.7,3.94,81340,0
2014-05-30,4.05,4.25,4,4.2,248629,0
2014-06-02,4.22,4.22,3.84,4.08,147923,0
2014-06-03,4.05,4.27,3.94,4.2,131540,0
2014-06-04,4.19,4.27,4.12,4.24,72169,0
2014-06-05,4.15,4.31,4.13,4.29,96563,0
2014-06-06,4.34,4.34,4.18,4.2,54967,0
2014-06-09,4.28,4.5,4.2,4.45,168283,0
2014-06-10,4.47,4.6,4.3,4.5,163800,0
2014-06-11,4.23,4.98,4.15,4.98,354967,0
2014-06-12,4.7,5.24,4.61,5.24,392495,0
2014-06-13,5.2,5.7,5.09,5.52,442323,0
2014-06-16,5.4,5.82,5.16,5.69,473537,0
2014-06-17,5.65,6.24,5.53,6.16,447035,0
2014-06-18,6.15,6.34,5.67,6.2,289520,0
2014-06-19,6.2,6.2,5.92,6,198553,0
2014-06-20,6.03,6.11,5.53,5.58,842871,0
2014-06-23,5.58,6.07,5.5,5.76,186054,0
2014-06-24,5.76,5.98,5.51,5.65,208817,0
2014-06-25,5.51,5.91,5.5,5.73,163659,0
2014-06-26,5.72,5.8,5.12,5.12,271425,0
2014-06-27,5.29,5.48,5.02,5.36,1888796,0
2014-06-30,5.47,5.47,4.57,5.04,356893,0
2014-07-01,5.08,5.5,4.99,5.26,304244,0
2014-07-02,5.36,5.36,5.02,5.17,115500,0
2014-07-03,5.17,5.17,4.78,4.9,85663,0
2014-07-07,4.9,5.15,4.77,5.02,269288,0
2014-07-08,5,5.01,4.68,4.75,141488,0
2014-07-09,4.77,4.78,4.51,4.58,118194,0
2014-07-10,4.52,4.54,4.36,4.42,116358,0
2014-07-11,4.45,4.63,4.34,4.37,89765,0
2014-07-14,4.39,4.59,4.22,4.28,109874,0
2014-07-15,4.34,4.49,4.21,4.26,119944,0
2014-07-16,4.29,4.42,4.19,4.22,76085,0
2014-07-17,4.19,4.39,4.14,4.2,90652,0
2014-07-18,4.12,4.4,4.11,4.21,115190,0
2014-07-21,4.17,4.29,4.1,4.19,103803,0
2014-07-22,4.18,4.52,4.18,4.39,67566,0
2014-07-23,4.42,4.73,4.4,4.53,69238,0
2014-07-24,4.58,4.61,4.28,4.32,87463,0
2014-07-25,4.44,4.44,4.17,4.2,63790,0
2014-07-28,4.22,4.47,4.16,4.24,84624,0
2014-07-29,4.24,4.38,4.17,4.24,29128,0
2014-07-30,4.28,4.4,4.25,4.25,31136,0
2014-07-31,4.25,4.25,3.79,3.97,231428,0
2014-08-01,3.99,3.99,3.85,3.91,92889,0
2014-08-04,3.94,4.04,3.86,4.02,54928,0
2014-08-05,4.03,4.05,3.75,3.81,100286,0
2014-08-06,3.85,3.9,3.54,3.7,114835,0
2014-08-07,4,4,3.6,3.61,58682,0
2014-08-08,3.6,3.64,3.43,3.53,71222,0
2014-08-11,3.53,3.79,3.51,3.73,51204,0
2014-08-12,3.74,3.89,3.73,3.87,54693,0
2014-08-13,3.87,4.49,3.82,4.31,183565,0
2014-08-14,4.33,4.55,4.26,4.38,43875,0
2014-08-15,4.46,4.46,4.27,4.3,73108,0
2014-08-18,4.33,4.38,4.19,4.27,39338,0
2014-08-19,4.25,4.3,4.06,4.11,45706,0
2014-08-20,4.07,4.12,3.93,4.07,38914,0
2014-08-21,4.05,4.05,3.96,3.96,48253,0
2014-08-22,3.94,4.17,3.89,4.12,44279,0
2014-08-25,4.21,4.21,4.07,4.13,40831,0
2014-08-26,3.95,4.31,3.95,4.26,112934,0
2014-08-27,4.28,4.28,3.97,4.09,34819,0
2014-08-28,4.06,4.08,3.96,3.99,28060,0
2014-08-29,3.98,3.98,3.88,3.94,54807,0
2014-09-02,3.93,3.93,3.76,3.89,52729,0
2014-09-03,3.89,3.9,3.78,3.81,32998,0
2014-09-04,3.8,3.9,3.62,3.62,61708,0
2014-09-05,3.63,3.72,3.55,3.65,40128,0
2014-09-08,3.54,4.13,3.52,3.98,138113,0
2014-09-09,3.97,4.18,3.85,3.87,80169,0
2014-09-10,3.86,3.95,3.75,3.92,45317,0
2014-09-11,3.91,4.25,3.9,4.1,123938,0
2014-09-12,4.11,4.17,3.96,3.97,70093,0
2014-09-15,3.95,3.95,3.7,3.82,77474,0
2014-09-16,3.82,3.85,3.65,3.71,73835,0
2014-09-17,3.72,4.01,3.68,3.95,73822,0
2014-09-18,4,4.3,3.86,4.25,243346,0
2014-09-19,4.3,4.48,4.18,4.33,178595,0
2014-09-22,4.27,4.35,3.92,3.97,173249,0
2014-09-23,3.94,4.23,3.88,4.1,120744,0
2014-09-24,4.09,4.23,3.86,4.1,147491,0
2014-09-25,4.14,4.19,3.91,3.95,100884,0
2014-09-26,4.02,4.12,3.81,3.89,182870,0
2014-09-29,3.81,4.05,3.81,4.02,141039,0
2014-09-30,4.04,4.44,4.04,4.36,266688,0
2014-10-01,4.36,4.5,4.1,4.11,115747,0
2014-10-02,4.09,4.34,3.95,4.23,169247,0
2014-10-03,4.32,4.54,4.05,4.42,209251,0
2014-10-06,4.41,4.41,4.05,4.07,79155,0
2014-10-07,4.02,4.15,3.85,4.07,177600,0
2014-10-08,4.05,4.25,3.86,4.23,112939,0
2014-10-09,4.21,4.36,3.9,3.95,147584,0
2014-10-10,3.9,4.27,3.9,4.02,181374,0
2014-10-13,4.05,4.19,3.76,3.95,139343,0
2014-10-14,4.03,4.25,3.82,4.01,134962,0
2014-10-15,3.95,4.14,3.9,4.12,114634,0
2014-10-16,4.07,4.44,4,4.19,217361,0
2014-10-17,4.26,4.3,4.02,4.07,143680,0
2014-10-20,4.07,4.23,3.95,4.05,138385,0
2014-10-21,4.07,4.13,4.07,4.12,25728,0
2014-10-22,4.12,4.19,4.01,4.04,38262,0
2014-10-23,4.09,4.35,4.01,4.1,109846,0
2014-10-24,4.05,4.12,4.01,4.03,54444,0
2014-10-27,4.19,4.19,3.94,3.98,88238,0
2014-10-28,3.99,4.18,3.84,4.13,151623,0
2014-10-29,4.12,4.23,4.02,4.09,89697,0
2014-10-30,4.05,4.23,4.05,4.2,67229,0
2014-10-31,4.23,4.23,4.02,4.1,115097,0
2014-11-03,4.13,4.23,4.03,4.16,76019,0
2014-11-04,4.18,4.32,4.05,4.08,44883,0
2014-11-05,4.13,4.22,4.03,4.12,95819,0
2014-11-06,3.85,3.89,3.56,3.75,225382,0
2014-11-07,3.76,3.81,3.6,3.8,64159,0
2014-11-10,3.8,3.8,3.55,3.78,99818,0
2014-11-11,3.75,3.79,3.67,3.74,41113,0
2014-11-12,3.7,3.7,3.58,3.61,59741,0
2014-11-13,3.6,3.6,3.41,3.47,105790,0
2014-11-14,3.4,3.49,3.3,3.31,88668,0
2014-11-17,3.32,3.35,2.81,2.83,195339,0
2014-11-18,2.82,2.87,2.55,2.57,289368,0
2014-11-19,2.78,2.78,2.43,2.46,211519,0
2014-11-20,2.46,2.54,2.21,2.48,222585,0
2014-11-21,2.54,2.57,2.35,2.37,98520,0
2014-11-24,2.4,2.43,2.25,2.4,211581,0
2014-11-25,2.5,2.5,2.3,2.34,102243,0
2014-11-26,2.39,2.4,2.22,2.27,186650,0
2014-11-28,2.27,2.3,2.09,2.1,59796,0
2014-12-01,2.09,2.09,1.85,1.87,203146,0
2014-12-02,1.88,2.03,1.8,1.93,227038,0
2014-12-03,1.96,2.08,1.93,1.94,149915,0
2014-12-04,1.95,2.12,1.91,1.94,109039,0
2014-12-05,1.94,2.1,1.94,2.01,69391,0
2014-12-08,2.02,2.09,2.01,2.02,81688,0
2014-12-09,2.01,2.14,1.96,2.12,99282,0
2014-12-10,2.12,2.2,1.91,1.92,114555,0
2014-12-11,1.93,2.02,1.78,1.82,193327,0
2014-12-12,1.75,1.92,1.6,1.89,85479,0
2014-12-15,1.91,1.95,1.4,1.46,267272,0
2014-12-16,1.62,1.72,1.45,1.5,168037,0
2014-12-17,1.5,1.77,1.46,1.5,326057,0
2014-12-18,1.5,2.49,1.5,2.35,1935448,0
2014-12-19,2.9,4.05,2.73,3.24,10328746,0
2014-12-22,3.11,3.16,2.65,2.91,1126102,0
2014-12-23,2.75,2.86,2.58,2.76,266432,0
2014-12-24,2.74,3.17,2.7,2.79,286111,0
2014-12-26,2.68,2.84,2.5,2.61,300360,0
2014-12-29,2.6,2.88,2.39,2.86,330513,0
2014-12-30,2.86,2.99,2.63,2.89,251130,0
2014-12-31,2.92,2.95,2.75,2.91,220910,0
2015-01-02,2.95,2.95,2.71,2.95,166524,0
2015-01-05,2.93,3.14,2.86,2.9,190836,0
2015-01-06,2.89,2.96,2.67,2.8,142488,0
2015-01-07,2.8,2.92,2.75,2.84,104646,0
2015-01-08,2.88,3.5,2.88,3.4,402803,0
2015-01-09,3.4,3.4,3.17,3.36,194978,0
2015-01-12,3.39,3.45,3.24,3.25,126942,0
2015-01-13,3.3,3.34,2.9,3.01,194638,0
2015-01-14,2.96,3,2.91,2.94,93290,0
2015-01-15,2.96,3,2.7,2.71,186362,0
2015-01-16,2.72,3,2.71,2.98,150262,0
2015-01-20,3,3.09,2.86,2.89,102367,0
2015-01-21,2.89,3.04,2.82,3,209748,0
2015-01-22,3,3.09,2.9,3.09,141495,0
2015-01-23,3.13,3.16,3.01,3.02,56918,0
2015-01-26,3.08,3.2,3,3.12,111683,0
2015-01-27,3.12,3.18,3,3.1,87765,0
2015-01-28,3.14,3.14,2.89,2.99,109830,0
2015-01-29,2.98,3.14,2.94,3.05,108302,0
2015-01-30,3.05,3.13,2.95,2.97,127562,0
2015-02-02,3,3.01,2.85,2.94,222248,0
2015-02-03,2.89,3.1,2.89,3,247774,0
2015-02-04,3.01,3.14,2.92,2.94,82000,0
2015-02-05,2.93,3.07,2.91,2.95,143284,0
2015-02-06,2.97,3.17,2.91,3.05,204718,0
2015-02-09,3.05,3.14,2.97,3.05,126647,0
2015-02-10,3.15,3.15,2.91,3.03,143452,0
2015-02-11,3.02,3.14,2.94,2.95,132466,0
2015-02-12,2.97,2.99,2.9,2.97,89747,0
2015-02-13,2.95,2.97,2.85,2.86,156654,0
2015-02-17,2.86,2.88,2.83,2.85,76471,0
2015-02-18,2.85,2.88,2.8,2.85,164059,0
2015-02-19,2.83,2.89,2.66,2.69,138933,0
2015-02-20,2.7,2.85,2.6,2.79,192209,0
2015-02-23,2.65,2.72,2.55,2.62,238523,0
2015-02-24,2.77,2.91,2.63,2.66,309545,0
2015-02-25,2.7,2.9,2.7,2.83,166581,0
2015-02-26,2.85,3.02,2.85,2.91,180648,0
2015-02-27,3.06,3.09,2.85,2.86,215948,0
2015-03-02,2.88,2.96,2.78,2.82,119400,0
2015-03-03,2.8,2.87,2.75,2.81,852500,0
2015-03-04,2.81,2.87,2.75,2.83,130100,0
2015-03-05,2.82,2.89,2.78,2.82,95300,0
2015-03-06,2.8,2.85,2.71,2.73,95200,0
2015-03-09,2.76,2.88,2.69,2.71,68500,0
2015-03-10,2.71,2.71,2.54,2.58,156100,0
2015-03-11,2.52,2.67,2.52,2.56,76700,0
2015-03-12,2.68,2.68,2.58,2.6,77400,0
2015-03-13,2.61,2.77,2.61,2.74,247600,0
2015-03-16,2.75,2.77,2.7,2.75,135100,0
2015-03-17,2.76,2.82,2.71,2.78,78800,0
2015-03-18,2.81,2.94,2.71,2.89,117300,0
2015-03-19,2.89,2.99,2.8,2.97,155900,0
2015-03-20,2.99,3.02,2.91,2.93,189500,0
2015-03-23,2.95,2.99,2.85,2.96,87500,0
2015-03-24,2.94,2.94,2.86,2.87,68000,0
2015-03-25,2.86,3,2.82,2.86,120000,0
2015-03-26,2.84,2.89,2.8,2.82,68900,0
2015-03-27,2.83,2.93,2.79,2.92,59300,0
2015-03-30,2.95,3.07,2.93,2.99,298500,0
2015-03-31,2.97,2.99,2.89,2.93,135700,0
2015-04-01,2.95,2.99,2.87,2.98,43100,0
2015-04-02,3,3.07,2.97,3.01,93600,0
2015-04-06,3,3.12,2.98,3.11,182000,0
2015-04-07,3.14,3.24,3.13,3.2,283275,0
2015-04-08,3.2,3.3,3.13,3.3,338900,0
2015-04-09,3.38,3.42,3.29,3.42,223173,0
2015-04-10,3.48,3.49,3.35,3.36,282900,0
2015-04-13,3.38,3.41,3.12,3.14,438700,0
2015-04-14,3.15,3.43,3.12,3.35,279500,0
2015-04-15,3.34,3.51,3.32,3.45,337059,0
2015-04-16,3.52,3.52,3.38,3.43,638879,0
2015-04-17,3.84,3.89,3.53,3.76,465500,0
2015-04-20,3.87,3.94,3.55,3.61,224761,0
2015-04-21,3.65,3.7,3.5,3.52,166816,0
2015-04-22,3.52,3.62,3.3,3.47,350778,0
2015-04-23,3.36,3.64,3.3,3.64,140600,0
2015-04-24,3.62,3.68,3.51,3.54,87100,0
2015-04-27,3.54,3.88,3.48,3.88,331900,0
2015-04-28,3.91,4.1,3.78,3.97,502000,0
2015-04-29,3.97,4.03,3.83,3.97,135400,0
2015-04-30,3.85,3.9,3.75,3.76,224100,0
2015-05-01,3.87,3.87,3.53,3.58,207900,0
2015-05-04,3.62,3.84,3.58,3.71,176700,0
2015-05-05,3.67,3.74,3.42,3.6,393500,0
2015-05-06,3.7,3.7,3.41,3.62,224868,0
2015-05-07,3.6,3.65,3.52,3.53,103408,0
2015-05-08,3.59,3.79,3.52,3.61,336200,0
2015-05-11,3.6,3.72,3.6,3.72,175000,0
2015-05-12,3.7,3.87,3.67,3.86,292669,0
2015-05-13,3.9,3.94,3.76,3.89,177300,0
2015-05-14,3.93,3.97,3.75,3.84,111100,0
2015-05-15,3.85,3.91,3.75,3.9,192434,0
2015-05-18,3.92,4.02,3.76,4.01,116391,0
2015-05-19,4.03,4.05,3.77,3.88,164800,0
2015-05-20,3.91,3.97,3.79,3.83,174800,0
2015-05-21,3.9,3.98,3.84,3.94,73900,0
2015-05-22,3.87,3.96,3.82,3.87,75500,0
2015-05-26,3.84,3.91,3.77,3.89,66174,0
2015-05-27,3.77,4.03,3.77,4.02,176900,0
2015-05-28,4.05,4.56,4.01,4.54,316824,0
2015-05-29,4.45,4.65,4.37,4.51,309200,0
2015-06-01,4.87,4.87,4.06,4.22,302800,0
2015-06-02,4.23,4.34,4.09,4.3,158860,0
2015-06-03,4.37,4.43,4.14,4.2,167000,0
2015-06-04,4.15,4.23,4.06,4.08,111100,0
2015-06-05,4.08,4.11,3.89,3.98,186700,0
2015-06-08,3.8,3.8,3.46,3.53,415500,0
2015-06-09,3.49,3.49,3.25,3.29,252491,0
2015-06-10,3.4,3.6,3.31,3.4,471007,0
2015-06-11,3.35,3.35,3.11,3.14,653953,0
2015-06-12,3.02,3.08,2.96,3.02,10636600,0
2015-06-15,3.05,3.1,3,3.03,1009000,0
2015-06-16,3.05,3.09,3,3.02,788300,0
2015-06-17,3.05,3.07,3,3.01,632400,0
2015-06-18,3.04,3.04,3,3.01,1096400,0
2015-06-19,3.02,3.03,3,3,1077800,0
2015-06-22,3,3.07,3,3.03,874500,0
2015-06-23,3.07,3.1,3.02,3.04,807671,0
2015-06-24,3.06,3.09,3.04,3.08,848000,0
2015-06-25,3.1,3.16,3.02,3.06,755900,0
2015-06-26,3.08,3.1,2.8,2.82,2042300,0
2015-06-29,2.8,2.94,2.7,2.77,660700,0
2015-06-30,2.82,3.02,2.76,3,1187963,0
2015-07-01,2.95,3.02,2.83,2.9,562400,0
2015-07-02,2.88,3,2.73,2.76,787100,0
2015-07-06,2.81,2.96,2.75,2.94,450400,0
2015-07-07,2.92,2.93,2.73,2.85,474700,0
2015-07-08,2.81,2.85,2.67,2.7,507800,0
2015-07-09,2.75,2.77,2.68,2.74,330400,0
2015-07-10,2.74,2.96,2.73,2.9,449500,0
2015-07-13,2.9,3.02,2.86,2.99,405000,0
2015-07-14,3.08,3.25,3,3.15,1551991,0
2015-07-15,3.21,3.24,3.01,3.08,458611,0
2015-07-16,3.08,3.21,3.07,3.18,295500,0
2015-07-17,3.18,3.2,3.03,3.18,273400,0
2015-07-20,3.16,3.21,3.06,3.19,241400,0
2015-07-21,3.2,3.28,3.15,3.25,516600,0
2015-07-22,3.24,3.32,3.18,3.26,414900,0
2015-07-23,3.23,3.27,3.06,3.12,491400,0
2015-07-24,3.08,3.26,3.07,3.15,386800,0
2015-07-27,3.23,3.53,3.06,3.48,838000,0
2015-07-28,3.59,3.66,3.37,3.6,622500,0
2015-07-29,3.56,3.58,3.33,3.44,678000,0
2015-07-30,3.36,3.47,3.28,3.3,465000,0
2015-07-31,3.3,3.37,3.17,3.27,1015300,0
2015-08-03,3.19,3.42,3.19,3.3,521743,0
2015-08-04,3.25,3.3,3.18,3.25,293300,0
2015-08-05,3.22,3.42,3.21,3.34,346600,0
2015-08-06,3.31,3.58,3.15,3.5,911230,0
2015-08-07,3.62,3.65,2.89,3,1377600,0
2015-08-10,3.06,3.18,2.99,3,549300,0
2015-08-11,3.02,3.03,2.73,2.81,870519,0
2015-08-12,2.83,2.86,2.68,2.8,522100,0
2015-08-13,2.75,2.85,2.71,2.74,332500,0
2015-08-14,2.74,2.95,2.74,2.88,441200,0
2015-08-17,2.86,3.03,2.86,2.97,379200,0
2015-08-18,3,3.02,2.83,2.88,297900,0
2015-08-19,2.89,2.92,2.71,2.72,442500,0
2015-08-20,2.73,2.76,2.59,2.68,367500,0
2015-08-21,2.54,2.75,2.52,2.59,414700,0
2015-08-24,2.38,2.54,2.07,2.43,721925,0
2015-08-25,2.49,2.6,2.42,2.46,246900,0
2015-08-26,2.5,2.51,2.31,2.41,393400,0
2015-08-27,2.42,2.56,2.34,2.39,425500,0
2015-08-28,2.41,2.48,2.38,2.46,323800,0
2015-08-31,2.49,2.82,2.48,2.64,752000,0
2015-09-01,2.63,2.66,2.45,2.52,371400,0
2015-09-02,2.55,2.69,2.47,2.69,257500,0
2015-09-03,2.73,2.74,2.54,2.56,350200,0
2015-09-04,2.52,2.61,2.52,2.57,119800,0
2015-09-08,2.6,2.71,2.59,2.7,316700,0
2015-09-09,2.75,2.75,2.6,2.66,167500,0
2015-09-10,2.8,2.8,2.58,2.72,852161,0
2015-09-11,2.75,2.76,2.64,2.74,186800,0
2015-09-14,2.69,2.73,2.58,2.68,145400,0
2015-09-15,2.66,2.71,2.52,2.59,365500,0
2015-09-16,2.62,2.68,2.56,2.61,255800,0
2015-09-17,2.6,2.67,2.55,2.64,238500,0
2015-09-18,2.61,2.83,2.59,2.81,483300,0
2015-09-21,2.85,2.87,2.63,2.67,305800,0
2015-09-22,2.73,2.93,2.67,2.8,694000,0
2015-09-23,2.86,2.92,2.65,2.65,644200,0
2015-09-24,2.68,2.85,2.66,2.83,321127,0
2015-09-25,2.87,2.9,2.53,2.54,451500,0
2015-09-28,2.56,2.59,2.41,2.44,374918,0
2015-09-29,2.46,2.48,2.19,2.19,540800,0
2015-09-30,2.24,2.41,2.22,2.26,345000,0
2015-10-01,2.26,2.27,2.1,2.22,338000,0
2015-10-02,2.2,2.34,2.15,2.3,204500,0
2015-10-05,2.37,2.45,2.31,2.36,210303,0
2015-10-06,2.34,2.37,2.17,2.24,302200,0
2015-10-07,2.21,2.42,2.21,2.38,292800,0
2015-10-08,2.43,2.47,2.32,2.37,197000,0
2015-10-09,2.39,2.5,2.33,2.34,342800,0
2015-10-12,2.36,2.38,2.27,2.38,171620,0
2015-10-13,2.38,2.45,2.31,2.33,148700,0
2015-10-14,2.34,2.36,2.2,2.27,228600,0
2015-10-15,2.25,2.38,2.2,2.35,199300,0
2015-10-16,2.37,2.4,2.33,2.38,130900,0
2015-10-19,2.36,2.48,2.26,2.36,276400,0
2015-10-20,2.43,2.64,2.41,2.56,430275,0
2015-10-21,2.6,2.73,2.56,2.59,268800,0
2015-10-22,2.63,2.69,2.41,2.47,304400,0
2015-10-23,2.5,2.54,2.4,2.5,218800,0
2015-10-26,2.52,2.54,2.39,2.46,164600,0
2015-10-27,2.5,2.51,2.38,2.42,315400,0
2015-10-28,2.45,2.54,2.42,2.45,353200,0
2015-10-29,2.52,2.52,2.43,2.43,163100,0
2015-10-30,2.47,2.5,2.42,2.49,222700,0
2015-11-02,2.47,2.66,2.47,2.66,272859,0
2015-11-03,2.7,2.77,2.64,2.66,333600,0
2015-11-04,2.69,2.73,2.64,2.7,233524,0
2015-11-05,2.78,2.78,2.47,2.51,536300,0
2015-11-06,2.45,2.72,2.42,2.71,419200,0
2015-11-09,2.76,2.76,2.56,2.59,229596,0
2015-11-10,2.64,2.68,2.56,2.64,230100,0
2015-11-11,2.64,2.78,2.64,2.77,312300,0
2015-11-12,2.76,2.83,2.65,2.78,449200,0
2015-11-13,2.85,2.9,2.71,2.78,385300,0
2015-11-16,2.8,2.89,2.65,2.66,363600,0
2015-11-17,2.68,2.75,2.5,2.59,540600,0
2015-11-18,2.63,2.68,2.53,2.61,495100,0
2015-11-19,2.73,2.84,2.54,2.63,1341300,0
2015-11-20,2.67,2.7,2.6,2.62,417800,0
2015-11-23,2.6,2.73,2.59,2.64,311800,0
2015-11-24,2.65,2.65,2.56,2.6,283900,0
2015-11-25,2.58,2.76,2.58,2.75,134800,0
2015-11-27,2.73,2.8,2.69,2.79,79300,0
2015-11-30,2.8,2.8,2.62,2.63,335500,0
2015-12-01,2.62,2.68,2.58,2.59,383816,0
2015-12-02,2.56,2.65,2.54,2.55,272329,0
2015-12-03,2.54,2.6,2.47,2.48,285251,0
2015-12-04,2.47,2.55,2.38,2.52,380200,0
2015-12-07,2.52,2.53,2.33,2.33,385900,0
2015-12-08,2.32,2.42,2.26,2.35,242638,0
2015-12-09,2.35,2.41,2.26,2.32,269700,0
2015-12-10,2.35,2.44,2.29,2.39,175300,0
2015-12-11,2.34,2.38,2.22,2.22,387800,0
2015-12-14,2.21,2.27,2.11,2.19,378361,0
2015-12-15,2.18,2.42,2.18,2.39,335800,0
2015-12-16,2.38,2.4,2.33,2.39,290500,0
2015-12-17,2.36,2.48,2.31,2.32,226900,0
2015-12-18,2.36,2.39,2.29,2.33,480600,0
2015-12-21,2.38,2.41,2.19,2.28,454600,0
2015-12-22,2.26,2.33,2.25,2.29,229692,0
2015-12-23,2.29,2.35,2.28,2.29,185600,0
2015-12-24,2.31,2.6,2.263,2.51,546549,0
2015-12-28,2.58,2.58,2.42,2.49,264043,0
2015-12-29,2.49,2.56,2.41,2.48,295233,0
2015-12-30,2.46,2.53,2.4,2.41,265497,0
2015-12-31,2.42,2.55,2.41,2.48,457735,0
2016-01-04,2.47,2.5,2.32,2.33,294234,0
2016-01-05,2.36,2.41,2.26,2.32,164128,0
2016-01-06,2.27,2.33,2.22,2.23,251621,0
2016-01-07,2.21,2.29,2.06,2.15,477782,0
2016-01-08,2.17,2.24,2.06,2.07,356609,0
2016-01-11,2.08,2.2,1.98,2,581827,0
2016-01-12,2,2.05,1.86,1.93,416013,0
2016-01-13,1.91,1.99,1.77,1.77,570443,0
2016-01-14,1.82,1.9,1.65,1.83,446524,0
2016-01-15,1.77,1.8,1.6,1.66,405355,0
2016-01-19,1.7,1.8,1.61,1.69,465400,0
2016-01-20,1.68,1.96,1.54,1.88,583067,0
2016-01-21,1.93,1.98,1.76,1.79,318524,0
2016-01-22,1.86,1.9,1.7,1.85,472798,0
2016-01-25,1.84,1.89,1.73,1.74,243027,0
2016-01-26,1.74,2.15,1.66,2.08,892349,0
2016-01-27,2.595,2.89,2.39,2.65,9554440,0
2016-01-28,3.05,3.5,2.75,3.02,8403698,0
2016-01-29,3.08,3.09,2.56,2.76,6047330,0
2016-02-01,3.2,3.43,2.95,3.07,8682538,0
2016-02-02,3.08,3.22,2.91,3.12,3887689,0
2016-02-03,3.23,3.28,2.96,3.13,2289696,0
2016-02-04,3.15,3.353,3.12,3.26,3309034,0
2016-02-05,3.4,3.49,3.3,3.39,3823012,0
2016-02-08,3.66,3.66,3.5,3.61,4432978,0
2016-02-09,3.77,4.4,3.64,4.4,7143235,0
2016-02-10,4.21,4.79,3.4,4.21,7841944,0
2016-02-11,4.09,4.28,3.86,4.28,2436587,0
2016-02-12,4.07,4.12,3.75,3.82,3417715,0
2016-02-16,3.97,4.24,3.93,4.15,2844147,0
2016-02-17,4.21,4.3499,3.99,4.1,2292101,0
2016-02-18,3.97,4.19,3.81,4.16,2346856,0
2016-02-19,4.07,4.24,3.56,3.71,5156189,0
2016-02-22,3.34,3.5,2.82,3.37,4982358,0
2016-02-23,3.28,3.69,3.17,3.4,1267816,0
2016-02-24,3.27,3.6,3.27,3.58,1248262,0
2016-02-25,3.5,3.6,3.47,3.5,853558,0
2016-02-26,3.62,3.62,3.3,3.49,1274000,0
2016-02-29,3.5,3.52,3.2,3.21,1518586,0
2016-03-01,3.06,3.24,2.76,2.81,2204853,0
2016-03-02,2.75,3.09,2.71,3.05,2139350,0
2016-03-03,3.28,3.42,3.12,3.2,2515668,0
2016-03-04,3.3,3.59,3.3,3.53,2533876,0
2016-03-07,3.75,3.94,3.6,3.94,2519684,0
2016-03-08,4,4.05,3.75,3.95,1865309,0
2016-03-09,4.2,4.55,4.09,4.36,2843934,0
2016-03-10,4.5,4.63,3.6,4,3265949,0
2016-03-11,4.16,4.2,3.9,4.15,1270226,0
2016-03-14,4.15,4.1999,3.96,4.15,908404,0
2016-03-15,4.1,4.16,4,4,766640,0
2016-03-16,4,4.0699,3.95,4.03,606688,0
2016-03-17,4,4.15,3.96,4.15,782437,0
2016-03-18,4.15,4.16,4.01,4.1,913679,0
2016-03-21,4.1,4.32,4.06,4.24,1773522,0
2016-03-22,4.27,4.5,4.15,4.5,2466393,0
2016-03-23,4.55,4.56,3.98,4.24,1710841,0
2016-03-24,4.18,4.49,4.07,4.49,816058,0
2016-03-28,4.25,4.44,4.01,4.36,2277475,0
2016-03-29,4.38,4.46,4.25,4.44,1494072,0
2016-03-30,4.45,4.45,4.28,4.34,936204,0
2016-03-31,4.31,4.3838,4.22,4.25,1794751,0
2016-04-01,4.31,4.41,4.28,4.37,1300718,0
2016-04-04,4.84,4.94,4.53,4.7,5527153,0
2016-04-05,4.85,5.25,4.73,5.17,6753309,0
2016-04-06,5.47,6.1,5.3301,5.69,10730922,0
2016-04-07,5.8,5.86,4.35,5.18,8082186,0
2016-04-08,5.16,5.23,4.9,5.06,2389767,0
2016-04-11,5.4,5.4,5.01,5.15,3171687,0
2016-04-12,5.23,5.3,5.1,5.29,2030867,0
2016-04-13,5.36,5.5,5.25,5.44,2246514,0
2016-04-14,5.5,5.5,5.25,5.42,2006968,0
2016-04-15,5.49,5.5,5.28,5.42,1446253,0
2016-04-18,5.17,5.25,4.4,4.8,5630531,0
2016-04-19,4.91,4.95,4.53,4.77,1876601,0
2016-04-20,4.89,4.9345,4.55,4.74,2787688,0
2016-04-21,1.57,2.56,1.28,2.27,21598748,0
2016-04-22,2.07,2.1492,1.9,1.94,5251193,0
2016-04-25,1.92,1.94,1.72,1.75,3033210,0
2016-04-26,1.7,1.73,1.55,1.7,2912513,0
2016-04-27,1.71,1.79,1.7,1.78,1703776,0
2016-04-28,1.8,1.8,1.63,1.63,1501130,0
2016-04-29,1.6,1.61,1.5,1.5,1702823,0
2016-05-02,1.55,1.57,1.47,1.54,1334710,0
2016-05-03,1.53,1.56,1.5,1.51,803213,0
2016-05-04,1.48,1.61,1.48,1.56,1363689,0
2016-05-05,1.57,1.78,1.54,1.75,2226353,0
2016-05-06,1.84,1.98,1.8,1.95,2764311,0
2016-05-09,2.14,2.2,2.01,2.2,3661701,0
2016-05-10,2.26,2.31,2,2.06,2788229,0
2016-05-11,1.72,1.95,1.5,1.84,5592787,0
2016-05-12,1.9,1.95,1.75,1.89,1484187,0
2016-05-13,1.87,1.9599,1.82,1.83,1040681,0
2016-05-16,1.91,1.99,1.88,1.92,819962,0
2016-05-17,1.93,1.99,1.83,1.83,889676,0
2016-05-18,1.82,1.92,1.82,1.88,547235,0
2016-05-19,1.88,1.94,1.82,1.83,394103,0
2016-05-20,1.81,1.89,1.76,1.8,1088619,0
2016-05-23,1.86,1.89,1.8,1.88,728448,0
2016-05-24,1.86,1.9,1.85,1.88,436456,0
2016-05-25,1.87,1.9,1.81,1.85,581012,0
2016-05-26,1.82,1.88,1.81,1.87,521455,0
2016-05-27,1.88,1.9,1.84,1.87,486730,0
2016-05-31,1.88,1.8899,1.82,1.83,851008,0
2016-06-01,1.8,1.89,1.75,1.88,770803,0
2016-06-02,1.86,1.89,1.83,1.89,451194,0
2016-06-03,1.85,1.88,1.79,1.85,674982,0
2016-06-06,1.8,1.85,1.79,1.8,509248,0
2016-06-07,1.79,1.84,1.56,1.58,1365994,0
2016-06-08,1.55,1.57,1.35,1.52,2510207,0
2016-06-09,1.49,1.52,1.42,1.44,933843,0
2016-06-10,1.4,1.47,1.37,1.45,788844,0
2016-06-13,1.4,1.5,1.4,1.45,547112,0
2016-06-14,1.42,1.47,1.39,1.4,439429,0
2016-06-15,1.43,1.52,1.42,1.49,743607,0
2016-06-16,1.45,1.4799,1.39,1.45,501189,0
2016-06-17,1.44,1.49,1.38,1.38,794125,0
2016-06-20,1.36,1.45,1.36,1.4,579885,0
2016-06-21,1.39,1.4115,1.33,1.37,708723,0
2016-06-22,1.35,1.39,1.32,1.32,516610,0
2016-06-23,1.31,1.4,1.3,1.39,700541,0
2016-06-24,1.29,1.35,1.28,1.3,2217545,0
2016-06-27,1.28,1.29,1.03,1.1,1682408,0
2016-06-28,1.08,1.25,1.075,1.21,913883,0
2016-06-29,1.24,1.4,1.23,1.32,1103747,0
2016-06-30,1.29,1.32,1.2,1.22,1632937,0
2016-07-01,1.2,1.3,1.19,1.26,661024,0
2016-07-05,1.29,1.29,1.16,1.21,610098,0
2016-07-06,1.18,1.2,1.16,1.2,626446,0
2016-07-07,1.17,1.2,1.17,1.18,474775,0
2016-07-08,1.17,1.28,1.17,1.27,646328,0
2016-07-11,1.24,1.31,1.21,1.31,545639,0
2016-07-12,1.3,1.35,1.3,1.34,434124,0
2016-07-13,1.33,1.35,1.25,1.25,455480,0
2016-07-14,1.25,1.25,1.22,1.24,301172,0
2016-07-15,1.25,1.25,1.21,1.23,332143,0
2016-07-18,1.19,1.24,1.19,1.23,382633,0
2016-07-19,1.2,1.39,1.2,1.27,1212149,0
2016-07-20,1.25,1.3,1.25,1.28,350286,0
2016-07-21,1.26,1.35,1.25,1.33,646496,0
2016-07-22,1.3,1.38,1.27,1.34,396251,0
2016-07-25,1.33,1.36,1.25,1.25,401930,0
2016-07-26,1.27,1.3,1.25,1.3,282457,0
2016-07-27,1.31,1.35,1.31,1.33,464045,0
2016-07-28,1.33,1.42,1.28,1.31,591827,0
2016-07-29,1.31,1.39,1.31,1.35,371913,0
2016-08-01,1.4,1.4,1.29,1.3,571962,0
2016-08-02,1.57,1.97,1.5,1.58,10092058,0
2016-08-03,1.64,1.66,1.32,1.43,2535296,0
2016-08-04,1.45,1.51,1.38,1.46,832558,0
2016-08-05,1.57,1.5867,1.41,1.5,1214725,0
2016-08-08,1.5,1.56,1.41,1.43,1137040,0
2016-08-09,1.5,1.5,1.4,1.41,594735,0
2016-08-10,1.47,1.47,1.36,1.36,497133,0
2016-08-11,1.52,1.52,1.35,1.41,545382,0
2016-08-12,1.39,1.43,1.37,1.42,480362,0
2016-08-15,1.49,1.49,1.4,1.43,313776,0
2016-08-16,1.49,1.49,1.37,1.37,360529,0
2016-08-17,1.41,1.41,1.37,1.39,403391,0
2016-08-18,1.39,1.39,1.33,1.37,578167,0
2016-08-19,1.38,1.4,1.33,1.4,514390,0
2016-08-22,1.36,1.43,1.3501,1.43,416262,0
2016-08-23,1.45,1.63,1.38,1.62,1662763,0
2016-08-24,1.62,1.62,1.37,1.44,1402829,0
2016-08-25,1.45,1.46,1.38,1.39,581721,0
2016-08-26,1.4,1.44,1.38,1.41,377839,0
2016-08-29,1.42,1.45,1.41,1.42,457576,0
2016-08-30,1.38,1.43,1.38,1.38,287834,0
2016-08-31,1.38,1.41,1.36,1.37,368060,0
2016-09-01,1.38,1.39,1.35,1.37,363970,0
2016-09-02,1.37,1.41,1.35,1.39,260869,0
2016-09-06,1.43,1.47,1.39,1.46,588386,0
2016-09-07,1.48,1.59,1.47,1.54,677147,0
2016-09-08,1.54,1.5499,1.42,1.43,548960,0
2016-09-09,1.4,1.47,1.4,1.42,430767,0
2016-09-12,1.4,1.48,1.4,1.47,286911,0
2016-09-13,1.47,1.48,1.41,1.46,300594,0
2016-09-14,1.48,1.58,1.45,1.55,736854,0
2016-09-15,1.56,1.56,1.43,1.47,501637,0
2016-09-16,1.49,1.53,1.44,1.49,428057,0
2016-09-19,1.5,1.53,1.45,1.47,244339,0
2016-09-20,1.47,1.51,1.45,1.49,211462,0
2016-09-21,1.51,1.57,1.48,1.51,429006,0
2016-09-22,1.51,1.56,1.5,1.52,436287,0
2016-09-23,1.53,1.62,1.51,1.54,704711,0
2016-09-26,1.54,1.55,1.5,1.52,276556,0
2016-09-27,1.54,1.6925,1.5,1.62,1162477,0
2016-09-28,1.67,1.79,1.63,1.75,1298151,0
2016-09-29,1.8,1.8,1.58,1.62,938641,0
2016-09-30,1.6,1.7,1.59,1.69,596948,0
2016-10-03,1.78,1.78,1.7,1.74,363754,0
2016-10-04,1.77,1.77,1.66,1.66,459539,0
2016-10-05,1.67,1.75,1.67,1.72,587855,0
2016-10-06,1.7,1.74,1.67,1.71,318534,0
2016-10-07,1.75,1.96,1.7399,1.84,1852521,0
2016-10-10,1.87,1.98,1.8273,1.9,819225,0
2016-10-11,1.95,1.97,1.83,1.96,1223580,0
2016-10-12,1.96,2.33,1.9,2.18,4237394,0
2016-10-13,2.13,2.16,1.8,2,2598169,0
2016-10-14,2,2.19,2,2.04,1369452,0
2016-10-17,2.08,2.09,1.83,1.86,960583,0
2016-10-18,1.9,1.94,1.81,1.88,557173,0
2016-10-19,1.86,1.8722,1.75,1.77,1020777,0
2016-10-20,1.77,1.85,1.72,1.82,1146880,0
2016-10-21,1.78,1.83,1.66,1.67,1015873,0
2016-10-24,1.72,1.72,1.62,1.65,662447,0
2016-10-25,1.62,1.69,1.52,1.53,963888,0
2016-10-26,1.53,1.56,1.46,1.46,818409,0
2016-10-27,1.46,1.635,1.46,1.51,957567,0
2016-10-28,1.5,1.54,1.46,1.51,577213,0
2016-10-31,1.5,1.535,1.46,1.5,382312,0
2016-11-01,1.53,1.55,1.45,1.46,420956,0
2016-11-02,1.43,1.46,1.4,1.44,809727,0
2016-11-03,1.41,1.44,1.4,1.4,740809,0
2016-11-04,1.37,1.51,1.35,1.47,656326,0
2016-11-07,1.48,1.55,1.44,1.45,667606,0
2016-11-08,1.43,1.46,1.4,1.41,642101,0
2016-11-09,1.39,1.57,1.384,1.57,893243,0
2016-11-10,1.37,1.5,1.36,1.5,1186668,0
2016-11-11,1.5,1.63,1.462,1.63,815893,0
2016-11-14,1.63,1.68,1.58,1.63,495992,0
2016-11-15,1.64,1.72,1.57,1.66,551379,0
2016-11-16,1.66,1.74,1.62,1.67,533566,0
2016-11-17,1.65,1.68,1.6,1.65,347136,0
2016-11-18,1.62,1.66,1.61,1.65,388394,0
2016-11-21,1.64,1.65,1.55,1.64,429201,0
2016-11-22,1.62,1.64,1.5699,1.58,335376,0
2016-11-23,1.55,1.6,1.51,1.58,283448,0
2016-11-25,1.59,1.65,1.56,1.65,157691,0
2016-11-28,1.64,1.66,1.62,1.63,258437,0
2016-11-29,1.61,1.64,1.56,1.56,269257,0
2016-11-30,1.56,1.6,1.5,1.52,351344,0
2016-12-01,1.51,1.54,1.42,1.46,536110,0
2016-12-02,1.43,1.5,1.43,1.45,345888,0
2016-12-05,1.45,1.4898,1.4,1.42,668925,0
2016-12-06,1.42,1.45,1.4,1.44,381935,0
2016-12-07,1.47,1.47,1.39,1.42,448136,0
2016-12-08,1.43,1.46,1.39,1.4,480282,0
2016-12-09,1.4,1.55,1.4,1.54,879202,0
2016-12-12,1.52,1.52,1.431,1.45,357250,0
2016-12-13,1.45,1.47,1.41,1.42,363771,0
2016-12-14,1.43,1.43,1.34,1.34,777349,0
2016-12-15,1.34,1.44,1.34,1.43,391328,0
2016-12-16,1.47,1.48,1.4,1.42,766602,0
2016-12-19,1.46,1.49,1.4,1.48,545271,0
2016-12-20,1.48,1.54,1.38,1.42,799057,0
2016-12-21,1.4,1.41,1.36,1.37,616438,0
2016-12-22,1.4,1.44,1.37,1.37,598923,0
2016-12-23,1.39,1.45,1.39,1.41,446598,0
2016-12-27,1.39,1.44,1.35,1.39,702632,0
2016-12-28,1.38,1.43,1.36,1.38,526184,0
2016-12-29,1.38,1.4,1.35,1.37,511181,0
2016-12-30,1.36,1.37,1.3,1.3,923846,0
2017-01-03,1.32,1.43,1.32,1.42,523767,0
2017-01-04,1.43,1.48,1.4,1.44,691545,0
2017-01-05,1.47,1.63,1.43,1.44,1516002,0
2017-01-06,1.51,1.52,1.44,1.5,768085,0
2017-01-09,1.54,1.54,1.4301,1.47,679382,0
2017-01-10,1.47,1.5698,1.47,1.55,816654,0
2017-01-11,1.52,1.56,1.5,1.51,620589,0
2017-01-12,1.5,1.54,1.45,1.46,518103,0
2017-01-13,1.48,1.52,1.47,1.48,482370,0
2017-01-17,1.5,1.5018,1.45,1.48,437586,0
2017-01-18,1.5,1.5,1.46,1.47,397551,0
2017-01-19,1.46,1.47,1.4,1.41,629687,0
2017-01-20,1.41,1.5099,1.39,1.46,526073,0
2017-01-23,1.47,1.47,1.44,1.46,280743,0
2017-01-24,1.45,1.49,1.44,1.48,342727,0
2017-01-25,1.47,1.515,1.47,1.51,509161,0
2017-01-26,1.52,1.63,1.5,1.57,1693114,0
2017-01-27,1.57,1.6,1.5,1.51,463161,0
2017-01-30,1.49,1.52,1.43,1.48,616217,0
2017-01-31,1.45,1.48,1.43,1.47,401106,0
2017-02-01,1.48,1.49,1.44,1.45,343170,0
2017-02-02,1.49,1.49,1.42,1.42,447877,0
2017-02-03,1.45,1.45,1.4,1.42,481070,0
2017-02-06,1.42,1.45,1.4,1.41,504156,0
2017-02-07,1.41,1.43,1.38,1.39,447612,0
2017-02-08,1.38,1.39,1.35,1.36,811229,0
2017-02-09,1.38,1.4,1.35,1.36,535756,0
2017-02-10,1.38,1.39,1.36,1.38,315380,0
2017-02-13,1.4,1.4,1.33,1.34,586557,0
2017-02-14,1.37,1.3769,1.33,1.35,697123,0
2017-02-15,1.34,1.35,1.32,1.34,524695,0
2017-02-16,1.36,1.36,1.31,1.32,641647,0
2017-02-17,1.33,1.34,1.3,1.31,503145,0
2017-02-21,1.33,1.34,1.31,1.33,501918,0
2017-02-22,1.33,1.3401,1.3,1.3,532208,0
2017-02-23,1.4,1.4,1.32,1.33,631702,0
2017-02-24,1.33,1.34,1.3,1.31,429190,0
2017-02-27,1.31,1.325,1.31,1.32,407978,0
2017-02-28,1.31,1.33,1.3,1.31,649935,0
2017-03-01,1.32,1.355,1.3,1.32,693279,0
2017-03-02,1.33,1.345,1.31,1.33,488650,0
2017-03-03,1.35,1.35,1.25,1.32,1110866,0
2017-03-06,1.32,1.34,1.26,1.29,610060,0
2017-03-07,1.29,1.3299,1.16,1.18,1506774,0
2017-03-08,1.21,1.21,1.17,1.19,874566,0
2017-03-09,1.2,1.21,1.17,1.17,603119,0
2017-03-10,1.18,1.19,1.13,1.13,733762,0
2017-03-13,1.12,1.17,1.11,1.17,594281,0
2017-03-14,1.17,1.1733,1.11,1.14,1054273,0
2017-03-15,1.13,1.17,1.09,1.11,958857,0
2017-03-16,1.12,1.16,1.1,1.15,714235,0
2017-03-17,1.14,1.22,1.12,1.21,874705,0
2017-03-20,1.21,1.23,1.13,1.15,610769,0
2017-03-21,1.15,1.18,1.12,1.12,539138,0
2017-03-22,1.12,1.12,1.05,1.06,870996,0
2017-03-23,1.06,1.13,1.05,1.11,440792,0
2017-03-24,1.12,1.24,1.11,1.19,921922,0
2017-03-27,1.15,1.26,1.15,1.23,679799,0
2017-03-28,1.22,1.23,1.18,1.2,354560,0
2017-03-29,1.2,1.21,1.16,1.19,279792,0
2017-03-30,1.2,1.2,1.17,1.18,288500,0
2017-03-31,1.2,1.22,1.19,1.21,242508,0
2017-04-03,1.2,1.26,1.16,1.16,615272,0
2017-04-04,1.18,1.18,1.12,1.13,511811,0
2017-04-05,1.15,1.18,1.07,1.07,825481,0
2017-04-06,1.08,1.14,1.05,1.12,790512,0
2017-04-07,1.13,1.15,1.08,1.09,581275,0
2017-04-10,1.09,1.129,1.085,1.1,263822,0
2017-04-11,1.11,1.14,1.09,1.12,223048,0
2017-04-12,1.12,1.18,1.11,1.13,394780,0
2017-04-13,1.14,1.145,1.12,1.13,220212,0
2017-04-17,1.13,1.14,1.11,1.14,323860,0
2017-04-18,1.13,1.25,1.1101,1.24,512381,0
2017-04-19,1.25,1.25,1.18,1.18,420753,0
2017-04-20,1.2,1.21,1.15,1.15,354180,0
2017-04-21,1.17,1.17,1.14,1.15,191170,0
2017-04-24,1.15,1.21,1.14,1.15,576139,0
2017-04-25,1.15,1.18,1.11,1.11,360814,0
2017-04-26,1.11,1.15,1.09,1.1,673330,0
2017-04-27,1.1,1.12,1.08,1.09,543684,0
2017-04-28,0.88,0.88,0.64,0.65,11850301,0
2017-05-01,0.6636,0.72,0.62,0.6454,4009910,0
2017-05-02,0.658,0.6759,0.5927,0.616,2437482,0
2017-05-03,0.65,0.65,0.59,0.6141,3124125,0
2017-05-04,0.614,0.62,0.5385,0.55,2686176,0
2017-05-05,0.53,0.5996,0.52,0.5821,1882040,0
2017-05-08,0.59,0.5996,0.5618,0.5818,1167406,0
2017-05-09,0.595,0.62,0.5707,0.6186,1080198,0
2017-05-10,0.618,0.648,0.6,0.6131,1078956,0
2017-05-11,0.61,0.6422,0.58,0.6062,1701821,0
2017-05-12,0.6095,0.628,0.55,0.5606,1014016,0
2017-05-15,0.56,0.581,0.5205,0.5309,1047406,0
2017-05-16,0.55,0.5501,0.521,0.5281,812380,0
2017-05-17,0.538,0.5691,0.53,0.5401,1213647,0
2017-05-18,0.55,0.5668,0.5315,0.5504,1076953,0
2017-05-19,0.6,0.6,0.54,0.5503,858448,0
2017-05-22,0.5321,0.5397,0.521,0.525,1066081,0
2017-05-23,0.53,0.545,0.5226,0.5312,656096,0
2017-05-24,0.5236,0.5299,0.5001,0.5082,838236,0
2017-05-25,0.505,0.519,0.46,0.48,1593455,0
2017-05-26,0.48,0.4801,0.4522,0.4703,592907,0
2017-05-30,0.469,0.4999,0.4533,0.4652,617803,0
2017-05-31,0.4598,0.5,0.45,0.474,852020,0
2017-06-01,0.47,0.5279,0.46,0.5181,957532,0
2017-06-02,0.5199,0.5694,0.5119,0.5404,1031698,0
2017-06-05,0.545,0.547,0.5101,0.5114,556330,0
2017-06-06,0.5265,0.5376,0.4904,0.51,438606,0
2017-06-07,0.51,0.529,0.4613,0.48,606099,0
2017-06-08,0.48,0.501,0.4712,0.4862,288060,0
2017-06-09,0.49,0.49,0.46,0.488,420463,0
2017-06-12,0.49,0.521,0.463,0.47,627428,0
2017-06-13,0.47,0.49,0.4619,0.4803,403401,0
2017-06-14,0.482,0.5,0.472,0.484,282328,0
2017-06-15,0.52,0.5555,0.482,0.52,1328968,0
2017-06-16,0.528,0.53,0.48,0.52,821920,0
2017-06-19,0.52,0.7,0.5,0.6843,3280546,0
2017-06-20,0.695,0.7,0.6136,0.6458,1397129,0
2017-06-21,0.6632,0.7825,0.65,0.6877,2712264,0
2017-06-22,0.711,0.77,0.68,0.7525,1858951,0
2017-06-23,0.76,0.7759,0.6529,0.676,7823615,0
2017-06-26,0.71,0.71,0.68,0.6955,728138,0
2017-06-27,0.69,0.71,0.681,0.6956,556128,0
2017-06-28,0.703,0.7066,0.6616,0.7023,419549,0
2017-06-29,0.7,0.721,0.68,0.69,758050,0
2017-06-30,0.7032,0.74,0.6821,0.71,822221,0
2017-07-03,0.7157,0.72,0.6857,0.69,351677,0
2017-07-05,0.69,0.709,0.68,0.6888,581001,0
2017-07-06,0.685,0.6987,0.6133,0.623,899305,0
2017-07-07,0.64,0.7,0.63,0.6893,661712,0
2017-07-10,0.71,0.7193,0.6601,0.69,800366,0
2017-07-11,0.68,0.697,0.68,0.697,758316,0
2017-07-12,0.6969,0.711,0.6818,0.7082,703461,0
2017-07-13,0.7,0.77,0.6848,0.75,1257152,0
2017-07-14,0.7565,0.81,0.73,0.779,2693416,0
2017-07-17,0.79,0.79,0.7022,0.7775,1357151,0
2017-07-18,0.78,0.79,0.7211,0.73,774156,0
2017-07-19,0.73,0.75,0.715,0.7232,559782,0
2017-07-20,0.75,0.75,0.71,0.735,617852,0
2017-07-21,0.7463,0.75,0.7208,0.7351,367905,0
2017-07-24,0.749,0.7599,0.7,0.7,559601,0
2017-07-25,0.7087,0.74,0.7,0.7233,664145,0
2017-07-26,0.72,0.735,0.7021,0.7077,554549,0
2017-07-27,0.72,0.7259,0.655,0.6597,1191873,0
2017-07-28,0.72,0.725,0.672,0.7,810744,0
2017-07-31,0.71,0.7199,0.68,0.7,769061,0
2017-08-01,0.702,0.702,0.6245,0.655,1000162,0
2017-08-02,0.655,0.655,0.624,0.628,571002,0
2017-08-03,0.6475,0.6612,0.603,0.6467,694552,0
2017-08-04,0.6707,0.739,0.6515,0.7284,1368373,0
2017-08-07,0.73,0.75,0.69,0.7,1181735,0
2017-08-08,0.707,0.71,0.6791,0.6994,717057,0
2017-08-09,0.69,0.72,0.6704,0.6884,687671,0
2017-08-10,0.69,0.7048,0.67,0.69,489549,0
2017-08-11,0.6941,0.6999,0.6727,0.6988,532305,0
2017-08-14,0.6989,0.714,0.69,0.707,770610,0
2017-08-15,0.719,0.719,0.68,0.6828,275023,0
2017-08-16,0.683,0.6979,0.6712,0.6848,349114,0
2017-08-17,0.6858,0.73,0.68,0.73,509248,0
2017-08-18,0.73,0.735,0.71,0.7286,320016,0
2017-08-21,0.75,0.7519,0.719,0.75,554925,0
2017-08-22,0.76,0.78,0.7502,0.7586,883538,0
2017-08-23,0.7413,0.7684,0.7413,0.76,485084,0
2017-08-24,0.76,0.78,0.76,0.7751,818353,0
2017-08-25,0.78,0.8315,0.7775,0.81,1967734,0
2017-08-28,0.82,0.95,0.8171,0.9342,3582415,0
2017-08-29,0.95,0.97,0.863,0.8932,1951423,0
2017-08-30,0.88,0.89,0.79,0.8333,1145115,0
2017-08-31,0.845,0.879,0.8401,0.86,1051709,0
2017-09-01,0.87,1.01,0.8555,1.01,1452872,0
2017-09-05,1.01,1.09,0.95,0.98,2184597,0
2017-09-06,0.9828,1.01,0.9618,0.9962,691411,0
2017-09-07,1.01,1.06,0.96,1,1207140,0
2017-09-08,1.03,1.1408,1,1.12,1692127,0
2017-09-11,1.2,1.29,1.14,1.15,2907582,0
2017-09-12,1.16,1.26,1.13,1.26,1268899,0
2017-09-13,1.34,1.49,1.3,1.355,4649932,0
2017-09-14,1.47,1.47,1.4,1.43,1997785,0
2017-09-15,1.45,1.48,1.33,1.48,1922536,0
2017-09-18,1.53,1.53,1.44,1.49,2960132,0
2017-09-19,1.52,1.52,1.35,1.45,987291,0
2017-09-20,1.45,1.45,1.15,1.24,3065886,0
2017-09-21,1.29,1.31,1.25,1.3,1090133,0
2017-09-22,1.34,1.3599,1.2,1.26,1394429,0
2017-09-25,1.27,1.35,1.21,1.21,1434644,0
2017-09-26,1.24,1.29,1.2,1.26,918948,0
2017-09-27,1.29,1.42,1.25,1.37,1757740,0
2017-09-28,1.4,1.4,1.3,1.34,873931,0
2017-09-29,1.35,1.4699,1.32,1.43,2440617,0
2017-10-02,1.46,1.48,1.43,1.44,1203056,0
2017-10-03,1.45,1.48,1.4301,1.48,1663493,0
2017-10-04,1.49,1.57,1.475,1.51,2774828,0
2017-10-05,1.56,1.58,1.52,1.55,2491586,0
2017-10-06,1.53,1.57,1.32,1.47,2021389,0
2017-10-09,1.535,1.54,1.48,1.485,829760,0
2017-10-10,1.5,1.54,1.42,1.49,1572417,0
2017-10-11,1.54,1.54,1.43,1.47,883807,0
2017-10-12,1.49,1.5,1.46,1.47,653493,0
2017-10-13,1.48,1.51,1.43,1.46,3465585,0
2017-10-16,2.78,3.05,2.15,2.81,79885102,0
2017-10-17,3.38,5,3.28,4,136410286,0
2017-10-18,4.4,4.49,3.35,3.69,45590985,0
2017-10-19,3.4,3.55,3.01,3.08,24627011,0
2017-10-20,3.2,3.54,3.03,3.47,21323893,0
2017-10-23,3.5,3.71,3.15,3.2,16932684,0
2017-10-24,3.24,3.3,3.01,3.25,10251121,0
2017-10-25,3.25,3.48,3.1,3.11,16129822,0
2017-10-26,3.13,3.22,2.76,2.86,11767803,0
2017-10-27,2.63,2.78,2.29,2.37,15768054,0
2017-10-30,2.57,3.03,2.5,2.87,18653795,0
2017-10-31,2.78,3.19,2.78,2.96,17600760,0
2017-11-01,2.98,3.03,2.65,2.72,9364572,0
2017-11-02,2.61,2.89,2.56,2.86,5037925,0
2017-11-03,2.91,2.92,2.73,2.84,3659845,0
2017-11-06,2.76,2.83,2.7,2.79,3395274,0
2017-11-07,2.76,2.76,2.51,2.53,5937241,0
2017-11-08,2.61,2.71,2.53,2.69,3569404,0
2017-11-09,2.78,2.99,2.68,2.89,6967495,0
2017-11-10,3.15,3.2,2.65,2.88,10352958,0
