Date,Open,High,Low,Close,Volume,OpenInt
1996-01-18,35.0625,35.0625,35.0625,35.0625,109,0
1996-01-19,37.125,37.125,37.125,37.125,291,0
1996-01-24,38.5,38.5,38.5,38.5,200,0
1996-01-25,38.5,38.5,38.5,38.5,291,0
1996-01-31,38.5,38.5,37.125,37.125,1055,0
1996-02-05,38.5,38.5,38.5,38.5,36,0
1996-02-07,34.375,35.75,34.375,35.75,36,0
1996-02-13,39.875,39.875,39.875,39.875,36,0
1996-02-14,39.875,39.875,39.875,39.875,18,0
1996-02-15,35.75,39.875,35.75,39.875,127,0
1996-02-16,39.875,39.875,39.875,39.875,55,0
1996-02-21,39.875,39.875,39.875,39.875,18,0
1996-02-26,35.75,35.75,35.75,35.75,164,0
1996-02-29,35.75,35.75,35.75,35.75,18,0
1996-03-01,39.875,39.875,39.875,39.875,545,0
1996-03-04,39.875,39.875,39.875,39.875,91,0
1996-03-05,39.875,39.875,39.875,39.875,182,0
1996-03-13,44,44,44,44,182,0
1996-03-20,46.0625,46.0625,46.0625,46.0625,36,0
1996-04-17,41.25,48.125,41.25,44,382,0
1996-04-30,49.5,49.5,49.5,49.5,727,0
1996-05-01,50.1875,50.1875,50.1875,50.1875,236,0
1996-05-03,53.625,53.625,53.625,53.625,509,0
1996-05-07,46.75,53.625,46.75,53.625,327,0
1996-05-08,55,55,55,55,91,0
1996-05-10,49.5,49.5,49.5,49.5,18,0
1996-05-13,49.5,49.5,49.5,49.5,91,0
1996-05-17,55,55,55,55,255,0
1996-05-23,60.5,60.5,60.5,60.5,18,0
1996-05-28,60.5,63.25,60.5,63.25,1000,0
1996-05-29,68.75,69.4375,66,69.4375,691,0
1996-05-30,69.4375,69.4375,69.4375,69.4375,73,0
1996-06-06,61.875,61.875,61.875,61.875,91,0
1996-06-10,66,71.5,66,71.5,91,0
1996-06-11,71.5,71.5,71.5,71.5,18,0
1996-06-20,61.875,61.875,61.875,61.875,1455,0
1996-06-25,64.625,64.625,64.625,64.625,182,0
1996-06-26,66,66,66,66,18,0
1996-07-01,61.875,61.875,61.875,61.875,55,0
1996-07-05,63.25,66,63.25,66,709,0
1996-07-08,63.25,63.25,59.125,59.125,1273,0
1996-07-11,55,55,55,55,91,0
1996-07-17,54.3125,54.3125,54.3125,54.3125,1109,0
1996-07-24,55,55,55,55,55,0
1996-07-25,59.125,59.125,59.125,59.125,364,0
1996-08-05,60.5,67.375,60.5,67.375,636,0
1996-08-06,61.875,61.875,61.875,61.875,273,0
1996-08-09,61.875,61.875,60.5,60.5,545,0
1996-08-12,63.25,63.25,63.25,63.25,182,0
1996-08-13,60.5,60.5,60.5,60.5,1182,0
1996-08-14,61.1875,62.5625,61.1875,62.5625,545,0
1996-08-15,65.3125,65.3125,62.5625,63.25,1400,0
1996-08-16,63.25,63.25,61.875,61.875,1273,0
1996-08-19,63.25,63.25,63.25,63.25,909,0
1996-08-20,64.625,65.8284,64.625,65.8284,1545,0
1996-08-21,65.8284,66,63.25,65.1409,7782,0
1996-08-22,64.625,65.8284,63.25,63.25,4000,0
1996-08-23,65.65625,65.65625,65.65625,65.65625,1527,0
1996-08-26,65.65625,65.65625,63.25,63.25,2818,0
1996-08-27,65.65625,65.65625,64.625,65.65625,3564,0
1996-08-28,63.25,63.25,63.25,63.25,400,0
1996-08-29,65.3125,65.3125,65.3125,65.3125,182,0
1996-08-30,63.25,63.25,63.25,63.25,600,0
1996-09-03,63.25,63.25,63.25,63.25,18,0
1996-09-04,63.25,63.25,61.875,61.875,818,0
1996-09-05,64.625,64.625,55.34375,61.875,5745,0
1996-09-06,63.25,67.375,63.25,65.65625,12545,0
1996-09-09,64.625,66,64.625,64.625,982,0
1996-09-10,64.625,64.625,64.625,64.625,1818,0
1996-09-11,64.625,66,64.625,66,1418,0
1996-09-12,64.625,64.625,64.625,64.625,364,0
1996-09-13,64.625,64.625,64.625,64.625,1000,0
1996-09-16,63.9375,63.9375,63.9375,63.9375,182,0
1996-09-17,63.9375,66.6875,63.9375,66.6875,1455,0
1996-09-18,66.6875,66.6875,66.6875,66.6875,727,0
1996-09-19,66.6875,66.6875,63.9375,63.9375,818,0
1996-09-20,66.6875,66.6875,63.9375,63.9375,1182,0
1996-09-23,63.9375,63.9375,63.9375,63.9375,364,0
1996-09-24,66.6875,66.6875,63.25,63.25,509,0
1996-09-25,67.03125,67.03125,66,66,1764,0
1996-09-26,66.6875,66.6875,66.6875,66.6875,364,0
1996-09-27,66,67.375,63.9375,64.625,1455,0
1996-09-30,63.9375,63.9375,63.9375,63.9375,473,0
1996-10-01,63.9375,63.9375,63.9375,63.9375,2636,0
1996-10-02,63.9375,63.9375,63.9375,63.9375,1455,0
1996-10-03,66,66,63.25,63.25,1400,0
1996-10-04,64.625,64.625,63.9375,64.625,2455,0
1996-10-09,64.625,64.625,61.875,61.875,2909,0
1996-10-10,61.875,63.9375,61.875,63.9375,727,0
1996-10-14,61.875,61.875,61.875,61.875,364,0
1996-10-15,61.875,63.25,61.875,61.875,945,0
1996-10-16,61.875,61.875,61.875,61.875,91,0
1996-10-17,61.875,61.875,61.875,61.875,364,0
1996-10-18,61.875,61.875,61.875,61.875,164,0
1996-10-21,63.25,63.25,61.875,61.875,309,0
1996-10-22,61.875,61.9608,61.875,61.9608,927,0
1996-10-23,61.875,63.25,61.875,63.25,873,0
1996-10-24,61.875,61.875,61.875,61.875,545,0
1996-10-25,61.875,63.25,61.875,63.25,1073,0
1996-10-28,61.875,61.875,61.875,61.875,764,0
1996-10-29,61.875,63.25,61.1875,63.25,2182,0
1996-10-30,61.1875,63.25,61.1875,63.25,636,0
1996-10-31,62.5625,62.5625,62.5625,62.5625,545,0
1996-11-07,61.1875,62.5625,61.1875,62.5625,945,0
1996-11-08,62.5625,62.5625,61.1875,61.1875,818,0
1996-11-11,61.1875,61.1875,60.5,60.5,600,0
1996-11-12,61.875,61.875,61.875,61.875,182,0
1996-11-13,59.125,59.125,59.125,59.125,18,0
1996-11-14,61.875,61.875,59.125,59.125,218,0
1996-11-15,59.125,59.125,59.125,59.125,200,0
1996-11-18,61.875,61.875,57.75,60.5,891,0
1996-11-19,57.75,57.75,57.75,57.75,36,0
1996-11-20,57.75,60.5,57.75,57.75,436,0
1996-11-21,57.75,60.5,57.75,60.5,1491,0
1996-11-22,57.75,57.75,57.75,57.75,109,0
1996-11-25,57.75,60.5,57.75,57.75,2582,0
1996-11-29,57.75,57.75,57.75,57.75,218,0
1996-12-02,57.75,57.75,57.75,57.75,36,0
1996-12-03,57.75,57.75,57.75,57.75,182,0
1996-12-04,57.75,57.75,57.75,57.75,91,0
1996-12-05,58.4375,58.4375,58.4375,58.4375,91,0
1996-12-06,61.875,61.875,57.75,57.75,545,0
1996-12-10,58.4375,61.875,58.4375,61.875,509,0
1996-12-11,57.75,58.4375,57.0625,57.0625,1364,0
1996-12-13,52.25,52.25,49.5,49.5,1818,0
1996-12-16,51.5625,51.5625,49.5,49.5,2945,0
1996-12-17,49.5,51.5625,49.5,50.1875,3000,0
1996-12-18,51.5625,51.5625,49.5,51.5625,1091,0
1996-12-19,49.5,51.5625,49.5,49.5,1455,0
1996-12-20,51.5625,51.5625,48.125,48.125,455,0
1996-12-23,48.125,48.125,45.375,45.375,1182,0
1996-12-24,46.0625,48.125,45.375,45.375,673,0
1996-12-26,47.4375,47.4375,45.375,45.375,1691,0
1996-12-27,45.375,47.4375,45.375,45.375,2073,0
1996-12-30,45.375,45.375,45.375,45.375,236,0
1997-01-02,46.0625,46.40625,46.0625,46.40625,1455,0
1997-01-03,46.1483,48.125,46.0625,48.125,909,0
1997-01-06,48.125,48.125,46.0625,46.0625,600,0
1997-01-07,46.75,46.75,38.5,44.6875,11382,0
1997-01-08,45.375,46.75,44.6875,46.0625,9473,0
1997-01-09,48.125,48.125,44.6875,44.6875,3636,0
1997-01-10,48.125,48.125,46.0625,48.125,3473,0
1997-01-13,48.125,48.125,46.75,48.125,945,0
1997-01-14,48.125,51.21875,47.4375,48.8125,5945,0
1997-01-15,50.1875,50.53125,47.4375,49.15625,1764,0
1997-01-17,47.78125,50.875,47.4375,50.875,436,0
1997-01-20,52.25,52.25,46.75,49.5,3073,0
1997-01-21,48.125,50.1875,46.75,46.75,1745,0
1997-01-22,49.07045,49.07045,46.75,46.75,618,0
1997-01-23,46.75,48.8125,46.75,46.75,1327,0
1997-01-24,47.4375,47.4375,47.4375,47.4375,364,0
1997-01-27,50.875,50.875,47.4375,48.8125,1491,0
1997-01-28,46.75,48.8125,45.375,46.75,4018,0
1997-01-29,45.375,45.375,41.25,44,4182,0
1997-01-30,44.6875,44.6875,39.875,41.9375,5109,0
1997-01-31,40.90625,41.25,35.75,35.75,7309,0
1997-02-03,41.25,41.25,41.25,41.25,18,0
1997-02-04,37.125,38.5,36.4375,38.5,1127,0
1997-02-05,36.4375,36.4375,33.6875,33.6875,1855,0
1997-02-06,35.75,35.75,32.65625,35.75,3745,0
1997-02-07,35.75,35.75,35.75,35.75,91,0
1997-02-10,34.375,34.375,33,33,3855,0
1997-02-11,34.375,34.375,31.625,32.3125,7273,0
1997-02-12,31.625,31.625,31.625,31.625,545,0
1997-02-13,30.25,30.25,25.78125,26.125,2182,0
1997-02-14,26.125,28.875,22,22,5745,0
1997-02-18,26.125,26.125,22,24.0625,17055,0
1997-02-19,24.75,26.125,24.0625,25.4375,27691,0
1997-02-20,24.40625,25.9534,24.0625,25.9534,4545,0
1997-02-21,24.0625,25.4375,24.0625,25.4375,2491,0
1997-02-24,24.75,24.75,22,22,9800,0
1997-02-25,22.6875,26.125,22.6875,26.125,1255,0
1997-02-26,26.125,26.125,24.75,25.4375,2673,0
1997-02-27,25.4375,25.4375,24.0625,24.0625,7164,0
1997-02-28,22.6875,24.75,22,24.75,7018,0
1997-03-03,22.6875,22.6875,20.625,22,1382,0
1997-03-04,22.6875,22.6875,22,22,491,0
1997-03-05,23.375,23.375,20.625,20.625,1673,0
1997-03-06,22,23.03125,21.3125,23.03125,2364,0
1997-03-07,22.34375,22.34375,22.34375,22.34375,91,0
1997-03-10,23.375,23.375,23.03125,23.11705,1564,0
1997-03-11,23.375,23.375,21.3125,22,2673,0
1997-03-12,21.65625,22,20.625,22,1982,0
1997-03-13,23.375,23.375,19.9375,19.9375,582,0
1997-03-14,21.3125,21.3125,19.9375,19.9375,818,0
1997-03-17,20.96875,21.3125,20.28125,21.3125,1000,0
1997-03-18,21.3125,21.3125,17.875,17.875,5000,0
1997-03-19,17.875,20.625,17.875,18.73465,10055,0
1997-03-20,17.9608,18.73465,17.9608,18.5625,1582,0
1997-03-21,17.875,19.25,15.125,16.5,6018,0
1997-03-24,15.125,15.8125,14.4375,15.125,4364,0
1997-03-25,16.5,17.53125,16.5,16.5,4545,0
1997-03-26,19.25,19.25,16.5,16.5,3164,0
1997-03-27,17.1875,17.1875,16.5,16.5,909,0
1997-03-31,16.5,17.35965,15.125,15.125,1364,0
1997-04-01,17.1875,17.1875,15.125,15.125,1491,0
1997-04-02,16.5,17.1875,15.8125,16.5,1927,0
1997-04-03,17.1875,17.1875,15.125,15.125,1164,0
1997-04-04,16.5,16.5,15.125,15.125,7400,0
1997-04-07,15.125,17.1875,15.125,15.125,2309,0
1997-04-09,17.1875,17.1875,15.125,15.125,2091,0
1997-04-10,15.125,15.125,15.125,15.125,800,0
1997-04-11,16.5,16.5,16.15625,16.5,1018,0
1997-04-14,14.78125,15.125,14.4375,14.4375,2509,0
1997-04-15,14.4375,16.5,14.4375,15.125,1055,0
1997-04-16,16.5,16.5,16.5,16.5,182,0
1997-04-17,13.75,13.75,13.75,13.75,1109,0
1997-04-18,16.5,16.5,14.4375,16.5,1364,0
1997-04-21,17.1875,17.1875,15.8125,17.1875,1073,0
1997-04-22,17.1875,17.1875,16.5,16.5,655,0
1997-04-23,15.8125,16.5,15.8125,16.15625,2600,0
1997-04-24,15.125,15.2108,13.75,15.125,2418,0
1997-04-29,15.8125,15.8125,15.8125,15.8125,55,0
1997-04-30,15.8125,15.8125,13.0625,13.75,2109,0
1997-05-01,13.0625,14.4375,13.0625,13.0625,1909,0
1997-05-02,15.125,15.8125,15.125,15.8125,545,0
1997-05-05,15.125,15.8125,13.75,13.75,1382,0
1997-05-06,15.8125,21.3125,15.125,17.1875,28655,0
1997-05-07,19.25,19.25,16.84375,16.84375,855,0
1997-05-08,16.5,18.5625,16.5,17.1875,1618,0
1997-05-12,17.875,18.5625,17.1875,18.5625,1000,0
1997-05-13,19.25,19.9375,18.30455,19.9375,2382,0
1997-05-14,19.9375,19.9375,18.5625,18.5625,3000,0
1997-05-15,19.9375,19.9375,17.1875,17.875,3818,0
1997-05-16,17.875,17.875,17.1875,17.1875,2109,0
1997-05-19,16.5,16.5,16.5,16.5,55,0
1997-05-20,16.5,16.5,16.5,16.5,73,0
1997-05-22,13.75,13.75,13.75,13.75,182,0
1997-05-23,16.5,16.5,13.75,16.5,745,0
1997-05-27,14.4375,14.4375,14.4375,14.4375,91,0
1997-05-28,14.4375,15.125,14.4375,15.125,7364,0
1997-05-29,16.5,19.25,16.5,17.875,2818,0
1997-05-30,17.875,17.875,17.875,17.875,364,0
1997-06-02,19.25,19.25,19.25,19.25,182,0
1997-06-03,19.25,19.9375,17.875,18.5625,2073,0
1997-06-04,22,22,18.5625,22,1018,0
1997-06-06,19.25,19.25,19.25,19.25,364,0
1997-06-09,18.5625,18.5625,18.5625,18.5625,127,0
1997-06-10,18.5625,22,18.5625,18.5625,1109,0
1997-06-11,18.5625,18.5625,13.75,13.75,40909,0
1997-06-12,14.4375,14.4375,11.6875,14.4375,20709,0
1997-06-13,14.4375,15.125,13.40625,14.4375,14745,0
1997-06-16,13.75,15.125,13.75,15.125,1000,0
1997-06-17,17.0159,17.0159,14.09375,15.125,2436,0
1997-06-18,15.125,15.8125,14.4375,15.8125,4255,0
1997-06-19,15.8125,16.15625,15.125,15.8125,1909,0
1997-06-20,16.5,16.84375,15.8125,16.5,8964,0
1997-06-23,17.1875,17.1875,15.46875,15.46875,3164,0
1997-06-24,16.15625,16.5,16.15625,16.5,545,0
1997-06-25,16.15625,16.15625,15.125,15.125,909,0
1997-06-26,15.8125,15.8125,15.125,15.125,1273,0
1997-06-27,15.8125,15.8125,14.78125,14.78125,3745,0
1997-06-30,15.8125,15.8125,14.78125,15.125,1345,0
1997-07-01,14.4375,14.78125,13.0625,13.0625,5691,0
1997-07-02,14.4375,14.4375,14.4375,14.4375,255,0
1997-07-03,14.4375,14.4375,14.4375,14.4375,109,0
1997-07-07,14.4375,14.4375,13.40625,13.40625,909,0
1997-07-08,14.4375,14.4375,13.75,14.4375,7800,0
1997-07-09,14.4375,15.125,13.75,15.125,4109,0
1997-07-10,14.4375,15.125,13.75,15.125,2273,0
1997-07-11,15.8125,17.1875,15.8125,16.84375,2636,0
1997-07-14,17.1875,17.1875,16.3284,16.84375,2055,0
1997-07-15,16.5,16.5,15.8125,15.8125,3218,0
1997-07-16,15.46875,16.5,15.46875,16.15625,14727,0
1997-07-17,16.3284,17.35965,16.3284,17.1875,4836,0
1997-07-18,17.1875,18.21875,17.1875,18.21875,2636,0
1997-07-21,17.53125,17.53125,16.5,17.1875,4618,0
1997-07-22,17.875,17.875,16.5,17.1875,6273,0
1997-07-23,15.8125,16.5,15.8125,16.5,727,0
1997-07-24,15.8125,16.5,15.8125,15.8125,3745,0
1997-07-25,15.8125,15.8125,15.8125,15.8125,364,0
1997-07-28,15.8125,16.5,15.8125,16.5,3145,0
1997-07-29,15.8125,16.5,15.125,15.8125,8473,0
1997-07-30,15.46875,15.46875,14.78125,14.78125,2436,0
1997-07-31,14.78125,14.78125,14.09375,14.09375,1400,0
1997-08-04,14.4375,14.4375,14.09375,14.09375,1855,0
1997-08-05,14.4375,14.4375,14.09375,14.09375,600,0
1997-08-06,16.84375,16.84375,14.4375,16.5,382,0
1997-08-07,14.78125,17.53125,14.78125,17.53125,7564,0
1997-08-08,16.5,17.875,15.125,16.15625,16582,0
1997-08-11,16.5,16.5,15.46875,15.8125,3600,0
1997-08-12,16.5,16.5,15.125,16.15625,27255,0
1997-08-13,17.1875,18.5625,17.1875,18.5625,5709,0
1997-08-14,18.5625,21.3125,17.875,20.625,10073,0
1997-08-15,19.9375,21.3125,17.875,18.21875,3164,0
1997-08-18,20.625,20.625,17.1875,17.1875,3255,0
1997-08-19,17.53125,18.21875,15.8125,15.8125,4255,0
1997-08-20,15.8125,15.8125,14.78125,14.78125,9145,0
1997-08-21,14.4375,16.15625,14.4375,15.8125,4291,0
1997-08-22,15.8125,16.5,14.4375,16.5,7491,0
1997-08-25,16.5,17.1875,14.09375,14.4375,4218,0
1997-08-26,14.4375,14.4375,14.4375,14.4375,418,0
1997-08-27,15.125,16.15625,14.09375,15.125,1545,0
1997-08-28,14.4375,15.8125,14.4375,14.4375,4218,0
1997-08-29,15.125,16.84375,15.125,15.8125,3309,0
1997-09-02,14.78125,18.21875,14.78125,18.21875,4491,0
1997-09-03,17.875,22,17.1875,19.25,16055,0
1997-09-04,20.625,20.625,18.90625,19.25,25600,0
1997-09-05,18.90625,19.9375,18.90625,19.25,16909,0
1997-09-08,19.25,19.9375,18.90625,19.9375,3673,0
1997-09-09,19.9375,19.9375,18.90625,18.90625,1709,0
1997-09-10,18.90625,19.25,18.5625,18.5625,10164,0
1997-09-11,18.5625,18.5625,16.5,17.1875,1509,0
1997-09-12,18.90625,20.79715,18.90625,19.59375,4036,0
1997-09-15,19.25,21.3125,19.25,20.96875,3055,0
1997-09-16,19.9375,22,19.9375,21.3125,10509,0
1997-09-17,22,24.75,22,22.6875,29273,0
1997-09-18,21.3125,24.0625,21.3125,24.0625,11218,0
1997-09-19,24.0625,27.5,24.0625,26.8125,30909,0
1997-09-22,27.5,28.875,24.75,24.75,12364,0
1997-09-23,24.75,25.4375,22,23.375,9855,0
1997-09-24,24.75,26.125,24.40625,24.40625,9255,0
1997-09-25,24.0625,25.78125,23.375,24.40625,13836,0
1997-09-26,24.40625,25.78125,23.03125,23.375,8782,0
1997-09-29,22.6875,23.375,21.3125,21.3125,6055,0
1997-09-30,22,24.40625,20.28125,24.40625,15691,0
1997-10-01,24.0625,24.75,20.625,21.3125,17727,0
1997-10-02,22,23.375,22,22.6875,5527,0
1997-10-03,23.375,24.0625,22.6875,24.0625,11018,0
1997-10-06,24.40625,25.09375,23.03125,23.71875,79509,0
1997-10-07,24.40625,27.5,22.6875,25.2659,70873,0
1997-10-08,26.8125,29.21875,24.75,28.875,32800,0
1997-10-09,29.90625,30.9375,26.125,28.1875,94073,0
1997-10-10,28.875,30.59375,25.4375,30.25,44236,0
1997-10-13,28.875,30.25,26.8125,28.53125,12291,0
1997-10-14,28.1875,28.53125,27.5,28.1875,12582,0
1997-10-15,28.53125,30.25,27.5,28.875,26491,0
1997-10-16,29.90625,29.90625,27.5,28.875,24945,0
1997-10-17,29.5625,29.5625,27.5,29.5625,26527,0
1997-10-20,29.5625,33.6875,28.53125,29.5625,42745,0
1997-10-21,30.25,30.25,28.875,28.875,9655,0
1997-10-22,28.875,29.90625,28.1875,29.5625,19473,0
1997-10-23,27.5,29.5625,27.5,28.1875,46182,0
1997-10-24,29.90625,31.625,29.21875,30.25,40382,0
1997-10-27,31.28125,31.28125,27.5,28.1875,36600,0
1997-10-28,24.0625,30.9375,23.375,30.9375,61182,0
1997-10-29,31.28125,31.96875,30.25,31.28125,19327,0
1997-10-30,30.25,31.625,29.21875,31.625,34073,0
1997-10-31,31.625,31.625,30.25,30.59375,6327,0
1997-11-03,30.9375,31.96875,30.25,31.625,40527,0
1997-11-04,31.625,31.96875,30.25,30.9375,23345,0
1997-11-05,30.25,31.625,30.25,31.625,32309,0
1997-11-06,31.96875,32.3125,29.5625,29.5625,45927,0
1997-11-07,28.875,30.9375,28.1875,30.25,28673,0
1997-11-10,30.25,32.3125,30.25,30.42215,53200,0
1997-11-11,30.59375,30.9375,29.5625,29.90625,25655,0
1997-11-12,29.5625,29.90625,28.53125,29.04715,9055,0
1997-11-13,29.21875,29.90625,27.5,27.5,19782,0
1997-11-14,28.53125,28.875,26.8125,28.875,17473,0
1997-11-17,29.5625,31.96875,29.21875,29.90625,38527,0
1997-11-18,30.25,31.28125,28.875,31.28125,42109,0
1997-11-19,31.625,31.625,30.25,30.9375,34982,0
1997-11-20,32.3125,36.4375,32.3125,34.03125,153527,0
1997-11-21,35.40625,36.78125,34.71875,35.0625,98400,0
1997-11-24,35.40625,35.40625,33.34375,34.71875,89455,0
1997-11-25,35.0625,35.0625,30.25,33,49873,0
1997-11-26,33.34375,33.6875,30.9375,33.6875,43545,0
1997-11-28,33.6875,34.03125,32.3125,33.6875,31582,0
1997-12-01,33.17215,34.03125,32.3125,33.6875,20400,0
1997-12-02,33.6875,33.6875,30.9375,31.625,16000,0
1997-12-03,30.9375,31.625,29.5625,29.5625,23236,0
1997-12-04,30.50795,31.96875,29.90625,31.625,28091,0
1997-12-05,31.625,32.65625,29.90625,30.9375,18873,0
1997-12-08,31.96875,32.3125,30.59375,31.625,9927,0
1997-12-09,30.9375,31.625,29.90625,30.9375,12527,0
1997-12-10,31.28125,31.28125,29.5625,29.90625,6618,0
1997-12-11,29.90625,29.90625,27.84375,29.21875,11509,0
1997-12-12,29.21875,29.5625,28.1875,28.875,7745,0
1997-12-15,28.53125,28.875,27.5,28.875,12236,0
1997-12-16,28.875,28.875,26.8125,27.5,19327,0
1997-12-17,27.84375,28.875,25.09375,26.125,29782,0
1997-12-18,26.125,28.875,24.75,26.125,18618,0
1997-12-19,26.125,26.46875,24.75,26.46875,14927,0
1997-12-22,25.09375,26.125,24.0625,26.125,17400,0
1997-12-23,25.4375,26.29715,23.71875,24.40625,23200,0
1997-12-24,25.4375,27.15625,22.6875,27.15625,25145,0
1997-12-26,25.78125,29.5625,25.78125,29.5625,10691,0
1997-12-29,29.5625,29.5625,27.5,27.5,7109,0
1997-12-30,28.1875,31.96875,26.8125,31.625,16345,0
1997-12-31,31.625,34.375,29.5625,30.9375,10818,0
1998-01-02,30.25,30.9375,29.5625,30.25,1618,0
1998-01-05,30.25,30.9375,29.5625,30.25,5764,0
1998-01-06,29.21875,30.25,28.53125,29.90625,7964,0
1998-01-07,29.21875,29.5625,28.875,29.21875,2055,0
1998-01-08,29.5625,29.5625,26.8125,28.1875,20618,0
1998-01-09,27.84375,28.875,27.15625,27.84375,8691,0
1998-01-12,26.8125,26.8125,24.40625,25.09375,20582,0
1998-01-13,26.125,26.125,23.71875,25.4375,17164,0
1998-01-14,25.78125,26.46875,24.75,25.09375,12709,0
1998-01-15,24.75,26.8125,24.75,26.8125,18055,0
1998-01-16,26.8125,28.1875,25.78125,28.1875,8491,0
1998-01-20,28.1875,29.5625,27.84375,28.875,10327,0
1998-01-21,30.9375,30.9375,27.15625,28.1875,14309,0
1998-01-22,28.53125,28.875,27.84375,27.84375,7818,0
1998-01-23,28.875,28.875,27.5,27.84375,5309,0
1998-01-26,27.5,28.1875,25.2659,26.125,15764,0
1998-01-27,26.125,26.46875,25.09375,26.125,10836,0
1998-01-28,26.125,26.46875,25.4375,26.46875,4073,0
1998-01-29,26.125,26.125,25.4375,26.125,3509,0
1998-01-30,26.8125,28.1875,26.125,28.1875,8945,0
1998-02-02,28.53125,29.90625,26.8125,29.5625,20255,0
1998-02-03,29.5625,30.9375,28.53125,30.9375,16091,0
1998-02-04,30.9375,31.625,29.21875,29.90625,14345,0
1998-02-05,30.25,30.25,28.1875,28.875,3145,0
1998-02-06,29.21875,29.21875,27.5,28.875,13909,0
1998-02-09,28.875,29.90625,28.53125,28.875,4164,0
1998-02-10,29.5625,30.59375,28.875,30.25,10164,0
1998-02-11,29.90625,30.59375,29.5625,29.90625,7236,0
1998-02-12,29.90625,29.90625,28.875,29.90625,8509,0
1998-02-13,29.5625,29.5625,28.53125,29.21875,3800,0
1998-02-17,28.875,29.90625,27.84375,28.875,11455,0
1998-02-18,28.875,28.875,26.46875,27.5,14473,0
1998-02-19,27.84375,28.53125,26.125,27.15625,10582,0
1998-02-20,26.8125,27.84375,26.125,27.84375,4236,0
1998-02-23,27.5,27.84375,26.125,26.46875,8345,0
1998-02-24,26.46875,27.15625,26.125,26.8125,4745,0
1998-02-25,27.5,28.1875,27.15625,27.84375,14055,0
1998-02-26,27.84375,30.59375,23.375,30.59375,237691,0
1998-02-27,30.59375,30.59375,27.5,30.59375,21036,0
1998-03-02,30.25,30.25,28.875,30.25,9509,0
1998-03-03,30.25,30.25,28.875,29.21875,4218,0
1998-03-04,29.21875,29.21875,28.1875,28.1875,2545,0
1998-03-05,27.5,28.875,26.125,28.53125,7618,0
1998-03-06,28.53125,29.21875,27.84375,28.53125,8236,0
1998-03-09,28.875,28.875,28.1875,28.875,6636,0
1998-03-10,28.53125,28.875,27.84375,28.1875,9055,0
1998-03-11,28.875,28.875,27.5,28.1875,20273,0
1998-03-12,28.1875,28.1875,26.46875,27.5,26709,0
1998-03-13,27.5,27.84375,26.8125,27.84375,8382,0
1998-03-16,27.84375,27.84375,26.125,27.15625,5673,0
1998-03-17,26.46875,28.0159,26.125,27.5,8018,0
1998-03-18,27.5,28.53125,27.5,27.5,32327,0
1998-03-19,27.5,27.5,25.4375,27.5,13273,0
1998-03-20,27.5,27.84375,26.8125,27.84375,4545,0
1998-03-23,27.5,27.84375,27.5,27.84375,4073,0
1998-03-24,27.5,27.84375,26.8125,27.84375,4618,0
1998-03-25,28.1875,28.1875,26.8125,27.15625,15182,0
1998-03-26,27.15625,27.3284,26.8125,27.3284,1982,0
1998-03-27,27.3284,27.5,26.29715,27.15625,6145,0
1998-03-30,26.8125,26.98465,26.125,26.46875,3091,0
1998-03-31,27.15625,27.15625,24.75,25.78125,13182,0
1998-04-01,26.8125,28.0159,25.09375,25.4375,33745,0
1998-04-02,26.125,26.125,25.09375,26.125,35327,0
1998-04-03,25.60965,26.125,24.75,25.2659,14655,0
1998-04-06,24.75,25.09375,23.71875,24.75,24818,0
1998-04-07,24.40625,24.75,22.34375,23.03125,33291,0
1998-04-08,23.375,23.375,22.6875,23.03125,4109,0
1998-04-09,23.03125,23.71875,22.34375,23.375,12764,0
1998-04-13,23.03125,23.375,20.96875,22,29473,0
1998-04-14,22.5159,23.03125,22.34375,22.85965,17345,0
1998-04-15,22.5159,23.03125,22,22.34375,19691,0
1998-04-16,22.34375,25.09375,22.17215,24.75,31855,0
1998-04-17,25.4375,26.125,24.75,25.78125,16836,0
1998-04-20,25.78125,26.29715,24.75,25.4375,5727,0
1998-04-21,25.09375,26.125,24.40625,25.4375,4582,0
1998-04-22,25.4375,26.125,24.40625,25.4375,8655,0
1998-04-23,26.125,26.125,24.75,26.125,7982,0
1998-04-24,25.4375,26.46875,25.4375,25.78125,6509,0
1998-04-27,26.125,26.125,24.40625,24.75,4982,0
1998-04-28,24.75,24.75,23.375,24.40625,13509,0
1998-04-29,24.75,24.75,24.0625,24.40625,1164,0
1998-04-30,24.40625,24.75,23.375,24.40625,4309,0
1998-05-01,24.75,24.75,23.375,23.375,4800,0
1998-05-04,23.375,25.4375,23.375,24.75,8418,0
1998-05-05,24.40625,25.4375,24.0625,25.09375,5582,0
1998-05-06,26.125,26.125,25.09375,25.09375,6927,0
1998-05-07,25.78125,25.78125,24.40625,24.75,2636,0
1998-05-08,25.09375,25.09375,23.71875,24.0625,6782,0
1998-05-11,23.71875,24.75,23.71875,24.0625,4127,0
1998-05-12,24.75,24.75,24.0625,24.40625,2055,0
1998-05-13,24.40625,24.75,23.71875,24.40625,7218,0
1998-05-14,24.75,24.75,23.71875,23.71875,2400,0
1998-05-15,24.75,25.4375,23.71875,23.8909,18455,0
1998-05-18,24.23465,25.09375,24.0625,24.0625,8964,0
1998-05-19,30.25,33.6875,25.9534,26.46875,380873,0
1998-05-20,27.84375,28.1875,26.125,26.46875,65073,0
1998-05-21,27.15625,27.15625,25.60965,26.125,19309,0
1998-05-22,26.125,26.125,24.75,25.4375,8655,0
1998-05-26,26.125,29.3909,25.78125,27.5,54091,0
1998-05-27,27.84375,27.84375,26.8125,27.15625,15509,0
1998-05-28,28.1875,28.1875,26.46875,26.46875,13000,0
1998-05-29,27.5,27.5,25.4375,25.78125,9945,0
1998-06-01,25.60965,26.125,25.60965,25.78125,6764,0
1998-06-02,25.78125,26.46875,25.78125,26.46875,11273,0
1998-06-03,26.46875,26.46875,25.4375,25.78125,7164,0
1998-06-04,25.78125,27.15625,25.78125,26.8125,8891,0
1998-06-05,27.15625,28.53125,26.8125,28.53125,40418,0
1998-06-08,27.84375,29.21875,27.84375,28.875,16982,0
1998-06-09,29.21875,29.5625,28.53125,28.53125,13727,0
1998-06-10,28.875,29.90625,28.53125,29.90625,17927,0
1998-06-11,30.25,30.25,27.84375,27.84375,30164,0
1998-06-12,27.5,27.84375,25.78125,26.8125,12291,0
1998-06-15,26.46875,27.15625,24.75,25.09375,10873,0
1998-06-16,25.09375,26.125,25.09375,25.78125,1545,0
1998-06-17,25.78125,26.8125,25.78125,26.46875,11309,0
1998-06-18,25.78125,27.15625,25.78125,26.8125,11218,0
1998-06-19,26.46875,26.46875,25.60965,26.125,10964,0
1998-06-22,26.125,26.125,25.09375,26.125,1964,0
1998-06-23,26.125,26.125,25.4375,26.125,5364,0
1998-06-24,25.4375,26.8125,25.4375,26.46875,9364,0
1998-06-25,26.8125,26.8125,25.78125,25.78125,5582,0
1998-06-26,25.4375,26.46875,25.4375,25.78125,4982,0
1998-06-29,26.125,27.15625,25.4375,26.125,9291,0
1998-06-30,26.125,26.125,25.09375,25.4375,5618,0
1998-07-01,25.09375,25.78125,24.40625,24.40625,11345,0
1998-07-02,24.75,25.4375,23.71875,24.40625,11073,0
1998-07-06,24.0625,24.75,23.03125,23.54715,7345,0
1998-07-07,23.03125,23.375,22.6875,23.03125,10855,0
1998-07-08,23.03125,24.0625,23.03125,23.375,4018,0
1998-07-09,24.0625,25.4375,23.375,24.92215,7582,0
1998-07-10,24.92215,25.2659,24.75,25.2659,818,0
1998-07-13,24.75,25.4375,24.5784,24.92215,7018,0
1998-07-14,24.75,25.09375,24.5784,24.75,6145,0
1998-07-15,25.09375,25.09375,24.23465,24.23465,6491,0
1998-07-16,25.09375,28.1875,24.40625,25.09375,22200,0
1998-07-17,26.46875,26.46875,25.09375,25.4375,5000,0
1998-07-20,25.60965,25.78125,24.5784,25.09375,9473,0
1998-07-21,24.75,25.4375,23.71875,24.40625,9273,0
1998-07-22,24.40625,24.75,22.6875,23.375,10982,0
1998-07-23,23.375,23.71875,22.34375,22.6875,6055,0
1998-07-24,22.34375,23.03125,22.34375,22.6875,6764,0
1998-07-27,23.375,23.375,21.3125,22,19145,0
1998-07-28,22.34375,24.0625,21.65625,22,8382,0
1998-07-29,22,22,19.9375,19.9375,20091,0
1998-07-30,19.9375,20.28125,17.875,18.5625,22055,0
1998-07-31,19.25,19.59375,18.5625,18.90625,13436,0
1998-08-03,19.59375,19.9375,18.5625,19.0784,13436,0
1998-08-04,19.59375,19.59375,17.53125,17.875,10855,0
1998-08-05,18.90625,19.25,17.875,17.875,20582,0
1998-08-06,17.875,18.5625,17.875,17.875,6036,0
1998-08-07,18.5625,19.25,18.21875,19.25,6945,0
1998-08-10,19.25,19.25,16.5,18.5625,36964,0
1998-08-11,17.875,18.90625,17.53125,18.90625,2545,0
1998-08-12,18.90625,18.90625,17.875,18.5625,3745,0
1998-08-13,18.5625,19.59375,17.875,18.21875,13291,0
1998-08-14,17.875,18.5625,17.1875,17.53125,9600,0
1998-08-17,18.5625,18.5625,16.15625,16.5,33691,0
1998-08-18,17.875,19.25,16.5,17.1875,44436,0
1998-08-19,17.875,17.875,14.78125,16.5,87982,0
1998-08-20,17.7034,17.7034,16.5,17.1875,13236,0
1998-08-21,17.1875,17.53125,16.3284,17.1875,14836,0
1998-08-24,17.0159,17.1875,15.125,16.5,22345,0
1998-08-25,16.5,16.84375,15.46875,15.8125,24564,0
1998-08-26,15.125,16.15625,14.4375,15.125,15709,0
1998-08-27,14.4375,14.60965,12.54715,13.40625,25818,0
1998-08-28,13.0625,13.75,12.03125,13.0625,115509,0
1998-08-31,14.09375,15.46875,13.40625,14.09375,21345,0
1998-09-01,14.09375,14.09375,12.71875,14.09375,12000,0
1998-09-02,14.4375,16.84375,14.4375,16.5,26945,0
1998-09-03,16.84375,16.84375,15.125,15.125,8455,0
1998-09-04,15.8125,15.8125,14.4375,14.4375,3236,0
1998-09-08,14.78125,15.125,12.2034,13.92215,34400,0
1998-09-09,13.92215,14.2659,13.23465,13.40625,7836,0
1998-09-10,13.40625,13.40625,13.40625,13.40625,618,0
1998-09-11,13.40625,14.2659,13.40625,13.75,8327,0
1998-09-14,13.75,14.2659,12.71875,13.5784,5255,0
1998-09-15,13.40625,13.40625,13.0625,13.40625,1964,0
1998-09-16,13.40625,14.60965,13.0625,13.92215,16891,0
1998-09-17,14.4375,14.4375,13.75,14.09375,5145,0
1998-09-18,14.09375,14.78125,13.40625,14.78125,16691,0
1998-09-21,14.78125,16.5,14.4375,16.5,17000,0
1998-09-22,16.5,16.5,14.78125,15.125,4145,0
1998-09-23,14.9534,16.15625,14.9534,15.46875,11273,0
1998-09-24,16.5,17.1875,15.8125,16.5,19527,0
1998-09-25,16.5,17.1875,16.15625,16.15625,2818,0
1998-09-28,16.5,16.5,15.125,15.8125,7618,0
1998-09-29,15.8125,16.15625,15.125,15.46875,3018,0
1998-09-30,15.8125,17.1875,15.8125,16.84375,15036,0
1998-10-01,16.5,16.5,14.78125,15.125,18418,0
1998-10-02,15.46875,15.8125,14.78125,14.78125,5473,0
1998-10-05,15.125,15.8125,15.125,15.8125,3000,0
1998-10-06,15.46875,15.8125,12.375,13.0625,18091,0
1998-10-07,13.40625,13.75,13.0625,13.0625,3509,0
1998-10-08,12.71875,13.0625,11.6875,12.71875,8309,0
1998-10-09,12.71875,12.71875,10.1409,12.63295,36255,0
1998-10-12,12.71875,12.71875,11.34375,11.6875,19782,0
1998-10-13,11.6875,11.6875,11,11.34375,16182,0
1998-10-14,11.34375,12.8909,11,12.8909,21327,0
1998-10-15,12.375,13.75,12.03125,13.40625,10164,0
1998-10-16,13.40625,13.40625,13.0625,13.40625,8473,0
1998-10-19,13.40625,13.75,13.23465,13.23465,7255,0
1998-10-20,13.75,14.78125,13.5784,13.75,13145,0
1998-10-21,13.75,14.4375,12.71875,14.4375,6636,0
1998-10-22,14.09375,14.4375,13.0625,13.23465,6473,0
1998-10-23,13.75,14.09375,13.40625,13.5784,3927,0
1998-10-26,13.75,13.75,13.23465,13.40625,3564,0
1998-10-27,13.23465,14.2659,13.23465,14.09375,9836,0
1998-10-28,14.2659,15.46875,14.09375,15.46875,6073,0
1998-10-29,15.46875,15.46875,14.60965,14.78125,12291,0
1998-10-30,15.125,15.46875,14.09375,15.125,6527,0
1998-11-02,15.125,15.125,14.4375,15.125,1982,0
1998-11-03,15.125,15.125,14.09375,14.4375,6000,0
1998-11-04,14.4375,16.15625,14.09375,15.8125,13673,0
1998-11-05,15.125,17.53125,14.60965,16.84375,16345,0
1998-11-06,17.53125,19.59375,17.1875,18.5625,19945,0
1998-11-09,18.73465,18.90625,15.8125,16.3284,21836,0
1998-11-10,16.5,16.5,15.8125,15.8125,2909,0
1998-11-11,16.15625,16.5,15.46875,16.5,7455,0
1998-11-12,15.8125,16.84375,15.8125,16.5,4127,0
1998-11-13,16.67215,20.625,16.15625,20.625,37000,0
1998-11-16,20.625,21.65625,19.9375,20.625,14109,0
1998-11-17,20.96875,21.65625,20.625,21.3125,4727,0
1998-11-18,21.65625,21.65625,19.59375,19.59375,7236,0
1998-11-19,19.59375,20.28125,19.25,19.59375,4018,0
1998-11-20,20.28125,20.28125,19.25,19.59375,3527,0
1998-11-23,19.25,19.25,17.875,18.5625,2109,0
1998-11-24,17.875,17.875,16.5,17.1875,2418,0
1998-11-25,17.1875,18.5625,15.8125,18.5625,3218,0
1998-11-27,18.5625,18.5625,17.875,17.875,2182,0
1998-11-30,17.1875,18.5625,17.1875,18.21875,7673,0
1998-12-01,17.875,17.875,17.1875,17.1875,2982,0
1998-12-02,17.875,17.875,15.46875,15.46875,8073,0
1998-12-03,16.15625,17.1875,15.46875,16.5,3873,0
1998-12-04,16.84375,19.25,16.84375,18.5625,6836,0
1998-12-07,19.25,20.28125,19.25,19.25,6182,0
1998-12-08,19.9375,19.9375,17.875,19.25,6291,0
1998-12-09,19.25,19.59375,18.5625,18.5625,4127,0
1998-12-10,18.5625,19.25,16.84375,16.84375,3036,0
1998-12-11,16.84375,17.875,16.84375,17.1875,5745,0
1998-12-14,17.875,17.875,16.5,17.1875,2273,0
1998-12-15,16.84375,17.1875,16.5,17.1875,6000,0
1998-12-16,16.5,16.5,16.5,16.5,2782,0
1998-12-17,16.5,16.84375,16.15625,16.5,2073,0
1998-12-18,16.5,16.84375,16.15625,16.84375,3418,0
1998-12-21,17.1875,17.1875,15.125,15.125,7564,0
1998-12-22,15.8125,16.5,13.75,15.125,17545,0
1998-12-23,15.46875,15.8125,14.4375,15.125,33927,0
1998-12-24,15.125,15.8125,15.125,15.8125,1745,0
1998-12-28,15.8125,16.5,15.46875,16.15625,5745,0
1998-12-29,16.15625,16.15625,15.125,16.15625,9982,0
1998-12-30,16.5,21.3125,16.5,21.3125,21909,0
1998-12-31,20.625,20.96875,19.25,20.96875,26036,0
1999-01-04,20.28125,20.28125,19.25,19.9375,13145,0
1999-01-05,19.59375,19.9375,19.25,19.9375,3018,0
1999-01-06,19.59375,19.59375,19.25,19.25,3055,0
1999-01-07,20.96875,24.0625,20.96875,22.34375,15655,0
1999-01-08,22.34375,22.34375,19.9375,20.96875,10000,0
1999-01-11,20.96875,21.3125,20.625,20.625,3600,0
1999-01-12,21.65625,22,20.96875,20.96875,11491,0
1999-01-13,19.9375,21.3125,19.9375,20.625,3964,0
1999-01-14,20.625,20.96875,19.25,19.59375,4291,0
1999-01-15,19.59375,19.59375,17.875,17.875,1345,0
1999-01-19,19.25,20.96875,18.90625,19.9375,9145,0
1999-01-20,19.25,20.625,19.25,20.28125,764,0
1999-01-21,20.28125,20.625,18.5625,19.25,5491,0
1999-01-22,19.59375,19.59375,18.21875,18.5625,1309,0
1999-01-25,19.25,19.25,18.5625,18.90625,5600,0
1999-01-26,18.21875,19.25,18.21875,19.25,4364,0
1999-01-27,19.25,19.25,18.90625,18.90625,1709,0
1999-01-28,19.25,20.625,19.25,20.28125,5418,0
1999-01-29,20.625,20.625,19.25,20.625,6527,0
1999-02-01,20.625,20.96875,19.9375,20.625,2200,0
1999-02-02,20.96875,20.96875,19.9375,20.96875,4655,0
1999-02-03,20.625,20.96875,20.28125,20.96875,2164,0
1999-02-04,20.625,21.3125,20.28125,20.28125,4545,0
1999-02-05,20.625,21.65625,20.625,21.65625,2491,0
1999-02-08,22,24.0625,21.65625,23.71875,8218,0
1999-02-09,23.71875,23.71875,20.96875,22,7200,0
1999-02-10,21.3125,21.3125,20.28125,20.96875,3145,0
1999-02-11,20.625,23.375,20.28125,23.375,4055,0
1999-02-12,23.375,26.125,22.34375,24.0625,17618,0
1999-02-16,25.4375,26.125,23.71875,24.75,11691,0
1999-02-17,24.0625,24.40625,22.6875,24.0625,4345,0
1999-02-18,24.40625,24.40625,22.34375,22.6875,3455,0
1999-02-19,23.03125,23.375,22,22.6875,3127,0
1999-02-22,23.375,24.0625,22.6875,23.03125,4855,0
1999-02-23,23.03125,23.375,22,22,12673,0
1999-02-24,22,23.375,22,23.03125,4309,0
1999-02-25,23.375,24.0625,22.34375,23.375,4364,0
1999-02-26,24.0625,24.0625,22.34375,23.375,2236,0
1999-03-01,22.34375,23.03125,22.34375,22.34375,2291,0
1999-03-02,20.96875,22,20.625,21.3125,5636,0
1999-03-03,20.96875,22.6875,20.96875,22,3582,0
1999-03-04,21.65625,22.34375,21.65625,22.34375,2782,0
1999-03-05,22,22.6875,21.3125,22.6875,3727,0
1999-03-08,24.0625,24.40625,22.6875,23.03125,14891,0
1999-03-09,23.03125,23.71875,22.34375,22.6875,3455,0
1999-03-10,22.34375,23.03125,22.34375,22.34375,1873,0
1999-03-11,23.03125,23.375,22,23.375,1800,0
1999-03-12,23.375,23.375,23.03125,23.375,1327,0
1999-03-15,22.34375,23.375,22.34375,22.6875,4982,0
1999-03-16,22.34375,23.375,22,22.6875,7273,0
1999-03-17,23.03125,23.375,22,23.03125,2400,0
1999-03-18,22.34375,23.71875,22,23.375,12982,0
1999-03-19,23.375,24.75,23.03125,24.0625,6527,0
1999-03-22,23.375,24.0625,23.03125,23.375,4364,0
1999-03-23,23.375,23.375,22,22,2927,0
1999-03-24,22.6875,22.6875,20.625,21.3125,3982,0
1999-03-25,21.65625,21.65625,20.28125,21.65625,2091,0
1999-03-26,21.65625,21.65625,20.28125,20.28125,1709,0
1999-03-29,20.625,20.96875,19.59375,20.96875,2764,0
1999-03-30,20.625,20.625,19.59375,20.625,1418,0
1999-03-31,20.625,20.625,19.59375,20.625,1055,0
1999-04-01,19.9375,19.9375,18.90625,18.90625,13582,0
1999-04-05,18.90625,20.28125,18.5625,19.25,2745,0
1999-04-06,18.90625,18.90625,16.5,16.84375,7618,0
1999-04-07,17.1875,19.9375,17.1875,19.25,3509,0
1999-04-08,19.59375,20.28125,19.25,19.25,2564,0
1999-04-09,20.625,21.3125,19.25,19.25,6491,0
1999-04-12,19.9375,19.9375,17.1875,17.1875,3218,0
1999-04-13,17.1875,18.5625,16.84375,17.875,7782,0
1999-04-14,17.875,17.875,16.84375,16.84375,2236,0
1999-04-15,17.1875,17.875,16.84375,17.1875,4764,0
1999-04-16,17.53125,17.53125,15.125,16.15625,11745,0
1999-04-19,16.5,17.1875,15.8125,17.1875,4400,0
1999-04-20,16.84375,16.84375,15.8125,15.8125,5764,0
1999-04-21,16.5,17.1875,15.8125,16.84375,6582,0
1999-04-22,16.84375,17.875,16.84375,17.1875,4800,0
1999-04-23,17.875,17.875,17.1875,17.1875,800,0
1999-04-26,17.53125,17.875,17.1875,17.1875,1273,0
1999-04-27,17.53125,17.53125,16.5,17.1875,3182,0
1999-04-28,17.1875,17.1875,16.5,17.1875,2091,0
1999-04-29,16.5,17.53125,15.46875,15.46875,2218,0
1999-04-30,15.8125,17.53125,15.8125,17.53125,3945,0
1999-05-03,17.53125,17.875,17.1875,17.53125,2527,0
1999-05-04,17.875,17.875,17.875,17.875,1673,0
1999-05-05,17.875,17.875,16.5,16.5,1909,0
1999-05-06,16.84375,16.84375,16.5,16.5,145,0
1999-05-07,17.875,17.875,16.15625,16.15625,1055,0
1999-05-10,15.8125,16.84375,15.8125,16.15625,3400,0
1999-05-11,16.5,16.5,15.8125,15.8125,1145,0
1999-05-12,17.1875,17.875,16.84375,16.84375,9000,0
1999-05-13,16.84375,16.84375,15.8125,16.15625,2182,0
1999-05-14,15.46875,16.5,15.46875,16.5,4036,0
1999-05-17,16.5,17.1875,15.46875,17.1875,4218,0
1999-05-18,17.1875,18.5625,16.5,17.875,13236,0
1999-05-19,18.21875,18.21875,16.5,17.1875,3745,0
1999-05-20,17.875,18.5625,16.5,17.53125,3745,0
1999-05-21,16.84375,17.53125,16.84375,17.53125,2000,0
1999-05-24,17.875,18.5625,16.5,18.21875,10036,0
1999-05-25,17.875,17.875,16.84375,17.53125,2655,0
1999-05-26,17.1875,17.875,16.5,16.5,4164,0
1999-05-27,16.5,17.1875,15.8125,16.5,1491,0
1999-05-28,16.5,16.5,16.5,16.5,964,0
1999-06-01,16.5,16.5,15.8125,16.5,2782,0
1999-06-02,16.5,17.1875,16.15625,16.84375,13855,0
1999-06-03,17.1875,17.875,17.1875,17.53125,9236,0
1999-06-04,17.1875,17.875,16.84375,17.875,3182,0
1999-06-07,17.875,17.875,16.5,16.84375,1582,0
1999-06-08,17.53125,17.53125,16.84375,16.84375,4582,0
1999-06-09,16.84375,17.53125,16.84375,17.1875,3000,0
1999-06-10,17.53125,19.25,17.53125,18.21875,11291,0
1999-06-11,18.90625,20.96875,18.90625,20.625,13800,0
1999-06-14,21.3125,22.6875,20.625,22,28309,0
1999-06-15,22.34375,22.34375,20.96875,20.96875,12055,0
1999-06-16,21.65625,21.65625,20.625,21.3125,12618,0
1999-06-17,22,22.34375,20.625,22.34375,4618,0
1999-06-18,22.34375,22.34375,21.65625,22,4873,0
1999-06-21,22,22.34375,21.65625,22,3018,0
1999-06-22,22.34375,22.6875,21.65625,22,10255,0
1999-06-23,22.6875,24.75,22.6875,23.71875,28291,0
1999-06-24,24.40625,24.75,22.6875,23.71875,4964,0
1999-06-25,23.71875,26.8125,23.375,25.78125,49982,0
1999-06-28,25.78125,26.46875,24.40625,26.125,6745,0
1999-06-29,26.125,27.15625,25.78125,26.46875,16745,0
1999-06-30,27.15625,27.15625,26.8125,27.15625,9673,0
1999-07-01,26.8125,26.8125,24.75,25.78125,8727,0
1999-07-02,26.125,26.46875,23.71875,25.4375,6018,0
1999-07-06,25.4375,26.125,24.0625,25.78125,16873,0
1999-07-07,26.125,26.46875,25.09375,25.09375,2073,0
1999-07-08,25.4375,25.78125,24.40625,24.75,6109,0
1999-07-09,24.0625,24.75,23.71875,24.75,2055,0
1999-07-12,24.75,26.46875,24.40625,26.125,6527,0
1999-07-13,27.15625,27.15625,26.46875,26.8125,9400,0
1999-07-14,26.8125,27.15625,26.125,26.8125,5036,0
1999-07-15,26.8125,29.5625,26.8125,27.84375,33109,0
1999-07-16,29.21875,29.5625,27.84375,28.53125,7982,0
1999-07-19,29.90625,29.90625,27.5,28.1875,7164,0
1999-07-20,28.53125,28.53125,26.125,26.8125,9855,0
1999-07-21,27.5,28.1875,26.8125,26.8125,4073,0
1999-07-22,27.5,27.5,24.75,26.125,5782,0
1999-07-23,26.125,26.8125,25.78125,26.125,2764,0
1999-07-26,26.8125,27.15625,25.78125,26.8125,2727,0
1999-07-27,26.8125,26.8125,24.75,26.125,1709,0
1999-07-28,26.46875,29.21875,26.125,28.1875,39255,0
1999-07-29,28.53125,28.875,26.46875,27.5,9727,0
1999-07-30,28.1875,28.1875,27.5,27.5,9436,0
1999-08-02,28.1875,28.1875,27.5,27.5,3582,0
1999-08-03,28.1875,30.9375,28.1875,29.5625,37436,0
1999-08-04,28.875,31.96875,28.875,31.625,21509,0
1999-08-05,31.625,31.625,29.90625,30.9375,16164,0
1999-08-06,31.28125,31.625,30.25,30.25,23436,0
1999-08-09,30.9375,31.28125,30.59375,30.59375,11455,0
1999-08-10,31.28125,31.28125,27.5,27.5,9436,0
1999-08-11,27.5,31.28125,27.5,30.9375,6018,0
1999-08-12,30.9375,31.625,30.25,30.25,6091,0
1999-08-13,30.25,31.625,30.25,31.28125,6945,0
1999-08-16,31.96875,34.71875,30.9375,33.6875,25818,0
1999-08-17,34.03125,38.15625,33.6875,37.125,34018,0
1999-08-18,36.4375,42.625,36.4375,38.84375,32291,0
1999-08-19,39.53125,44,38.5,42.28125,41709,0
1999-08-20,43.65625,44.6875,37.125,41.9375,46800,0
1999-08-23,40.5625,44,40.5625,41.9375,28091,0
1999-08-24,42.96875,44,41.25,42.625,23109,0
1999-08-25,41.25,49.84375,40.5625,47.78125,65600,0
1999-08-26,50.53125,55,48.125,53.28125,101673,0
1999-08-27,54.65625,55,51.21875,52.25,53618,0
1999-08-30,52.59375,52.59375,46.0625,49.84375,43982,0
1999-08-31,49.5,49.5,46.0625,46.75,54000,0
1999-09-01,48.125,50.1875,47.09375,50.1875,36273,0
1999-09-02,49.5,51.5625,48.125,50.875,20436,0
1999-09-03,51.5625,53.625,50.875,52.59375,51000,0
1999-09-07,53.28125,55,52.9375,53.625,33382,0
1999-09-08,54.65625,62.5625,54.3125,62.21875,115455,0
1999-09-09,68.75,74.59375,66.6875,71.5,152273,0
1999-09-10,71.5,74.25,70.125,71.5,144982,0
1999-09-13,70.125,71.84375,67.375,71.5,87818,0
1999-09-14,71.5,72.1875,69.78125,71.15625,38527,0
1999-09-15,70.8125,71.15625,69.09375,70.125,62673,0
1999-09-16,70.125,70.125,64.625,67.03125,68036,0
1999-09-17,65.3125,66.6875,59.125,63.25,64582,0
1999-09-20,64.625,69.4375,63.9375,69.4375,24818,0
1999-09-21,70.46875,73.5625,64.625,66,150364,0
1999-09-22,64.625,64.625,50.875,56.71875,262200,0
1999-09-23,58.09375,60.5,55,55.6875,38527,0
1999-09-24,55.6875,58.78125,55.34375,57.40625,38818,0
1999-09-27,57.0625,58.4375,53.28125,53.625,38709,0
1999-09-28,54.3125,54.3125,47.09375,51.90625,59382,0
1999-09-29,51.90625,51.90625,48.46875,48.8125,20691,0
1999-09-30,49.15625,52.25,48.46875,51.5625,47636,0
1999-10-01,51.90625,51.90625,49.5,51.21875,7709,0
1999-10-04,52.25,55.34375,51.5625,55,36255,0
1999-10-05,55,58.4375,53.625,57.0625,35727,0
1999-10-06,55.6875,57.0625,52.9375,54.3125,47000,0
1999-10-07,54.3125,55,46.75,50.1875,32309,0
1999-10-08,49.5,49.5,47.78125,48.8125,20782,0
1999-10-11,47.78125,48.125,46.75,48.125,15255,0
1999-10-12,48.125,48.125,46.75,48.125,4727,0
1999-10-13,48.125,48.125,44.34375,45.71875,12018,0
1999-10-14,46.40625,46.75,41.9375,46.0625,21473,0
1999-10-15,44.6875,45.375,42.625,43.3125,13091,0
1999-10-18,43.65625,43.65625,38.84375,39.875,32400,0
1999-10-19,37.125,39.53125,37.125,39.53125,69818,0
1999-10-20,39.53125,47.09375,39.53125,45.375,52218,0
1999-10-21,45.375,45.375,44,44,17800,0
1999-10-22,44.6875,49.5,44.6875,47.4375,72745,0
1999-10-25,46.40625,46.75,42.96875,44,18709,0
1999-10-26,44,44,39.53125,39.53125,19673,0
1999-10-27,39.53125,42.96875,38.84375,42.625,18800,0
1999-10-28,42.96875,44.6875,41.59375,43.3125,31927,0
1999-10-29,44.34375,46.75,42.625,46.75,64636,0
1999-11-01,46.40625,52.59375,46.40625,52.25,100382,0
1999-11-02,53.28125,53.28125,49.15625,50.1875,71000,0
1999-11-03,47.78125,50.875,47.78125,50.875,42418,0
1999-11-04,49.15625,54.3125,49.15625,52.25,66800,0
1999-11-05,51.21875,51.21875,48.8125,49.5,21673,0
1999-11-08,48.8125,50.875,46.0625,49.84375,48073,0
1999-11-09,49.5,50.875,49.5,49.5,19436,0
1999-11-10,50.1875,50.1875,48.8125,49.5,37364,0
1999-11-11,49.5,56.03125,48.8125,54.65625,101382,0
1999-11-12,55.34375,59.46875,55.34375,57.0625,99345,0
1999-11-15,59.8125,61.875,58.09375,61.53125,86345,0
1999-11-16,61.53125,66,61.53125,65.3125,107145,0
1999-11-17,64.625,64.96875,62.5625,63.9375,79218,0
1999-11-18,63.25,64.625,61.53125,64.625,67364,0
1999-11-19,62.21875,63.59375,59.125,62.5625,55055,0
1999-11-22,62.90625,64.28125,61.875,63.9375,64782,0
1999-11-23,63.59375,71.5,62.90625,69.78125,80473,0
1999-11-24,68.75,72.875,68.0625,70.125,58382,0
1999-11-26,70.46875,75.96875,69.78125,74.59375,28673,0
1999-11-29,74.9375,77,74.59375,76.3125,66727,0
1999-11-30,73.5625,81.8125,73.5625,79.0625,142273,0
1999-12-01,82.84375,88.6875,80.4375,83.875,117455,0
1999-12-02,84.90625,87.65625,83.875,85.9375,63018,0
1999-12-03,88,89.375,85.25,85.59375,58291,0
1999-12-06,87.65625,88.6875,74.9375,80.78125,54455,0
1999-12-07,83.53125,87.3125,79.75,85.9375,27091,0
1999-12-08,86.625,98.3125,85.9375,96.9375,79709,0
1999-12-09,101.75,103.8125,96.9375,99,101309,0
1999-12-10,100.375,100.375,96.59375,99.34375,41891,0
1999-12-13,99.6875,104.5,96.9375,98.3125,64527,0
1999-12-14,99.6875,102.4375,99.6875,100.71875,26055,0
1999-12-15,99.34375,101.0625,95.90625,98.3125,47018,0
1999-12-16,97.625,100.375,94.53125,96.59375,59200,0
1999-12-17,96.9375,97.625,94.875,96.25,24018,0
1999-12-20,99.6875,101.75,99,101.0625,37127,0
1999-12-21,101.75,103.125,97.625,97.625,31891,0
1999-12-22,99,103.125,99,99.6875,31709,0
1999-12-23,101.0625,101.0625,97.625,97.96875,17218,0
1999-12-27,99.34375,101.75,98.3125,100.03125,31236,0
1999-12-28,101.40625,106.5625,99.6875,103.125,42564,0
1999-12-29,104.15625,105.875,103.125,104.84375,25564,0
1999-12-30,105.875,107.25,105.875,105.875,18673,0
1999-12-31,105.875,105.875,102.4375,104.5,14400,0
2000-01-03,104.84375,105.875,96.59375,97.625,46055,0
2000-01-04,93.5,101.75,90.75,93.5,57909,0
2000-01-05,93.84375,93.84375,82.5,90.0625,60073,0
2000-01-06,89.375,90.0625,85.25,85.9375,20618,0
2000-01-07,86.625,89.375,82.5,88,39382,0
2000-01-10,89.375,92.8125,88.34375,92.8125,58091,0
2000-01-11,93.15625,96.9375,92.8125,93.5,39655,0
2000-01-12,93.5,94.1875,88.6875,91.4375,37855,0
2000-01-13,90.75,92.46875,89.71875,92.125,13473,0
2000-01-14,92.46875,97.625,90.75,97.625,28327,0
2000-01-18,98.65625,102.09375,96.9375,97.28125,43691,0
2000-01-19,97.28125,101.75,95.5625,101.75,57345,0
2000-01-20,102.78125,118.25,102.4375,115.5,80691,0
2000-01-21,115.5,119.625,114.46875,116.53125,41182,0
2000-01-24,120.65625,127.875,119.625,126.84375,99327,0
2000-01-25,127.1875,127.875,121.6875,123.0625,44545,0
2000-01-26,123.75,135.4375,123.75,132,51636,0
2000-01-27,133.375,134.75,123.75,125.8125,38582,0
2000-01-28,125.8125,125.8125,116.875,119.96875,54473,0
2000-01-31,118.59375,118.59375,106.5625,110.6875,65691,0
2000-02-01,112.0625,125.46875,112.0625,121.34375,55873,0
2000-02-02,143,152.625,132.6875,147.125,196455,0
2000-02-03,151.25,151.25,137.5,146.4375,72345,0
2000-02-04,147.8125,156.40625,143.34375,145.75,49127,0
2000-02-07,149.875,151.9375,147.8125,150.21875,29891,0
2000-02-08,151.59375,160.1875,151.59375,159.5,46091,0
2000-02-09,162.25,162.9375,156.75,158.125,26400,0
2000-02-10,158.8125,160.1875,157.09375,159.5,25327,0
2000-02-11,161.90625,180.125,160.1875,171.875,97909,0
2000-02-14,181.5,193.1875,179.09375,189.75,82273,0
2000-02-15,189.75,192.5,177.375,192.5,38964,0
2000-02-16,193.875,222.75,193.1875,220.6875,78782,0
2000-02-17,236.5,253,235.8125,253,155073,0
2000-02-18,246.125,246.8125,228.9375,240.625,91200,0
2000-02-22,240.96875,244.0625,222.0625,222.0625,82836,0
2000-02-23,214.5,217.25,202.8125,209,105273,0
2000-02-24,206.9375,210.375,176.6875,209.6875,165200,0
2000-02-25,225.5,243.71875,220,239.25,151000,0
2000-02-28,240.625,253.6875,231.6875,248.1875,79655,0
2000-02-29,253,279.125,247.5,276.375,52309,0
2000-03-01,291.5,291.5,261.9375,264,76982,0
2000-03-02,261.9375,262.28125,247.5,250.9375,47436,0
2000-03-03,250.25,269.5,247.5,250.9375,35109,0
2000-03-06,250.9375,260.5625,250.9375,259.1875,28745,0
2000-03-07,261.25,261.25,250.9375,254.375,28400,0
2000-03-08,253,253,232.375,238.5625,40200,0
2000-03-09,237.875,237.875,223.4375,224.8125,39709,0
2000-03-10,217.25,222.75,205.90625,213.125,130418,0
2000-03-13,192.5,205.5625,192.5,204.875,46891,0
2000-03-14,199.375,199.375,170.5,176,138945,0
2000-03-15,180.8125,201.78125,173.25,200.75,96491,0
2000-03-16,207.625,209,187.6875,196.625,45691,0
2000-03-17,196.625,201.78125,183.5625,186.3125,18709,0
2000-03-20,186.65625,188.375,159.5,170.5,56473,0
2000-03-21,165,165,143.6875,159.5,82109,0
2000-03-22,160.53125,177.375,158.125,172.5625,37491,0
2000-03-23,172.5625,202.8125,167.75,200.75,60400,0
2000-03-24,202.125,231,202.125,213.8125,114036,0
2000-03-27,215.1875,223.4375,203.5,219.65625,18709,0
2000-03-28,222.75,226.875,208.3125,213.125,33909,0
2000-03-29,211.75,212.09375,198.6875,201.4375,26345,0
2000-03-30,198,198,175.3125,176.34375,35364,0
2000-03-31,177.03125,189.40625,169.125,170.5,32364,0
2000-04-03,170.5,174.625,158.125,162.25,20600,0
2000-04-04,161.5625,164.65625,126.5,161.5625,51327,0
2000-04-05,159.5,185.625,145.75,182.875,89164,0
2000-04-06,184.25,200.75,184.25,199.03125,44964,0
2000-04-07,203.5,204.875,185.625,192.5,22273,0
2000-04-10,191.125,191.125,175.3125,175.3125,17418,0
2000-04-11,175.3125,175.3125,159.5,164.3125,29218,0
2000-04-12,163.28125,167.75,154,154,14764,0
2000-04-13,152.625,160.1875,152.625,154,19309,0
2000-04-14,151.25,151.25,127.1875,129.59375,27600,0
2000-04-17,119.28125,127.875,103.8125,117.5625,40745,0
2000-04-18,121.6875,144.375,107.9375,137.5,82164,0
2000-04-19,143,152.625,136.125,145.0625,18164,0
2000-04-20,146.4375,147.125,138.875,143,11036,0
2000-04-24,141.625,141.625,132,132.6875,14200,0
2000-04-25,134.0625,136.125,128.90625,130.96875,17036,0
2000-04-26,134.75,140.25,134.0625,138.1875,21473,0
2000-04-27,136.8125,157.4375,135.4375,151.9375,23418,0
2000-04-28,162.25,178.0625,157.4375,177.375,32000,0
2000-05-01,178.0625,203.5,176,203.5,36564,0
2000-05-02,202.8125,202.8125,180.8125,181.84375,26473,0
2000-05-03,176,177.375,163.28125,165.6875,19564,0
2000-05-04,170.15625,176.6875,167.75,176.6875,24564,0
2000-05-05,176.6875,183.5625,176,179.4375,14891,0
2000-05-08,180.8125,180.8125,169.125,170.5,10618,0
2000-05-09,167.75,167.75,150.5625,151.25,21473,0
2000-05-10,153.3125,153.3125,130.28125,136.125,41764,0
2000-05-11,137.5,146.4375,137.5,137.5,42145,0
2000-05-12,137.5,143,137.5,139.5625,35382,0
2000-05-15,138.875,140.9375,137.5,138.875,34582,0
2000-05-16,140.25,142.3125,132,133.71875,42509,0
2000-05-17,132.6875,134.0625,129.9375,131.65625,14236,0
2000-05-18,132.6875,132.6875,125.8125,126.15625,13709,0
2000-05-19,126.15625,126.15625,117.5625,118.25,55982,0
2000-05-22,118.25,120.3125,107.25,114.125,46564,0
2000-05-23,115.5,123.0625,114.8125,118.25,58800,0
2000-05-24,118.59375,119.625,116.875,118.9375,76545,0
2000-05-25,118.9375,132.6875,118.9375,131.3125,33727,0
2000-05-26,131.3125,136.125,130.625,133.375,24782,0
2000-05-30,133.375,144.375,129.25,143.6875,21836,0
2000-05-31,143,144.375,139.5625,139.5625,19927,0
2000-06-01,140.25,146.78125,139.5625,144.03125,19364,0
2000-06-02,145.40625,173.9375,145.0625,170.5,48691,0
2000-06-05,170.5,192.5,167.75,189.75,57218,0
2000-06-06,192.5,205.5625,187.6875,202.8125,70618,0
2000-06-07,202.8125,202.8125,192.5,196.96875,73709,0
2000-06-08,194.90625,199.375,194.21875,195.9375,47927,0
2000-06-09,194.5625,201.4375,181.15625,201.4375,28436,0
2000-06-12,202.8125,206.9375,200.40625,201.09375,42800,0
2000-06-13,200.0625,201.4375,185.625,187,34309,0
2000-06-14,187.6875,190.78125,175.3125,176.34375,23727,0
2000-06-15,177.375,177.375,167.75,169.8125,28091,0
2000-06-16,171.1875,182.875,157.4375,180.125,55891,0
2000-06-19,180.125,187,179.4375,182.875,30982,0
2000-06-20,184.25,196.625,183.5625,193.1875,52691,0
2000-06-21,192.5,196.625,191.8125,195.25,28836,0
2000-06-22,196.625,197.3125,192.5,192.5,17873,0
2000-06-23,192.5,195.25,188.375,188.71875,34382,0
2000-06-26,188.375,196.625,187.6875,194.5625,30291,0
2000-06-27,194.5625,216.5625,194.5625,209,82945,0
2000-06-28,211.75,229.625,211.75,224.8125,85364,0
2000-06-29,224.125,247.5,222.75,240.96875,91109,0
2000-06-30,241.3125,242,224.8125,236.5,114945,0
2000-07-03,235.125,235.125,226.875,226.875,10545,0
2000-07-05,227.5625,235.8125,227.5625,229.28125,36582,0
2000-07-06,229.96875,230.3125,215.1875,220.6875,38800,0
2000-07-07,222.0625,229.96875,222.0625,227.5625,24818,0
2000-07-10,228.25,239.25,228.25,236.5,18927,0
2000-07-11,237.875,249.21875,235.125,236.15625,53473,0
2000-07-12,235.8125,240.96875,224.125,229.28125,26527,0
2000-07-13,220,223.4375,206.25,212.78125,55945,0
2000-07-14,212.4375,214.5,191.8125,199.03125,81564,0
2000-07-17,197.65625,215.1875,196.625,213.125,34455,0
2000-07-18,210.375,211.0625,203.5,209,35418,0
2000-07-19,209.6875,211.0625,203.15625,204.875,39109,0
2000-07-20,204.875,218.96875,204.875,215.875,52673,0
2000-07-21,217.25,217.59375,206.9375,206.9375,18200,0
2000-07-24,208.3125,213.125,194.5625,200.75,18691,0
2000-07-25,199.375,200.0625,191.125,192.5,16509,0
2000-07-26,190.4375,211.0625,181.5,206.59375,54291,0
2000-07-27,207.96875,207.96875,195.9375,199.375,13091,0
2000-07-28,198,200.0625,184.25,185.625,21036,0
2000-07-31,186.65625,191.8125,182.875,187.34375,12727,0
2000-08-01,186.65625,202.46875,184.59375,198.6875,17455,0
2000-08-02,197.3125,199.375,195.25,195.9375,4382,0
2000-08-03,189.75,193.875,183.5625,192.15625,13382,0
2000-08-04,194.5625,216.5625,194.5625,213.125,18873,0
2000-08-07,221.375,222.0625,212.4375,220,18291,0
2000-08-08,222.75,224.8125,219.3125,220,11873,0
2000-08-09,218.625,220,204.875,207.625,19873,0
2000-08-10,209,209.6875,200.75,202.8125,9982,0
2000-08-11,202.125,231,202.125,224.125,28382,0
2000-08-14,228.25,235.8125,212.4375,229.625,16655,0
2000-08-15,233.75,236.5,224.125,233.75,19309,0
2000-08-16,235.125,240.625,229.625,233.0625,18491,0
2000-08-17,233.40625,242,229.625,242,6982,0
2000-08-18,239.25,241.3125,231,232.375,11127,0
2000-08-21,231.6875,243.375,229.625,235.8125,18800,0
2000-08-22,235.8125,235.8125,225.5,231.6875,27127,0
2000-08-23,230.3125,230.65625,224.125,230.65625,6909,0
2000-08-24,230.65625,238.5625,229.625,238.5625,20127,0
2000-08-25,235.125,247.5,233.0625,246.125,14291,0
2000-08-28,244.75,255.75,237.1875,239.9375,43527,0
2000-08-29,241.3125,249.5625,240.28125,248.1875,23655,0
2000-08-30,245.4375,246.8125,241.65625,245.78125,23818,0
2000-08-31,247.15625,258.15625,247.15625,258.15625,17327,0
2000-09-01,258.5,262.625,255.75,260.5625,29364,0
2000-09-05,261.9375,261.9375,244.75,251.625,24655,0
2000-09-06,251.625,251.625,236.5,248.875,21782,0
2000-09-07,247.5,269.5,242,268.125,30909,0
2000-09-08,269.5,274.65625,260.5625,264,27273,0
2000-09-11,261.25,268.125,250.25,261.25,22018,0
2000-09-12,260.5625,266.75,260.5625,261.9375,15964,0
2000-09-13,260.5625,272.9375,259.1875,271.90625,27418,0
2000-09-14,275,277.0625,271.5625,272.25,15036,0
2000-09-15,268.8125,268.8125,240.96875,250.25,43018,0
2000-09-18,247.5,257.125,224.46875,228.9375,42927,0
2000-09-19,225.84375,238.5625,221.375,236.15625,55691,0
2000-09-20,235.125,247.5,231,239.9375,15400,0
2000-09-21,236.5,239.25,231.34375,237.875,13618,0
2000-09-22,235.125,260.5625,230.65625,259.875,20364,0
2000-09-25,290.125,322.025,284.9,314.6,135455,0
2000-09-26,313.5,327.8,305.25,319.275,78000,0
2000-09-27,319.275,337.15,319,325.875,81073,0
2000-09-28,329.945,344.3,328.9,338.25,47036,0
2000-09-29,336.875,359.15,335.5,357.5,56036,0
2000-10-02,356.125,356.125,310.2,329.78,141273,0
2000-10-03,328.405,330.275,305.25,306.625,77800,0
2000-10-04,301.125,301.4,282.7,286.55,44509,0
2000-10-05,286.275,307.725,276.65,292.05,73618,0
2000-10-06,292.105,297,268.125,269.5,41436,0
2000-10-09,270.875,271.7,250.25,269.445,56764,0
2000-10-10,268.07,269.5,257.95,264,55309,0
2000-10-11,264,292.435,257.4,289.74,57673,0
2000-10-12,288.365,288.365,242,260.15,141600,0
2000-10-13,254.65,262.845,248.05,250.25,76418,0
2000-10-16,244.75,276.375,243.375,273.625,45655,0
2000-10-17,280.5,280.5,254.65,257.125,33673,0
2000-10-18,253,266.75,239.25,266.75,33364,0
2000-10-19,277.75,277.75,254.375,258.5,65400,0
2000-10-20,259.325,268.07,254.705,254.76,26291,0
2000-10-23,255.75,258.5,244.75,248.05,30691,0
2000-10-24,249.425,253.55,230.45,238.15,33782,0
2000-10-25,239.525,249.315,235.125,235.62,21436,0
2000-10-26,235.62,242.825,225.775,240.075,45418,0
2000-10-27,237.875,242,226.325,227.425,41073,0
2000-10-30,220,228.8,209,222.75,58545,0
2000-10-31,221.375,237.765,221.375,231.44,56455,0
2000-11-01,232.815,258.995,232.815,256.85,63055,0
2000-11-02,256.85,268.95,256.85,263.67,39182,0
2000-11-03,265.045,275.935,260.15,273.9,47600,0
2000-11-06,276.375,279.125,266.75,272.305,21945,0
2000-11-07,270.875,284.35,270.875,281.6,23600,0
2000-11-08,280.225,281.6,275,276.65,14345,0
2000-11-09,275.275,275.275,251.625,262.9,22709,0
2000-11-10,261.25,261.8,250.8,255.75,11691,0
2000-11-13,247.5,247.5,216.15,225.775,34109,0
2000-11-14,230.45,232.375,214.5,220.22,37800,0
2000-11-15,221.375,232.375,214.5,226.325,56673,0
2000-11-16,221.65,224.675,206.25,209,41636,0
2000-11-17,210.375,213.95,196.13,203.5,50018,0
2000-11-20,202.95,202.95,192.5,197.725,37673,0
2000-11-21,197.175,204.875,196.625,199.65,37455,0
2000-11-22,192.775,196.625,191.4,192.5,46036,0
2000-11-24,192.775,199.65,192.775,198.825,16091,0
2000-11-27,206.25,214.5,205.425,205.425,20800,0
2000-11-28,206.8,207.075,192.5,198,32582,0
2000-11-29,198,198,191.125,192.775,39200,0
2000-11-30,187,198,176,198,64709,0
2000-12-01,198,216.04,196.9,210.595,21509,0
2000-12-04,211.75,211.75,195.525,196.845,17709,0
2000-12-05,196.9,218.625,196.9,218.625,38764,0
2000-12-06,224.95,243.375,223.3,228.25,44945,0
2000-12-07,225.5,225.555,211.75,214.445,16545,0
2000-12-08,220,239.25,220,239.25,34236,0
2000-12-11,247.225,259.875,242.055,247.5,28982,0
2000-12-12,246.125,247.225,227.15,231,18491,0
2000-12-13,232.375,234.85,212.575,214.5,17582,0
2000-12-14,214.5,214.5,196.075,196.57,26182,0
2000-12-15,196.57,203.225,196.295,201.245,42418,0
2000-12-18,202.62,214.06,202.62,213.4,52345,0
2000-12-19,213.4,213.4,196.35,196.35,45691,0
2000-12-20,194.975,195.03,181.5,189.86,74545,0
2000-12-21,189.75,190.575,172.7,176.55,44836,0
2000-12-22,177.925,182.875,176,182.875,47709,0
2000-12-26,182.875,185.625,176.055,181.775,29182,0
2000-12-27,181.5,184.525,180.4,183.15,63018,0
2000-12-28,184.195,191.95,183.15,190.025,84564,0
2000-12-29,198,202.565,193.875,194.535,49018,0
2001-01-02,193.16,193.875,166.1,170.445,43473,0
2001-01-03,169.07,176.825,166.375,170.5,68382,0
2001-01-04,171.875,172.975,154,163.9,53273,0
2001-01-05,163.35,163.405,149.6,156.75,59091,0
2001-01-08,156.75,156.75,118.47,126.39,132382,0
2001-01-09,131.89,132,121,123.75,125309,0
2001-01-10,119.625,132,119.075,132,144909,0
2001-01-11,134.75,150.15,132.66,149.05,128036,0
2001-01-12,141.625,145.695,136.4,139.865,60727,0
2001-01-16,143,153.725,143,152.35,40182,0
2001-01-17,159.5,169.675,154,164.065,95255,0
2001-01-18,162.69,163.625,156.75,163.625,40836,0
2001-01-19,160.875,163.075,154,160.05,47000,0
2001-01-22,161.425,174.625,161.425,171.38,48400,0
2001-01-23,178.75,199.375,178.75,188.1,93000,0
2001-01-24,184.25,201.85,179.85,191.125,60109,0
2001-01-25,193.875,200.475,190.575,198.825,26764,0
2001-01-26,198.825,198.825,187,192.5,34036,0
2001-01-29,197.725,215.05,195.8,211.75,40309,0
2001-01-30,213.125,218.075,211.2,217.195,47655,0
2001-01-31,217.195,217.195,209,214.005,51309,0
2001-02-01,211.75,214.5,211.2,214.5,58709,0
2001-02-02,215.875,217.58,196.625,197.12,57855,0
2001-02-05,199.375,199.375,182.875,184.195,47382,0
2001-02-06,184.195,187.935,178.75,186.725,71200,0
2001-02-07,187,193.875,184.8,187.825,12382,0
2001-02-08,189.2,192.775,185.075,186.945,14545,0
2001-02-09,185.625,187,180.125,182.05,17218,0
2001-02-12,180.675,199.65,180.675,199.65,22636,0
2001-02-13,199.65,209,189.805,189.86,30491,0
2001-02-14,191.235,196.625,180.125,195.525,47418,0
2001-02-15,195.25,198.55,189.75,193.05,15364,0
2001-02-16,188.375,192.225,176.55,192.225,20000,0
2001-02-20,195.8,197.45,175.45,180.675,23182,0
2001-02-21,176.55,181.225,172.535,176,26691,0
2001-02-22,175.175,177.1,159.555,161.315,35927,0
2001-02-23,162.69,171.875,155.925,170.665,24382,0
2001-02-26,176,187,166.375,184.8,30727,0
2001-02-27,183.425,183.48,169.125,173.8,20327,0
2001-02-28,172.425,177.925,163.35,170.5,21782,0
2001-03-01,167.75,168.575,154,161.975,18382,0
2001-03-02,160.875,164.175,157.85,160.875,43200,0
2001-03-05,162.25,165.55,157.63,158.895,10127,0
2001-03-06,157.575,163.075,147.125,148.72,26836,0
2001-03-07,150.645,150.975,142.175,145.75,22509,0
2001-03-08,144.375,146.85,134.75,137.5,24509,0
2001-03-09,137.5,140.525,135.025,140.14,29618,0
2001-03-12,138.05,138.05,110,112.75,80291,0
2001-03-13,111.375,128.975,106.755,127.875,140655,0
2001-03-14,112.75,128.645,111.375,124.905,52127,0
2001-03-15,124.3,131.45,122.1,124.355,35582,0
2001-03-16,123.75,123.75,114.675,116.6,35782,0
2001-03-19,117.975,127.875,117.15,125.675,28600,0
2001-03-20,124.3,126.5,112.31,114.4,26218,0
2001-03-21,114.51,117.15,100.375,103.4,42836,0
2001-03-22,79.75,106.15,79.75,104.5,216836,0
2001-03-23,108.625,118.25,105.05,117.975,51745,0
2001-03-26,119.68,127.875,119.68,122.375,56691,0
2001-03-27,125.125,130.46,123.2,129.525,42236,0
2001-03-28,128.15,135.3,125.4,133.925,38400,0
2001-03-29,132,135.85,116.875,119.405,49236,0
2001-03-30,122.375,125.4,118.91,122.1,48291,0
2001-04-02,120.725,123.475,110,111.925,31527,0
2001-04-03,112.75,112.75,100.1,106.425,30691,0
2001-04-04,103.675,109.67,101.75,106.425,42000,0
2001-04-05,110,123.695,110,123.475,19327,0
2001-04-06,122.1,130.625,117.15,125.015,61073,0
2001-04-09,125.015,133.375,125.015,127.05,29291,0
2001-04-10,130.625,148.225,130.625,141.68,50000,0
2001-04-11,151.25,152.625,139.48,141.075,46855,0
2001-04-12,140.25,153.945,139.755,149.49,27000,0
2001-04-16,150.15,150.15,142.45,143.33,35145,0
2001-04-17,144.65,151.8,144.65,149.545,25982,0
2001-04-18,148.5,168.41,148.5,167.75,77055,0
2001-04-19,166.375,166.595,155.1,160.05,90673,0
2001-04-20,156.2,159.225,154,156.2,34200,0
2001-04-23,157.025,157.025,148.225,149.05,19564,0
2001-04-24,150.425,152.075,146.025,148.5,13745,0
2001-04-25,154.825,169.125,150.975,164.175,32927,0
2001-04-26,165,171.215,164.45,167.475,22018,0
2001-04-27,168.85,181.445,168.85,181.445,35509,0
2001-04-30,181.445,199.65,181.445,193.875,63473,0
2001-05-01,197.175,201.355,190.575,200.75,49418,0
2001-05-02,200.75,203.5,194.15,200.75,20436,0
2001-05-03,195.25,195.25,186.45,187.55,44745,0
2001-05-04,188.925,193.6,181.83,190.575,37745,0
2001-05-07,185.075,192.5,182.875,190.355,42400,0
2001-05-08,193.105,197.45,187.825,197.45,33527,0
2001-05-09,196.075,201.245,193.325,200.53,19255,0
2001-05-10,209,209,198,198.44,32109,0
2001-05-11,198,199.1,184.25,185.9,38182,0
2001-05-14,191.4,191.675,181.5,186.67,19618,0
2001-05-15,187.55,187.825,177.925,179.85,29964,0
2001-05-16,179.795,182.05,175.725,180.18,58200,0
2001-05-17,181.5,189.475,181.5,188.155,50745,0
2001-05-18,187,190.575,183.7,186.835,73364,0
2001-05-21,186.835,199.375,186.175,197.835,42091,0
2001-05-22,198.11,199.375,194.04,198,37891,0
2001-05-23,196.35,197.175,189.2,192.665,22109,0
2001-05-24,192.115,197.175,189.475,194.7,15036,0
2001-05-25,193.875,195.855,190.025,194.92,12709,0
2001-05-29,193.875,195.25,186.45,186.45,8000,0
2001-05-30,186.45,186.45,173.25,174.075,37345,0
2001-05-31,175.45,177.375,172.15,172.15,34709,0
2001-06-01,172.15,172.15,165.55,166.375,49782,0
2001-06-04,170.225,173.855,166.925,171.545,52382,0
2001-06-05,172.7,183.425,172.7,183.425,24745,0
2001-06-06,182.05,192.5,175.395,189.75,40491,0
2001-06-07,188.375,192.72,187.825,192.5,24655,0
2001-06-08,192.5,192.5,188.65,189.365,12236,0
2001-06-11,190.025,190.025,175.725,179.74,18818,0
2001-06-12,180.345,180.345,168.3,176.11,21364,0
2001-06-13,176,181.445,176,176.44,13855,0
2001-06-14,175.175,175.175,165,166.1,27109,0
2001-06-15,165,165,155.375,156.64,43291,0
2001-06-18,155.1,158.125,148.5,153.89,27164,0
2001-06-19,158.675,160.05,149.875,152.625,28673,0
2001-06-20,152.9,153.725,147.95,152.9,63455,0
2001-06-21,152.9,154,149.05,149.875,45291,0
2001-06-22,149.875,149.875,138.875,144.375,38655,0
2001-06-25,143,143.77,136.125,139.315,34836,0
2001-06-26,144.925,153.725,141.955,152.075,83582,0
2001-06-27,156.75,162.25,153.725,156.75,71727,0
2001-06-28,162.25,167.2,159.5,165.825,75800,0
2001-06-29,167.2,169.675,162.25,165.055,65273,0
2001-07-02,166.65,166.925,161.095,162.525,33782,0
2001-07-03,161.15,165.22,158.4,164.945,13818,0
2001-07-05,165.495,166.375,158.95,165,29818,0
2001-07-06,164.285,164.835,154.11,158.125,35491,0
2001-07-09,156.75,166.65,156.75,162.25,19400,0
2001-07-10,163.075,163.625,152.625,156.2,24400,0
2001-07-11,156.2,156.2,146.96,152.625,32236,0
2001-07-12,154.55,160.875,154.55,158.4,26309,0
2001-07-13,158.455,165.275,158.455,159.61,19364,0
2001-07-16,158.235,161.15,154.55,154.66,22436,0
2001-07-17,154,159.5,154,158.125,11873,0
2001-07-18,158.235,159.5,156.2,158.62,26073,0
2001-07-19,157.575,159.225,147.4,149.875,31255,0
2001-07-20,145.75,151.47,145.2,151.25,32145,0
2001-07-23,149.875,153.945,140.25,149.875,17000,0
2001-07-24,66.55,67.43,62.425,65.725,895800,0
2001-07-25,64.625,70.125,64.35,66,238927,0
2001-07-26,66,70.125,66,67.925,137309,0
2001-07-27,68.035,68.75,66,66.55,48327,0
2001-07-30,67.925,67.925,64.68,65.45,23582,0
2001-07-31,65.945,66,62.92,63.25,77255,0
2001-08-01,64.625,65.175,60.775,63.25,43818,0
2001-08-02,63.25,64.79,61.6,62.755,50782,0
2001-08-03,62.975,65.945,61.875,65.725,69509,0
2001-08-06,65.945,68.475,65.175,66.275,101145,0
2001-08-07,67.045,67.87,66.11,67.155,90891,0
2001-08-08,67.595,67.925,63.855,64.625,52873,0
2001-08-09,65.12,65.12,62.975,63.58,39200,0
2001-08-10,64.02,64.57,61.875,63.25,44473,0
2001-08-13,63.47,63.47,62.15,62.975,10473,0
2001-08-14,63.25,63.47,59.4,62.315,57200,0
2001-08-15,62.645,63.085,59.95,61.27,45582,0
2001-08-16,61.05,61.05,58.85,60.5,55364,0
2001-08-17,60.5,60.5,57.475,59.345,24545,0
2001-08-20,60.335,60.335,58.245,60.06,14927,0
2001-08-21,60.445,61.545,56.375,57.2,21836,0
2001-08-22,58.575,58.63,56.76,57.2,33491,0
2001-08-23,56.65,58.3,56.43,57.2,35491,0
2001-08-24,58.025,61.6,56.375,57.475,62855,0
2001-08-27,57.75,60.17,57.53,59.565,42964,0
2001-08-28,60.225,60.5,55.55,55.825,21000,0
2001-08-29,56.1,57.31,54.615,55.825,17055,0
2001-08-30,55.275,55.77,53.185,54.12,20200,0
2001-08-31,53.13,55,52.855,53.625,28745,0
2001-09-04,52.525,54.45,48.125,51.15,187364,0
2001-09-05,51.15,51.535,48.4,49.61,41400,0
2001-09-06,48.455,49.28,46.42,47.41,23018,0
2001-09-07,47.41,50.765,47.3,47.355,67618,0
2001-09-10,47.85,48.95,45.925,46.145,25036,0
2001-09-17,41.8,44.22,41.8,42.9,48691,0
2001-09-18,43.945,43.945,37.4,39.6,100491,0
2001-09-19,39.875,39.875,36.3,38.445,74382,0
2001-09-20,37.95,38.005,35.75,37.07,27691,0
2001-09-21,35.75,36.85,34.705,36.3,54255,0
2001-09-24,37.4,38.445,34.65,36.3,31000,0
2001-09-25,36.52,36.52,33,34.925,121873,0
2001-09-26,35.695,35.75,33,33,243000,0
2001-09-27,33.825,35.145,32.725,34.375,50509,0
2001-09-28,34.375,36.575,33,34.375,315200,0
2001-10-01,35.695,35.695,30.36,30.8,115036,0
2001-10-02,30.8,34.65,28.875,34.375,319564,0
2001-10-03,34.375,38.06,33.66,38.005,144055,0
2001-10-04,38.445,43.45,37.4,40.92,132636,0
2001-10-05,40.7,40.975,37.125,40.975,47564,0
2001-10-08,40.7,40.7,36.85,38.5,18836,0
2001-10-09,38.5,39.215,37.125,38.885,38200,0
2001-10-10,39.545,41.8,38.5,41.8,95600,0
2001-10-11,40.7,45.045,40.7,43.725,115036,0
2001-10-12,44,44,38.5,40.7,71891,0
2001-10-15,40.095,40.15,37.95,39.27,62855,0
2001-10-16,37.95,39.82,37.95,38.5,29491,0
2001-10-17,39.05,39.05,35.585,35.695,56236,0
2001-10-18,36.575,36.575,32.45,33.22,44509,0
2001-10-19,34.1,34.1,31.955,32.725,72909,0
2001-10-22,33.55,37.95,32.725,36.465,103018,0
2001-10-23,37.84,37.84,34.54,34.65,39545,0
2001-10-24,34.925,35.75,33.715,33.77,33873,0
2001-10-25,33,33.935,32.615,32.835,78527,0
2001-10-26,32.945,33,30.855,32.065,68727,0
2001-10-29,32.45,39.05,32.45,37.345,121436,0
2001-10-30,37.895,37.895,33,33.165,144727,0
2001-10-31,38.5,41.14,37.95,39.325,387527,0
2001-11-01,40.15,40.7,38.005,38.335,208982,0
2001-11-02,39.27,39.82,37.95,37.95,75491,0
2001-11-05,40.7,40.7,38.83,39.985,68818,0
2001-11-06,40.645,44.275,39.655,42.515,139782,0
2001-11-07,43.945,48.62,43.45,47.3,242800,0
2001-11-08,48.4,49.225,45.54,45.65,109945,0
2001-11-09,45.65,45.65,42.625,44,97073,0
2001-11-12,44,47.795,42.625,45.76,41727,0
2001-11-13,47.135,48.84,46.75,47.85,75255,0
2001-11-14,49.115,50.6,46.915,48.07,46291,0
2001-11-15,49.445,49.5,45.43,47.025,40345,0
2001-11-16,47.08,48.95,45.1,48.95,39836,0
2001-11-19,48.95,49.335,48.125,48.95,27164,0
2001-11-20,48.18,50.545,48.18,49.775,43873,0
2001-11-21,50.6,51.095,48.675,49.335,39527,0
2001-11-23,49.775,51.7,49.5,51.15,15236,0
2001-11-26,52.525,52.525,49.775,50.71,39545,0
2001-11-27,51.095,51.7,49.775,51.645,35655,0
2001-11-28,50.6,52.305,50.105,51.095,31164,0
2001-11-29,50.6,50.875,46.53,50.875,89182,0
2001-11-30,49.225,51.425,49.225,51.425,46127,0
2001-12-03,50.05,50.05,49.005,50.05,30327,0
2001-12-04,49.225,49.5,47.025,48.95,35473,0
2001-12-05,49.445,49.5,48.125,48.73,35782,0
2001-12-06,49.225,49.5,48.4,49.28,17800,0
2001-12-07,48.675,48.73,46.915,48.4,59073,0
2001-12-10,47.025,47.74,45.21,45.375,21927,0
2001-12-11,45.65,45.925,43.945,45.375,38200,0
2001-12-12,45.375,45.375,42.9,44.55,29345,0
2001-12-13,43.45,45.65,43.45,44.88,24891,0
2001-12-14,44.275,45.045,43.725,43.725,19982,0
2001-12-17,43.175,44.55,42.57,44,50509,0
2001-12-18,42.9,46.2,42.9,45.925,39545,0
2001-12-19,45.1,46.145,44,45.045,34491,0
2001-12-20,45.045,45.595,44.33,44.385,28655,0
2001-12-21,44.825,48.125,44.825,47.025,40327,0
2001-12-24,47.025,51.645,47.025,51.04,30018,0
2001-12-26,52.25,54.89,51.7,52.8,50636,0
2001-12-27,53.35,57.695,53.35,55.44,70655,0
2001-12-28,55.385,56.595,54.45,54.945,36291,0
2001-12-31,55,55.22,53.735,53.955,32327,0
2002-01-02,53.68,53.955,48.95,50.6,54236,0
2002-01-03,50.545,51.04,50.05,50.875,22200,0
2002-01-04,50.325,52.415,49.61,50.38,23800,0
2002-01-07,49.555,50.875,48.73,49.5,32200,0
2002-01-08,48.18,49.555,47.19,48.895,30927,0
2002-01-09,50.05,50.05,46.97,47.08,33927,0
2002-01-10,48.4,48.565,46.805,47.63,11964,0
2002-01-11,47.85,49.5,47.85,47.96,18455,0
2002-01-14,46.805,47.85,44.55,44.55,42364,0
2002-01-15,44.55,45.375,43.725,44.77,27818,0
2002-01-16,44,44.22,41.525,41.8,39982,0
2002-01-17,41.69,42.57,39.93,40.7,35327,0
2002-01-18,41.745,42.02,39.655,40.81,29145,0
2002-01-22,41.25,42.075,39.93,41.855,41436,0
2002-01-23,41.855,43.89,40.92,43.89,20455,0
2002-01-24,44,44,43.01,43.725,17382,0
2002-01-25,42.9,42.9,41.36,41.525,13909,0
2002-01-28,42.9,42.9,40.755,42.845,9364,0
2002-01-29,42.845,43.395,40.92,40.975,33691,0
2002-01-30,40.975,40.975,37.29,38.775,64655,0
2002-01-31,38.995,39.435,37.675,38.5,29127,0
2002-02-01,38.5,38.995,37.675,38.5,11564,0
2002-02-04,38.335,38.445,35.09,35.31,28200,0
2002-02-05,33.935,36.795,33.825,36.3,43618,0
2002-02-06,36.3,36.3,33.44,33.55,28382,0
2002-02-07,34.925,35.475,33.825,34.375,32891,0
2002-02-08,35.75,36.025,34.98,35.585,11200,0
2002-02-11,35.97,36.3,34.65,35.475,15655,0
2002-02-12,36.025,36.025,34.98,35.475,12273,0
2002-02-13,34.1,35.64,34.1,35.2,8327,0
2002-02-14,35.475,35.695,33.165,33.165,51218,0
2002-02-15,33,33.055,30.8,33,81164,0
2002-02-19,32.505,32.89,31.625,32.67,26436,0
2002-02-20,32.78,34.1,32.56,34.045,22382,0
2002-02-21,36.025,36.3,33.055,33.055,22164,0
2002-02-22,34.375,34.375,32.725,33.825,78818,0
2002-02-25,33.825,35.09,33.275,34.375,16127,0
2002-02-26,35.2,35.475,33.605,33.605,32091,0
2002-02-27,34.32,35.2,33.55,33.605,9873,0
2002-02-28,33.825,35.75,33.275,35.75,33964,0
2002-03-01,35.75,35.75,33.55,34.65,22600,0
2002-03-04,35.2,35.64,34.375,34.65,35982,0
2002-03-05,35.145,35.695,34.705,34.815,13382,0
2002-03-06,35.145,37.62,34.595,37.18,28182,0
2002-03-07,38.5,39.325,37.18,37.18,24564,0
2002-03-08,37.95,38.225,36.74,38.115,9818,0
2002-03-11,39.49,39.6,37.95,38.665,45655,0
2002-03-12,38.5,38.995,37.565,37.73,12764,0
2002-03-13,38.72,38.72,37.455,37.895,16200,0
2002-03-14,37.455,38.17,37.455,37.895,62909,0
2002-03-15,37.455,38.115,36.85,37.675,28800,0
2002-03-18,37.235,39.6,37.235,39.6,43509,0
2002-03-19,40.975,41.25,39.655,40.425,51836,0
2002-03-20,41.25,41.25,39.215,39.38,38127,0
2002-03-21,40.095,42.515,39.71,42.46,43164,0
2002-03-22,43.67,43.67,40.975,43.285,40200,0
2002-03-25,43.45,43.67,42.35,42.625,25764,0
2002-03-26,43.175,43.835,42.625,43.23,24127,0
2002-03-27,43.45,44,42.68,43.175,45491,0
2002-03-28,43.835,43.835,37.675,38.555,94382,0
2002-04-01,38.5,38.5,37.4,37.895,32982,0
2002-04-02,37.95,37.95,36.63,36.63,20236,0
2002-04-03,36.3,36.3,34.65,35.145,28182,0
2002-04-04,34.375,35.695,33.275,34.265,24655,0
2002-04-05,34.375,34.485,33.33,33.605,41182,0
2002-04-08,33.275,34.375,33.275,33.825,48818,0
2002-04-09,34.375,34.375,33.385,33.44,26836,0
2002-04-10,34.815,37.125,34.815,35.475,47218,0
2002-04-11,35.475,35.695,33.99,34.21,36909,0
2002-04-12,34.76,34.76,33.935,34.375,13655,0
2002-04-15,35.75,35.75,33,33.55,47800,0
2002-04-16,34.045,34.1,33,33.66,30945,0
2002-04-17,33.77,33.77,32.78,32.835,31964,0
2002-04-18,33.55,33.66,32.175,33,95364,0
2002-04-19,33,33.55,32.835,33,52618,0
2002-04-22,33,33,31.735,32.175,40545,0
2002-04-23,31.735,31.845,31.35,31.515,20527,0
2002-04-24,31.57,32.67,30.58,32.615,41600,0
2002-04-25,32.175,32.285,31.57,32.01,43455,0
2002-04-26,32.175,32.67,30.91,31.35,94618,0
2002-04-29,32.065,32.065,29.7,30.03,36455,0
2002-04-30,29.81,34.375,28.05,32.945,80473,0
2002-05-01,33.825,33.825,31.35,32.175,16873,0
2002-05-02,32.34,32.45,31.68,32.065,23745,0
2002-05-03,32.615,32.615,30.965,32.45,14418,0
2002-05-06,31.9,32.615,30.415,31.46,21127,0
2002-05-07,31.075,31.35,28.38,30.47,20855,0
2002-05-08,30.25,31.57,30.25,31.515,13564,0
2002-05-09,31.515,31.515,27.555,27.61,78927,0
2002-05-10,27.775,28.05,25.685,27.06,43545,0
2002-05-13,27.5,27.885,27.225,27.5,33964,0
2002-05-14,27.775,28.105,27.17,27.445,76000,0
2002-05-15,27.5,27.61,26.675,27.5,49200,0
2002-05-16,27.445,27.555,26.125,26.4,18818,0
2002-05-17,26.4,27.5,26.18,27.5,25673,0
2002-05-20,27.665,27.665,24.75,26.4,43418,0
2002-05-21,27.445,27.445,25.025,25.63,34327,0
2002-05-22,25.08,25.575,23.1,24.035,75418,0
2002-05-23,23.155,24.365,22,24.2,71073,0
2002-05-24,24.31,24.365,23.43,23.705,13800,0
2002-05-28,24.2,25.575,24.145,25.245,32055,0
2002-05-29,24.695,25.3,23.375,23.595,14109,0
2002-05-30,23.595,23.595,22.605,23.1,22782,0
2002-05-31,22.66,24.09,21.505,21.725,49891,0
2002-06-03,22,22,20.735,20.735,26291,0
2002-06-04,19.965,21.01,19.635,20.68,22109,0
2002-06-05,20.845,21.395,19.58,21.175,32145,0
2002-06-06,21.945,22.825,21.175,22,143455,0
2002-06-07,21.45,22.77,20.075,21.175,34000,0
2002-06-10,20.9,21.45,19.525,19.58,38855,0
2002-06-11,20.075,20.075,18.425,18.425,39055,0
2002-06-12,18.975,18.975,17.655,17.655,30582,0
2002-06-13,17.875,18.975,17.6,18.26,30945,0
2002-06-14,17.93,20.845,17.875,20.845,30764,0
2002-06-17,21.175,23.375,21.175,23.1,32836,0
2002-06-18,23.1,23.375,19.965,20.13,33091,0
2002-06-19,20.68,21.175,19.085,19.14,22055,0
2002-06-20,19.69,19.69,18.425,18.865,28600,0
2002-06-21,18.92,20.295,18.7,19.25,34909,0
2002-06-24,19.305,19.305,17.6,17.82,57855,0
2002-06-25,18.315,18.7,17.655,17.93,45255,0
2002-06-26,17.6,18.425,17.325,18.095,38891,0
2002-06-27,18.26,19.8,17.05,19.525,52764,0
2002-06-28,19.305,21.45,18.425,18.425,150036,0
2002-07-01,19.25,20.075,17.215,17.49,53073,0
2002-07-02,17.875,18.04,16.775,16.885,26982,0
2002-07-03,16.83,17.71,16.775,17.38,13818,0
2002-07-05,17.93,18.755,17.875,18.48,3982,0
2002-07-08,19.03,19.03,16.61,17.655,23309,0
2002-07-09,17.765,18.15,16.5,17.765,18436,0
2002-07-10,17.325,17.325,16.5,16.5,29400,0
2002-07-11,16.5,17.325,15.455,16.39,31491,0
2002-07-12,16.94,19.14,16.5,18.59,30400,0
2002-07-15,18.7,19.525,17.6,19.525,22218,0
2002-07-16,19.25,21.945,19.03,21.065,27582,0
2002-07-17,21.395,22.935,20.68,21.065,20036,0
2002-07-18,21.45,22.385,20.9,21.175,20436,0
2002-07-19,21.175,21.725,20.68,21.395,40945,0
2002-07-22,14.575,15.675,8.8,8.965,702673,0
2002-07-23,9.9,10.175,8.525,9.075,143527,0
2002-07-24,9.625,9.955,8.47,9.405,173855,0
2002-07-25,9.68,9.955,9.075,9.68,143073,0
2002-07-26,9.9,10.01,8.855,8.965,65109,0
2002-07-29,9.24,11,8.305,10.615,116382,0
2002-07-30,10.065,11.275,9.46,10.56,46873,0
2002-07-31,10.12,11.55,10.01,10.395,32600,0
2002-08-01,10.725,11.275,9.625,9.9,47309,0
2002-08-02,10.34,10.34,9.075,9.57,30927,0
2002-08-05,9.625,9.955,8.58,9.02,17527,0
2002-08-06,9.57,9.68,8.635,9.185,14327,0
2002-08-07,9.35,9.46,8.745,9.295,17909,0
2002-08-08,9.075,9.46,8.91,9.185,32255,0
2002-08-09,9.35,9.35,8.8,9.24,39945,0
2002-08-12,9.295,9.46,9.075,9.13,38000,0
2002-08-13,9.57,9.57,9.075,9.075,16945,0
2002-08-14,9.185,9.57,9.075,9.46,11345,0
2002-08-15,9.625,10.23,9.515,10.065,30127,0
2002-08-16,9.68,10.505,9.68,10.12,15000,0
2002-08-19,10.45,10.45,9.79,10.01,17891,0
2002-08-20,10.065,10.45,9.625,10.065,23200,0
2002-08-21,10.285,10.285,9.46,9.9,16509,0
2002-08-22,9.9,10.065,9.625,9.845,26655,0
2002-08-23,9.845,9.955,9.35,9.79,28709,0
2002-08-26,9.955,10.01,8.91,9.79,28055,0
2002-08-27,9.625,9.845,9.24,9.46,8727,0
2002-08-28,9.24,9.57,9.075,9.515,6436,0
2002-08-29,9.625,9.625,9.405,9.515,44055,0
2002-08-30,9.625,9.79,9.35,9.68,17164,0
2002-09-03,8.8,9.845,8.8,9.35,30218,0
2002-09-04,9.625,9.845,9.075,9.515,4455,0
2002-09-05,9.625,9.79,9.13,9.35,5655,0
2002-09-06,9.57,10.12,9.35,10.065,22691,0
2002-09-09,9.735,10.12,9.735,10.01,5473,0
2002-09-10,10.01,10.175,9.625,9.845,9218,0
2002-09-11,9.9,10.12,9.625,9.79,3382,0
2002-09-12,9.625,10.12,9.35,9.68,7909,0
2002-09-13,9.9,10.12,9.405,9.955,6745,0
2002-09-16,10.175,10.175,9.68,9.79,2491,0
2002-09-17,9.845,9.9,9.515,9.68,3673,0
2002-09-18,10.01,10.065,8.855,9.24,10945,0
2002-09-19,9.075,9.79,8.745,9.13,18291,0
2002-09-20,9.075,9.24,8.8,8.965,5582,0
2002-09-23,8.305,8.635,8.14,8.25,17836,0
2002-09-24,7.755,8.305,7.425,7.645,17291,0
2002-09-25,7.755,7.865,7.535,7.7,13073,0
2002-09-26,8.195,8.25,7.645,8.03,25055,0
2002-09-27,8.14,8.195,7.7,8.085,15764,0
2002-09-30,7.7,8.745,7.7,8.525,41127,0
2002-10-01,8.525,8.525,7.7,7.755,31727,0
2002-10-02,7.755,7.81,6.655,7.04,47618,0
2002-10-03,6.93,8.745,6.6,8.195,71691,0
2002-10-04,8.195,8.195,7.535,7.755,36873,0
2002-10-07,7.755,8.47,7.425,8.195,28800,0
2002-10-08,8.525,9.295,8.195,8.195,37564,0
2002-10-09,8.03,8.635,7.48,8.36,15855,0
2002-10-10,8.8,9.185,8.25,8.69,31309,0
2002-10-11,8.305,9.405,8.305,9.13,20091,0
2002-10-14,9.185,9.57,8.8,9.075,35818,0
2002-10-15,9.625,9.625,9.295,9.515,30600,0
2002-10-16,9.515,9.57,9.24,9.405,28509,0
2002-10-17,9.625,11.165,9.625,10.01,43091,0
2002-10-18,10.12,10.175,9.405,9.845,11200,0
2002-10-21,9.845,10.285,9.625,9.955,12109,0
2002-10-22,9.68,10.615,9.68,10.175,9291,0
2002-10-23,10.175,11.385,9.9,10.89,16291,0
2002-10-24,10.945,11.825,10.835,11.605,34945,0
2002-10-25,11.605,13.915,11.605,13.585,51764,0
2002-10-28,13.75,14.465,12.375,12.65,34145,0
2002-10-29,13.2,13.475,11.55,11.935,14109,0
2002-10-30,12.485,12.925,11.825,12.43,18509,0
2002-10-31,12.43,12.925,12.21,12.43,12109,0
2002-11-01,12.43,12.925,12.32,12.43,10982,0
2002-11-04,12.98,12.98,11.825,12.045,28055,0
2002-11-05,11.825,12.32,10.45,10.45,25309,0
2002-11-06,11,11.55,10.45,11.44,18455,0
2002-11-07,10.89,11.44,10.725,11.165,6564,0
2002-11-08,10.89,11.935,10.725,11.935,12255,0
2002-11-11,12.155,12.155,11.275,11.385,6436,0
2002-11-12,11.385,12.375,11.385,11.825,5018,0
2002-11-13,11.55,12.1,11.275,11.495,5964,0
2002-11-14,11.55,11.88,11,11.165,14345,0
2002-11-15,11.165,11.66,11.165,11.55,8964,0
2002-11-18,11.11,12.32,11.11,12.1,10927,0
2002-11-19,12.375,12.65,12.155,12.54,9600,0
2002-11-20,12.815,13.64,12.595,13.475,24709,0
2002-11-21,13.255,13.475,12.705,13.145,8655,0
2002-11-22,12.925,13.86,12.925,13.475,9273,0
2002-11-25,13.695,15.345,12.925,14.96,29400,0
2002-11-26,14.575,15.73,14.3,15.4,21855,0
2002-11-27,15.345,15.675,14.3,14.96,42564,0
2002-11-29,14.96,14.96,14.3,14.575,5418,0
2002-12-02,14.905,15.62,13.09,13.42,31491,0
2002-12-03,12.925,13.2,11.88,13.145,24636,0
2002-12-04,12.925,13.145,12.43,12.87,9509,0
2002-12-05,12.65,13.09,12.375,12.375,3455,0
2002-12-06,12.43,12.87,11.825,12.1,9000,0
2002-12-09,12.1,12.1,10.725,10.945,15655,0
2002-12-10,10.945,11.055,10.34,10.725,17945,0
2002-12-11,10.23,10.23,8.085,8.525,186745,0
2002-12-12,8.03,8.25,7.92,7.975,60091,0
2002-12-13,7.975,8.525,7.755,8.525,52436,0
2002-12-16,8.305,8.91,8.305,8.635,28564,0
2002-12-17,8.305,8.47,8.14,8.195,8745,0
2002-12-18,8.03,8.47,8.03,8.14,36073,0
2002-12-19,8.14,8.8,7.865,8.03,29945,0
2002-12-20,8.58,8.58,7.81,7.81,30655,0
2002-12-23,7.975,8.085,7.755,7.975,23545,0
2002-12-24,7.975,8.14,7.92,7.975,23236,0
2002-12-26,8.085,8.14,7.7,8.03,17655,0
2002-12-27,7.81,7.92,7.645,7.645,16455,0
2002-12-30,7.645,7.975,7.48,7.755,51473,0
2002-12-31,7.645,7.92,7.59,7.865,48273,0
2003-01-02,8.03,8.745,7.865,8.525,22836,0
2003-01-03,8.47,9.075,8.195,8.855,30382,0
2003-01-06,8.91,9.185,8.8,8.965,33927,0
2003-01-07,9.185,9.185,8.525,8.8,15382,0
2003-01-08,8.8,8.8,7.92,8.36,22727,0
2003-01-09,8.305,8.36,7.975,8.14,28691,0
2003-01-10,8.69,8.745,8.14,8.305,7873,0
2003-01-13,8.25,8.525,8.195,8.47,5291,0
2003-01-14,8.525,8.91,8.415,8.69,23127,0
2003-01-15,8.745,9.24,8.58,9.075,215782,0
2003-01-16,9.24,9.955,9.24,9.46,57636,0
2003-01-17,9.35,9.68,9.35,9.515,12636,0
2003-01-21,9.405,9.735,8.91,9.13,7909,0
2003-01-22,9.57,9.57,8.36,9.075,17491,0
2003-01-23,8.855,9.075,8.855,8.91,4200,0
2003-01-24,9.02,9.02,8.36,8.91,8618,0
2003-01-27,9.02,9.13,8.635,8.635,9818,0
2003-01-28,8.8,8.91,8.525,8.8,9018,0
2003-01-29,8.635,8.855,8.58,8.745,4291,0
2003-01-30,8.745,8.91,8.635,8.635,3291,0
2003-01-31,8.58,8.855,8.36,8.58,11782,0
2003-02-03,8.69,8.855,8.305,8.58,10909,0
2003-02-04,8.8,8.8,8.14,8.745,8945,0
2003-02-05,8.36,8.855,8.195,8.69,3927,0
2003-02-06,8.195,8.8,8.195,8.635,3436,0
2003-02-07,8.745,8.8,8.195,8.8,4564,0
2003-02-10,8.635,8.8,8.305,8.36,1600,0
2003-02-11,8.25,8.745,8.25,8.525,4182,0
2003-02-12,8.525,8.8,8.36,8.635,4309,0
2003-02-13,8.195,8.58,7.7,8.36,10109,0
2003-02-14,7.81,8.36,7.81,8.03,6800,0
2003-02-18,8.25,8.25,7.81,7.975,5564,0
2003-02-19,7.975,7.975,7.48,7.645,8309,0
2003-02-20,7.645,8.03,7.535,7.645,5091,0
2003-02-21,7.7,8.25,7.7,7.975,4727,0
2003-02-24,7.865,8.085,7.535,7.975,4927,0
2003-02-25,7.755,8.085,7.755,7.975,6564,0
2003-02-26,8.085,8.36,7.865,8.195,4055,0
2003-02-27,8.14,8.745,8.085,8.69,11709,0
2003-02-28,8.58,8.745,8.25,8.525,5400,0
2003-03-03,8.635,8.745,8.525,8.635,8727,0
2003-03-04,8.69,8.855,8.635,8.8,4218,0
2003-03-05,8.305,8.8,8.25,8.47,4764,0
2003-03-06,8.635,8.635,8.25,8.36,7236,0
2003-03-07,8.25,8.47,7.7,7.975,6800,0
2003-03-10,8.14,8.415,7.755,7.865,4636,0
2003-03-11,7.755,8.36,7.755,8.085,7800,0
2003-03-12,7.975,8.36,7.975,8.14,15473,0
2003-03-13,7.975,8.195,7.755,8.085,9091,0
2003-03-14,7.755,8.25,7.7,8.25,9291,0
2003-03-17,8.03,8.635,8.03,8.305,6673,0
2003-03-18,8.305,8.635,8.25,8.415,20364,0
2003-03-19,8.14,8.525,8.14,8.525,8400,0
2003-03-20,8.25,8.525,8.25,8.36,545,0
2003-03-21,8.525,8.635,8.25,8.25,14400,0
2003-03-24,8.25,9.68,8.25,9.625,42400,0
2003-03-25,9.625,9.845,9.185,9.295,15691,0
2003-03-26,9.295,9.295,8.47,8.8,13309,0
2003-03-27,8.47,8.855,8.03,8.855,13964,0
2003-03-28,8.635,9.02,8.305,8.415,7200,0
2003-03-31,8.305,8.8,8.25,8.745,7091,0
2003-04-01,8.69,8.8,8.47,8.47,6509,0
2003-04-02,9.515,9.625,8.91,9.515,38509,0
2003-04-03,9.405,9.68,9.075,9.295,12164,0
2003-04-04,9.24,9.625,9.13,9.625,5855,0
2003-04-07,9.405,9.625,9.185,9.57,6855,0
2003-04-08,9.24,9.46,9.075,9.13,2836,0
2003-04-09,9.075,9.13,8.58,8.69,20527,0
2003-04-10,8.58,8.745,8.305,8.635,10291,0
2003-04-11,8.36,8.58,8.195,8.195,26382,0
2003-04-14,8.47,8.47,7.865,8.47,11727,0
2003-04-15,8.195,8.47,7.975,8.195,14109,0
2003-04-16,8.195,8.415,8.085,8.25,13127,0
2003-04-17,8.25,8.965,8.195,8.69,18582,0
2003-04-21,8.69,8.69,8.25,8.305,14164,0
2003-04-22,8.36,8.58,8.195,8.305,19545,0
2003-04-23,8.305,9.625,8.195,8.8,181509,0
2003-04-24,8.8,9.185,8.8,9.02,63855,0
2003-04-25,8.855,8.91,8.525,8.745,58764,0
2003-04-28,8.58,8.855,8.525,8.635,30491,0
2003-04-29,8.69,8.855,8.525,8.745,32327,0
2003-04-30,8.745,9.185,8.525,8.965,45764,0
2003-05-01,8.91,9.02,8.69,8.855,65709,0
2003-05-02,8.8,9.625,8.8,9.515,145309,0
2003-05-05,9.845,11.44,9.295,10.725,119964,0
2003-05-06,10.89,10.89,10.23,10.45,42636,0
2003-05-07,10.45,10.725,9.955,9.955,27491,0
2003-05-08,9.845,10.395,9.79,10.175,26618,0
2003-05-09,10.175,10.395,9.68,9.9,24000,0
2003-05-12,9.79,10.065,9.625,10.065,24673,0
2003-05-13,9.845,10.065,9.625,9.735,19945,0
2003-05-14,9.9,10.45,9.625,10.285,28000,0
2003-05-15,10.285,11.55,10.285,11.44,90600,0
2003-05-16,11.275,11.99,10.835,11.66,79636,0
2003-05-19,11.275,11.99,11.275,11.825,57182,0
2003-05-20,11.55,11.99,11,11.275,73982,0
2003-05-21,11,11,10.34,10.78,40145,0
2003-05-22,10.78,10.89,10.065,10.45,27473,0
2003-05-23,10.34,11.44,10.12,11.275,32782,0
2003-05-27,11.275,11.33,10.45,10.835,33873,0
2003-05-28,11,11.825,11,11.33,73000,0
2003-05-29,11.495,13.035,11.055,12.32,133145,0
2003-05-30,12.705,13.475,11.825,12.32,123291,0
2003-06-02,13.64,13.64,11.935,12.1,89018,0
2003-06-03,12.1,12.43,11.55,11.825,35636,0
2003-06-04,11.825,12.98,11.605,11.935,31564,0
2003-06-05,12.32,12.65,12.045,12.595,45782,0
2003-06-06,12.65,13.585,12.54,12.65,111818,0
2003-06-09,12.65,12.65,12.21,12.65,34491,0
2003-06-10,12.65,14.025,12.65,13.695,334309,0
2003-06-11,14.245,16.775,13.585,16.225,327473,0
2003-06-12,16.775,17.05,14.96,15.73,231309,0
2003-06-13,15.455,15.455,14.575,14.685,64909,0
2003-06-16,14.685,14.85,13.805,14.245,54727,0
2003-06-17,14.245,14.685,13.475,14.3,56727,0
2003-06-18,14.3,14.74,13.475,13.475,64364,0
2003-06-19,13.97,13.97,12.595,12.87,90800,0
2003-06-20,12.65,13.475,12.43,13.365,61091,0
2003-06-23,13.915,13.915,12.65,12.815,34782,0
2003-06-24,13.365,13.365,12.815,12.98,28764,0
2003-06-25,13.09,13.475,12.925,12.925,21400,0
2003-06-26,13.09,13.145,12.155,12.21,40891,0
2003-06-27,11.825,12.21,11.44,11.55,36691,0
2003-06-30,11.605,13.145,11.605,13.035,63909,0
2003-07-01,12.65,12.815,12.43,12.54,22509,0
2003-07-02,12.76,12.98,12.1,12.155,23891,0
2003-07-03,12.1,12.265,12.045,12.155,12364,0
2003-07-07,12.1,13.31,11.99,13.145,70618,0
2003-07-08,13.145,13.915,13.09,13.585,47291,0
2003-07-09,13.64,13.97,13.2,13.53,19327,0
2003-07-10,13.365,13.75,12.925,13.09,17927,0
2003-07-11,12.98,13.255,12.65,12.98,19200,0
2003-07-14,15.4,15.4,13.695,13.805,112764,0
2003-07-15,14.3,14.3,13.09,13.42,28055,0
2003-07-16,13.475,13.475,12.65,13.365,24727,0
2003-07-17,13.475,13.585,12.87,12.87,6400,0
2003-07-18,13.145,13.31,12.43,12.65,17364,0
2003-07-21,12.595,12.595,12.1,12.1,31655,0
2003-07-22,12.1,12.375,11.44,11.935,22309,0
2003-07-23,11.825,12.43,11.825,12.1,8982,0
2003-07-24,12.21,12.595,12.1,12.265,11691,0
2003-07-25,12.1,12.375,11.99,12.375,15364,0
2003-07-28,12.87,12.87,11.825,11.825,28164,0
2003-07-29,11.77,12.045,10.725,11.11,102255,0
2003-07-30,11.22,11.825,11.11,11.33,28800,0
2003-07-31,11.055,11.495,10.505,11.275,42091,0
2003-08-01,10.78,11.275,10.78,11.22,15673,0
2003-08-04,11.055,11.495,10.945,11.385,25945,0
2003-08-05,11.385,12.375,11.275,12.265,64145,0
2003-08-06,12.375,12.375,11.55,11.935,15891,0
2003-08-07,12.1,12.1,10.725,11.88,52691,0
2003-08-08,11.88,11.88,11.055,11.66,8564,0
2003-08-11,11.11,12.045,11,11.99,33727,0
2003-08-12,12.21,12.87,12.155,12.76,60691,0
2003-08-13,12.925,12.925,12.43,12.595,26255,0
2003-08-14,12.65,12.65,11.55,12.375,13709,0
2003-08-15,12.1,12.1,12.1,12.1,1200,0
2003-08-18,11.825,12.265,11.66,11.825,15509,0
2003-08-19,12.265,12.265,11.715,11.825,10309,0
2003-08-20,11.825,12.1,11.55,12.045,12418,0
2003-08-21,11.935,12.43,11.825,12.1,21091,0
2003-08-22,12.1,12.595,11.825,12.32,17491,0
2003-08-25,12.54,12.87,12.21,12.54,11273,0
2003-08-26,12.815,12.815,12.1,12.32,14818,0
2003-08-27,12.54,12.815,12.155,12.65,24636,0
2003-08-28,12.54,13.31,12.43,13.09,40600,0
2003-08-29,13.2,14.025,13.145,13.365,45327,0
2003-09-02,13.64,13.97,13.53,13.695,38364,0
2003-09-03,14.025,14.025,13.31,13.695,40055,0
2003-09-04,13.695,13.75,13.255,13.585,22127,0
2003-09-05,13.75,14.3,13.75,13.97,28491,0
2003-09-08,14.08,14.465,13.86,14.08,32382,0
2003-09-09,14.135,14.135,13.475,13.75,23527,0
2003-09-10,13.64,13.915,12.65,13.09,37545,0
2003-09-11,13.09,13.2,12.87,12.925,9964,0
2003-09-12,13.475,13.585,12.98,13.475,12273,0
2003-09-15,13.475,13.475,12.98,13.31,42109,0
2003-09-16,13.42,13.915,12.98,13.475,17891,0
2003-09-17,13.75,13.75,12.98,13.31,20291,0
2003-09-18,13.2,13.475,13.035,13.31,15436,0
2003-09-19,13.2,13.64,13.2,13.53,15000,0
2003-09-22,13.475,14.135,13.31,13.42,18673,0
2003-09-23,13.695,13.805,13.09,13.64,35545,0
2003-09-24,13.42,13.64,12.925,13.2,29418,0
2003-09-25,13.2,13.365,13.2,13.2,9655,0
2003-09-26,14.85,14.85,13.53,13.585,55327,0
2003-09-29,13.695,13.75,13.255,13.31,16964,0
2003-09-30,13.31,13.75,13.09,13.75,12873,0
2003-10-01,13.475,13.75,13.475,13.585,5436,0
2003-10-02,13.475,14.19,13.31,13.75,14127,0
2003-10-03,13.475,13.75,13.475,13.53,8836,0
2003-10-06,13.53,13.75,13.475,13.695,7255,0
2003-10-07,13.75,15.015,13.53,14.96,60891,0
2003-10-08,15.18,17.49,15.125,16.39,177509,0
2003-10-09,16.94,17.655,15.95,16.225,92964,0
2003-10-10,16.39,16.39,15.18,15.785,27655,0
2003-10-13,15.62,16.17,15.18,16.115,24364,0
2003-10-14,15.95,16.94,15.565,16.61,37455,0
2003-10-15,17.16,17.875,16.665,17.71,126455,0
2003-10-16,17.875,20.625,17.325,20.35,297527,0
2003-10-17,20.075,22,18.425,18.975,242855,0
2003-10-20,18.975,19.8,17.325,18.59,69091,0
2003-10-21,18.37,20.075,17.325,19.195,76782,0
2003-10-22,19.525,20.185,18.37,19.525,110491,0
2003-10-23,19.195,20.57,18.975,19.36,44618,0
2003-10-24,18.81,19.58,18.15,19.195,43018,0
2003-10-27,19.25,19.36,18.535,18.59,17964,0
2003-10-28,18.7,18.865,16.665,17.49,62236,0
2003-10-29,16.94,18.535,16.775,18.37,53727,0
2003-10-30,18.205,18.755,17.93,17.93,44400,0
2003-10-31,17.93,18.37,17.6,18.095,21418,0
2003-11-03,18.645,19.25,17.875,18.205,42455,0
2003-11-04,18.15,18.15,17.325,17.545,33400,0
2003-11-05,16.5,17.105,15.51,16.5,121727,0
2003-11-06,16.005,16.28,15.51,16.115,45727,0
2003-11-07,15.4,15.895,14.575,14.74,90309,0
2003-11-10,14.355,15.4,14.19,15.4,42327,0
2003-11-11,15.125,15.84,14.905,15.4,15091,0
2003-11-12,15.07,16.775,15.07,16.5,45327,0
2003-11-13,16.39,16.39,15.73,16.17,17127,0
2003-11-14,16.225,16.335,15.4,16.225,24455,0
2003-11-17,15.95,16.115,14.905,15.895,26455,0
2003-11-18,16.445,17.545,15.455,15.84,32400,0
2003-11-19,15.62,15.62,14.96,15.07,13236,0
2003-11-20,14.85,15.455,14.63,15.125,25000,0
2003-11-21,15.125,15.345,14.575,15.345,11491,0
2003-11-24,15.51,15.785,15.18,15.785,16000,0
2003-11-25,15.235,15.675,15.235,15.62,11509,0
2003-11-26,15.07,15.345,14.85,15.345,17982,0
2003-11-28,15.455,15.455,15.235,15.235,2764,0
2003-12-01,14.85,15.62,14.575,15.62,23873,0
2003-12-02,15.4,16.72,15.18,16.5,68818,0
2003-12-03,16.225,16.885,16.225,16.445,24545,0
2003-12-04,16.72,16.775,16.225,16.5,35764,0
2003-12-05,16.28,16.665,15.73,16.225,30236,0
2003-12-08,16.445,16.995,15.565,15.95,48364,0
2003-12-09,16.335,16.665,16.17,16.225,18091,0
2003-12-10,15.95,16.39,15.125,15.4,30255,0
2003-12-11,15.18,15.675,15.07,15.125,21709,0
2003-12-12,15.455,15.84,15.125,15.565,31582,0
2003-12-15,15.29,16.775,15.29,16.5,47927,0
2003-12-16,16.61,19.085,16.61,18.48,86327,0
2003-12-17,18.59,18.59,16.775,17.545,41927,0
2003-12-18,17.875,17.875,17.215,17.6,18927,0
2003-12-19,17.6,17.71,16.83,17.325,23218,0
2003-12-22,17.16,17.49,16.775,16.83,17964,0
2003-12-23,17.325,17.325,16.28,16.775,27545,0
2003-12-24,16.775,16.775,16.225,16.445,13945,0
2003-12-26,16.775,17.27,16.225,16.94,8073,0
2003-12-29,17.05,17.325,16.5,16.775,22345,0
2003-12-30,16.61,16.94,16.06,16.17,41818,0
2003-12-31,16.39,16.39,15.895,16.06,30982,0
2004-01-02,16.06,16.665,16.06,16.28,16327,0
2004-01-05,16.5,17.38,16.28,17.325,31491,0
2004-01-06,17.435,17.435,15.95,15.95,130727,0
2004-01-07,16.005,16.115,15.4,15.95,52582,0
2004-01-08,16.225,16.28,15.84,15.84,31855,0
2004-01-09,15.84,17.215,15.84,17.105,99127,0
2004-01-12,17.215,17.71,17.215,17.71,72018,0
2004-01-13,17.82,18.7,17.655,18.535,62455,0
2004-01-14,18.81,21.835,18.81,21.835,158236,0
2004-01-15,21.725,21.725,19.91,20.735,69655,0
2004-01-16,20.625,20.625,19.8,20.295,71400,0
2004-01-20,20.515,22.55,20.515,22.55,118891,0
2004-01-21,23.1,24.97,22.825,24.475,112255,0
2004-01-22,24.475,25.135,22.66,23.1,93436,0
2004-01-23,23.155,24.2,23.045,23.1,36982,0
2004-01-26,23.65,23.98,23.1,23.595,34836,0
2004-01-27,23.595,24.42,23.43,24.035,36836,0
2004-01-28,24.09,24.75,23.32,23.485,42582,0
2004-01-29,23.375,23.87,21.175,21.45,126727,0
2004-01-30,21.56,22.275,21.285,22.22,34545,0
2004-02-02,23.1,23.65,22,22.33,45145,0
2004-02-03,21.89,22.495,21.34,21.45,52564,0
2004-02-04,21.725,21.725,20.68,21.175,25582,0
2004-02-05,20.735,21.505,19.8,19.8,42709,0
2004-02-06,19.635,20.57,19.25,19.8,57327,0
2004-02-09,21.12,21.45,19.8,20.295,22927,0
2004-02-10,20.185,21.725,19.855,21.45,33145,0
2004-02-11,21.67,21.725,21.23,21.34,24164,0
2004-02-12,21.45,21.45,20.9,20.955,12945,0
2004-02-13,21.12,21.175,19.965,20.46,21400,0
2004-02-17,20.185,20.9,20.075,20.68,20473,0
2004-02-18,20.515,20.9,20.46,20.9,21691,0
2004-02-19,21.12,22.715,20.9,21.725,51200,0
2004-02-20,21.78,22.44,20.9,21.23,19055,0
2004-02-23,21.34,21.505,20.24,20.68,19673,0
2004-02-24,20.735,21.01,20.185,20.9,20891,0
2004-02-25,20.955,21.285,20.35,20.46,23455,0
2004-02-26,20.625,21.01,20.35,20.35,15945,0
2004-02-27,20.515,21.615,20.515,21.395,39309,0
2004-03-01,21.945,23.21,21.34,23.1,82691,0
2004-03-02,23.1,24.475,23.045,23.815,81073,0
2004-03-03,24.2,24.695,22.825,23.045,58491,0
2004-03-04,23.045,25.96,22.935,25.135,86873,0
2004-03-05,24.915,27.115,24.915,26.4,120491,0
2004-03-08,26.895,30.25,26.73,29.15,164873,0
2004-03-09,29.425,30.855,28.875,29.645,112182,0
2004-03-10,29.59,30.525,28.325,29.205,83309,0
2004-03-11,28.325,29.15,26.95,28.16,81673,0
2004-03-12,28.05,28.71,27.72,28.325,41218,0
2004-03-15,28.325,28.49,25.85,26.235,86655,0
2004-03-16,26.345,26.675,24.915,25.19,36564,0
2004-03-17,25.025,26.235,25.025,26.015,21327,0
2004-03-18,26.29,28.875,25.905,28.6,50927,0
2004-03-19,28.6,29.865,28.6,28.6,57491,0
2004-03-22,28.6,28.71,26.51,26.62,29782,0
2004-03-23,26.675,27.83,26.51,27.335,26527,0
2004-03-24,27.225,30.14,27.225,29.7,59109,0
2004-03-25,29.975,32.395,29.59,29.59,153545,0
2004-03-26,29.04,29.15,26.73,27.335,212309,0
2004-03-29,27.5,28.105,27.28,27.665,89109,0
2004-03-30,27.5,28.05,27.39,27.5,39727,0
2004-03-31,27.5,27.61,25.905,27.61,72727,0
2004-04-01,27.665,28.105,27.17,27.335,50418,0
2004-04-02,27.225,27.72,27.005,27.665,29255,0
2004-04-05,27.665,28.325,27.665,28.16,27273,0
2004-04-06,28.215,28.27,27.555,27.775,21491,0
2004-04-07,27.72,27.72,26.84,27.225,29709,0
2004-04-08,27.39,27.775,27.225,27.5,19036,0
2004-04-12,27.665,27.72,26.675,26.73,24364,0
2004-04-13,26.95,26.95,24.805,25.575,58109,0
2004-04-14,25.41,25.795,23.65,24.035,60800,0
2004-04-15,24.035,24.64,23.375,24.145,47436,0
2004-04-16,24.2,24.2,23.32,24.2,48673,0
2004-04-19,24.42,25.3,23.485,25.025,31564,0
2004-04-20,25.3,26.125,24.805,24.805,35418,0
2004-04-21,24.805,25.3,24.475,24.75,11873,0
2004-04-22,25.025,26.345,24.915,26.125,14818,0
2004-04-23,25.025,25.905,23.76,24.86,54964,0
2004-04-26,24.75,27.39,24.75,26.84,64018,0
2004-04-27,26.675,26.895,25.74,25.96,22564,0
2004-04-28,25.795,26.015,24.805,25.135,21018,0
2004-04-29,24.86,25.3,24.75,24.75,20145,0
2004-04-30,24.75,24.75,23.485,24.035,42073,0
2004-05-03,23.54,23.65,20.075,20.075,106073,0
2004-05-04,20.185,21.065,20.13,20.79,26764,0
2004-05-05,21.065,21.945,20.35,21.45,58945,0
2004-05-06,21.34,22.715,20.625,20.735,71400,0
2004-05-07,20.735,21.615,20.35,20.57,25055,0
2004-05-10,20.515,20.515,19.305,19.415,24982,0
2004-05-11,19.25,20.02,19.25,19.25,23164,0
2004-05-12,19.25,19.525,17.875,19.36,38818,0
2004-05-13,18.975,19.69,18.15,18.15,41364,0
2004-05-14,18.425,18.92,17.49,17.93,42582,0
2004-05-17,18.15,18.37,17.875,17.93,15509,0
2004-05-18,17.985,19.415,17.71,17.71,27491,0
2004-05-19,17.71,18.26,17.71,17.875,20182,0
2004-05-20,17.875,17.985,17.215,17.49,12491,0
2004-05-21,17.49,17.985,17.325,17.435,20491,0
2004-05-24,17.6,17.875,17.435,17.49,21964,0
2004-05-25,17.6,17.6,17.435,17.6,27273,0
2004-05-26,17.6,18.535,17.545,18.15,75273,0
2004-05-27,18.26,18.425,17.655,17.765,27455,0
2004-05-28,17.875,18.37,17.49,18.15,28055,0
2004-06-01,18.425,18.425,17.875,18.095,15927,0
2004-06-02,18.04,18.15,17.875,18.04,15727,0
2004-06-03,18.7,18.865,18.315,18.535,57509,0
2004-06-04,18.7,20.405,18.7,19.8,53382,0
2004-06-07,20.185,20.46,20.075,20.295,27655,0
2004-06-08,20.57,20.57,19.8,19.8,23364,0
2004-06-09,20.35,21.395,19.525,19.525,104800,0
2004-06-10,19.525,19.8,19.195,19.25,22036,0
2004-06-14,19.525,19.525,18.535,18.59,23545,0
2004-06-15,18.59,19.25,18.59,19.195,18200,0
2004-06-16,19.25,19.415,18.7,18.865,9000,0
2004-06-17,18.755,19.195,18.15,19.085,16964,0
2004-06-18,19.14,19.415,18.865,18.92,5309,0
2004-06-21,16.5,17.05,14.905,15.125,159964,0
2004-06-22,14.85,15.125,13.695,13.805,66873,0
2004-06-23,13.805,13.805,13.365,13.365,51782,0
2004-06-24,13.475,14.135,13.365,13.97,41291,0
2004-06-25,13.585,15.125,13.585,15.07,56055,0
2004-06-28,15.125,15.455,14.465,14.575,29109,0
2004-06-29,14.74,14.85,13.86,14.135,17855,0
2004-06-30,14.19,14.795,13.915,14.795,13836,0
2004-07-01,15.125,15.125,14.025,14.575,14018,0
2004-07-02,14.575,14.63,14.245,14.355,4091,0
2004-07-06,14.08,14.135,13.585,13.64,8800,0
2004-07-07,13.585,13.75,12.43,12.815,45291,0
2004-07-08,12.65,12.705,11.825,12.32,19836,0
2004-07-09,12.375,12.925,12.155,12.595,13309,0
2004-07-12,12.375,15.4,12.21,14.3,231127,0
2004-07-13,14.3,14.52,13.75,14.19,65309,0
2004-07-14,14.19,14.3,13.75,14.135,11945,0
2004-07-15,13.75,14.245,13.31,13.365,19855,0
2004-07-16,13.75,13.75,12.595,12.65,22473,0
2004-07-19,12.925,13.145,12.54,12.65,17909,0
2004-07-20,12.87,13.145,12.65,13.035,8727,0
2004-07-21,13.365,13.97,13.09,13.09,22545,0
2004-07-22,12.925,12.925,12.155,12.265,55745,0
2004-07-23,12.32,12.65,11.715,12.045,21618,0
2004-07-26,12.21,12.54,12.155,12.375,12164,0
2004-07-27,12.43,13.145,12.1,12.76,23745,0
2004-07-28,12.65,13.585,12.65,13.2,16764,0
2004-07-29,13.365,13.64,12.65,13.255,11745,0
2004-07-30,13.475,13.695,13.09,13.09,11473,0
2004-08-02,12.98,13.255,12.76,13.09,9545,0
2004-08-03,13.2,13.365,12.705,12.925,11145,0
2004-08-04,12.76,12.98,11.825,11.935,39182,0
2004-08-05,12.1,12.32,11,11.275,33818,0
2004-08-06,11.275,11.77,10.56,10.725,27345,0
2004-08-09,10.725,10.725,9.9,10.45,35600,0
2004-08-10,10.505,11.55,10.45,11,14855,0
2004-08-11,10.835,11.825,10.725,11.33,15091,0
2004-08-12,11.44,12.32,11.44,11.55,23073,0
2004-08-13,11.935,12.375,11.715,12.1,15927,0
2004-08-16,12.1,12.705,12.1,12.21,15945,0
2004-08-17,12.32,12.65,11.66,11.77,11145,0
2004-08-18,11.825,12.045,11,11.88,35091,0
2004-08-19,11.99,12.045,11.44,11.77,5164,0
2004-08-20,11.55,12.155,11.275,12.1,9036,0
2004-08-23,12.375,12.595,12.1,12.595,5891,0
2004-08-24,12.595,12.65,11.99,11.99,8473,0
2004-08-25,11.715,12.21,11.55,12.1,17527,0
2004-08-26,11.935,12.375,11.935,11.99,16782,0
2004-08-27,12.1,14.08,12.045,12.925,91255,0
2004-08-30,13.035,14.3,13.035,14.135,49745,0
2004-08-31,14.135,14.245,13.035,14.025,50255,0
2004-09-01,13.915,13.915,13.475,13.475,14327,0
2004-09-02,13.035,13.31,12.98,13.09,13382,0
2004-09-03,13.09,13.09,12.32,12.925,31909,0
2004-09-07,12.65,13.31,12.54,12.98,21000,0
2004-09-08,13.09,13.31,12.65,12.87,9364,0
2004-09-09,13.09,13.145,12.705,12.98,4964,0
2004-09-10,13.2,13.97,13.2,13.97,23545,0
2004-09-13,14.19,14.685,14.08,14.465,30527,0
2004-09-14,14.3,14.575,14.08,14.3,18055,0
2004-09-15,14.41,14.465,14.245,14.245,9600,0
2004-09-16,14.465,15.015,13.805,14.905,25727,0
2004-09-17,15.125,15.62,14.85,15.455,29818,0
2004-09-20,15.125,15.4,15.125,15.125,14745,0
2004-09-21,15.125,15.125,14.3,14.575,19982,0
2004-09-22,14.685,14.685,14.135,14.3,7018,0
2004-09-23,13.915,14.3,13.75,14.135,12800,0
2004-09-24,14.025,14.245,13.2,13.64,11200,0
2004-09-27,13.475,13.475,12.815,13.2,14691,0
2004-09-28,13.035,13.2,12.76,13.2,6164,0
2004-09-29,13.035,13.75,12.76,13.035,9636,0
2004-09-30,13.2,13.42,13.035,13.09,10291,0
2004-10-01,13.2,13.475,12.925,13.145,5091,0
2004-10-04,13.035,13.585,13.035,13.365,10873,0
2004-10-05,13.53,13.53,12.925,13.475,7473,0
2004-10-06,13.31,13.75,12.76,13.585,15818,0
2004-10-07,13.75,14.08,13.475,13.86,10818,0
2004-10-08,13.585,14.19,13.585,13.585,16000,0
2004-10-11,14.025,14.025,12.925,13.475,12073,0
2004-10-12,13.64,13.75,12.98,13.2,16345,0
2004-10-13,13.035,13.2,12.375,12.485,28891,0
2004-10-14,12.32,12.485,12.1,12.1,12764,0
2004-10-15,12.375,12.76,12.045,12.155,10800,0
2004-10-18,12.155,12.375,11.66,11.88,11182,0
2004-10-19,11.88,12.1,11.55,11.66,7436,0
2004-10-20,12.1,12.1,11.44,11.935,25145,0
2004-10-21,12.1,12.43,11.55,11.55,12055,0
2004-10-22,11.825,12.1,11.55,12.045,11145,0
2004-10-25,12.1,12.1,11.66,11.66,4673,0
2004-10-26,11.825,12.1,11.55,11.99,5400,0
2004-10-27,11.88,12.045,11.605,11.77,15782,0
2004-10-28,11.715,12.1,11.605,12.045,10982,0
2004-10-29,11.715,11.77,11.275,11.495,23964,0
2004-11-01,11.605,11.935,11.495,11.605,15818,0
2004-11-02,11.77,11.88,11.44,11.55,11909,0
2004-11-03,11.66,11.66,11.275,11.385,12891,0
2004-11-04,11.275,11.275,10.945,11.11,26691,0
2004-11-05,11,11.495,10.835,11.275,36164,0
2004-11-08,11.55,11.55,10.835,10.835,17473,0
2004-11-09,10.835,11.55,10.725,10.835,50400,0
2004-11-10,11,11.165,10.67,11,20182,0
2004-11-11,11.055,11.44,11.055,11.385,19636,0
2004-11-12,11.385,11.385,11.055,11.33,21745,0
2004-11-15,11.275,12.1,11.055,11.88,25255,0
2004-11-16,12.1,13.695,12.1,13.475,147727,0
2004-11-17,12.925,14.025,12.925,13.97,82182,0
2004-11-18,13.75,14.19,13.035,13.31,38727,0
2004-11-19,13.09,13.805,12.925,13.2,25073,0
2004-11-22,12.98,13.2,12.925,12.98,13909,0
2004-11-23,12.98,13.475,12.98,13.2,22745,0
2004-11-24,12.98,13.75,12.98,13.585,14200,0
2004-11-26,13.75,14.465,13.75,14.465,26236,0
2004-11-29,14.41,14.52,13.86,14.025,40509,0
2004-11-30,13.97,14.575,12.925,13.585,31491,0
2004-12-01,13.695,14.41,13.2,14.19,40018,0
2004-12-02,14.3,14.465,13.475,14.245,29273,0
2004-12-03,14.08,14.575,13.97,14.465,20309,0
2004-12-06,14.52,15.015,14.465,14.85,31091,0
2004-12-07,15.455,15.455,13.915,14.575,20618,0
2004-12-08,14.465,14.465,13.75,14.135,14127,0
2004-12-09,14.3,14.3,12.925,13.97,30109,0
2004-12-10,13.915,14.685,13.805,14.685,71873,0
2004-12-13,14.85,15.345,14.85,15.125,52509,0
2004-12-14,15.4,16.225,15.235,16.115,74673,0
2004-12-15,16.39,17.16,15.675,16.995,48291,0
2004-12-16,16.885,18.26,16.555,18.095,75691,0
2004-12-17,18.15,18.645,16.61,17.05,57509,0
2004-12-20,16.775,16.94,15.51,16.335,52109,0
2004-12-21,15.895,16.72,15.4,16.72,27782,0
2004-12-22,16.28,17.71,16.06,17.6,35073,0
2004-12-23,17.215,17.71,16.94,17.71,24891,0
2004-12-27,17.71,17.875,16.5,17.05,18473,0
2004-12-28,16.72,17.325,16.445,17.325,24636,0
2004-12-29,16.72,17.27,16.555,17.16,11182,0
2004-12-30,17.05,17.6,17.05,17.325,17600,0
2004-12-31,17.545,17.82,17.215,17.71,25164,0
2005-01-03,17.6,17.82,16.225,16.94,24745,0
2005-01-04,16.83,17.6,16.28,16.61,38218,0
2005-01-05,16.17,16.995,14.63,14.85,60055,0
2005-01-06,14.63,15.565,13.805,14.52,31945,0
2005-01-07,14.355,15.345,14.355,14.63,13036,0
2005-01-10,14.135,15.015,14.025,14.08,22291,0
2005-01-11,14.08,14.52,13.42,14.19,25709,0
2005-01-12,13.86,14.135,13.365,13.915,16455,0
2005-01-13,14.08,14.575,13.64,14.41,11436,0
2005-01-14,14.52,14.74,13.97,14.465,6091,0
2005-01-18,14.465,14.795,14.025,14.52,19782,0
2005-01-19,14.355,14.575,13.53,14.245,13509,0
2005-01-20,14.41,14.41,12.595,13.035,29927,0
2005-01-21,12.925,13.2,12.485,12.815,15545,0
2005-01-24,12.43,13.31,12.21,12.705,10055,0
2005-01-25,12.43,13.2,12.32,13.2,12745,0
2005-01-26,13.2,13.42,12.65,13.09,9418,0
2005-01-27,13.255,13.805,13.09,13.53,10564,0
2005-01-28,13.805,14.52,13.255,14.08,17855,0
2005-01-31,14.08,14.52,14.08,14.52,9018,0
2005-02-01,14.575,14.63,13.75,13.805,13091,0
2005-02-02,14.025,14.74,14.025,14.74,10018,0
2005-02-03,14.52,14.795,13.585,13.585,22255,0
2005-02-04,14.025,14.355,13.53,13.64,25218,0
2005-02-07,13.86,14.41,13.695,14.41,20055,0
2005-02-08,14.575,14.685,13.86,13.915,18945,0
2005-02-09,13.915,13.915,13.255,13.475,27327,0
2005-02-10,13.255,13.585,12.54,12.76,23527,0
2005-02-11,12.925,13.585,12.925,13.31,5655,0
2005-02-14,12.76,13.475,12.65,12.76,14182,0
2005-02-15,12.54,13.035,12.54,12.76,6855,0
2005-02-16,12.705,12.98,12.54,12.87,15364,0
2005-02-17,13.255,13.75,12.925,13.75,20109,0
2005-02-18,13.585,13.75,13.2,13.31,8800,0
2005-02-22,13.31,14.025,13.31,13.915,22891,0
2005-02-23,13.695,13.86,13.31,13.475,6000,0
2005-02-24,13.75,13.75,13.2,13.42,8600,0
2005-02-25,13.585,13.64,12.925,12.925,5255,0
2005-02-28,13.035,13.475,12.705,13.2,16036,0
2005-03-01,12.98,13.475,12.76,13.42,7109,0
2005-03-02,13.42,14.19,13.2,13.585,23582,0
2005-03-03,13.805,14.3,13.75,13.97,19909,0
2005-03-04,14.245,14.52,13.805,14.135,33927,0
2005-03-07,13.86,14.3,13.75,14.245,15273,0
2005-03-08,14.465,14.575,13.64,14.3,16018,0
2005-03-09,14.19,14.63,14.025,14.465,10200,0
2005-03-10,14.575,14.85,14.355,14.74,13909,0
2005-03-11,14.795,17.05,14.63,16.39,94873,0
2005-03-14,16.335,16.335,15.07,15.455,30927,0
2005-03-15,15.675,15.675,14.465,14.85,13218,0
2005-03-16,14.85,14.85,13.75,14.025,26891,0
2005-03-17,14.135,14.575,13.42,13.42,27655,0
2005-03-18,13.255,13.86,12.98,13.475,26273,0
2005-03-21,13.75,13.86,13.2,13.2,12945,0
2005-03-22,13.2,13.97,13.035,13.585,21364,0
2005-03-23,13.695,13.915,13.035,13.255,17618,0
2005-03-24,13.09,13.475,13.035,13.2,18327,0
2005-03-28,13.09,13.475,12.925,13.035,8509,0
2005-03-29,12.98,13.255,12.65,12.87,19836,0
2005-03-30,12.705,12.705,12.375,12.375,13509,0
2005-03-31,12.155,12.375,12.1,12.21,9091,0
2005-04-01,12.21,12.375,11.11,11.825,25382,0
2005-04-04,11.825,11.935,11.055,11.605,17364,0
2005-04-05,11.77,11.88,11.55,11.55,17036,0
2005-04-06,11.66,12.045,11.605,11.715,9000,0
2005-04-07,11.715,11.935,11.605,11.88,7291,0
2005-04-08,11.715,11.935,11.605,11.715,11400,0
2005-04-11,11.605,12.155,11.605,12.045,15982,0
2005-04-12,12.155,12.155,11.77,12.1,5200,0
2005-04-13,12.1,12.21,11.715,11.88,8473,0
2005-04-14,11.99,12.1,11.715,11.825,9309,0
2005-04-15,11.935,12.375,11.55,11.66,33745,0
2005-04-18,11.99,12.045,11.11,11.275,20127,0
2005-04-19,11.165,12.1,11.165,12.1,7855,0
2005-04-20,12.265,12.54,11.825,11.99,9418,0
2005-04-21,11.715,13.2,11.715,12.65,24582,0
2005-04-22,12.98,13.365,12.43,12.485,34564,0
2005-04-25,13.31,13.31,12.265,13.035,15200,0
2005-04-26,13.09,13.365,12.375,13.09,4091,0
2005-04-27,12.595,13.2,12.485,12.54,9291,0
2005-04-28,12.485,12.54,11.825,11.825,12527,0
2005-04-29,11.77,12.045,11.77,11.88,6436,0
2005-05-02,11.88,12.54,11.88,12.32,8455,0
2005-05-03,12.54,12.65,12.155,12.155,3345,0
2005-05-04,12.1,12.485,11.77,12.43,10164,0
2005-05-05,11.99,12.595,11.99,12.1,4036,0
2005-05-06,11.66,12.54,11.605,12.21,13527,0
2005-05-09,12.32,12.32,11.33,12.1,7964,0
2005-05-10,12.045,12.1,11.22,11.88,15200,0
2005-05-11,11.55,11.935,11.385,11.88,4164,0
2005-05-12,12.045,12.76,11.99,12.705,19364,0
2005-05-13,12.925,13.475,12.76,13.475,32473,0
2005-05-16,13.475,13.585,13.31,13.585,8018,0
2005-05-17,13.31,13.53,12.65,13.2,7345,0
2005-05-18,12.925,13.2,12.925,13.09,11109,0
2005-05-19,13.09,13.475,12.815,12.925,9436,0
2005-05-20,12.98,13.2,12.65,12.87,5582,0
2005-05-23,12.76,13.365,12.265,12.375,17836,0
2005-05-24,12.265,12.65,11.88,12.21,14964,0
2005-05-25,12.54,12.595,11.715,11.825,15345,0
2005-05-26,11.605,12.1,11.44,11.715,21055,0
2005-05-27,12.045,12.045,11.44,11.715,12127,0
2005-05-31,12.045,12.1,11.55,11.825,31182,0
2005-06-01,11.77,11.99,11.715,11.77,28200,0
2005-06-02,11.935,11.99,11.55,11.605,12055,0
2005-06-03,11.33,11.66,11.33,11.66,10691,0
2005-06-06,11.605,12.1,11.495,12.1,20091,0
2005-06-07,11.825,12.045,11.55,12.045,8345,0
2005-06-08,11.605,11.88,11.22,11.495,16491,0
2005-06-09,11.495,11.825,11.22,11.66,7618,0
2005-06-10,11.44,11.77,11.33,11.495,2600,0
2005-06-13,11.77,11.77,11.275,11.495,9036,0
2005-06-14,11.33,11.55,10.615,11,29109,0
2005-06-15,10.78,11.11,10.56,10.725,17891,0
2005-06-16,11,11.55,10.945,11.275,17618,0
2005-06-17,11.44,11.77,11.055,11.715,19364,0
2005-06-20,11.55,11.715,11.275,11.715,14473,0
2005-06-21,11.66,11.66,11.385,11.605,4927,0
2005-06-22,11.605,11.715,11.385,11.55,7818,0
2005-06-23,11.44,11.495,10.615,10.89,46145,0
2005-06-24,11.11,11.165,10.615,10.89,23145,0
2005-06-27,10.835,11.165,10.45,10.615,80782,0
2005-06-28,10.615,10.725,10.45,10.45,15545,0
2005-06-29,10.505,10.67,10.34,10.395,27891,0
2005-06-30,10.56,10.56,9.9,10.065,25473,0
2005-07-01,9.955,10.56,9.9,10.01,19727,0
2005-07-05,10.01,10.395,10.01,10.285,9927,0
2005-07-06,10.34,10.56,10.23,10.34,11418,0
2005-07-07,10.395,10.56,10.395,10.45,2764,0
2005-07-08,10.45,10.505,10.175,10.34,6509,0
2005-07-11,10.34,10.945,10.34,10.945,31600,0
2005-07-12,11,11.495,10.725,11.385,21909,0
2005-07-13,11.55,11.55,11.11,11.11,16509,0
2005-07-14,11.11,11.825,11.11,11.66,23018,0
2005-07-15,11.715,11.715,11.495,11.66,5618,0
2005-07-18,11.44,12.045,11.44,12.045,16673,0
2005-07-19,11.935,12.21,11.825,12.1,28927,0
2005-07-20,12.155,12.155,11.825,11.825,5309,0
2005-07-21,11.825,12.1,11.33,11.55,11891,0
2005-07-22,11.605,12.32,11.33,12.21,27145,0
2005-07-25,12.21,12.54,12.155,12.485,22000,0
2005-07-26,12.54,12.65,12.32,12.375,11073,0
2005-07-27,12.32,12.43,11.77,12.045,5127,0
2005-07-28,12.21,12.21,11.825,11.825,2073,0
2005-07-29,12.045,12.21,11.88,11.88,5291,0
2005-08-01,11.88,12.32,11.77,11.825,11400,0
2005-08-02,11.715,12.21,11.715,11.99,4909,0
2005-08-03,12.1,12.375,11.825,12.32,16200,0
2005-08-04,12.54,12.705,12.155,12.265,14273,0
2005-08-05,12.54,12.54,12.1,12.32,9345,0
2005-08-08,12.43,12.43,11.825,12.155,7673,0
2005-08-09,11.77,11.825,10.725,11.385,16945,0
2005-08-10,11.385,11.55,11.055,11.33,12109,0
2005-08-11,11.33,11.33,11.055,11.11,7000,0
2005-08-12,11.055,11.66,10.945,11.33,10073,0
2005-08-15,11.495,11.66,11.275,11.275,7073,0
2005-08-16,11.33,11.44,11.11,11.22,5164,0
2005-08-17,11.11,11.165,10.725,10.725,16418,0
2005-08-18,10.725,11,10.45,10.835,13309,0
2005-08-19,10.67,11.165,10.67,10.89,6582,0
2005-08-22,10.67,11,10.45,10.505,11509,0
2005-08-23,10.725,10.725,10.45,10.56,16273,0
2005-08-24,10.45,10.725,10.395,10.45,14545,0
2005-08-25,10.34,10.505,10.175,10.395,7273,0
2005-08-26,10.395,10.45,10.285,10.285,7273,0
2005-08-29,10.23,10.505,10.175,10.23,12945,0
2005-08-30,10.23,10.23,9.955,10.12,15200,0
2005-08-31,10.23,10.45,10.065,10.45,14927,0
2005-09-01,10.67,11.385,10.505,10.67,41455,0
2005-09-02,10.67,11.275,10.67,10.89,6418,0
2005-09-06,11.11,11.495,11,11.495,31200,0
2005-09-07,11.495,11.605,11.385,11.385,33182,0
2005-09-08,11.55,11.55,10.78,11,19309,0
2005-09-09,10.67,11.11,10.56,10.56,11836,0
2005-09-12,10.56,10.78,10.45,10.505,7309,0
2005-09-13,10.56,10.945,10.56,10.725,6000,0
2005-09-14,10.505,10.89,10.505,10.67,10509,0
2005-09-15,10.725,10.89,10.615,10.67,7727,0
2005-09-16,10.945,11,10.56,10.615,2618,0
2005-09-19,10.78,10.835,10.45,10.505,7073,0
2005-09-20,10.505,10.89,10.34,10.505,7436,0
2005-09-21,10.285,10.45,10.285,10.34,8018,0
2005-09-22,10.23,10.395,10.175,10.34,11855,0
2005-09-23,10.23,10.34,10.175,10.175,3800,0
2005-09-26,10.34,10.34,10.175,10.175,6145,0
2005-09-27,10.23,10.285,10.12,10.23,6709,0
2005-09-28,9.955,10.23,9.515,9.735,33618,0
2005-09-29,10.12,10.835,9.68,9.845,63400,0
2005-09-30,10.12,10.175,9.57,9.735,27836,0
2005-10-03,9.79,10.34,9.79,10.065,40782,0
2005-10-04,10.175,10.34,9.79,9.9,15655,0
2005-10-05,10.065,10.065,8.91,9.24,38073,0
2005-10-06,9.185,9.625,8.525,8.965,79055,0
2005-10-07,9.13,9.405,8.8,8.8,18855,0
2005-10-10,9.35,10.175,9.35,10.065,55727,0
2005-10-11,10.175,10.395,9.295,9.405,40091,0
2005-10-12,9.24,9.515,8.745,9.35,23400,0
2005-10-13,9.68,9.68,8.58,9.075,27709,0
2005-10-14,8.91,9.35,8.855,9.35,9455,0
2005-10-17,9.9,10.285,9.075,9.955,28164,0
2005-10-18,10.175,10.23,8.525,9.295,171436,0
2005-10-19,9.515,9.57,9.13,9.35,25927,0
2005-10-20,9.625,9.625,9.075,9.24,5109,0
2005-10-21,9.295,9.57,9.13,9.295,8418,0
2005-10-24,9.46,9.9,9.24,9.46,12455,0
2005-10-25,9.35,9.625,9.185,9.185,8927,0
2005-10-26,9.35,9.625,9.02,9.405,9127,0
2005-10-27,9.68,9.68,9.02,9.24,20509,0
2005-10-28,9.295,9.35,9.02,9.075,30200,0
2005-10-31,9.075,9.295,8.855,9.02,15145,0
2005-11-01,9.13,9.24,8.8,9.02,18618,0
2005-11-02,9.24,9.295,8.58,8.745,19200,0
2005-11-03,8.8,8.8,8.25,8.58,67382,0
2005-11-04,8.58,8.965,8.415,8.745,34164,0
2005-11-07,8.91,9.02,8.195,8.36,96073,0
2005-11-08,8.14,8.14,7.425,7.535,140545,0
2005-11-09,7.48,7.7,6.875,7.15,108691,0
2005-11-10,7.59,8.03,6.985,7.04,156764,0
2005-11-11,7.15,7.755,7.15,7.755,81309,0
2005-11-14,8.525,8.525,7.26,7.26,50382,0
2005-11-15,7.205,7.7,7.15,7.425,45727,0
2005-11-16,7.37,7.59,7.04,7.26,54291,0
2005-11-17,7.425,7.865,7.37,7.59,69073,0
2005-11-18,7.865,7.92,7.315,7.59,51927,0
2005-11-21,7.59,7.645,7.205,7.48,42545,0
2005-11-22,7.425,7.59,7.26,7.48,32527,0
2005-11-23,7.59,7.645,7.48,7.48,59927,0
2005-11-25,7.535,7.59,7.425,7.48,32527,0
2005-11-28,7.48,7.7,7.37,7.48,40691,0
2005-11-29,7.535,7.7,7.48,7.535,98527,0
2005-11-30,7.535,8.47,7.535,8.305,83673,0
2005-12-01,8.47,8.8,7.755,7.975,32491,0
2005-12-02,8.525,8.525,7.7,8.085,44218,0
2005-12-05,7.975,7.975,7.48,7.59,57509,0
2005-12-06,7.59,7.59,7.095,7.15,114618,0
2005-12-07,7.095,7.425,7.095,7.15,58182,0
2005-12-08,7.15,7.205,6.93,7.04,41818,0
2005-12-09,7.205,7.205,6.765,6.875,49309,0
2005-12-12,6.875,7.425,6.71,6.82,66073,0
2005-12-13,6.875,7.15,6.82,6.93,25618,0
2005-12-14,6.985,7.04,6.545,6.6,92145,0
2005-12-15,7.15,7.425,6.875,7.15,170909,0
2005-12-16,7.26,7.975,7.26,7.975,211782,0
2005-12-19,7.975,8.415,7.7,8.195,136800,0
2005-12-20,8.195,8.415,7.26,7.535,77836,0
2005-12-21,7.645,7.81,7.04,7.26,73055,0
2005-12-22,7.205,7.48,6.93,7.48,70782,0
2005-12-23,7.48,8.03,7.15,7.92,83218,0
2005-12-27,8.25,8.25,7.425,7.59,55018,0
2005-12-28,7.7,7.755,7.315,7.48,33927,0
2005-12-29,7.37,8.195,7.15,8.03,50764,0
2005-12-30,7.975,8.25,7.37,7.865,58309,0
2006-01-03,7.975,7.975,7.425,7.59,19909,0
2006-01-04,7.92,8.25,7.81,7.975,34745,0
2006-01-05,8.195,8.415,7.975,8.305,29782,0
2006-01-06,8.47,8.69,8.36,8.58,29018,0
2006-01-09,8.69,9.625,8.635,9.35,61855,0
2006-01-10,9.35,9.46,9.13,9.35,31382,0
2006-01-11,9.625,9.625,8.745,8.8,47636,0
2006-01-12,8.8,9.02,8.305,8.525,21091,0
2006-01-13,8.36,8.69,8.305,8.47,10873,0
2006-01-17,8.305,8.8,8.25,8.58,18564,0
2006-01-18,8.47,8.69,8.305,8.36,12091,0
2006-01-19,8.525,8.8,8.36,8.635,17764,0
2006-01-20,8.91,8.91,8.525,8.69,10836,0
2006-01-23,8.635,8.965,8.58,8.69,13727,0
2006-01-24,8.69,9.295,8.635,9.295,31182,0
2006-01-25,9.295,9.735,9.24,9.735,41582,0
2006-01-26,9.9,10.45,9.735,10.34,43418,0
2006-01-27,11,11.55,10.34,11,105745,0
2006-01-30,11,11.165,10.67,10.89,36564,0
2006-01-31,10.835,11.055,10.56,10.56,31855,0
2006-02-01,10.56,10.56,9.625,10.01,46018,0
2006-02-02,10.01,10.725,10.01,10.56,14182,0
2006-02-03,10.725,10.89,10.23,10.395,12473,0
2006-02-06,10.45,10.725,10.12,10.175,29236,0
2006-02-07,10.45,10.615,9.955,10.23,18436,0
2006-02-08,10.175,10.56,10.175,10.45,17418,0
2006-02-09,10.45,10.945,10.395,10.725,29473,0
2006-02-10,11,12.375,10.725,11.715,89364,0
2006-02-13,11.77,11.88,11.11,11.33,30127,0
2006-02-14,11.22,11.935,11.22,11.935,38564,0
2006-02-15,12.045,12.65,11.275,11.77,56582,0
2006-02-16,11.99,12.1,11.715,11.88,13527,0
2006-02-17,11.99,12.375,11.88,12.21,25927,0
2006-02-21,13.035,14.08,12.76,13.805,102455,0
2006-02-22,13.695,17.435,13.53,17.325,453691,0
2006-02-23,17.6,19.305,16.885,17.325,243927,0
2006-02-24,17.325,17.325,14.3,15.62,202691,0
2006-02-27,15.62,17.655,15.455,17.38,111145,0
2006-02-28,17.545,19.14,17.435,19.03,184182,0
2006-03-01,20.625,21.395,19.8,20.24,200055,0
2006-03-02,20.405,24.2,19.525,24.2,263000,0
2006-03-03,25.85,27.445,23.925,26.785,462255,0
2006-03-06,26.95,27.225,21.45,22.495,455327,0
2006-03-07,23.155,24.42,22,22.77,190327,0
2006-03-08,22.77,23.1,19.36,20.735,230836,0
2006-03-09,20.9,21.78,19.25,19.525,180291,0
2006-03-10,19.525,20.79,19.525,20.46,95945,0
2006-03-13,20.625,22,20.625,21.285,112873,0
2006-03-14,21.725,22.99,21.505,22.935,159545,0
2006-03-15,22.99,24.035,22.825,23.815,95600,0
2006-03-16,21.01,22,19.25,19.965,440655,0
2006-03-17,19.8,19.8,18.7,19.14,108382,0
2006-03-20,18.975,19.8,18.7,19.25,129455,0
2006-03-21,19.47,19.47,18.37,18.81,65600,0
2006-03-22,18.81,18.92,18.04,18.92,128673,0
2006-03-23,19.195,19.47,18.81,18.865,54473,0
2006-03-24,19.25,19.25,18.205,18.81,62182,0
2006-03-27,18.81,18.92,18.15,18.425,40800,0
2006-03-28,18.645,18.645,17.435,17.6,118600,0
2006-03-29,17.655,18.425,17.545,18.04,57382,0
2006-03-30,18.15,19.25,18.15,18.7,68727,0
2006-03-31,18.975,19.03,18.15,18.535,59291,0
2006-04-03,18.425,18.645,17.93,18.26,60036,0
2006-04-04,18.315,18.37,18.15,18.315,53364,0
2006-04-05,18.15,18.205,17.71,17.875,26127,0
2006-04-06,17.875,18.095,17.82,17.875,36818,0
2006-04-07,17.985,17.985,17.215,17.27,49436,0
2006-04-10,17.38,17.38,15.62,15.84,115018,0
2006-04-11,14.025,15.4,14.025,14.85,149600,0
2006-04-12,14.74,16.39,14.63,15.675,58382,0
2006-04-13,15.51,15.95,15.235,15.675,28418,0
2006-04-17,15.51,16.225,14.52,14.795,48073,0
2006-04-18,14.85,14.905,14.41,14.85,50218,0
2006-04-19,15.125,15.62,14.795,15.18,59636,0
2006-04-20,15.18,15.895,15.18,15.785,28036,0
2006-04-21,15.84,16.335,15.84,15.95,24891,0
2006-04-24,15.95,15.95,15.125,15.51,15745,0
2006-04-25,15.785,15.785,14.08,14.245,63182,0
2006-04-26,13.86,14.465,13.805,14.025,27382,0
2006-04-27,14.025,14.245,12.76,13.145,57327,0
2006-04-28,13.475,13.805,12.98,13.585,43273,0
2006-05-01,13.585,14.19,13.585,13.75,28200,0
2006-05-02,13.75,13.75,13.365,13.42,8709,0
2006-05-03,13.75,13.75,13.2,13.475,28618,0
2006-05-04,13.31,13.695,13.2,13.695,10927,0
2006-05-05,13.75,15.29,13.475,15.29,38473,0
2006-05-08,15.675,15.675,14.355,14.575,25673,0
2006-05-09,14.74,14.795,13.75,13.805,17000,0
2006-05-10,13.915,14.245,13.53,13.75,15891,0
2006-05-11,13.75,14.025,13.475,13.475,11964,0
2006-05-12,13.53,13.64,12.1,12.925,35564,0
2006-05-15,12.76,12.815,12.1,12.265,54727,0
2006-05-16,12.375,12.925,12.265,12.65,33109,0
2006-05-17,12.65,12.65,12.155,12.65,19218,0
2006-05-18,12.43,12.925,12.375,12.375,23382,0
2006-05-19,12.54,12.54,11.55,11.77,45091,0
2006-05-22,11.715,11.715,9.68,9.9,253491,0
2006-05-23,9.9,11.55,9.9,10.45,95164,0
2006-05-24,10.45,10.45,9.295,10.065,167364,0
2006-05-25,10.065,10.23,9.735,10.175,51145,0
2006-05-26,10.395,10.56,10.175,10.23,42800,0
2006-05-30,10.23,10.89,10.175,10.67,20018,0
2006-05-31,10.835,11.385,10.835,10.89,14364,0
2006-06-01,11,11.44,10.67,11.055,20273,0
2006-06-02,11.385,11.825,11.165,11.495,30564,0
2006-06-05,11.55,11.55,11.165,11.165,10291,0
2006-06-06,11.055,11.275,10.175,10.945,38891,0
2006-06-07,10.725,10.945,10.34,10.34,12527,0
2006-06-08,10.725,10.725,10.175,10.285,30673,0
2006-06-09,10.56,11.165,10.56,10.615,16291,0
2006-06-12,10.45,10.89,10.45,10.45,8036,0
2006-06-13,10.395,10.505,10.01,10.01,26309,0
2006-06-14,10.01,10.12,9.515,9.515,16291,0
2006-06-15,9.57,11.11,9.57,10.56,19782,0
2006-06-16,10.725,10.89,10.34,10.615,7327,0
2006-06-19,10.505,12.32,10.505,11.33,34182,0
2006-06-20,11.055,11.275,10.34,10.67,25909,0
2006-06-21,10.67,11.275,10.67,11.055,16836,0
2006-06-22,11,11.11,10.725,10.78,12527,0
2006-06-23,10.725,11.385,10.725,11.055,16073,0
2006-06-26,10.725,12.65,10.725,11.605,55764,0
2006-06-27,12.925,12.925,11.44,11.44,35145,0
2006-06-28,11.275,11.385,10.67,10.945,13327,0
2006-06-29,10.835,11.22,10.835,11,3564,0
2006-06-30,11,11.77,11,11.77,13182,0
2006-07-03,11.66,11.77,11.33,11.495,7455,0
2006-07-05,11.495,11.825,10.835,10.945,20582,0
2006-07-06,11.165,11.22,10.505,10.725,20509,0
2006-07-07,10.725,11.275,10.67,10.78,12673,0
2006-07-10,10.725,11.22,10.56,10.56,10873,0
2006-07-11,10.34,10.725,9.9,10.065,14636,0
2006-07-12,9.9,10.67,9.9,10.175,14782,0
2006-07-13,10.175,10.175,9.185,9.735,51491,0
2006-07-14,9.735,9.79,9.075,9.46,14345,0
2006-07-17,9.625,10.23,9.35,9.35,9927,0
2006-07-18,9.35,9.68,9.13,9.185,8655,0
2006-07-19,9.24,9.845,9.13,9.46,13000,0
2006-07-20,9.9,10.175,9.075,9.295,8891,0
2006-07-21,9.57,9.57,9.075,9.35,6709,0
2006-07-24,9.46,9.625,9.075,9.295,9382,0
2006-07-25,9.24,9.625,9.185,9.24,7091,0
2006-07-26,9.24,9.57,9.13,9.295,8745,0
2006-07-27,9.295,9.845,9.295,9.46,29036,0
2006-07-28,9.625,10.395,9.625,10.395,16182,0
2006-07-31,10.725,10.78,9.46,9.625,16600,0
2006-08-01,9.625,9.955,9.405,9.625,8545,0
2006-08-02,9.625,10.45,9.625,10.175,8382,0
2006-08-03,10.725,11.99,10.01,11.55,73000,0
2006-08-04,11.715,11.825,11.165,11.22,22291,0
2006-08-07,11.495,11.495,10.78,11,13927,0
2006-08-08,11.275,11.275,11,11,7127,0
2006-08-09,11,11.55,11,11.055,10527,0
2006-08-10,11,11.11,11,11,6545,0
2006-08-11,11.165,11.275,11,11,9945,0
2006-08-14,11.055,13.475,11.055,12.65,79127,0
2006-08-15,12.65,12.87,12.21,12.375,23527,0
2006-08-16,12.375,12.925,12.155,12.375,19727,0
2006-08-17,12.1,12.1,11.55,11.99,15218,0
2006-08-18,11.77,11.825,11.33,11.66,15509,0
2006-08-21,11.66,11.66,11.44,11.66,6873,0
2006-08-22,11.66,12.65,11.66,12.595,33636,0
2006-08-23,12.595,12.595,12.045,12.1,10527,0
2006-08-24,12.1,12.54,12.1,12.21,12691,0
2006-08-25,12.155,12.76,12.1,12.21,15382,0
2006-08-28,12.32,12.925,12.21,12.87,37564,0
2006-08-29,12.925,13.2,12.65,13.09,14073,0
2006-08-30,13.145,13.75,12.815,13.53,28727,0
2006-08-31,13.475,13.695,13.2,13.365,46491,0
2006-09-01,13.31,13.86,13.31,13.75,39218,0
2006-09-05,13.75,13.75,13.475,13.53,8327,0
2006-09-06,13.035,13.53,12.485,12.76,33055,0
2006-09-07,12.54,13.145,12.21,12.925,18164,0
2006-09-08,12.925,13.75,12.925,13.2,6509,0
2006-09-11,13.2,13.2,12.43,12.705,10236,0
2006-09-12,12.925,13.035,11.55,11.77,48836,0
2006-09-13,11.495,12.045,10.34,11.55,113873,0
2006-09-14,11.55,12.375,11.44,11.55,14455,0
2006-09-15,11.495,11.55,11.33,11.44,15309,0
2006-09-18,11.33,11.55,11.33,11.385,6545,0
2006-09-19,11.495,11.55,11,11.44,18036,0
2006-09-20,11.385,11.55,11.275,11.275,11873,0
2006-09-21,11.275,11.715,11.275,11.495,12127,0
2006-09-22,11.605,11.77,11.385,11.495,10582,0
2006-09-25,11.605,11.66,11.275,11.385,19018,0
2006-09-26,11.495,11.935,11.44,11.55,15200,0
2006-09-27,11.88,11.99,11.605,11.66,4400,0
2006-09-28,11.715,12.1,11.715,11.99,9709,0
2006-09-29,11.99,12.32,11.99,12.1,7818,0
2006-10-02,12.155,12.32,11.99,12.265,8745,0
2006-10-03,12.43,12.76,12.265,12.595,16455,0
2006-10-04,12.87,12.87,11.825,12.65,27782,0
2006-10-05,12.65,13.475,12.595,13.475,16418,0
2006-10-06,13.365,14.3,12.98,13.145,48909,0
2006-10-09,13.2,14.025,13.145,13.365,14545,0
2006-10-10,13.475,13.915,13.31,13.475,13364,0
2006-10-11,13.75,13.75,13.475,13.585,12473,0
2006-10-12,13.585,14.025,13.53,13.75,12818,0
2006-10-13,14.025,14.19,13.695,14.025,14436,0
2006-10-16,13.97,13.97,13.75,13.86,10309,0
2006-10-17,13.695,13.97,13.2,13.31,14273,0
2006-10-18,13.2,13.585,12.925,13.42,15236,0
2006-10-19,13.75,13.75,12.705,12.925,26455,0
2006-10-20,12.98,13.035,12.65,12.705,26436,0
2006-10-23,12.815,13.2,12.705,13.09,17509,0
2006-10-24,13.42,13.64,12.925,13.09,17564,0
2006-10-25,12.98,13.695,12.76,12.925,30236,0
2006-10-26,12.815,13.255,12.375,13.255,156636,0
2006-10-27,13.53,13.53,12.65,13.035,17473,0
2006-10-30,12.76,13.42,12.705,12.76,11727,0
2006-10-31,12.76,13.09,12.595,12.705,6600,0
2006-11-01,12.485,12.705,12.155,12.375,33127,0
2006-11-02,12.375,12.76,12.375,12.65,15218,0
2006-11-03,13.09,13.31,12.54,13.035,10236,0
2006-11-06,13.145,13.2,12.65,12.76,7582,0
2006-11-07,12.375,12.87,12.1,12.1,9073,0
2006-11-08,12.1,12.87,12.1,12.65,7582,0
2006-11-09,13.53,13.585,12.485,12.65,16400,0
2006-11-10,12.43,12.925,11.935,12.1,25764,0
2006-11-13,12.375,12.375,11.055,11.165,54000,0
2006-11-14,11.44,11.44,10.56,11.275,47636,0
2006-11-15,11.165,12.925,11.165,12.65,84564,0
2006-11-16,12.54,12.54,11.495,12.1,41436,0
2006-11-17,11.825,11.935,11.55,11.825,16109,0
2006-11-20,11.605,11.99,11.385,11.77,10836,0
2006-11-21,11.605,12.1,11.55,11.88,15600,0
2006-11-22,11.88,11.88,11.495,11.495,37927,0
2006-11-24,11.33,11.99,11.33,11.935,6818,0
2006-11-27,11.935,11.99,11.55,11.935,18164,0
2006-11-28,11.99,11.99,11.77,11.825,64636,0
2006-11-29,11.88,11.99,11.605,11.825,84945,0
2006-11-30,11.715,12.32,11.495,11.77,202036,0
2006-12-01,11.715,12.265,11.715,12.265,80291,0
2006-12-04,12.21,13.915,12.21,13.365,140927,0
2006-12-05,13.145,13.695,12.54,13.035,51727,0
2006-12-06,13.145,13.31,12.65,13.035,98418,0
2006-12-07,16.5,22.55,16.5,20.075,1340036,0
2006-12-08,19.525,19.965,18.205,18.535,405455,0
2006-12-11,18.48,19.305,18.15,18.26,150691,0
2006-12-12,18.59,18.645,17.215,17.985,161855,0
2006-12-13,18.04,18.15,16.775,17.325,110782,0
2006-12-14,17.325,17.545,16.61,16.885,49291,0
2006-12-15,16.885,18.425,16.665,17.82,97164,0
2006-12-18,17.82,18.59,17.545,18.37,48873,0
2006-12-19,17.875,18.37,17.6,17.765,25582,0
2006-12-20,17.985,17.985,16.775,17.545,31400,0
2006-12-21,17.05,17.875,16.775,17.16,22545,0
2006-12-22,16.61,17.435,16.61,16.775,101345,0
2006-12-26,17.05,17.27,16.5,16.775,37255,0
2006-12-27,16.665,17.05,16.61,16.775,52927,0
2006-12-28,16.94,17.215,16.5,16.995,80527,0
2006-12-29,17.05,18.425,17.05,18.26,79909,0
2007-01-03,18.48,18.48,15.95,17.93,67945,0
2007-01-04,17.985,18.15,17.05,17.05,31382,0
2007-01-05,16.885,17.435,16.885,17.215,21200,0
2007-01-08,17.16,17.82,17.16,17.435,23691,0
2007-01-09,17.435,17.82,17.435,17.435,17964,0
2007-01-10,17.6,17.71,17.38,17.435,24618,0
2007-01-11,17.655,17.765,17.05,17.05,31636,0
2007-01-12,17.325,17.6,16.555,16.885,36164,0
2007-01-16,16.61,17.05,16.555,16.61,49200,0
2007-01-17,16.555,17.05,16.5,16.665,52945,0
2007-01-18,16.94,16.995,16.61,16.61,11945,0
2007-01-19,16.665,17.82,16.665,17.765,97527,0
2007-01-22,17.82,17.875,16.94,17.325,45600,0
2007-01-23,17.545,17.545,16.995,17.38,28727,0
2007-01-24,17.71,17.71,16.885,17.105,44182,0
2007-01-25,16.885,17.16,15.675,15.84,74436,0
2007-01-26,15.84,16.94,15.84,16.115,46073,0
2007-01-29,16.5,16.665,16.225,16.225,17382,0
2007-01-30,16.5,16.5,15.675,16.28,30800,0
2007-01-31,15.95,16.775,15.675,16.5,12709,0
2007-02-01,16.61,16.665,16.005,16.5,10436,0
2007-02-02,16.39,17.05,16.39,16.72,9436,0
2007-02-05,16.5,16.885,16.225,16.665,15927,0
2007-02-06,16.555,16.665,16.17,16.335,14109,0
2007-02-07,16.5,16.5,15.895,15.95,24345,0
2007-02-08,15.95,16.775,15.4,15.455,31255,0
2007-02-09,15.18,15.675,14.575,15.015,56273,0
2007-02-12,15.125,15.125,14.3,14.685,25982,0
2007-02-13,14.52,15.125,14.465,14.85,19691,0
2007-02-14,14.85,15.125,14.465,14.74,18582,0
2007-02-15,15.015,15.015,14.355,14.52,17218,0
2007-02-16,14.575,14.575,14.355,14.465,13873,0
2007-02-20,14.52,14.575,13.97,14.41,18582,0
2007-02-21,14.63,15.015,14.3,14.465,15073,0
2007-02-22,14.52,15.015,14.3,14.85,22327,0
2007-02-23,14.96,15.015,14.19,14.465,25564,0
2007-02-26,14.355,14.85,13.97,14.135,21636,0
2007-02-27,13.97,14.245,13.255,13.64,71345,0
2007-02-28,13.365,14.025,13.255,13.86,89182,0
2007-03-01,13.75,14.3,13.2,13.31,40927,0
2007-03-02,13.145,13.75,12.87,12.98,15291,0
2007-03-05,12.65,13.53,12.54,12.87,30709,0
2007-03-06,12.815,13.035,12.65,13.035,13073,0
2007-03-07,12.925,13.31,12.815,13.145,21909,0
2007-03-08,13.145,13.31,12.815,13.31,11855,0
2007-03-09,13.365,13.695,12.65,12.65,38145,0
2007-03-12,12.87,13.2,12.43,13.09,14436,0
2007-03-13,12.98,13.145,12.375,12.705,16727,0
2007-03-14,12.32,12.98,11.55,12.265,117800,0
2007-03-15,12.155,12.375,12.045,12.155,6382,0
2007-03-16,12.54,12.925,12.21,12.375,60782,0
2007-03-19,12.265,12.815,11.825,12.375,37691,0
2007-03-20,12.155,13.2,12.1,12.65,22727,0
2007-03-21,12.43,12.815,12.32,12.65,11600,0
2007-03-22,12.925,12.925,12.155,12.815,25091,0
2007-03-23,13.2,15.4,13.2,13.805,78891,0
2007-03-26,13.805,14.19,13.75,14.135,21673,0
2007-03-27,14.08,14.85,13.805,14.025,58000,0
2007-03-28,13.86,14.025,13.475,13.695,27127,0
2007-03-29,13.75,14.025,13.42,13.75,9982,0
2007-03-30,13.805,13.805,13.255,13.695,14764,0
2007-04-02,13.695,13.695,12.925,13.2,14182,0
2007-04-03,13.31,13.64,12.87,13.145,20636,0
2007-04-04,12.925,13.31,12.155,13.2,33545,0
2007-04-05,13.2,14.74,12.98,14.41,111600,0
2007-04-09,14.52,15.07,13.53,14.08,56509,0
2007-04-10,14.3,14.52,13.53,13.97,35927,0
2007-04-11,13.695,14.3,13.365,13.585,19545,0
2007-04-12,13.42,14.355,13.42,13.585,26073,0
2007-04-13,13.805,13.97,13.255,13.365,21145,0
2007-04-16,13.42,13.42,13.2,13.42,28382,0
2007-04-17,13.42,13.42,12.815,13.09,54545,0
2007-04-18,12.925,13.09,12.76,12.925,21873,0
2007-04-19,12.705,12.925,12.54,12.595,20636,0
2007-04-20,12.595,13.035,12.595,12.815,9800,0
2007-04-23,12.815,13.09,12.43,12.54,20945,0
2007-04-24,12.65,13.475,12.375,12.705,16018,0
2007-04-25,12.98,12.98,12.1,12.21,65200,0
2007-04-26,12.155,12.265,11.88,12.045,33400,0
2007-04-27,11.825,12.21,11.605,11.825,32800,0
2007-04-30,11.66,12.21,11.66,12.1,73655,0
2007-05-01,12.65,12.87,12.21,12.485,57000,0
2007-05-02,12.925,13.75,12.76,13.31,135727,0
2007-05-03,13.75,13.75,12.375,12.375,59455,0
2007-05-04,12.65,12.76,12.155,12.155,57109,0
2007-05-07,12.485,12.65,11.825,12.1,103364,0
2007-05-08,12.375,12.76,11.605,12.045,124582,0
2007-05-09,12.1,12.265,11.55,11.605,60818,0
2007-05-10,11.66,11.88,11.55,11.66,26018,0
2007-05-11,11.66,11.715,11.44,11.495,39364,0
2007-05-14,11.77,11.77,11.385,11.605,35073,0
2007-05-15,11.77,12.045,11.275,11.44,80764,0
2007-05-16,11.33,11.33,10.945,11.165,66655,0
2007-05-17,11.165,11.22,10.89,10.945,42236,0
2007-05-18,10.945,11.165,10.945,10.945,22255,0
2007-05-21,11,11.165,10.835,10.945,43382,0
2007-05-22,10.89,11.44,10.89,11.165,61109,0
2007-05-23,11.11,11.495,10.945,11,81909,0
2007-05-24,11.22,11.495,11.055,11.495,198055,0
2007-05-25,11.495,12.375,11.495,12.155,86164,0
2007-05-29,12.32,12.32,11.77,12.1,36509,0
2007-05-30,11.88,12.1,11.55,12.1,31036,0
2007-05-31,12.21,12.265,11.495,11.715,25745,0
2007-06-01,11.66,11.825,11.11,11.33,23055,0
2007-06-04,11.33,11.55,11.11,11.55,12673,0
2007-06-05,11.495,11.77,11.33,11.66,11527,0
2007-06-06,11.715,11.77,11.275,11.605,9818,0
2007-06-07,11.55,11.715,11.11,11.715,9218,0
2007-06-08,11.44,11.55,11.11,11.55,12655,0
2007-06-11,11.22,11.385,11.11,11.11,6345,0
2007-06-12,11.11,11.11,10.945,10.945,23909,0
2007-06-13,10.945,11.165,10.78,10.89,17564,0
2007-06-14,10.78,10.89,10.725,10.89,16236,0
2007-06-15,10.615,11.055,10.615,10.835,23418,0
2007-06-18,11,11.715,10.835,11.055,31564,0
2007-06-19,11.165,11.385,10.89,11.385,23418,0
2007-06-20,11.11,11.495,11.055,11.275,14218,0
2007-06-21,11.165,11.385,11,11.385,13964,0
2007-06-22,11.275,11.275,10.89,11.22,47727,0
2007-06-25,11.11,11.275,10.89,11.22,63764,0
2007-06-26,10.89,11.275,10.725,11.22,12673,0
2007-06-27,11.33,11.44,10.89,11.22,16836,0
2007-06-28,11.33,11.935,11,11.44,49636,0
2007-06-29,11.44,11.935,11.275,11.935,94455,0
2007-07-02,11.77,11.99,11.385,11.825,84327,0
2007-07-03,11.44,11.825,11.385,11.825,2709,0
2007-07-05,11.825,11.825,11.33,11.66,5327,0
2007-07-06,11.33,11.825,11.275,11.825,4255,0
2007-07-09,11.77,12.21,11.495,12.21,59473,0
2007-07-10,12.045,12.265,11.605,12.155,54618,0
2007-07-11,11.825,12.045,11.55,11.77,34291,0
2007-07-12,11.66,12.21,11.66,11.88,42582,0
2007-07-13,11.77,13.31,11.715,13.31,121127,0
2007-07-16,13.475,13.75,12.76,13.53,62618,0
2007-07-17,13.53,13.53,12.98,13.365,37509,0
2007-07-18,13.53,13.585,13.035,13.42,27382,0
2007-07-19,13.2,13.64,12.98,13.64,27455,0
2007-07-20,13.42,13.75,12.925,13.585,24218,0
2007-07-23,13.365,13.475,12.815,12.98,28836,0
2007-07-24,12.65,12.925,12.32,12.43,29509,0
2007-07-25,12.1,12.43,11.66,12.43,79418,0
2007-07-26,11.66,12.485,11.55,12.485,34364,0
2007-07-27,12.155,12.925,11.935,12.925,24545,0
2007-07-30,12.925,12.925,12.045,12.1,12727,0
2007-07-31,12.1,12.815,12.1,12.815,22691,0
2007-08-01,12.21,12.65,12.1,12.54,11000,0
2007-08-02,11.935,12.375,11.825,12.155,35527,0
2007-08-03,12.045,12.265,11.11,11.44,64945,0
2007-08-06,11.11,11.55,10.89,11.33,88455,0
2007-08-07,11.495,11.55,11.11,11.55,19091,0
2007-08-08,11.275,11.99,11,11.935,20618,0
2007-08-09,11.99,11.99,11.385,11.605,8345,0
2007-08-10,11.385,11.66,10.78,10.78,41582,0
2007-08-13,11,11.11,10.065,10.945,79891,0
2007-08-14,10.835,11.11,10.395,10.615,22527,0
2007-08-15,10.34,11.825,10.285,11.33,42545,0
2007-08-16,11.165,12.045,10.56,12.045,72927,0
2007-08-17,12.155,12.265,11.22,12.265,12473,0
2007-08-20,12.1,12.1,11.385,11.935,8909,0
2007-08-21,11.66,11.99,11.44,11.99,5582,0
2007-08-22,11.825,12.1,11.605,11.825,92200,0
2007-08-23,11.66,11.825,11.55,11.715,10564,0
2007-08-24,11.55,11.825,11.44,11.55,3873,0
2007-08-27,10.945,12.045,10.945,11.275,10200,0
2007-08-28,11.275,11.825,10.89,10.945,19982,0
2007-08-29,11.275,11.33,11,11.33,19800,0
2007-08-30,11.275,11.275,11,11.165,9291,0
2007-08-31,11.055,11.33,11,11.275,14800,0
2007-09-04,11.77,11.77,11,11.11,13709,0
2007-09-05,11.88,11.88,11.055,11.33,6836,0
2007-09-06,11.275,11.44,11.11,11.22,13073,0
2007-09-07,11.11,11.33,10.89,11,13273,0
2007-09-10,10.89,11,10.78,10.78,19000,0
2007-09-11,11,11.055,10.725,11,25327,0
2007-09-12,11,11.275,10.835,11.11,3127,0
2007-09-13,11,11.33,10.835,11.11,16145,0
2007-09-14,11,11.275,10.835,10.89,9600,0
2007-09-17,10.835,11.165,10.835,11.165,7727,0
2007-09-18,11.275,11.88,11,11.88,52455,0
2007-09-19,11.77,11.77,11.11,11.275,10345,0
2007-09-20,11.385,11.495,11.11,11.33,6018,0
2007-09-21,11.165,11.275,11,11.275,5145,0
2007-09-24,11.165,11.385,11,11.22,2164,0
2007-09-25,11.22,11.275,10.78,11.11,9418,0
2007-09-26,11.33,12.1,11.33,11.88,55109,0
2007-09-27,11.99,12.98,11.715,11.935,54182,0
2007-09-28,12.045,12.265,11.55,12.1,34145,0
2007-10-01,12.65,14.025,12.375,13.475,112655,0
2007-10-02,13.75,14.135,13.145,13.805,52418,0
2007-10-03,14.3,14.3,12.65,13.09,35291,0
2007-10-04,13.255,13.42,11.605,11.99,95436,0
2007-10-05,12.1,12.87,11.99,12.87,49309,0
2007-10-08,11.88,12.76,11.825,12.76,49291,0
2007-10-09,11.935,13.2,11.935,12.65,40855,0
2007-10-10,12.815,13.75,12.76,13.42,42745,0
2007-10-11,13.75,13.75,12.705,13.2,110200,0
2007-10-12,12.65,13.035,12.54,12.54,21982,0
2007-10-15,12.98,12.98,11.99,12.705,57509,0
2007-10-16,12.705,12.705,11.88,11.88,28455,0
2007-10-17,12.1,12.265,11.55,11.66,43800,0
2007-10-18,11.385,11.825,11.385,11.55,16709,0
2007-10-19,11.55,11.935,10.835,10.835,53255,0
2007-10-22,11.66,11.66,11.055,11.44,21036,0
2007-10-23,11.44,11.825,11.275,11.55,18636,0
2007-10-24,11.605,11.715,11.385,11.55,24618,0
2007-10-25,11.825,11.88,11.33,11.385,18873,0
2007-10-26,11.66,11.825,11.275,11.385,12055,0
2007-10-29,11.33,11.385,10.89,11.11,43273,0
2007-10-30,11.275,11.275,11,11.11,20055,0
2007-10-31,11.055,11.22,10.01,11,89273,0
2007-11-01,11,11,9.79,10.01,141655,0
2007-11-02,10.395,10.505,9.57,9.68,88091,0
2007-11-05,9.79,10.45,9.185,9.405,75018,0
2007-11-06,10.01,10.285,8.745,10.175,115800,0
2007-11-07,9.845,10.34,9.35,10.01,19145,0
2007-11-08,9.9,9.955,9.075,9.295,61600,0
2007-11-09,9.24,9.35,9.02,9.075,30109,0
2007-11-12,9.295,9.46,9.075,9.185,19273,0
2007-11-13,8.745,10.12,8.745,9.625,29400,0
2007-11-14,9.625,9.9,9.405,9.46,8036,0
2007-11-15,9.845,9.845,9.075,9.35,12964,0
2007-11-16,9.295,9.625,8.855,9.13,26200,0
2007-11-19,9.185,9.185,8.8,9.075,18345,0
2007-11-20,9.79,9.79,8.305,8.69,55491,0
2007-11-21,8.47,8.69,8.14,8.305,31600,0
2007-11-23,8.47,8.8,8.36,8.415,16764,0
2007-11-26,8.58,8.8,8.085,8.25,15327,0
2007-11-27,8.36,8.965,8.36,8.8,11018,0
2007-11-28,9.57,10.12,9.075,10.01,41709,0
2007-11-29,10.12,10.12,9.295,9.35,13782,0
2007-11-30,9.68,9.955,9.35,9.79,14382,0
2007-12-03,9.9,10.175,9.79,10.065,7364,0
2007-12-04,10.065,10.175,9.845,9.845,4764,0
2007-12-05,10.01,10.285,9.845,10.23,18273,0
2007-12-06,10.12,10.45,9.9,10.01,8309,0
2007-12-07,10.395,10.505,10.01,10.23,9018,0
2007-12-10,10.12,10.34,9.735,9.9,4545,0
2007-12-11,9.79,10.01,9.515,10.01,15564,0
2007-12-12,9.955,10.835,9.35,9.35,24291,0
2007-12-13,9.79,10.67,8.91,9.295,54473,0
2007-12-14,9.075,9.515,8.525,8.525,32127,0
2007-12-17,8.36,9.295,8.305,8.8,40455,0
2007-12-18,8.855,9.295,8.25,8.525,34055,0
2007-12-19,8.745,8.745,8.305,8.525,30800,0
2007-12-20,8.25,8.965,8.25,8.8,50655,0
2007-12-21,8.8,10.175,8.525,10.175,36527,0
2007-12-24,9.845,10.34,8.91,9.35,22727,0
2007-12-26,8.8,9.295,8.525,8.91,43673,0
2007-12-27,8.69,9.35,8.47,8.525,36691,0
2007-12-28,8.69,8.91,8.25,8.91,40655,0
2007-12-31,8.635,9.24,8.525,9.24,71727,0
2008-01-02,9.295,9.295,8.745,8.91,4600,0
2008-01-03,9.02,9.13,8.855,8.855,5782,0
2008-01-04,8.91,8.91,8.525,8.58,12382,0
2008-01-07,8.8,8.8,8.36,8.415,14909,0
2008-01-08,8.47,8.855,8.47,8.69,6891,0
2008-01-09,8.58,8.855,8.25,8.855,10945,0
2008-01-10,8.8,8.8,8.36,8.58,8255,0
2008-01-11,8.635,8.855,8.415,8.855,15491,0
2008-01-14,8.855,9.02,8.69,8.91,12236,0
2008-01-15,8.8,9.02,8.305,8.91,9927,0
2008-01-16,8.36,9.075,8.25,8.91,19091,0
2008-01-17,8.855,8.91,8.635,8.855,5400,0
2008-01-18,8.635,8.855,8.36,8.8,15473,0
2008-01-22,8.305,8.525,8.305,8.415,8382,0
2008-01-23,8.25,8.36,7.755,8.085,26400,0
2008-01-24,7.755,8.085,7.755,7.865,13873,0
2008-01-25,7.755,8.195,7.755,7.975,12291,0
2008-01-28,7.81,8.085,7.755,7.865,21236,0
2008-01-29,7.92,7.92,7.535,7.59,23455,0
2008-01-30,7.645,7.92,7.315,7.315,33327,0
2008-01-31,7.7,7.7,6.93,6.93,55636,0
2008-02-01,7.04,7.37,6.655,6.655,30236,0
2008-02-04,6.655,8.195,6.6,7.645,70255,0
2008-02-05,7.7,7.92,7.15,7.59,19800,0
2008-02-06,7.535,7.535,7.04,7.04,17055,0
2008-02-07,7.095,7.315,6.985,7.15,13545,0
2008-02-08,7.26,7.425,6.325,6.325,33782,0
2008-02-11,6.655,6.875,6.6,6.6,39727,0
2008-02-12,7.04,7.04,6.49,6.6,84182,0
2008-02-13,6.82,6.875,6.6,6.875,106218,0
2008-02-14,6.82,6.93,6.49,6.655,160691,0
2008-02-15,6.765,6.765,6.325,6.38,76145,0
2008-02-19,6.545,6.545,6.05,6.05,89036,0
2008-02-20,6.105,6.6,6.05,6.215,55527,0
2008-02-21,6.16,6.6,6.16,6.38,29673,0
2008-02-22,6.325,6.655,6.325,6.325,26364,0
2008-02-25,6.325,6.655,6.325,6.6,19782,0
2008-02-26,6.38,6.82,6.38,6.82,24345,0
2008-02-27,6.765,6.93,6.545,6.765,17455,0
2008-02-28,6.6,6.875,6.325,6.765,14873,0
2008-02-29,6.82,6.875,6.325,6.325,13673,0
2008-03-03,6.38,6.765,6.38,6.71,9818,0
2008-03-04,6.765,6.765,6.38,6.49,12709,0
2008-03-05,6.6,6.655,6.27,6.325,7964,0
2008-03-06,6.325,6.6,6.27,6.27,9382,0
2008-03-07,5.775,6.38,5.775,6.05,20345,0
2008-03-10,6.05,6.435,5.775,5.94,21055,0
2008-03-11,5.94,6.38,5.225,5.995,76255,0
2008-03-12,6.435,6.435,5.5,5.665,40018,0
2008-03-13,5.5,5.775,5.445,5.555,19964,0
2008-03-14,5.5,5.72,4.95,5.39,22545,0
2008-03-17,5.225,5.39,4.95,5.06,37745,0
2008-03-18,4.95,5.5,4.95,5.39,14327,0
2008-03-19,5.5,5.5,5.115,5.445,8636,0
2008-03-20,5.5,5.885,5.17,5.445,23818,0
2008-03-24,5.005,6.325,5.005,5.72,15582,0
2008-03-25,5.885,6.875,5.5,6.875,16618,0
2008-03-26,6.875,7.15,6.38,6.6,30564,0
2008-03-27,6.82,7.755,6.6,7.535,58527,0
2008-03-28,7.645,8.305,7.48,8.25,60873,0
2008-03-31,8.14,8.415,7.975,8.36,37909,0
2008-04-01,8.525,8.525,7.425,8.25,44473,0
2008-04-02,8.25,8.25,7.535,7.7,19836,0
2008-04-03,7.535,8.03,7.425,7.755,17236,0
2008-04-04,7.26,7.975,6.93,7.315,26782,0
2008-04-07,7.37,7.535,6.93,7.48,32509,0
2008-04-08,7.425,7.645,7.205,7.205,35164,0
2008-04-09,7.15,7.425,6.545,6.71,33309,0
2008-04-10,6.82,6.82,6.38,6.435,16818,0
2008-04-11,6.765,6.875,6.6,6.875,10600,0
2008-04-14,6.765,7.37,6.545,6.545,13364,0
2008-04-15,6.655,6.655,6.325,6.325,10873,0
2008-04-16,6.325,6.875,6.325,6.655,30109,0
2008-04-17,6.71,7.095,6.655,6.985,5782,0
2008-04-18,7.15,7.37,6.985,7.315,18600,0
2008-04-21,7.425,7.59,6.93,7.205,8327,0
2008-04-22,7.315,7.425,6.93,6.985,10345,0
2008-04-23,7.37,7.425,6.71,7.37,10909,0
2008-04-24,7.48,7.92,7.205,7.92,18418,0
2008-04-25,7.92,8.085,7.7,7.92,19364,0
2008-04-28,7.81,8.47,7.7,7.975,63545,0
2008-04-29,8.25,8.305,7.755,7.755,12927,0
2008-04-30,7.7,7.975,7.48,7.48,20836,0
2008-05-01,7.645,7.755,7.15,7.7,13636,0
2008-05-02,7.865,8.69,7.7,7.865,39273,0
2008-05-05,7.865,8.745,7.7,8.745,40855,0
2008-05-06,8.855,9.075,8.525,9.075,38291,0
2008-05-07,9.02,9.075,8.25,8.8,31727,0
2008-05-08,8.69,9.075,8.25,8.47,24909,0
2008-05-09,8.58,8.8,8.58,8.58,32782,0
2008-05-12,8.58,8.745,8.085,8.25,44382,0
2008-05-13,8.36,8.36,8.03,8.085,24182,0
2008-05-14,8.525,8.69,7.755,7.755,34036,0
2008-05-15,8.195,8.195,7.37,7.975,29691,0
2008-05-16,8.14,8.14,7.81,7.865,10236,0
2008-05-19,7.865,8.03,7.7,7.975,21782,0
2008-05-20,7.7,8.085,7.645,7.755,30309,0
2008-05-21,7.865,8.415,7.7,7.7,11982,0
2008-05-22,7.81,8.195,7.755,8.085,10509,0
2008-05-23,7.81,8.085,7.7,7.92,7745,0
2008-05-27,7.865,8.14,7.81,7.865,6509,0
2008-05-28,7.81,8.25,7.81,8.195,13618,0
2008-05-29,8.14,8.525,8.085,8.415,9709,0
2008-05-30,8.415,8.58,8.14,8.415,9218,0
2008-06-02,8.525,8.525,8.14,8.25,24600,0
2008-06-03,8.14,8.47,8.14,8.415,25018,0
2008-06-04,8.25,8.525,8.14,8.25,7436,0
2008-06-05,8.25,8.47,8.14,8.36,10455,0
2008-06-06,8.47,8.58,8.25,8.25,11127,0
2008-06-09,8.195,8.415,8.14,8.25,13055,0
2008-06-10,8.525,8.58,8.085,8.525,35036,0
2008-06-11,8.635,8.635,7.865,8.03,22055,0
2008-06-12,8.25,8.25,7.755,7.755,16764,0
2008-06-13,7.865,8.25,7.81,8.14,6109,0
2008-06-16,8.14,8.14,7.81,7.865,6073,0
2008-06-17,7.975,8.25,7.81,7.92,5691,0
2008-06-18,8.03,8.195,7.535,7.755,8564,0
2008-06-19,7.865,7.865,7.26,7.425,10164,0
2008-06-20,7.425,8.25,7.425,7.535,16745,0
2008-06-23,7.7,8.195,7.7,7.755,9764,0
2008-06-24,7.645,7.92,7.48,7.59,15109,0
2008-06-25,7.7,7.7,7.425,7.48,11964,0
2008-06-26,7.535,7.975,7.48,7.975,15418,0
2008-06-27,7.865,7.865,7.425,7.59,20927,0
2008-06-30,7.645,7.645,7.15,7.59,16291,0
2008-07-01,7.425,7.59,7.205,7.205,20036,0
2008-07-02,5.225,5.225,2.805,4.07,775236,0
2008-07-03,4.07,4.29,3.575,4.18,54655,0
2008-07-07,4.18,5.225,4.18,4.51,87382,0
2008-07-08,4.73,4.73,4.29,4.565,31200,0
2008-07-09,4.675,5.06,4.29,4.51,30873,0
2008-07-10,4.29,4.675,4.18,4.235,15855,0
2008-07-11,4.07,5.5,3.905,4.015,26473,0
2008-07-14,3.96,4.62,3.905,4.07,33545,0
2008-07-15,3.905,4.18,3.905,3.905,15218,0
2008-07-16,4.015,4.125,3.96,4.015,5600,0
2008-07-17,4.18,4.29,3.96,4.125,22345,0
2008-07-18,4.29,4.29,3.96,4.125,19255,0
2008-07-21,3.96,4.125,3.905,3.905,41982,0
2008-07-22,4.125,4.125,3.85,3.905,50927,0
2008-07-23,3.905,4.125,3.575,3.85,54255,0
2008-07-24,3.85,3.96,3.63,3.795,31109,0
2008-07-25,3.96,4.07,3.465,3.63,66000,0
2008-07-28,3.135,3.74,3.08,3.3,298655,0
2008-07-29,3.575,4.125,3.135,3.3,178164,0
2008-07-30,3.465,3.465,2.365,2.695,123836,0
2008-07-31,2.75,2.75,2.585,2.585,30909,0
2008-08-01,2.585,2.585,2.42,2.585,121800,0
2008-08-04,2.585,2.64,1.705,1.815,174764,0
2008-08-05,1.925,2.09,1.375,1.815,224145,0
2008-08-06,1.87,1.87,1.485,1.595,103000,0
2008-08-07,1.485,1.815,1.485,1.76,41200,0
2008-08-08,1.76,1.87,1.65,1.65,52782,0
2008-08-11,1.87,1.87,1.595,1.595,64436,0
2008-08-12,1.595,1.815,1.54,1.76,61582,0
2008-08-13,1.87,2.53,1.87,2.53,160364,0
2008-08-14,2.75,2.915,2.145,2.53,90600,0
2008-08-15,2.365,2.53,2.145,2.31,51273,0
2008-08-18,2.75,2.75,2.31,2.31,19618,0
2008-08-19,2.31,2.64,2.31,2.53,29382,0
2008-08-20,2.695,2.695,2.42,2.53,26945,0
2008-08-21,2.365,2.86,2.365,2.805,42509,0
2008-08-22,2.86,2.86,2.475,2.475,26691,0
2008-08-25,2.64,2.64,2.42,2.53,14145,0
2008-08-26,2.695,2.75,2.475,2.53,8182,0
2008-08-27,2.475,2.585,2.42,2.42,19200,0
2008-08-28,2.42,2.42,2.145,2.255,32873,0
2008-08-29,2.42,2.475,2.2,2.2,24836,0
2008-09-02,2.365,2.585,2.09,2.145,21018,0
2008-09-03,2.09,2.2,2.09,2.145,11073,0
2008-09-04,2.2,2.255,2.09,2.145,21309,0
2008-09-05,2.09,2.255,2.09,2.2,13945,0
2008-09-08,2.255,2.255,2.09,2.2,19491,0
2008-09-09,2.09,2.2,1.925,1.98,21436,0
2008-09-10,1.98,2.035,1.54,1.54,60236,0
2008-09-11,1.54,1.65,1.375,1.54,21509,0
2008-09-12,1.375,1.54,1.375,1.43,65145,0
2008-09-15,1.375,2.145,1.375,1.43,19109,0
2008-09-16,1.485,1.54,1.375,1.485,10309,0
2008-09-17,1.375,1.485,1.375,1.375,44036,0
2008-09-18,1.265,1.485,1.21,1.375,27636,0
2008-09-19,1.32,1.43,1.32,1.43,23582,0
2008-09-22,1.375,1.595,1.1,1.375,32455,0
2008-09-23,1.375,1.595,1.375,1.54,22564,0
2008-09-24,1.595,1.925,1.485,1.705,36055,0
2008-09-25,1.87,1.87,1.375,1.43,23073,0
2008-09-26,1.54,1.54,1.1,1.21,58145,0
2008-09-29,1.32,1.485,1.155,1.265,25600,0
2008-09-30,1.155,1.375,1.155,1.21,36673,0
2008-10-01,1.21,1.32,1.155,1.155,27745,0
2008-10-02,1.265,1.265,1.1,1.1,70018,0
2008-10-03,1.265,1.265,1.1,1.1,77582,0
2008-10-06,1.1,1.21,0.88,1.045,61927,0
2008-10-07,1.045,1.1,0.935,1.045,50455,0
2008-10-08,0.99,1.1,0.935,1.045,28782,0
2008-10-09,0.99,1.045,0.935,0.99,25291,0
2008-10-10,0.935,1.045,0.935,0.935,68945,0
2008-10-13,1.1,1.1,0.935,0.99,10164,0
2008-10-14,1.1,1.1,0.935,0.935,24582,0
2008-10-15,1.045,1.045,0.88,0.935,44200,0
2008-10-16,0.99,0.99,0.88,0.88,25600,0
2008-10-17,0.99,0.99,0.825,0.88,22818,0
2008-10-20,0.99,0.99,0.825,0.825,21436,0
2008-10-21,0.99,0.99,0.825,0.825,16855,0
2008-10-22,0.825,0.88,0.825,0.825,33836,0
2008-10-23,0.825,0.88,0.77,0.77,52018,0
2008-10-24,0.88,0.88,0.66,0.715,37836,0
2008-10-27,0.77,0.77,0.66,0.66,19855,0
2008-10-28,0.77,0.77,0.55,0.55,68800,0
2008-10-29,0.605,0.825,0.55,0.715,79527,0
2008-10-30,0.825,1.375,0.77,1.155,139291,0
2008-10-31,0.825,1.155,0.715,0.99,144545,0
2008-11-03,1.1,1.155,0.935,1.045,59800,0
2008-11-04,1.045,1.1,0.99,0.99,48309,0
2008-11-05,1.1,1.1,0.99,0.99,53545,0
2008-11-06,0.99,1.045,0.99,1.045,10000,0
2008-11-07,0.88,1.045,0.88,0.935,39636,0
2008-11-10,0.935,1.045,0.715,0.825,38800,0
2008-11-11,0.88,0.88,0.66,0.715,44109,0
2008-11-12,0.715,0.825,0.605,0.605,88109,0
2008-11-13,0.66,0.66,0.495,0.55,113145,0
2008-11-14,0.55,0.66,0.55,0.605,64727,0
2008-11-17,0.715,0.715,0.55,0.55,82764,0
2008-11-18,0.935,0.935,0.44,0.495,60727,0
2008-11-19,0.55,0.55,0.385,0.44,64091,0
2008-11-20,0.55,0.66,0.385,0.44,56527,0
2008-11-21,0.55,0.55,0.44,0.495,32545,0
2008-11-24,0.55,0.55,0.385,0.385,43800,0
2008-11-25,0.495,0.495,0.385,0.495,30418,0
2008-11-26,0.44,0.44,0.385,0.44,35200,0
2008-11-28,0.44,0.44,0.385,0.385,24691,0
2008-12-01,0.44,0.44,0.33,0.385,48418,0
2008-12-02,0.44,0.44,0.33,0.33,76255,0
2008-12-03,0.385,0.385,0.275,0.33,73564,0
2008-12-04,0.22,0.33,0.055,0.11,1387655,0
2008-12-05,0.11,0.165,0.11,0.11,327000,0
2008-12-08,0.165,0.165,0.11,0.11,384145,0
2008-12-09,0.165,0.165,0.11,0.165,289182,0
2008-12-10,0.11,0.165,0.11,0.165,173291,0
2008-12-11,0.11,0.33,0.11,0.11,2474818,0
2008-12-12,0.165,0.165,0.11,0.11,385855,0
2008-12-15,0.11,0.165,0.11,0.11,166636,0
2008-12-16,0.11,0.165,0.11,0.11,129636,0
2008-12-17,0.165,0.165,0.11,0.11,296582,0
2008-12-18,0.165,0.165,0.11,0.165,216709,0
2008-12-19,0.165,0.165,0.11,0.165,103818,0
2008-12-22,0.165,0.22,0.11,0.11,397600,0
2008-12-23,0.165,0.165,0.11,0.165,164182,0
2008-12-24,0.165,0.22,0.165,0.165,180473,0
2008-12-26,0.22,0.22,0.11,0.165,51218,0
2008-12-29,0.11,0.165,0.11,0.165,122000,0
2008-12-30,0.165,0.165,0.165,0.165,101236,0
2008-12-31,0.165,0.165,0.11,0.11,43018,0
2009-01-02,0.165,0.165,0.11,0.165,58345,0
2009-01-05,0.165,0.165,0.11,0.11,34291,0
2009-01-06,0.165,0.165,0.11,0.165,9709,0
2009-01-07,0.11,0.165,0.11,0.11,10964,0
2009-01-08,0.11,0.22,0.11,0.165,75927,0
2009-01-09,0.165,0.165,0.165,0.165,11782,0
2009-01-12,0.165,0.165,0.11,0.165,60382,0
2009-01-13,0.165,0.165,0.11,0.165,9255,0
2009-01-14,0.165,0.165,0.165,0.165,42036,0
2009-01-15,0.165,0.165,0.165,0.165,14582,0
2009-01-16,0.165,0.165,0.165,0.165,510873,0
2009-01-20,0.165,0.165,0.165,0.165,30909,0
2009-01-21,0.165,0.165,0.165,0.165,28691,0
2009-01-22,0.165,0.165,0.165,0.165,13655,0
2009-01-23,0.165,0.22,0.165,0.165,38509,0
2009-01-26,0.165,0.165,0.165,0.165,2364,0
2009-01-27,0.165,0.165,0.11,0.11,20309,0
2009-01-28,0.11,0.165,0.11,0.165,14182,0
2009-01-29,0.165,0.165,0.165,0.165,22200,0
2009-01-30,0.165,0.165,0.165,0.165,33545,0
2009-02-02,0.165,0.165,0.165,0.165,22727,0
2009-02-03,0.165,0.22,0.165,0.165,14782,0
2009-02-04,0.165,0.165,0.165,0.165,7436,0
2009-02-05,0.165,0.22,0.165,0.165,17836,0
2009-02-06,0.11,0.165,0.11,0.165,9818,0
2009-02-09,0.165,0.165,0.165,0.165,29964,0
2009-02-10,0.165,0.165,0.165,0.165,18836,0
2009-02-11,0.165,0.165,0.165,0.165,13873,0
2009-02-12,0.165,0.165,0.165,0.165,6491,0
2009-02-13,0.165,0.22,0.165,0.165,33273,0
2009-02-17,0.22,0.22,0.165,0.165,19582,0
2009-02-18,0.165,0.22,0.165,0.165,3200,0
2009-02-19,0.165,0.22,0.165,0.165,41945,0
2009-02-20,0.165,0.165,0.165,0.165,116564,0
2009-02-23,0.165,0.165,0.165,0.165,16564,0
2009-02-24,0.165,0.165,0.165,0.165,71709,0
2009-02-25,0.165,0.165,0.165,0.165,12164,0
2009-02-26,0.165,0.165,0.165,0.165,5564,0
2009-02-27,0.165,0.165,0.165,0.165,4909,0
2009-03-02,0.165,0.165,0.165,0.165,11873,0
2009-03-03,0.165,0.165,0.165,0.165,2200,0
2009-03-04,0.165,0.165,0.165,0.165,10436,0
2009-03-05,0.165,0.165,0.165,0.165,2545,0
2009-03-06,0.165,0.165,0.165,0.165,9164,0
2009-03-09,0.165,0.165,0.165,0.165,38455,0
2009-03-10,0.165,0.165,0.165,0.165,14364,0
2009-03-11,0.165,0.165,0.165,0.165,37709,0
2009-03-12,0.165,0.165,0.165,0.165,6964,0
2009-03-13,0.165,0.165,0.165,0.165,2218,0
2009-03-16,0.165,0.165,0.11,0.165,77909,0
2009-03-17,0.165,0.165,0.165,0.165,4782,0
2009-03-18,0.165,0.165,0.165,0.165,2273,0
2009-03-19,0.165,0.165,0.165,0.165,7764,0
2009-03-20,0.165,0.165,0.165,0.165,26218,0
2009-03-23,0.165,0.165,0.165,0.165,30564,0
2009-03-24,0.165,0.165,0.165,0.165,21545,0
2009-03-25,0.165,0.165,0.165,0.165,13327,0
2009-03-26,0.165,0.165,0.165,0.165,4182,0
2009-03-27,0.165,0.165,0.165,0.165,2782,0
2009-03-30,0.165,0.22,0.165,0.165,4200,0
2009-03-31,0.22,0.22,0.165,0.165,25436,0
2009-04-01,0.165,0.22,0.165,0.165,16418,0
2009-04-02,0.22,0.22,0.165,0.22,26418,0
2009-04-03,0.165,0.22,0.165,0.165,9673,0
2009-04-06,0.165,0.22,0.165,0.165,9055,0
2009-04-07,0.22,0.22,0.165,0.165,5436,0
2009-04-08,0.22,0.33,0.22,0.33,88945,0
2009-04-09,0.275,0.33,0.275,0.33,82836,0
2009-04-13,0.33,0.33,0.22,0.275,24636,0
2009-04-14,0.275,0.33,0.22,0.275,34927,0
2009-04-15,0.33,0.33,0.275,0.275,32073,0
2009-04-16,0.275,0.33,0.22,0.275,32873,0
2009-04-17,0.33,0.33,0.275,0.275,22127,0
2009-04-20,0.275,0.33,0.22,0.275,33145,0
2009-04-21,0.22,0.275,0.22,0.275,16400,0
2009-04-22,0.275,0.275,0.275,0.275,8145,0
2009-04-23,0.275,0.33,0.275,0.275,15782,0
2009-04-24,0.275,0.275,0.275,0.275,23255,0
2009-04-27,0.275,0.275,0.275,0.275,3927,0
2009-04-28,0.22,0.275,0.165,0.275,79527,0
2009-04-29,0.275,0.275,0.22,0.275,34982,0
2009-04-30,0.275,0.275,0.22,0.275,39473,0
2009-05-01,0.275,0.275,0.22,0.22,21982,0
2009-05-04,0.22,0.275,0.22,0.275,23855,0
2009-05-05,0.22,0.275,0.22,0.275,28364,0
2009-05-06,0.22,0.33,0.22,0.275,65509,0
2009-05-07,9.075,9.35,3.905,4.4,1655764,0
2009-05-08,4.51,4.565,2.805,3.905,778709,0
2009-05-11,3.795,4.95,3.685,4.51,313527,0
2009-05-12,4.51,4.565,4.015,4.235,227491,0
2009-05-13,4.345,4.4,4.125,4.4,114364,0
2009-05-14,4.345,4.4,3.74,4.235,160982,0
2009-05-15,4.235,4.455,4.18,4.345,119564,0
2009-05-18,4.455,5.17,4.4,5.115,229673,0
2009-05-19,5.115,6.71,5.115,6.325,317145,0
2009-05-20,6.655,6.71,5.775,6.05,136509,0
2009-05-21,6.05,6.6,5.72,6.215,74109,0
2009-05-22,6.6,7.15,6.325,7.15,193455,0
2009-05-26,7.37,9.625,7.26,8.36,319891,0
2009-05-27,8.8,9.35,8.36,8.36,187709,0
2009-05-28,8.525,8.69,7.425,7.865,158582,0
2009-05-29,7.975,7.975,6.985,7.865,118418,0
2009-06-01,8.195,8.525,7.04,7.315,132618,0
2009-06-02,7.04,7.7,7.04,7.48,68964,0
2009-06-03,7.26,7.645,7.095,7.205,44364,0
2009-06-04,7.04,7.205,6.325,6.875,139036,0
2009-06-05,6.875,7.15,6.6,7.095,45618,0
2009-06-08,7.04,7.205,6.6,7.04,38273,0
2009-06-09,6.985,7.04,6.71,6.82,42382,0
2009-06-10,6.875,6.875,6.6,6.6,32364,0
2009-06-11,6.655,6.655,5.775,6.05,99636,0
2009-06-12,5.94,5.995,5.39,5.555,145073,0
2009-06-15,5.39,5.555,5.115,5.225,86873,0
2009-06-16,5.225,5.94,5.115,5.665,35673,0
2009-06-17,5.83,7.15,5.61,6.93,82345,0
2009-06-18,6.985,7.15,6.16,6.16,44655,0
2009-06-19,6.215,6.71,6.215,6.49,23218,0
2009-06-22,6.49,6.49,5.995,6.105,14491,0
2009-06-23,6.05,6.27,5.665,5.995,26982,0
2009-06-24,6.105,6.105,5.61,5.775,36436,0
2009-06-25,5.775,6.27,5.665,5.94,13273,0
2009-06-26,5.94,6.325,5.94,6.215,21273,0
2009-06-29,6.215,6.215,5.995,6.05,18891,0
2009-06-30,6.215,6.27,5.94,5.94,12964,0
2009-07-01,5.94,6.16,5.775,5.83,29491,0
2009-07-02,5.94,5.94,5.665,5.83,20400,0
2009-07-06,5.83,5.83,5.5,5.61,31909,0
2009-07-07,5.83,5.885,5.555,5.555,17873,0
2009-07-08,5.555,5.885,5.555,5.83,17036,0
2009-07-09,5.5,5.885,5.39,5.555,18000,0
2009-07-10,5.61,5.94,5.61,5.775,14945,0
2009-07-13,5.775,5.885,5.555,5.665,11691,0
2009-07-14,5.72,5.885,5.61,5.72,19418,0
2009-07-15,5.72,5.885,5.72,5.83,8564,0
2009-07-16,5.775,6.93,5.775,6.6,80291,0
2009-07-17,6.38,6.6,6.27,6.49,21891,0
2009-07-20,6.16,6.545,6.16,6.38,29182,0
2009-07-21,6.38,6.38,5.83,6.215,15927,0
2009-07-22,6.215,6.93,6.215,6.82,66273,0
2009-07-23,7.04,7.315,6.875,7.26,75073,0
2009-07-24,7.205,8.25,7.205,7.81,55636,0
2009-07-27,8.03,9.625,7.865,8.965,182400,0
2009-07-28,9.295,9.295,8.25,8.8,43073,0
2009-07-29,8.8,8.8,8.25,8.635,36236,0
2009-07-30,8.635,9.075,8.635,8.635,18527,0
2009-07-31,9.075,9.075,7.975,8.635,24709,0
2009-08-03,8.36,8.8,8.085,8.14,46109,0
2009-08-04,8.415,8.415,7.535,8.195,48945,0
2009-08-05,8.14,8.415,8.085,8.14,17800,0
2009-08-06,8.195,8.25,7.7,7.92,14018,0
2009-08-07,7.26,8.58,7.26,8.525,37236,0
2009-08-10,8.745,8.745,7.7,7.81,54818,0
2009-08-11,7.755,8.085,7.48,7.645,15909,0
2009-08-12,7.48,7.81,7.48,7.7,16800,0
2009-08-13,7.7,7.92,7.645,7.755,9218,0
2009-08-14,7.865,7.92,7.59,7.755,25000,0
2009-08-17,7.755,8.085,7.48,7.755,30127,0
2009-08-18,7.755,8.635,7.755,8.635,53527,0
2009-08-19,8.635,8.965,8.14,8.525,32000,0
2009-08-20,8.525,8.69,8.14,8.47,37309,0
2009-08-21,8.25,8.47,8.14,8.25,18364,0
2009-08-24,8.36,8.8,8.25,8.25,21600,0
2009-08-25,8.525,8.8,8.25,8.8,27691,0
2009-08-26,8.8,9.295,8.69,9.185,90200,0
2009-08-27,9.295,9.295,8.8,8.8,24345,0
2009-08-28,8.58,8.855,8.25,8.36,27436,0
2009-08-31,8.525,8.58,8.085,8.25,20018,0
2009-09-01,8.14,8.25,7.755,7.865,23164,0
2009-09-02,7.865,7.92,7.59,7.92,20145,0
2009-09-03,8.085,8.25,7.92,7.92,8727,0
2009-09-04,7.7,7.755,7.425,7.755,38255,0
2009-09-08,7.92,8.195,7.7,7.975,13364,0
2009-09-09,7.975,7.975,7.7,7.92,19673,0
2009-09-10,7.81,8.525,7.7,8.525,34036,0
2009-09-11,8.415,8.58,7.975,8.195,9382,0
2009-09-14,7.975,8.36,7.755,8.25,23509,0
2009-09-15,8.195,8.47,7.755,7.755,40982,0
2009-09-16,7.755,7.975,7.59,7.755,32418,0
2009-09-17,7.755,8.195,7.59,7.865,46509,0
2009-09-18,7.7,8.25,7.535,7.755,36255,0
2009-09-21,7.81,7.81,7.535,7.535,13745,0
2009-09-22,7.755,7.81,7.48,7.535,24745,0
2009-09-23,7.535,7.7,7.425,7.645,31836,0
2009-09-24,7.59,7.59,7.15,7.37,16055,0
2009-09-25,7.535,7.535,7.205,7.315,37636,0
2009-09-28,7.975,7.975,7.37,7.425,20691,0
2009-09-29,7.315,7.59,7.205,7.315,29418,0
2009-09-30,7.315,7.865,7.26,7.59,19400,0
2009-10-01,7.975,9.57,7.315,8.965,91509,0
2009-10-02,8.965,9.02,8.25,8.36,83964,0
2009-10-05,8.415,8.58,7.975,8.525,56964,0
2009-10-06,8.25,8.525,7.92,8.25,68109,0
2009-10-07,8.25,8.25,7.865,7.92,13182,0
2009-10-08,7.865,8.855,7.865,8.25,18818,0
2009-10-09,8.25,8.415,7.975,8.415,9782,0
2009-10-12,8.415,8.525,8.14,8.195,21231,0
2009-10-13,10.45,11.385,9.515,9.845,482397,0
2009-10-14,9.79,10.615,9.515,10.23,135756,0
2009-10-15,10.23,10.34,9.9,10.065,79991,0
2009-10-16,10.23,10.23,9.57,9.625,62192,0
2009-10-19,9.515,9.68,8.91,9.625,33722,0
2009-10-20,9.515,9.625,9.075,9.405,19352,0
2009-10-21,9.515,9.79,9.46,9.46,60927,0
2009-10-22,9.405,10.01,9.35,9.405,24262,0
2009-10-23,9.405,9.625,9.405,9.46,5922,0
2009-10-26,9.46,9.46,8.91,9.13,30121,0
2009-10-27,9.24,9.24,9.13,9.24,8384,0
2009-10-28,9.13,9.24,9.075,9.075,43641,0
2009-10-29,9.075,9.24,9.075,9.24,24469,0
2009-10-30,9.295,9.515,9.295,9.46,39074,0
2009-11-02,9.515,9.515,9.405,9.405,58759,0
2009-11-03,9.46,10.01,9.35,10.01,52546,0
2009-11-04,10.01,10.175,9.79,10.01,57688,0
2009-11-05,9.9,10.6425,9.9,10.505,51026,0
2009-11-06,10.615,10.615,10.395,10.45,26002,0
2009-11-09,10.45,10.725,10.395,10.395,38007,0
2009-11-10,10.395,11.275,9.9,11.22,65817,0
2009-11-11,11.275,12.87,11.275,12.65,111296,0
2009-11-12,12.76,12.76,12.21,12.485,23866,0
2009-11-13,12.43,12.76,12.43,12.76,23821,0
2009-11-16,12.87,13.365,12.595,13.2,53324,0
2009-11-17,13.2,13.64,12.76,13.09,24180,0
2009-11-18,12.98,13.2,12.155,12.98,75227,0
2009-11-19,13.035,13.145,12.43,12.595,14566,0
2009-11-20,12.43,12.65,12.375,12.43,9698,0
2009-11-23,12.65,12.65,12.43,12.54,11132,0
2009-11-24,12.54,12.65,12.1,12.1,12499,0
2009-11-25,12.65,12.65,11.605,11.825,30836,0
2009-11-27,11.605,11.825,11.55,11.825,7314,0
2009-11-30,11.66,12.925,11.275,12.375,60304,0
2009-12-01,12.925,12.925,12.045,12.21,23322,0
2009-12-02,12.21,12.375,12.1,12.155,33622,0
2009-12-03,12.21,12.375,11.88,11.99,22272,0
2009-12-04,11.99,12.375,11.99,12.21,13492,0
2009-12-07,12.21,12.375,12.155,12.265,16527,0
2009-12-08,12.265,12.265,11.99,12.1,13093,0
2009-12-09,12.1,12.43,11.99,12.375,20343,0
2009-12-10,12.54,12.54,12.265,12.32,28776,0
2009-12-11,12.375,12.43,12.32,12.375,22614,0
2009-12-14,12.925,12.925,11.55,12.265,22902,0
2009-12-15,12.375,12.375,11.88,12.1,21980,0
2009-12-16,11.99,12.1,11.605,11.715,32616,0
2009-12-17,11.66,11.66,11.275,11.495,22681,0
2009-12-18,11.44,11.55,11.44,11.44,14054,0
2009-12-21,11.495,11.825,11.33,11.715,35677,0
2009-12-22,11.825,12.045,11.66,11.715,24138,0
2009-12-23,11.77,12.21,11.77,12.045,16946,0
2009-12-24,12.21,12.21,12.045,12.155,6269,0
2009-12-28,12.045,12.32,12.045,12.21,27436,0
2009-12-29,12.2375,12.595,12.21,12.54,54848,0
2009-12-30,12.43,12.76,12.375,12.54,60426,0
2009-12-31,12.54,12.705,12.54,12.705,46852,0
2010-01-04,12.65,13.31,12.65,13.255,101726,0
2010-01-05,13.255,13.31,12.815,12.87,33927,0
2010-01-06,13.695,13.695,12.87,13.035,17186,0
2010-01-07,13.2,13.2,12.76,12.925,20825,0
2010-01-08,12.815,13.09,12.65,12.925,30155,0
2010-01-11,12.815,13.035,12.815,12.98,12482,0
2010-01-12,12.98,13.035,12.705,12.87,25040,0
2010-01-13,12.87,12.87,12.65,12.65,17280,0
2010-01-14,12.705,12.76,11.77,12.65,27707,0
2010-01-15,12.155,12.76,12.155,12.595,20840,0
2010-01-19,12.595,13.09,12.54,13.035,31287,0
2010-01-20,12.925,13.145,12.925,12.98,15400,0
2010-01-21,12.925,12.98,12.485,12.815,17660,0
2010-01-22,12.65,12.815,11.99,12.65,21971,0
2010-01-25,12.375,12.54,12.1,12.32,10590,0
2010-01-26,12.21,12.32,11.55,12.1,27386,0
2010-01-27,11.99,12.045,11.385,11.715,19438,0
2010-01-28,11.66,12.1,11.55,12.1,12476,0
2010-01-29,12.1,12.1,11.825,11.825,11954,0
2010-02-01,11.66,12.1,11.385,11.99,18383,0
2010-02-02,12.1,12.32,11.385,12.1,24380,0
2010-02-03,12.045,12.32,12.045,12.1,14570,0
2010-02-04,12.045,12.1,12.045,12.1,18463,0
2010-02-05,12.045,12.1,11.385,11.99,17110,0
2010-02-08,12.1,12.925,12.0443,12.265,14862,0
2010-02-09,11.99,12.21,11.55,11.825,7531,0
2010-02-10,11.825,12.1,11.825,11.825,10154,0
2010-02-11,11.825,12.045,11.825,11.935,9575,0
2010-02-12,11.66,12.045,11.66,11.935,12770,0
2010-02-16,11.715,12.1,11.55,11.88,5809,0
2010-02-17,11.825,12.045,11.825,11.935,2755,0
2010-02-18,11.825,12.1,11.66,11.935,11561,0
2010-02-19,11.935,11.99,11.935,11.935,4710,0
2010-02-22,11.935,11.99,11.935,11.935,4328,0
2010-02-23,11.935,12.21,11.935,11.99,5937,0
2010-02-24,11.9357,12.21,11.825,11.825,7679,0
2010-02-25,11.935,11.935,11.44,11.66,12827,0
2010-02-26,11.275,11.66,11.275,11.385,13174,0
2010-03-01,11.275,11.2757,10.34,10.615,75752,0
2010-03-02,10.505,10.615,9.35,9.9,134242,0
2010-03-03,9.625,10.01,9.35,9.79,26632,0
2010-03-04,9.7625,9.79,9.625,9.79,12790,0
2010-03-05,9.625,9.9,9.625,9.68,15536,0
2010-03-08,9.4875,9.9,9.35,9.625,43862,0
2010-03-09,9.625,9.9,9.35,9.405,16877,0
2010-03-10,9.9,10.725,9.35,10.56,47564,0
2010-03-11,10.67,10.835,10.34,10.78,26926,0
2010-03-12,10.725,10.725,10.34,10.4493,21113,0
2010-03-15,9.955,10.4507,9.955,10.175,11494,0
2010-03-16,9.9825,10.725,9.9,10.615,14917,0
2010-03-17,10.5875,10.725,10.505,10.5057,8662,0
2010-03-18,10.285,10.45,10.285,10.34,4323,0
2010-03-19,10.34,10.45,10.175,10.34,6781,0
2010-03-22,10.175,10.615,10.01,10.175,14198,0
2010-03-23,9.9,10.175,9.735,10.175,21669,0
2010-03-24,9.79,10.45,9.735,10.175,18596,0
2010-03-25,10.01,10.395,9.8993,9.9,6449,0
2010-03-26,10.175,10.175,9.68,10.065,40889,0
2010-03-29,10.01,10.065,9.625,9.9,10400,0
2010-03-30,9.9,9.9,9.68,9.68,10194,0
2010-03-31,9.845,10.01,9.735,9.845,19357,0
2010-04-01,9.845,9.9,9.625,9.625,8337,0
2010-04-05,9.735,9.9,9.625,9.735,15880,0
2010-04-06,9.625,9.68,9.515,9.515,15572,0
2010-04-07,9.35,9.625,9.075,9.2957,14729,0
2010-04-08,9.24,9.46,9.24,9.295,4592,0
2010-04-09,9.24,9.35,9.185,9.295,14646,0
2010-04-12,9.02,9.185,8.965,8.965,28135,0
2010-04-13,8.91,9.075,8.305,8.91,27398,0
2010-04-14,8.8,9.075,8.8,9.075,17023,0
2010-04-15,9.075,9.185,8.8,9.075,11932,0
2010-04-16,9.185,9.9,8.855,9.075,28260,0
2010-04-19,8.91,9.35,8.7725,8.7725,30675,0
2010-04-20,8.8,10.23,8.745,9.625,147835,0
2010-04-21,9.9,10.12,9.185,9.57,40031,0
2010-04-22,9.57,10.1207,9.35,9.46,42418,0
2010-04-23,9.46,9.735,9.35,9.35,14340,0
2010-04-26,9.405,9.625,9.405,9.405,11772,0
2010-04-27,9.515,9.515,8.965,9.24,11625,0
2010-04-28,9.24,9.24,8.855,8.965,32196,0
2010-04-29,8.8,9.075,8.47,8.58,51510,0
2010-04-30,8.58,8.58,6.875,7.7,187995,0
2010-05-03,7.645,7.7,6.71,6.875,215216,0
2010-05-04,6.82,6.875,6.16,6.71,59209,0
2010-05-05,6.71,6.71,6.38,6.49,65986,0
2010-05-06,6.875,6.875,6.38,6.49,26735,0
2010-05-07,6.38,6.875,6.38,6.49,24713,0
2010-05-10,6.655,7.095,6.49,6.82,17784,0
2010-05-11,6.8743,7.535,6.8743,7.425,14802,0
2010-05-12,6.985,7.535,6.985,7.37,15111,0
2010-05-13,7.535,7.535,7.205,7.535,7827,0
2010-05-14,7.7,7.7,6.985,7.095,6324,0
2010-05-17,6.985,7.535,6.6,7.37,9484,0
2010-05-18,6.875,7.425,6.875,6.985,3912,0
2010-05-19,7.15,7.15,5.4725,5.94,117383,0
2010-05-20,5.555,5.94,5.0655,5.61,94488,0
2010-05-21,5.555,5.94,5.555,5.775,25164,0
2010-05-24,5.94,5.94,5.72,5.72,17612,0
2010-05-25,5.39,5.775,5.28,5.5,17780,0
2010-05-26,5.225,5.94,5.225,5.775,13599,0
2010-05-27,5.94,6.105,5.61,6.105,11040,0
2010-05-28,5.83,6.215,5.83,6.05,8581,0
2010-06-01,6.05,6.105,5.83,6.105,4163,0
2010-06-02,5.885,6.325,5.775,6.105,6468,0
2010-06-03,6.215,6.215,5.885,6.105,6334,0
2010-06-04,5.83,6.16,5.775,5.775,16299,0
2010-06-07,5.5,6.05,5.5,6.05,15383,0
2010-06-08,6.0493,6.215,5.61,5.72,6329,0
2010-06-09,5.555,6.16,5.555,5.775,3399,0
2010-06-10,5.555,5.94,5.555,5.775,5679,0
2010-06-11,5.665,5.665,5.61,5.665,5960,0
2010-06-14,5.61,6.325,5.61,6.325,15474,0
2010-06-15,6.325,6.545,5.94,6.325,13806,0
2010-06-16,6.05,6.215,5.83,6.05,8831,0
2010-06-17,6.16,6.325,5.885,5.94,15178,0
2010-06-18,5.94,5.94,5.83,5.885,3429,0
2010-06-21,5.885,5.94,5.555,5.555,10075,0
2010-06-22,5.555,5.885,5.5,5.665,4426,0
2010-06-23,5.775,5.775,5.39,5.39,6763,0
2010-06-24,5.665,5.83,5.39,5.775,8154,0
2010-06-25,5.885,6.27,5.61,5.775,7676,0
2010-06-28,5.72,6.05,5.665,5.72,5594,0
2010-06-29,5.775,5.775,5.28,5.335,44174,0
2010-06-30,5.335,5.775,5.28,5.665,7255,0
2010-07-01,5.225,5.665,5.225,5.445,3117,0
2010-07-02,5.5,5.665,5.225,5.665,11527,0
2010-07-06,5.665,5.72,5.61,5.72,5262,0
2010-07-07,5.335,5.72,5.335,5.61,10261,0
2010-07-08,5.555,5.72,5.39,5.5,4063,0
2010-07-09,5.555,5.555,5.39,5.5,4388,0
2010-07-12,5.39,5.39,5.225,5.335,11706,0
2010-07-13,5.335,5.39,5.225,5.335,15055,0
2010-07-14,5.335,5.665,5.28,5.3357,10564,0
2010-07-15,5.335,5.5,5.335,5.445,10300,0
2010-07-16,5.445,5.445,5.225,5.225,6559,0
2010-07-19,5.225,5.28,5.005,5.17,13427,0
2010-07-20,5.17,5.28,4.95,5.225,8082,0
2010-07-21,5.28,5.28,4.95,5.17,4376,0
2010-07-22,5.17,5.17,5.005,5.06,13348,0
2010-07-23,4.95,5.555,4.95,5.225,7427,0
2010-07-26,5.225,5.995,5.0112,5.775,21549,0
2010-07-27,5.94,6.49,5.775,6.49,26300,0
2010-07-28,6.6,6.6,6.05,6.105,12852,0
2010-07-29,5.94,6.325,5.885,6.16,5509,0
2010-07-30,6.05,6.1057,5.72,5.83,19694,0
2010-08-02,5.555,5.83,5.555,5.72,7058,0
2010-08-03,5.665,6.27,5.665,6.16,6108,0
2010-08-04,6.2143,6.325,6.16,6.27,3600,0
2010-08-05,6.325,6.325,6.105,6.16,3534,0
2010-08-06,6.05,6.16,5.94,6.16,3163,0
2010-08-09,5.94,6.16,5.665,5.94,7230,0
2010-08-10,5.94,5.94,4.95,5.94,12649,0
2010-08-11,5.94,5.94,5.28,5.555,11218,0
2010-08-12,5.39,5.555,5.39,5.5,1927,0
2010-08-13,5.775,5.775,5.335,5.5,6651,0
2010-08-16,5.5,5.775,5.335,5.775,3022,0
2010-08-17,5.5,5.72,5.445,5.445,3610,0
2010-08-18,5.555,5.665,5.445,5.665,16214,0
2010-08-19,5.665,5.665,5.335,5.555,5633,0
2010-08-20,5.555,5.555,5.335,5.335,18825,0
2010-08-23,5.225,5.61,5.06,5.225,6841,0
2010-08-24,5.225,5.61,5.06,5.445,10179,0
2010-08-25,5.17,5.445,5.06,5.06,8498,0
2010-08-26,5.06,5.445,5.005,5.115,11098,0
2010-08-27,5.005,5.445,5.005,5.115,8552,0
2010-08-30,5.445,5.445,5.005,5.005,8854,0
2010-08-31,5.005,5.39,5.005,5.225,17106,0
2010-09-01,5.005,5.445,4.84,4.95,38018,0
2010-09-02,4.84,5.3075,4.84,5.225,13796,0
2010-09-03,4.95,5.335,4.895,4.9555,20180,0
2010-09-07,4.95,5.5,4.84,5.06,23380,0
2010-09-08,4.84,5.2051,4.84,5.06,17874,0
2010-09-09,4.9005,5.06,4.9005,5.06,5934,0
2010-09-10,4.95,5.225,4.95,5.005,3369,0
2010-09-13,5.005,5.06,4.95,5.06,2832,0
2010-09-14,5.005,5.06,4.95,5.06,3834,0
2010-09-15,5.005,5.06,4.95,5.06,3124,0
2010-09-16,4.95,5.225,4.895,4.95,28393,0
2010-09-17,4.95,5.115,4.895,5.005,20270,0
2010-09-20,5.005,5.005,4.84,4.95,17133,0
2010-09-21,4.84,5.005,4.84,4.895,18010,0
2010-09-22,4.895,5.115,4.851,5.115,8509,0
2010-09-23,4.873,5.115,4.873,4.895,14829,0
2010-09-24,4.84,5.115,4.785,4.785,13930,0
2010-09-27,4.785,5.115,4.785,5.005,17111,0
2010-09-28,5.005,5.775,5.005,5.61,39806,0
2010-09-29,5.61,5.665,5.335,5.665,12974,0
2010-09-30,5.445,5.775,5.445,5.5,6453,0
2010-10-01,5.445,5.5,5.445,5.5,8680,0
2010-10-04,5.5,5.5,5.445,5.5,21302,0
2010-10-05,5.61,5.665,5.5,5.665,17331,0
2010-10-06,5.665,6.05,5.61,5.94,27750,0
2010-10-07,5.5,6.05,5.5,5.94,13470,0
2010-10-08,5.94,5.94,5.775,5.94,4887,0
2010-10-11,5.94,6.325,5.94,6.27,14412,0
2010-10-12,6.27,6.875,6.16,6.875,7891,0
2010-10-13,8.14,8.195,7.15,7.7,62841,0
2010-10-14,7.425,7.425,6.985,7.15,65242,0
2010-10-15,7.095,7.15,7.095,7.095,11060,0
2010-10-18,7.15,7.15,6.875,7.15,17772,0
2010-10-19,7.15,7.15,6.93,7.095,10142,0
2010-10-20,7.15,7.315,7.04,7.26,30169,0
2010-10-21,7.315,7.315,6.325,6.93,54595,0
2010-10-22,6.875,7.15,6.435,7.15,9497,0
2010-10-25,6.93,6.985,6.71,6.765,22006,0
2010-10-26,6.71,6.985,6.435,6.6,9566,0
2010-10-27,6.49,6.765,6.27,6.6,56546,0
2010-10-28,6.6,7.095,5.775,6.82,106204,0
2010-10-29,6.875,7.04,6.49,6.71,12308,0
2010-11-01,6.655,7.15,6.655,7.15,16278,0
2010-11-02,7.205,7.315,6.875,6.875,6073,0
2010-11-03,6.875,7.7,6.875,7.425,20872,0
2010-11-04,7.7,7.7,7.26,7.425,18447,0
2010-11-05,7.425,7.7,7.26,7.425,12023,0
2010-11-08,7.7,7.7,7.26,7.7,14636,0
2010-11-09,7.7,7.7,7.425,7.425,1487,0
2010-11-10,7.425,7.7,7.04,7.7,10773,0
2010-11-11,7.645,7.645,7.04,7.48,11224,0
2010-11-12,7.15,7.425,6.93,7.425,6045,0
2010-11-15,6.93,7.425,6.93,7.15,5160,0
2010-11-16,7.15,7.37,6.875,7.15,3632,0
2010-11-17,6.6,7.315,6.6,6.6,5065,0
2010-11-18,6.6,6.765,6.6,6.765,5754,0
2010-11-19,6.6,6.6,6.325,6.6,11291,0
2010-11-22,6.6,6.82,6.325,6.38,10296,0
2010-11-23,6.38,6.6,6.325,6.6,1140,0
2010-11-24,6.6,6.71,6.38,6.6,1872,0
2010-11-26,6.49,6.6,6.49,6.49,1018,0
2010-11-29,6.49,6.875,6.49,6.49,2508,0
2010-11-30,6.71,6.71,6.49,6.71,1539,0
2010-12-01,6.71,6.875,6.545,6.875,3567,0
2010-12-02,6.6,7.095,6.49,6.6,6811,0
2010-12-03,6.6,6.6,6.49,6.6,2325,0
2010-12-06,6.49,6.875,6.325,6.875,13097,0
2010-12-07,6.875,6.875,6.6,6.71,9134,0
2010-12-08,6.82,6.875,6.6,6.875,6637,0
2010-12-09,6.765,6.875,6.6,6.6,7964,0
2010-12-10,6.6,6.875,6.6,6.655,3563,0
2010-12-13,6.875,6.875,6.6,6.6,7009,0
2010-12-14,6.38,6.655,6.38,6.6,8598,0
2010-12-15,6.38,6.765,6.38,6.545,16424,0
2010-12-16,6.325,6.49,6.325,6.435,16303,0
2010-12-17,6.3855,6.875,6.325,6.6,14531,0
2010-12-20,6.71,6.875,6.49,6.49,20952,0
2010-12-21,6.49,6.655,6.435,6.655,13836,0
2010-12-22,6.6,6.82,6.545,6.71,20111,0
2010-12-23,6.82,6.82,6.6,6.71,14328,0
2010-12-27,6.71,6.875,6.71,6.765,21840,0
2010-12-28,6.71,6.985,6.71,6.875,8468,0
2010-12-29,6.985,6.985,6.765,6.82,12086,0
2010-12-30,6.7925,6.82,6.6,6.71,10654,0
2010-12-31,6.6,6.82,6.49,6.545,11868,0
2011-01-03,6.435,7.095,6.435,7.04,11550,0
2011-01-04,7.15,7.15,6.985,7.095,6851,0
2011-01-05,7.095,7.095,6.765,7.095,4261,0
2011-01-06,6.875,7.095,6.82,6.875,8677,0
2011-01-07,6.765,7.645,6.765,7.48,27948,0
2011-01-10,7.535,8.14,6.875,8.085,30213,0
2011-01-11,8.03,8.085,7.81,8.085,5282,0
2011-01-12,8.085,9.515,8.085,9.3555,39809,0
2011-01-13,9.57,9.955,9.295,9.625,35263,0
2011-01-14,9.9,9.9,9.185,9.24,16174,0
2011-01-18,9.955,9.955,9.075,9.075,12106,0
2011-01-19,9.185,9.185,8.58,9.075,13829,0
2011-01-20,8.58,9.79,8.525,9.075,8114,0
2011-01-21,8.745,8.91,8.525,8.635,17434,0
2011-01-24,8.58,8.635,8.25,8.36,18459,0
2011-01-25,8.36,8.47,8.36,8.415,6862,0
2011-01-26,8.36,8.635,8.36,8.36,10570,0
2011-01-27,8.635,8.635,7.425,8.305,4903,0
2011-01-28,7.975,8.305,7.425,7.975,13659,0
2011-01-31,7.48,8.8,7.425,8.635,10523,0
2011-02-01,8.69,9.625,8.69,9.185,22080,0
2011-02-02,9.185,9.625,9.075,9.35,8941,0
2011-02-03,9.625,9.625,8.25,9.24,39985,0
2011-02-04,9.185,9.185,7.7,8.25,34076,0
2011-02-07,7.975,8.25,7.535,8.195,21614,0
2011-02-08,8.25,8.25,7.975,8.03,2645,0
2011-02-09,7.755,8.195,7.755,8.14,4772,0
2011-02-10,8.195,8.195,7.755,7.975,6180,0
2011-02-11,7.92,8.195,7.92,8.085,6460,0
2011-02-14,7.92,8.195,7.645,7.92,9516,0
2011-02-15,7.7,7.975,7.645,7.92,4904,0
2011-02-16,7.81,8.14,7.755,8.03,5301,0
2011-02-17,7.7,8.03,7.7,7.975,3585,0
2011-02-18,7.975,7.975,7.865,7.975,5303,0
2011-02-22,7.645,7.975,7.645,7.975,11451,0
2011-02-23,7.7,7.92,7.7,7.7,8440,0
2011-02-24,7.81,8.14,7.7,8.14,19126,0
2011-02-25,8.25,8.69,8.03,8.69,13608,0
2011-02-28,8.69,9.35,8.415,9.075,18725,0
2011-03-01,9.02,9.405,8.91,9.35,25849,0
2011-03-02,9.35,9.46,9.075,9.24,8950,0
2011-03-03,8.91,9.35,8.91,9.24,13025,0
2011-03-04,8.965,9.075,8.965,9.02,3467,0
2011-03-07,9.02,9.075,8.8,9.075,7339,0
2011-03-08,9.02,9.02,8.8,9.02,6095,0
2011-03-09,8.8,8.8,8.525,8.635,6340,0
2011-03-10,8.525,8.635,8.36,8.47,6023,0
2011-03-11,8.525,8.525,8.25,8.36,5266,0
2011-03-14,8.305,8.36,7.975,8.195,8422,0
2011-03-15,8.03,8.36,7.7,8.36,6287,0
2011-03-16,7.425,8.14,7.425,8.14,16679,0
2011-03-17,8.14,8.69,7.865,8.525,10880,0
2011-03-18,8.36,8.36,7.92,8.14,6941,0
2011-03-21,8.085,8.085,7.755,8.03,8941,0
2011-03-22,7.7,8.25,7.7,8.25,6222,0
2011-03-23,7.7,8.525,7.7,8.25,13018,0
2011-03-24,7.755,8.8,7.755,8.8,19542,0
2011-03-25,9.625,9.625,8.305,8.415,17330,0
2011-03-28,8.36,8.525,7.975,8.525,6482,0
2011-03-29,8.47,9.24,8.47,8.525,9168,0
2011-03-30,8.8,8.8,7.975,8.14,15165,0
2011-03-31,8.03,8.525,7.755,7.975,64210,0
2011-04-01,7.92,8.14,7.59,7.7,76823,0
2011-04-04,7.425,7.7385,7.15,7.37,26964,0
2011-04-05,7.315,7.865,7.315,7.59,35047,0
2011-04-06,7.645,7.92,7.48,7.81,17769,0
2011-04-07,7.59,7.81,7.48,7.59,12177,0
2011-04-08,7.59,7.755,7.59,7.645,12185,0
2011-04-11,7.81,7.81,7.535,7.7,12214,0
2011-04-12,7.645,7.645,7.315,7.315,9965,0
2011-04-13,7.315,7.425,7.26,7.26,10282,0
2011-04-14,7.26,7.7,7.15,7.7,30180,0
2011-04-15,7.645,7.975,7.59,7.7,13715,0
2011-04-18,7.865,7.865,7.425,7.59,8309,0
2011-04-19,7.7,7.7,7.645,7.645,9683,0
2011-04-20,7.755,8.25,7.645,7.975,39741,0
2011-04-21,8.305,8.91,8.25,8.8,57255,0
2011-04-25,8.58,9.9,8.525,9.79,108825,0
2011-04-26,9.79,9.9,8.91,9.515,57886,0
2011-04-27,9.68,9.68,9.405,9.515,18621,0
2011-04-28,9.46,9.46,9.075,9.295,17608,0
2011-04-29,9.075,9.35,8.525,8.8,19534,0
2011-05-02,8.8,9.35,8.305,9.35,12732,0
2011-05-03,9.35,9.35,8.965,8.965,9237,0
2011-05-04,9.075,9.295,8.635,9.295,7073,0
2011-05-05,8.855,9.295,8.745,9.075,6985,0
2011-05-06,9.075,9.075,8.8,8.8,16788,0
2011-05-09,9.075,9.625,8.8,9.35,34336,0
2011-05-10,9.35,9.625,8.855,9.35,13789,0
2011-05-11,9.35,9.35,9.075,9.35,5845,0
2011-05-12,9.35,9.625,9.24,9.24,13636,0
2011-05-13,9.24,9.295,9.185,9.295,5649,0
2011-05-16,9.295,9.57,9.075,9.405,34222,0
2011-05-17,9.075,9.68,9.075,9.35,23884,0
2011-05-18,9.57,10.12,9.24,9.955,81107,0
2011-05-19,9.9,10.45,9.185,9.35,121476,0
2011-05-20,9.46,9.845,9.405,9.735,23371,0
2011-05-23,9.625,10.45,9.515,10.23,64147,0
2011-05-24,10.34,10.78,10.34,10.615,73982,0
2011-05-25,10.725,11,10.45,11,61240,0
2011-05-26,11.055,11.165,10.725,11.11,47592,0
2011-05-27,11.055,11.22,10.67,11.11,54915,0
2011-05-31,11.22,11.825,11.22,11.55,82029,0
2011-06-01,11.55,11.99,11.165,11.88,123313,0
2011-06-02,11.825,12.21,11.33,11.88,100419,0
2011-06-03,11.77,11.935,11.44,11.55,43616,0
2011-06-06,11.66,11.66,10.56,10.89,74176,0
2011-06-07,10.725,11,10.12,11,77833,0
2011-06-08,11,11.11,10.175,10.45,24022,0
2011-06-09,10.175,11.055,10.12,10.945,26744,0
2011-06-10,10.945,11.165,10.505,11,23531,0
2011-06-13,11.275,11.495,10.67,11,85931,0
2011-06-14,11,11.275,10.725,11,35600,0
2011-06-15,10.945,11.275,10.835,11,32975,0
2011-06-16,11,11.33,10.835,11.055,33981,0
2011-06-17,10.285,10.835,7.15,9.295,401528,0
2011-06-20,9.295,9.295,8.085,8.305,132560,0
2011-06-21,8.305,8.69,8.25,8.635,57458,0
2011-06-22,8.635,9.24,8.635,8.855,26252,0
2011-06-23,8.8,8.91,8.03,8.415,34410,0
2011-06-24,8.415,8.91,8.36,8.635,30785,0
2011-06-27,8.745,9.075,8.635,8.69,16433,0
2011-06-28,8.69,9.075,8.69,8.855,12191,0
2011-06-29,8.635,8.965,8.635,8.8,14754,0
2011-06-30,9.24,10.285,9.185,10.01,72858,0
2011-07-01,10.01,10.01,9.57,9.735,52494,0
2011-07-05,9.79,10.34,9.735,9.845,43948,0
2011-07-06,9.845,9.845,9.405,9.625,53464,0
2011-07-07,9.735,9.79,9.57,9.68,36751,0
2011-07-08,9.625,9.735,9.46,9.68,26723,0
2011-07-11,11.33,11.44,9.625,10.89,331505,0
2011-07-12,10.89,11.385,10.615,11.22,76111,0
2011-07-13,11.385,11.44,10.175,10.56,86956,0
2011-07-14,11,11,10.395,10.67,22727,0
2011-07-15,10.615,10.725,10.45,10.725,15382,0
2011-07-18,10.835,10.945,10.23,10.615,16284,0
2011-07-19,10.615,10.615,10.065,10.34,17906,0
2011-07-20,10.34,10.725,10.34,10.725,30601,0
2011-07-21,10.725,10.725,10.285,10.395,18929,0
2011-07-22,10.395,10.835,10.34,10.56,19296,0
2011-07-25,10.395,10.835,10.175,10.45,18377,0
2011-07-26,10.505,10.945,10.23,10.56,23773,0
2011-07-27,10.615,10.78,10.285,10.285,5458,0
2011-07-28,10.23,10.45,10.01,10.34,11110,0
2011-07-29,10.395,10.395,9.9,10.175,10862,0
2011-08-01,10.175,10.34,8.855,9.9,32570,0
2011-08-02,9.735,10.065,9.625,9.625,5881,0
2011-08-03,9.79,9.79,8.69,9.46,26238,0
2011-08-04,9.075,9.735,8.58,8.69,64665,0
2011-08-05,8.635,8.69,7.425,8.25,91038,0
2011-08-08,8.25,8.25,7.425,7.645,76833,0
2011-08-09,7.645,8.58,7.59,8.36,47673,0
2011-08-10,8.25,9.295,8.25,9.24,12648,0
2011-08-11,9.13,9.625,9.075,9.625,19965,0
2011-08-12,9.515,10.175,9.515,10.065,13020,0
2011-08-15,10.065,10.395,9.735,10.175,6431,0
2011-08-16,10.175,10.175,9.625,9.9,33028,0
2011-08-17,9.9,10.01,9.515,9.79,10247,0
2011-08-18,9.845,9.845,8.8,9.35,19958,0
2011-08-19,8.91,9.625,8.91,9.075,7077,0
2011-08-22,9.295,9.79,9.075,9.295,17215,0
2011-08-23,9.295,9.295,8.91,8.965,15784,0
2011-08-24,8.8,9.075,8.525,8.745,21353,0
2011-08-25,8.525,8.745,8.25,8.525,8236,0
2011-08-26,8.305,8.525,7.975,8.36,25720,0
2011-08-29,8.25,8.36,7.975,8.14,15588,0
2011-08-30,7.975,8.305,7.865,8.14,9237,0
2011-08-31,7.81,8.745,7.81,8.36,11016,0
2011-09-01,8.47,8.47,8.14,8.36,8310,0
2011-09-02,7.975,8.415,7.865,8.415,5390,0
2011-09-06,7.81,8.25,7.81,8.085,6164,0
2011-09-07,7.7,8.47,7.7,8.14,7787,0
2011-09-08,7.975,8.25,7.865,8.25,3637,0
2011-09-09,8.25,8.47,7.865,8.25,8814,0
2011-09-12,8.195,8.415,7.975,8.415,6492,0
2011-09-13,8.305,8.305,8.0025,8.25,8530,0
2011-09-14,8.305,8.305,7.975,8.195,13668,0
2011-09-15,7.865,8.47,7.865,8.195,5457,0
2011-09-16,8.25,8.305,8.03,8.085,3946,0
2011-09-19,8.085,8.085,7.865,8.03,4006,0
2011-09-20,7.865,8.415,7.81,8.25,18862,0
2011-09-21,8.25,8.25,7.975,8.14,4470,0
2011-09-22,7.975,7.975,7.425,7.7,26847,0
2011-09-23,7.7,7.755,7.315,7.315,14126,0
2011-09-26,7.26,7.81,7.26,7.645,18828,0
2011-09-27,7.645,7.7,7.37,7.425,9251,0
2011-09-28,7.425,7.7,7.15,7.7,7596,0
2011-09-29,7.645,7.7,7.37,7.645,3116,0
2011-09-30,7.37,7.59,7.315,7.535,3345,0
2011-10-03,7.645,7.645,6.49,6.985,19924,0
2011-10-04,6.875,7.15,6.49,6.655,28232,0
2011-10-05,6.6,6.82,6.325,6.49,21551,0
2011-10-06,6.82,6.82,6.16,6.435,43199,0
2011-10-07,6.545,6.545,5.83,6.105,38256,0
2011-10-10,6.16,6.16,5.885,6.05,23526,0
2011-10-11,6.05,6.325,5.83,6.325,10598,0
2011-10-12,5.885,7.37,5.885,6.875,16412,0
2011-10-13,6.875,7.37,6.27,6.765,17840,0
2011-10-14,6.875,6.875,6.435,6.655,9058,0
2011-10-17,6.435,6.765,6.435,6.765,6948,0
2011-10-18,7.095,7.095,6.49,6.875,4729,0
2011-10-19,6.875,7.26,6.6,6.985,5401,0
2011-10-20,7.26,7.535,6.655,7.37,9031,0
2011-10-21,7.315,7.37,6.71,7.26,6004,0
2011-10-24,7.095,7.315,6.875,7.15,4272,0
2011-10-25,7.26,7.26,6.655,6.985,10880,0
2011-10-26,7.645,9.79,7.425,8.305,78630,0
2011-10-27,9.02,9.24,8.36,8.36,49086,0
2011-10-28,8.415,8.58,7.81,8.25,50124,0
2011-10-31,8.635,8.635,8.195,8.25,18000,0
2011-11-01,8.25,8.36,8.03,8.25,4586,0
2011-11-02,8.25,8.25,8.03,8.195,4982,0
2011-11-03,7.975,8.195,7.81,8.03,11072,0
2011-11-04,7.81,8.195,7.645,8.14,15553,0
2011-11-07,8.14,8.25,7.645,7.92,4192,0
2011-11-08,7.92,8.415,7.92,8.14,14439,0
2011-11-09,8.25,8.25,7.59,7.59,25133,0
2011-11-10,7.59,7.81,7.59,7.81,8076,0
2011-11-11,7.81,7.81,7.59,7.81,4403,0
2011-11-14,7.81,7.865,7.535,7.81,8013,0
2011-11-15,7.81,7.81,6.49,6.655,71935,0
2011-11-16,6.655,7.205,6.6,6.93,8372,0
2011-11-17,6.93,6.93,6.6,6.93,3606,0
2011-11-18,6.93,7.48,6.875,6.985,29094,0
2011-11-21,6.93,7.095,6.655,7.095,17855,0
2011-11-22,7.095,7.095,6.655,7.095,15451,0
2011-11-23,6.875,7.15,6.49,6.655,7940,0
2011-11-25,8.25,8.25,6.875,6.875,4658,0
2011-11-28,7.425,7.59,6.875,6.985,6265,0
2011-11-29,6.985,7.15,6.765,7.095,12735,0
2011-11-30,7.095,7.15,6.875,7.04,6987,0
2011-12-01,6.875,7.15,6.875,7.04,1575,0
2011-12-02,7.04,7.315,7.04,7.315,8866,0
2011-12-05,7.205,7.205,6.655,6.875,6073,0
2011-12-06,6.765,7.04,6.765,6.875,6064,0
2011-12-07,6.875,6.875,6.655,6.875,5947,0
2011-12-08,6.71,6.875,6.49,6.765,29370,0
2011-12-09,6.38,6.875,6.38,6.655,12544,0
2011-12-12,6.71,6.875,6.6,6.765,7761,0
2011-12-13,6.6,6.875,6.6,6.6,6942,0
2011-12-14,6.6,6.6,6.38,6.545,16296,0
2011-12-15,6.435,6.6,6.325,6.49,7116,0
2011-12-16,6.38,6.6,6.38,6.49,4581,0
2011-12-19,6.435,6.49,6.16,6.325,7896,0
2011-12-20,6.38,6.49,6.325,6.49,7820,0
2011-12-21,6.49,6.875,6.16,6.71,10764,0
2011-12-22,6.71,6.71,6.215,6.49,11240,0
2011-12-23,6.16,6.435,6.16,6.38,1213,0
2011-12-27,6.38,6.38,6.16,6.38,5347,0
2011-12-28,6.325,6.325,6.16,6.215,6445,0
2011-12-29,6.105,6.16,6.05,6.16,9406,0
2011-12-30,6.05,6.27,5.885,6.27,28550,0
2012-01-03,6.05,6.435,6.05,6.325,4674,0
2012-01-04,6.435,6.435,6.16,6.16,2876,0
2012-01-05,6.27,6.325,6.05,6.325,9214,0
2012-01-06,6.325,6.435,6.325,6.38,2097,0
2012-01-09,6.325,6.325,6.16,6.16,17368,0
2012-01-10,6.38,6.38,6.27,6.27,7876,0
2012-01-11,6.215,6.6,6.215,6.38,11637,0
2012-01-12,6.325,6.38,6.16,6.215,18170,0
2012-01-13,6.38,6.38,6.16,6.38,11251,0
2012-01-17,6.27,6.545,6.105,6.325,15054,0
2012-01-18,6.6,6.6,6.16,6.325,14240,0
2012-01-19,6.325,6.325,6.16,6.325,16411,0
2012-01-20,6.16,6.49,6.16,6.38,32499,0
2012-01-23,6.27,6.325,6.105,6.16,21125,0
2012-01-24,6.05,6.16,5.995,6.105,16129,0
2012-01-25,5.885,6.325,5.885,5.94,10248,0
2012-01-26,5.94,5.995,5.775,5.885,22624,0
2012-01-27,5.555,6.325,5.555,5.775,23761,0
2012-01-30,5.94,6.545,5.61,6.545,51303,0
2012-01-31,6.49,7.92,6.49,7.7,35325,0
2012-02-01,7.7,7.755,6.985,7.04,16776,0
2012-02-02,6.985,6.985,6.105,6.49,20222,0
2012-02-03,6.49,7.7,6.49,7.425,27459,0
2012-02-06,7.425,7.755,7.205,7.645,30444,0
2012-02-07,7.425,7.645,7.425,7.59,16517,0
2012-02-08,7.59,7.59,6.93,7.59,4632,0
2012-02-09,7.755,7.755,6.765,7.535,24941,0
2012-02-10,6.985,7.535,6.93,7.37,3220,0
2012-02-13,7.37,7.535,6.985,7.425,6295,0
2012-02-14,7.205,7.535,7.205,7.26,5857,0
2012-02-15,7.26,7.26,7.04,7.095,9584,0
2012-02-16,7.15,7.15,6.985,7.095,8833,0
2012-02-17,7.04,7.095,7.04,7.095,3343,0
2012-02-21,6.93,7.04,6.93,7.04,6894,0
2012-02-22,6.875,6.93,6.71,6.875,14132,0
2012-02-23,6.82,6.82,6.71,6.82,4909,0
2012-02-24,6.71,7.095,6.71,7.095,11770,0
2012-02-27,6.71,7.15,6.71,7.095,15662,0
2012-02-28,7.095,7.095,6.875,6.875,10181,0
2012-02-29,6.875,7.04,6.875,6.985,4544,0
2012-03-01,7.04,7.04,6.875,7.04,2612,0
2012-03-02,7.04,7.15,6.82,7.15,10779,0
2012-03-05,7.15,7.15,6.82,7.04,11346,0
2012-03-06,6.875,7.04,6.71,6.71,15997,0
2012-03-07,6.875,6.875,6.71,6.82,11760,0
2012-03-08,6.765,6.875,6.71,6.875,16639,0
2012-03-09,6.93,6.93,6.71,6.875,13711,0
2012-03-12,6.71,6.875,6.71,6.71,2791,0
2012-03-13,6.765,6.93,6.435,6.875,10801,0
2012-03-14,6.325,6.875,6.325,6.82,4330,0
2012-03-15,6.875,6.875,6.655,6.875,4269,0
2012-03-16,6.71,7.04,6.435,6.875,5851,0
2012-03-19,7.095,7.425,6.765,7.15,5034,0
2012-03-20,6.985,7.425,6.875,6.875,5836,0
2012-03-21,6.325,7.095,6.325,6.875,20334,0
2012-03-22,6.6,6.655,6.435,6.6,9494,0
2012-03-23,6.6,6.6,6.38,6.49,13911,0
2012-03-26,6.435,6.6,6.435,6.435,6563,0
2012-03-27,6.435,6.545,6.435,6.545,3115,0
2012-03-28,6.435,6.6,6.215,6.6,18806,0
2012-03-29,6.6,6.6,6.325,6.545,2846,0
2012-03-30,6.16,6.545,6.16,6.27,7045,0
2012-04-02,6.49,6.49,6.215,6.215,6870,0
2012-04-03,5.885,6.435,5.885,6.16,22484,0
2012-04-04,6.05,6.16,5.94,6.105,11825,0
2012-04-05,6.05,6.105,5.775,6.05,18222,0
2012-04-09,6.325,6.325,5.885,6.05,8148,0
2012-04-10,5.94,6.05,3.476,3.7345,807597,0
2012-04-11,3.74,4.015,3.575,3.8225,417520,0
2012-04-12,3.8225,4.18,3.8225,4.125,81041,0
2012-04-13,4.125,4.125,4.015,4.125,17842,0
2012-04-16,4.125,4.125,3.851,3.905,43631,0
2012-04-17,3.9325,3.9325,3.575,3.795,38338,0
2012-04-18,3.7675,3.96,3.74,3.96,14336,0
2012-04-19,4.0975,4.0975,3.795,3.96,11711,0
2012-04-20,3.96,3.96,3.85,3.9545,9081,0
2012-04-23,3.9545,3.96,3.74,3.795,22000,0
2012-04-24,3.795,3.96,3.795,3.905,17925,0
2012-04-25,3.96,3.96,3.8665,3.9593,5202,0
2012-04-26,4.1009,4.125,3.85,4.015,8691,0
2012-04-27,3.795,4.0425,3.795,4.015,4654,0
2012-04-30,3.85,4.0425,3.85,4.015,10037,0
2012-05-01,4.015,4.07,3.905,3.905,3577,0
2012-05-02,3.905,4.0425,3.795,4.0425,10571,0
2012-05-03,4.015,4.015,3.795,4.015,7288,0
2012-05-04,3.85,4.015,3.795,4.015,8188,0
2012-05-07,3.85,3.905,3.795,3.905,6090,0
2012-05-08,4.0143,4.0143,3.795,3.9325,10466,0
2012-05-09,3.9325,3.96,3.795,3.9325,7800,0
2012-05-10,3.9325,4.0425,3.905,4.0095,8174,0
2012-05-11,3.905,4.059,3.905,4.059,69089,0
2012-05-14,4.07,4.4,4.059,4.125,42486,0
2012-05-15,4.235,4.3945,4.07,4.125,123175,0
2012-05-16,4.081,4.1525,3.96,3.96,16715,0
2012-05-17,4.1195,4.125,3.905,4.125,28183,0
2012-05-18,4.015,4.015,3.85,3.9325,50339,0
2012-05-21,3.96,4.0425,3.85,3.96,8890,0
2012-05-22,3.96,4.07,3.96,4.0425,5954,0
2012-05-23,4.0425,4.1745,4.037,4.1525,28844,0
2012-05-24,4.125,4.125,4.015,4.07,30541,0
2012-05-25,4.015,4.015,3.905,4.015,17011,0
2012-05-29,3.96,3.96,3.8005,3.8005,27881,0
2012-05-30,3.85,3.85,3.74,3.795,5302,0
2012-05-31,3.795,3.96,3.74,3.85,7364,0
2012-06-01,3.85,3.85,3.5805,3.795,8211,0
2012-06-04,3.795,3.85,3.685,3.85,2775,0
2012-06-05,3.8445,3.85,3.586,3.795,6135,0
2012-06-06,3.586,3.795,3.586,3.7125,3148,0
2012-06-07,3.795,3.795,3.6355,3.795,4432,0
2012-06-08,3.795,3.795,3.586,3.586,20095,0
2012-06-11,3.63,3.63,3.5805,3.5805,12090,0
2012-06-12,3.5805,3.7393,3.575,3.7393,45208,0
2012-06-13,3.74,3.74,3.575,3.5757,3854,0
2012-06-14,3.74,3.74,3.5757,3.5805,3813,0
2012-06-15,3.5805,3.74,3.575,3.6025,13422,0
2012-06-18,3.6025,3.685,3.586,3.586,9322,0
2012-06-19,3.586,3.795,3.586,3.6307,3909,0
2012-06-20,3.685,3.74,3.586,3.74,13763,0
2012-06-21,3.74,4.015,3.74,3.8225,13176,0
2012-06-22,3.8225,3.96,3.74,3.85,10150,0
2012-06-25,3.795,3.905,3.74,3.8775,4106,0
2012-06-26,3.795,3.85,3.63,3.795,3736,0
2012-06-27,3.685,3.8225,3.63,3.795,24504,0
2012-06-28,3.8225,3.85,3.685,3.8225,15703,0
2012-06-29,3.8225,3.8775,3.795,3.85,13424,0
2012-07-02,3.575,3.85,3.575,3.795,33613,0
2012-07-03,3.795,3.85,3.685,3.795,35426,0
2012-07-05,3.795,3.9325,3.795,3.795,58994,0
2012-07-06,3.85,3.905,3.685,3.8507,84600,0
2012-07-09,3.85,3.96,3.795,3.905,129913,0
2012-07-10,3.96,3.96,3.8555,3.96,21051,0
2012-07-11,3.96,4.0975,3.905,4.07,49816,0
2012-07-12,4.125,4.235,4.026,4.18,23740,0
2012-07-13,4.07,4.4,4.07,4.345,94268,0
2012-07-16,4.29,4.4,4.29,4.345,42034,0
2012-07-17,4.345,4.345,4.125,4.2625,28901,0
2012-07-18,4.125,4.2625,4.125,4.235,6990,0
2012-07-19,4.235,4.235,3.905,4.1195,8136,0
2012-07-20,4.114,4.114,3.7977,3.9875,23915,0
2012-07-23,3.9572,4.015,3.905,3.96,9141,0
2012-07-24,3.96,4.07,3.7125,3.905,32629,0
2012-07-25,3.795,4.0425,3.795,4.015,14010,0
2012-07-26,4.015,4.1243,3.74,4.015,8908,0
2012-07-27,3.905,4.1195,3.85,4.1195,3749,0
2012-07-30,4.07,4.07,3.905,3.905,6677,0
2012-07-31,3.905,3.905,3.795,3.85,9293,0
2012-08-01,3.85,3.85,3.7125,3.7675,8852,0
2012-08-02,3.7675,3.7895,3.751,3.751,6540,0
2012-08-03,3.7895,3.795,3.74,3.795,7095,0
2012-08-06,3.773,4.015,3.74,3.85,10275,0
2012-08-07,3.795,3.96,3.6575,3.905,7060,0
2012-08-08,3.905,4.015,3.905,4.015,42157,0
2012-08-09,3.96,4.015,3.905,3.96,22702,0
2012-08-10,3.905,3.905,3.3,3.575,74135,0
2012-08-13,3.4375,3.6025,3.4375,3.575,12164,0
2012-08-14,3.575,3.7125,3.4925,3.7125,15669,0
2012-08-15,3.7125,3.85,3.685,3.7125,8321,0
2012-08-16,3.7675,3.795,3.6307,3.74,1583,0
2012-08-17,3.8445,3.8445,3.575,3.8225,2920,0
2012-08-20,3.8225,3.8225,3.5757,3.7675,7204,0
2012-08-21,3.795,4.1243,3.685,3.795,27466,0
2012-08-22,4.0425,4.0425,3.795,3.96,13461,0
2012-08-23,3.9105,4.0425,3.9105,3.9105,3172,0
2012-08-24,3.8225,4.07,3.7675,3.9875,21706,0
2012-08-27,3.96,3.96,3.85,3.96,2600,0
2012-08-28,3.74,4.015,3.74,4.015,1645,0
2012-08-29,4.015,4.015,3.85,3.85,2795,0
2012-08-30,4.125,4.125,3.85,4.015,10780,0
2012-08-31,4.015,4.0157,3.85,4.0157,7186,0
2012-09-04,4.0425,4.345,3.96,4.345,14852,0
2012-09-05,4.1525,4.4,4.1525,4.29,4106,0
2012-09-06,4.3945,4.3945,3.9607,4.3945,19270,0
2012-09-07,4.4,4.4,3.96,4.235,3180,0
2012-09-10,4.125,4.18,4.125,4.125,9850,0
2012-09-11,4.125,4.29,4.125,4.18,13740,0
2012-09-12,4.125,4.2075,4.125,4.125,10233,0
2012-09-13,4.125,4.125,3.8225,3.96,33051,0
2012-09-14,3.85,5.225,3.85,5.225,653741,0
2012-09-17,5.61,5.775,5.2305,5.4945,157306,0
2012-09-18,5.4505,5.83,5.335,5.72,65886,0
2012-09-19,5.72,5.775,5.5,5.72,65396,0
2012-09-20,5.72,5.775,5.61,5.61,70118,0
2012-09-21,5.61,5.665,5.445,5.555,57543,0
2012-09-24,5.555,5.61,5.17,5.17,59388,0
2012-09-25,5.17,5.445,5.17,5.39,34571,0
2012-09-26,5.39,5.4175,5.335,5.3845,52966,0
2012-09-27,5.555,5.775,5.5,5.775,133110,0
2012-09-28,5.775,5.83,5.61,5.665,89027,0
2012-10-01,5.775,5.775,5.5,5.61,33801,0
2012-10-02,5.61,5.61,5.0445,5.06,154701,0
2012-10-03,5.17,5.17,4.9775,5.115,74464,0
2012-10-04,5.06,5.115,4.7575,4.895,92363,0
2012-10-05,4.8455,5.225,4.7905,5.148,42196,0
2012-10-08,5.2195,5.39,5.06,5.2243,36027,0
2012-10-09,5.17,5.2243,4.895,4.895,45685,0
2012-10-10,4.895,4.95,4.785,4.84,55131,0
2012-10-11,4.73,4.895,4.73,4.785,28671,0
2012-10-12,4.785,4.84,4.675,4.785,45005,0
2012-10-15,4.785,4.895,4.73,4.7307,28170,0
2012-10-16,4.73,4.8393,4.7025,4.785,48494,0
2012-10-17,4.8015,4.8015,4.51,4.675,59991,0
2012-10-18,4.631,4.675,4.2907,4.4,36818,0
2012-10-19,4.3725,4.455,4.1277,4.3725,23009,0
2012-10-22,4.29,4.3725,4.1277,4.235,9904,0
2012-10-23,4.2505,4.29,4.1284,4.235,4126,0
2012-10-24,4.235,4.3945,4.235,4.345,11150,0
2012-10-25,4.2625,4.3945,4.2625,4.29,4526,0
2012-10-26,4.345,4.345,4.18,4.235,21520,0
2012-10-31,4.1855,4.895,4.1855,4.4,73837,0
2012-11-01,4.4165,4.73,4.3725,4.73,8951,0
2012-11-02,4.73,4.73,4.4,4.6145,35244,0
2012-11-05,4.6145,4.6145,4.455,4.455,9050,0
2012-11-06,4.455,4.51,4.4,4.455,9020,0
2012-11-07,4.455,4.455,4.3175,4.3175,14667,0
2012-11-08,4.3175,4.455,4.18,4.455,46397,0
2012-11-09,4.4,4.4,4.2075,4.4,9806,0
2012-11-12,4.29,4.3175,4.015,4.18,23087,0
2012-11-13,4.18,4.235,3.96,4.235,19772,0
2012-11-14,4.3175,4.4,4.125,4.4,43850,0
2012-11-15,4.345,5.115,4.345,4.95,80579,0
2012-11-16,4.95,5.225,4.95,5.115,41979,0
2012-11-19,5.225,5.335,4.455,4.95,21852,0
2012-11-20,4.95,5.005,4.84,4.8455,12541,0
2012-11-21,5.225,5.225,4.895,4.95,8456,0
2012-11-23,5.225,5.225,4.8957,5.225,17122,0
2012-11-26,5.06,5.665,5.06,5.445,69007,0
2012-11-27,5.61,5.61,4.6262,5.335,18890,0
2012-11-28,5.5,5.61,5.06,5.4175,37888,0
2012-11-29,5.61,5.775,5.39,5.665,38570,0
2012-11-30,5.665,5.775,5.61,5.775,42727,0
2012-12-03,5.665,5.94,5.39,5.775,58149,0
2012-12-04,5.555,5.94,5.555,5.775,23574,0
2012-12-05,5.83,5.885,5.555,5.72,31773,0
2012-12-06,5.555,5.72,5.555,5.555,27070,0
2012-12-07,5.555,5.72,5.555,5.72,10367,0
2012-12-10,5.61,5.665,5.5,5.61,22522,0
2012-12-11,5.72,5.72,5.5,5.61,15028,0
2012-12-12,5.5,5.61,5.5,5.555,11787,0
2012-12-13,5.555,5.72,5.555,5.72,20303,0
2012-12-14,5.775,6.27,5.775,6.105,39303,0
2012-12-17,6.325,6.93,6.105,6.765,227672,0
2012-12-18,6.82,6.985,5.775,5.83,144466,0
2012-12-19,6.16,6.16,5.335,5.775,34894,0
2012-12-20,5.94,6.16,5.555,5.83,32154,0
2012-12-21,5.775,6.16,5.72,6.105,13524,0
2012-12-24,6.0775,6.6,6.05,6.545,19824,0
2012-12-26,6.545,6.875,6.325,6.38,29381,0
2012-12-27,6.49,6.82,6.215,6.325,18903,0
2012-12-28,6.2975,6.435,5.94,6.105,24794,0
2012-12-31,6.325,6.325,5.61,6.05,37918,0
2013-01-02,6.325,6.985,6.27,6.93,313148,0
2013-01-03,6.93,7.92,6.875,7.59,155322,0
2013-01-04,7.755,7.92,7.37,7.425,112492,0
2013-01-07,7.7,7.865,7.425,7.81,59359,0
2013-01-08,7.81,9.185,7.755,9.075,233922,0
2013-01-09,9.13,9.735,9.02,9.185,226277,0
2013-01-10,9.295,9.405,8.965,9.295,59133,0
2013-01-11,9.35,9.625,9.075,9.515,53935,0
2013-01-14,9.515,10.45,9.35,10.395,114921,0
2013-01-15,10.6975,10.725,9.955,10.12,115380,0
2013-01-16,10.175,10.285,9.405,10.285,64817,0
2013-01-17,10.23,10.23,9.735,10.01,49854,0
2013-01-18,9.9,10.065,9.68,9.9,49261,0
2013-01-22,9.955,10.45,9.955,10.45,61242,0
2013-01-23,10.3125,10.45,10.175,10.45,38232,0
2013-01-24,10.505,10.78,10.45,10.725,70424,0
2013-01-25,10.5325,10.78,10.395,10.56,78617,0
2013-01-28,10.505,10.615,10.175,10.45,37738,0
2013-01-29,10.395,10.45,9.845,10.065,55584,0
2013-01-30,10.01,10.285,9.79,10.12,39053,0
2013-01-31,10.12,11.55,10.12,11.55,242115,0
2013-02-01,11.99,13.2,11.605,12.485,254875,0
2013-02-04,12.54,13.64,12.485,13.64,161448,0
2013-02-05,13.915,13.915,11.77,12.21,265870,0
2013-02-06,12.21,12.21,11.385,11.88,149526,0
2013-02-07,12.1,12.32,11.55,11.935,47488,0
2013-02-08,11.99,11.99,11.385,11.715,63985,0
2013-02-11,11.66,11.66,10.725,10.835,215489,0
2013-02-12,10.835,11.44,10.835,11.275,87213,0
2013-02-13,11.495,11.495,10.945,11,50030,0
2013-02-14,11,11.11,10.835,11,100178,0
2013-02-15,11,11.33,10.78,11,65842,0
2013-02-19,11,11,10.615,10.725,69394,0
2013-02-20,10.725,10.725,10.175,10.56,76438,0
2013-02-21,10.395,10.615,9.9,10.175,69213,0
2013-02-22,10.175,10.175,9.955,10.01,36957,0
2013-02-25,10.0925,10.67,9.9,10.395,51828,0
2013-02-26,10.67,11.44,10.615,11,165296,0
2013-02-27,11.11,11.275,10.78,10.89,235741,0
2013-02-28,10.9972,11,10.45,10.725,132019,0
2013-03-01,10.725,10.78,10.5545,10.67,94723,0
2013-03-04,10.725,10.725,10.3895,10.4445,87442,0
2013-03-05,10.395,10.725,10.395,10.56,68425,0
2013-03-06,10.725,10.725,10.285,10.45,82663,0
2013-03-07,10.395,10.67,9.24,9.625,290640,0
2013-03-08,9.625,9.9,9.13,9.46,216581,0
2013-03-11,9.625,9.79,9.24,9.625,103225,0
2013-03-12,9.6085,10.395,9.6085,9.845,203643,0
2013-03-13,9.79,10.34,9.79,10.23,88723,0
2013-03-14,10.285,10.395,10.01,10.285,114432,0
2013-03-15,10.34,11.385,10.285,10.945,396561,0
2013-03-18,11.0275,11.99,10.945,11.22,410038,0
2013-03-19,9.8175,9.845,5.775,6.545,1387091,0
2013-03-20,6.49,7.865,6.49,6.93,614389,0
2013-03-21,7.095,8.8,5.5,6.765,1227834,0
2013-03-22,10.45,10.45,8.25,9.185,852188,0
2013-03-25,9.625,9.9,9.185,9.9,257118,0
2013-03-26,9.9,9.9,9.295,9.515,157695,0
2013-03-27,9.515,9.515,9.075,9.295,97016,0
2013-03-28,9.35,9.35,9.075,9.185,82447,0
2013-04-01,9.185,9.3225,8.305,8.91,123895,0
2013-04-02,9.02,9.02,8.36,8.635,93031,0
2013-04-03,8.635,8.745,8.305,8.415,56628,0
2013-04-04,8.47,9.185,8.415,9.185,56938,0
2013-04-05,9.57,9.57,9.075,9.405,81006,0
2013-04-08,9.9,9.9,9.515,9.9,80952,0
2013-04-09,9.9,9.9,9.625,9.68,50720,0
2013-04-10,9.9,9.9,9.46,9.625,53660,0
2013-04-11,9.46,9.845,9.13,9.57,61516,0
2013-04-12,9.625,9.68,9.35,9.515,37703,0
2013-04-15,9.515,9.625,9.35,9.46,39082,0
2013-04-16,9.46,9.845,9.405,9.845,124997,0
2013-04-17,9.9,10.01,9.735,9.9,98915,0
2013-04-18,9.955,9.955,9.68,9.9,43615,0
2013-04-19,9.955,10.065,9.79,10.01,96905,0
2013-04-22,10.175,10.725,10.12,10.725,169101,0
2013-04-23,10.6975,10.945,10.12,10.395,193863,0
2013-04-24,10.395,10.505,9.515,9.57,141786,0
2013-04-25,9.68,9.735,8.855,9.35,180204,0
2013-04-26,9.24,9.79,9.13,9.625,78099,0
2013-04-29,9.735,9.9,8.58,8.8,199581,0
2013-04-30,9.13,10.065,8.855,9.13,193075,0
2013-05-01,2.2,2.695,1.76,2.376,2982063,0
2013-05-02,2.4172,2.5293,2.2165,2.3375,382328,0
2013-05-03,2.3595,2.552,2.2825,2.4475,360585,0
2013-05-06,2.475,3.2175,2.4221,3.047,512683,0
2013-05-07,3.08,3.685,3.08,3.465,602808,0
2013-05-08,3.575,3.6025,3.0525,3.0882,346090,0
2013-05-09,3.0807,3.2945,3.025,3.1597,168410,0
2013-05-10,3.19,3.443,3.19,3.3,225876,0
2013-05-13,3.3275,3.4093,3.1405,3.1707,132652,0
2013-05-14,3.2175,3.2945,3.025,3.025,145121,0
2013-05-15,3.025,3.1075,2.5307,2.8325,368855,0
2013-05-16,2.8325,3.19,2.6675,3.025,279616,0
2013-05-17,3.025,3.1515,2.915,3.0772,100396,0
2013-05-20,3.0745,3.0793,2.9425,3.025,111108,0
2013-05-21,2.9975,3.025,2.9425,3.025,99665,0
2013-05-22,3.025,3.025,2.9425,3.0195,39704,0
2013-05-23,2.9975,3.0195,2.948,2.9817,35651,0
2013-05-24,2.9875,2.992,2.849,2.8875,85108,0
2013-05-28,2.905,2.915,2.75,2.7912,105530,0
2013-05-29,2.7912,2.8043,2.728,2.7507,70373,0
2013-05-30,2.7775,2.97,2.7534,2.7545,98856,0
2013-05-31,2.7775,2.8607,2.695,2.706,112801,0
2013-06-03,2.7307,2.8325,2.5355,2.7225,120274,0
2013-06-04,2.706,2.75,2.5355,2.5437,33358,0
2013-06-05,2.596,2.6125,2.4207,2.4743,66778,0
2013-06-06,2.4255,2.6675,2.4255,2.5575,27246,0
2013-06-07,2.5905,2.6015,2.476,2.5795,30549,0
2013-06-10,2.5843,2.6933,2.486,2.596,69747,0
2013-06-11,2.596,2.64,2.5307,2.5987,55825,0
2013-06-12,2.5712,2.585,2.4805,2.551,91251,0
2013-06-13,2.486,2.551,2.4475,2.53,57116,0
2013-06-14,2.4757,2.4757,2.4255,2.4255,34206,0
2013-06-17,2.465,2.53,2.4255,2.5018,54827,0
2013-06-18,2.53,2.53,2.431,2.475,76342,0
2013-06-19,2.4255,2.486,2.4255,2.4812,18850,0
2013-06-20,2.475,2.7445,2.4716,2.585,49971,0
2013-06-21,2.585,2.64,2.5032,2.585,52989,0
2013-06-24,2.5692,2.6297,2.5272,2.6297,47010,0
2013-06-25,2.6345,2.6393,2.485,2.5568,37062,0
2013-06-26,2.53,2.6338,2.4757,2.5575,31844,0
2013-06-27,2.5465,2.5575,2.5025,2.53,20346,0
2013-06-28,2.5025,2.5843,2.4805,2.53,14991,0
2013-07-01,2.5843,2.6372,2.53,2.6125,14153,0
2013-07-02,2.5905,2.6393,2.5307,2.5943,20129,0
2013-07-03,2.5884,2.6393,2.5417,2.5472,44294,0
2013-07-05,2.585,2.695,2.53,2.6125,39081,0
2013-07-08,2.6125,2.9975,2.6125,2.96,65571,0
2013-07-09,3.014,3.5743,2.97,3.52,114612,0
2013-07-10,3.5685,4.1233,3.52,3.685,93750,0
2013-07-11,3.74,3.85,3.641,3.7812,80884,0
2013-07-12,3.7812,3.7943,2.97,3.4375,89483,0
2013-07-15,3.3,3.52,3.0305,3.08,42851,0
2013-07-16,2.9975,3.2993,2.9865,3.2697,33642,0
2013-07-17,3.2993,3.4815,3.2993,3.432,25331,0
2013-07-18,3.421,3.421,3.245,3.3825,24775,0
2013-07-19,3.3137,3.3825,3.3,3.355,24120,0
2013-07-22,3.311,3.5145,3.3,3.4045,74927,0
2013-07-23,3.4045,3.4375,3.3,3.3512,24155,0
2013-07-24,3.3165,3.377,3.3165,3.377,62752,0
2013-07-25,3.41,3.5392,3.3275,3.41,109712,0
2013-07-26,3.4447,3.685,3.421,3.5733,37098,0
2013-07-29,3.63,3.6575,3.5475,3.5475,53068,0
2013-07-30,3.52,3.6025,3.52,3.575,38457,0
2013-07-31,3.5695,3.575,3.355,3.41,26802,0
2013-08-01,3.366,3.5475,3.3,3.41,36997,0
2013-08-02,3.388,3.4815,3.388,3.465,14889,0
2013-08-05,3.465,3.465,3.3,3.3495,36000,0
2013-08-06,3.19,3.3395,3.19,3.3192,37094,0
2013-08-07,3.2505,3.3653,3.19,3.3653,18956,0
2013-08-08,3.245,3.366,3.245,3.2945,9255,0
2013-08-09,3.2945,3.2945,3.2175,3.2175,50588,0
2013-08-12,3.245,3.3,3.135,3.2175,22462,0
2013-08-13,3.201,3.2196,3.0185,3.1075,47560,0
2013-08-14,3.1295,3.19,2.97,3.1075,48041,0
2013-08-15,3.1075,3.135,3.0387,3.135,17815,0
2013-08-16,3.08,3.3,3.08,3.3,40988,0
2013-08-19,3.322,3.575,3.3186,3.5035,73766,0
2013-08-20,3.52,3.5695,3.4705,3.52,62110,0
2013-08-21,3.52,3.564,3.465,3.4808,23929,0
2013-08-22,3.465,3.4808,3.3557,3.465,6868,0
2013-08-23,3.465,3.465,3.355,3.41,15213,0
2013-08-26,3.41,3.41,3.3,3.366,14876,0
2013-08-27,3.333,3.465,3.3,3.3,30497,0
2013-08-28,3.3,3.3825,3.3,3.355,26608,0
2013-08-29,3.355,3.3825,3.3,3.355,20203,0
2013-08-30,3.311,3.355,3.1955,3.29,13738,0
2013-09-03,3.41,3.41,3.1955,3.2385,16252,0
2013-09-04,3.2433,3.3605,3.1955,3.3,34931,0
2013-09-05,3.3,3.52,3.2856,3.52,61589,0
2013-09-06,3.52,3.5585,3.355,3.4375,34813,0
2013-09-09,3.4375,3.5743,3.2725,3.4375,57339,0
2013-09-10,3.5523,3.6795,3.3055,3.41,85425,0
2013-09-11,3.465,3.465,3.2505,3.3543,113188,0
2013-09-12,3.3543,3.4595,3.278,3.2835,44763,0
2013-09-13,3.3155,3.4375,3.3055,3.3055,59138,0
2013-09-16,3.355,3.3825,3.3,3.355,49955,0
2013-09-17,3.344,3.355,3.3,3.3027,40171,0
2013-09-18,3.3165,3.344,3.3007,3.3137,53789,0
2013-09-19,3.3137,3.322,3.1955,3.245,54167,0
2013-09-20,3.2378,3.2945,3.223,3.2725,16513,0
2013-09-23,3.2725,3.4375,3.245,3.3825,53210,0
2013-09-24,3.311,3.6245,3.311,3.5447,74948,0
2013-09-25,3.52,3.5447,3.41,3.4375,33145,0
2013-09-26,3.465,3.52,3.3055,3.355,74480,0
2013-09-27,3.4375,4.0425,3.399,3.8521,487691,0
2013-09-30,3.85,3.905,3.6025,3.6905,174445,0
2013-10-01,3.7015,3.8197,3.641,3.795,55087,0
2013-10-02,3.8445,4.345,3.8445,4.235,190813,0
2013-10-03,4.4,4.8922,4.345,4.51,423282,0
2013-10-04,4.62,5.214,4.5705,5.17,364886,0
2013-10-07,5.192,6.4075,5.115,6.4075,628152,0
2013-10-08,6.5725,6.985,4.95,5.9345,818669,0
2013-10-09,5.6375,5.885,4.4,4.9995,504776,0
2013-10-10,4.9493,5.61,4.8682,5.3515,203868,0
2013-10-11,5.5,5.83,5.3955,5.5,178652,0
2013-10-14,5.544,5.83,5.5,5.72,70403,0
2013-10-15,5.7475,5.83,5.225,5.3295,199336,0
2013-10-16,5.225,5.335,5.0057,5.28,110218,0
2013-10-17,5.1982,5.28,4.9555,5.049,90866,0
2013-10-18,4.9885,5.005,4.5155,4.9142,195429,0
2013-10-21,4.906,4.9225,4.565,4.73,65513,0
2013-10-22,4.73,4.73,4.4055,4.62,65053,0
2013-10-23,4.4825,5.4395,4.4825,5.06,81016,0
2013-10-24,5.06,5.17,4.675,4.895,41926,0
2013-10-25,4.873,5.115,4.7025,4.95,13965,0
2013-10-28,4.84,4.95,4.7355,4.785,18414,0
2013-10-29,4.785,4.895,4.719,4.785,14950,0
2013-10-30,4.675,4.8383,4.675,4.6805,44128,0
2013-10-31,4.6805,4.785,4.6805,4.73,14086,0
2013-11-01,4.6805,4.6915,4.565,4.6207,27484,0
2013-11-04,4.6207,4.6695,4.29,4.51,92891,0
2013-11-05,4.565,4.565,4.235,4.345,52879,0
2013-11-06,4.345,4.4533,3.9875,4.18,77062,0
2013-11-07,4.1937,4.235,4.125,4.235,13730,0
2013-11-08,4.2075,4.2075,3.9325,4.048,38045,0
2013-11-11,4.015,4.4,4.015,4.4,30787,0
2013-11-12,4.455,5.28,4.455,5.2195,116531,0
2013-11-13,5.225,5.225,4.51,4.62,107800,0
2013-11-14,4.62,4.62,4.1415,4.3725,73901,0
2013-11-15,4.4412,4.62,4.4,4.455,46764,0
2013-11-18,4.4,4.95,4.4,4.565,106213,0
2013-11-19,4.566,5.005,4.455,4.5045,50032,0
2013-11-20,4.51,4.708,4.4055,4.4165,26258,0
2013-11-21,4.433,4.455,3.96,4.235,71773,0
2013-11-22,4.125,4.345,3.96,4.07,22386,0
2013-11-25,4.081,4.345,4.07,4.125,29334,0
2013-11-26,4.125,4.29,4.125,4.1525,14850,0
2013-11-27,4.2075,4.345,4.125,4.2845,26566,0
2013-11-29,4.245,4.2845,4.125,4.224,8844,0
2013-12-02,4.1525,4.235,4.136,4.1807,29613,0
2013-12-03,4.181,4.235,4.015,4.07,34941,0
2013-12-04,4.202,4.202,3.795,3.905,96142,0
2013-12-05,3.905,4.059,3.74,3.96,40854,0
2013-12-06,3.96,3.96,3.74,3.905,14864,0
2013-12-09,3.8775,4.015,3.74,3.85,47640,0
2013-12-10,3.96,4.565,3.795,4.51,109572,0
2013-12-11,4.5017,4.9493,4.18,4.455,118671,0
2013-12-12,4.455,4.455,4.235,4.235,19796,0
2013-12-13,4.235,4.6135,4.235,4.4,19843,0
2013-12-16,4.4,4.565,4.2247,4.2247,35470,0
2013-12-17,4.125,4.29,4.125,4.1387,24286,0
2013-12-18,4.1525,4.1525,3.85,3.8555,63628,0
2013-12-19,3.8775,4.07,3.85,3.905,50218,0
2013-12-20,3.9332,4.2845,3.9325,4.015,39081,0
2013-12-23,3.685,3.8225,2.915,3.5052,395723,0
2013-12-24,3.5805,3.685,3.134,3.1955,330502,0
2013-12-26,3.3,3.465,3.245,3.3615,208938,0
2013-12-27,3.4705,3.685,3.355,3.433,108133,0
2013-12-30,3.4595,3.4595,3.245,3.3825,107891,0
2013-12-31,3.355,3.52,3.3,3.3275,89969,0
2014-01-02,3.3,3.399,3.3,3.3577,97215,0
2014-01-03,3.3605,3.4045,3.355,3.366,75318,0
2014-01-06,3.4045,3.5145,3.3577,3.4787,53821,0
2014-01-07,3.4787,3.4925,3.3557,3.366,70787,0
2014-01-08,3.3742,3.3825,3.3,3.355,63154,0
2014-01-09,3.355,3.465,3.3007,3.3055,43286,0
2014-01-10,3.3165,3.465,3.3,3.4643,57176,0
2014-01-13,3.4643,3.575,3.355,3.41,45545,0
2014-01-14,3.41,3.4705,3.366,3.465,59170,0
2014-01-15,3.499,3.5475,3.366,3.4595,49878,0
2014-01-16,3.421,3.465,3.355,3.3825,55963,0
2014-01-17,3.3825,3.4925,3.3715,3.476,48506,0
2014-01-21,3.4237,3.795,3.3825,3.6795,78070,0
2014-01-22,3.6575,4.125,3.6575,4.015,113968,0
2014-01-23,4.07,4.235,4.0425,4.125,112838,0
2014-01-24,4.18,4.6193,4.1222,4.4,103002,0
2014-01-27,4.3862,4.51,3.7455,3.85,170286,0
2014-01-28,4.125,4.125,3.74,3.8362,52182,0
2014-01-29,3.8335,3.85,3.6025,3.7675,54732,0
2014-01-30,3.7675,4.0975,3.685,3.96,45565,0
2014-01-31,3.828,4.015,3.795,3.85,25528,0
2014-02-03,3.85,3.905,3.52,3.575,107187,0
2014-02-04,3.74,3.85,3.52,3.685,15841,0
2014-02-05,3.795,3.8225,3.63,3.685,22236,0
2014-02-06,3.685,3.74,3.5757,3.685,19454,0
2014-02-07,3.7125,3.74,3.575,3.685,17243,0
2014-02-10,3.63,3.685,3.575,3.63,33310,0
2014-02-11,3.63,3.685,3.575,3.685,34875,0
2014-02-12,3.685,3.74,3.52,3.575,40773,0
2014-02-13,3.575,3.685,3.575,3.63,13508,0
2014-02-14,3.674,3.685,3.5805,3.63,19242,0
2014-02-18,3.63,3.685,3.5475,3.63,44042,0
2014-02-19,3.575,3.6843,3.575,3.663,18096,0
2014-02-20,3.663,3.794,3.63,3.6307,14972,0
2014-02-21,3.63,3.74,3.575,3.63,29208,0
2014-02-24,3.6575,3.795,3.575,3.63,36011,0
2014-02-25,3.5922,3.74,3.5922,3.7125,25075,0
2014-02-26,3.7125,3.74,3.608,3.685,21652,0
2014-02-27,3.6575,3.685,3.5915,3.6575,28004,0
2014-02-28,3.63,3.74,3.63,3.685,16869,0
2014-03-03,3.6575,3.74,3.63,3.7125,37182,0
2014-03-04,3.63,3.7125,3.5805,3.6025,51224,0
2014-03-05,3.6025,3.795,3.5812,3.795,44607,0
2014-03-06,3.85,4.29,3.7905,4.2295,180237,0
2014-03-07,4.2295,4.5045,4.224,4.29,79431,0
2014-03-10,4.345,4.51,4.235,4.29,70165,0
2014-03-11,4.3175,4.4,4.125,4.18,38182,0
2014-03-12,4.29,4.29,3.96,4.0205,27776,0
2014-03-13,4.015,4.07,3.96,4.015,26539,0
2014-03-14,4.015,4.015,3.8555,3.9325,24978,0
2014-03-17,3.905,3.971,3.85,3.85,27696,0
2014-03-18,3.85,3.971,3.85,3.85,8679,0
2014-03-19,3.85,3.96,3.63,3.96,46928,0
2014-03-20,3.96,3.96,3.85,3.861,11058,0
2014-03-21,3.861,3.905,3.795,3.817,23192,0
2014-03-24,3.8225,3.872,3.685,3.729,34591,0
2014-03-25,3.729,3.795,3.5812,3.685,36834,0
2014-03-26,3.74,3.85,3.575,3.6245,64434,0
2014-03-27,3.795,3.85,3.6575,3.685,16106,0
2014-03-28,3.685,3.9566,3.63,3.685,25514,0
2014-03-31,3.685,3.74,3.575,3.685,19811,0
2014-04-01,3.63,3.795,3.63,3.63,18725,0
2014-04-02,3.74,3.74,3.63,3.7345,27859,0
2014-04-03,3.7108,3.74,3.63,3.685,26664,0
2014-04-04,3.685,3.74,3.575,3.6695,12478,0
2014-04-07,3.685,3.685,3.52,3.575,52741,0
2014-04-08,3.575,3.6025,3.52,3.5695,12968,0
2014-04-09,3.5695,3.5695,3.52,3.5265,29273,0
2014-04-10,3.5282,3.5805,3.52,3.52,20608,0
2014-04-11,3.685,3.685,3.52,3.52,24033,0
2014-04-14,3.52,3.575,3.245,3.465,43051,0
2014-04-15,3.465,3.465,3.245,3.3,29668,0
2014-04-16,3.3,3.4595,3.245,3.41,23361,0
2014-04-17,3.4595,3.5475,3.41,3.41,3051,0
2014-04-21,3.52,3.52,3.355,3.4485,19311,0
2014-04-22,3.454,3.465,3.355,3.3945,14190,0
2014-04-23,3.3577,3.41,3.3,3.3,5294,0
2014-04-24,3.3,3.41,3.2457,3.41,35544,0
2014-04-25,3.355,3.41,3.245,3.3,19377,0
2014-04-28,3.3,3.41,3.19,3.245,18296,0
2014-04-29,3.234,3.355,3.2182,3.2725,18814,0
2014-04-30,3.2835,3.52,3.2505,3.52,24354,0
2014-05-01,3.52,3.5475,3.465,3.52,14508,0
2014-05-02,3.52,3.5475,3.256,3.3419,17782,0
2014-05-05,3.025,3.5365,3.025,3.465,24739,0
2014-05-06,3.465,3.4925,3.3165,3.3364,33604,0
2014-05-07,3.311,3.3495,3.1955,3.201,22303,0
2014-05-08,3.201,3.245,3.19,3.201,13922,0
2014-05-09,3.2175,3.3,3.135,3.19,23420,0
2014-05-12,3.19,3.74,3.146,3.41,36127,0
2014-05-13,3.4925,3.575,3.41,3.465,11502,0
2014-05-14,3.454,3.564,3.454,3.564,11126,0
2014-05-15,3.575,3.674,3.465,3.6245,30886,0
2014-05-16,3.6245,3.674,3.465,3.52,12155,0
2014-05-19,3.63,3.63,3.465,3.531,14083,0
2014-05-20,3.531,3.63,3.4925,3.63,18608,0
2014-05-21,3.52,3.575,3.355,3.4705,36822,0
2014-05-22,3.465,3.52,3.465,3.465,5325,0
2014-05-23,3.41,3.52,3.41,3.4925,24568,0
2014-05-27,3.575,3.652,3.355,3.355,32623,0
2014-05-28,3.41,3.6575,3.41,3.63,31304,0
2014-05-29,3.6025,3.74,3.4705,3.7235,18691,0
2014-05-30,3.5805,3.718,3.5805,3.6795,3632,0
2014-06-02,3.6025,3.685,3.575,3.596,26036,0
2014-06-03,3.3,3.74,3.3,3.685,13966,0
2014-06-04,3.5475,3.6355,3.465,3.4925,24828,0
2014-06-05,3.4925,3.685,3.4925,3.575,22338,0
2014-06-06,3.575,3.795,3.5255,3.5475,17654,0
2014-06-09,3.5915,3.7675,3.5475,3.685,26322,0
2014-06-10,3.7125,3.7393,3.63,3.63,9375,0
2014-06-11,3.685,3.795,3.63,3.7125,27464,0
2014-06-12,3.7895,3.905,3.6307,3.905,22852,0
2014-06-13,3.7675,3.9325,3.7675,3.9325,10843,0
2014-06-16,3.9325,4.0425,3.85,3.9875,34773,0
2014-06-17,4.015,4.125,3.9105,4.015,28172,0
2014-06-18,4.0975,4.125,4.0425,4.115,20418,0
2014-06-19,4.2295,4.73,4.158,4.6475,172032,0
2014-06-20,4.62,4.62,3.9985,4.29,169412,0
2014-06-23,4.2295,4.29,4.1305,4.235,31063,0
2014-06-24,4.2185,4.3175,4.18,4.2625,20156,0
2014-06-25,4.235,4.246,3.839,4.015,61189,0
2014-06-26,3.905,4.2893,3.905,4.18,34719,0
2014-06-27,4.18,4.289,4.136,4.279,19567,0
2014-06-30,4.202,4.3175,4.125,4.312,16713,0
2014-07-01,4.3175,4.345,4.2075,4.2075,16028,0
2014-07-02,4.29,4.29,3.905,4.015,45066,0
2014-07-03,4.0975,4.0975,3.9875,4.0865,10068,0
2014-07-07,4.07,4.73,4.07,4.6695,114332,0
2014-07-08,4.675,4.7575,4.51,4.62,54344,0
2014-07-09,4.62,4.62,4.378,4.51,16097,0
2014-07-10,4.51,4.5155,4.3175,4.3457,21042,0
2014-07-11,4.4,4.51,4.4,4.51,7285,0
2014-07-14,4.5375,4.565,4.411,4.4825,21154,0
2014-07-15,4.4825,4.4825,4.3175,4.345,13582,0
2014-07-16,4.4,4.455,4.235,4.345,17571,0
2014-07-17,4.235,4.4,4.235,4.3725,6075,0
2014-07-18,4.3725,4.4,4.18,4.345,8063,0
2014-07-21,4.345,4.3725,4.18,4.29,9322,0
2014-07-22,4.125,4.3477,3.9435,4.2625,34973,0
2014-07-23,4.1855,4.29,4.18,4.1992,3662,0
2014-07-24,4.1992,4.29,4.1305,4.1305,13594,0
2014-07-25,4.1305,4.18,4.125,4.1525,8709,0
2014-07-28,4.1525,4.3725,4.1525,4.345,17660,0
2014-07-29,4.3395,4.3395,3.96,4.159,25530,0
2014-07-30,4.07,4.18,4.0617,4.125,15420,0
2014-07-31,4.015,4.18,4.015,4.125,7066,0
2014-08-01,4.015,4.125,4.015,4.0975,5935,0
2014-08-04,4.07,4.114,4.015,4.0975,12592,0
2014-08-05,4.0968,4.18,4.0968,4.125,18456,0
2014-08-06,4.125,4.2075,4.015,4.2075,16289,0
2014-08-07,4.125,4.1662,4.125,4.125,9709,0
2014-08-08,3.63,4.015,3.025,3.9105,89864,0
2014-08-11,3.9105,3.9215,3.63,3.795,25507,0
2014-08-12,3.773,3.795,3.685,3.74,9100,0
2014-08-13,3.74,3.795,3.685,3.7895,11541,0
2014-08-14,3.7647,3.7647,3.7125,3.7125,3174,0
2014-08-15,3.7015,3.795,3.6994,3.795,6382,0
2014-08-18,3.8225,3.8225,3.685,3.6857,19513,0
2014-08-19,3.6857,3.795,3.575,3.795,19024,0
2014-08-20,3.795,3.795,3.685,3.74,4139,0
2014-08-21,3.7262,3.7427,3.685,3.74,8568,0
2014-08-22,3.7125,3.74,3.685,3.685,7982,0
2014-08-25,3.575,3.685,3.575,3.685,26603,0
2014-08-26,3.6547,3.6547,3.575,3.641,19982,0
2014-08-27,3.575,3.6403,3.5317,3.575,44760,0
2014-08-28,3.5475,3.63,3.5475,3.63,15074,0
2014-08-29,3.5482,3.63,3.5482,3.575,15264,0
2014-09-02,3.5502,3.575,3.41,3.575,46922,0
2014-09-03,3.5612,3.575,3.465,3.487,34139,0
2014-09-04,3.465,3.465,3.41,3.465,15060,0
2014-09-05,3.4375,3.465,3.41,3.465,8296,0
2014-09-08,3.4375,3.465,3.366,3.3825,32443,0
2014-09-09,3.575,3.575,3.4512,3.465,10140,0
2014-09-10,3.4375,3.5475,3.4375,3.4375,2963,0
2014-09-11,3.5475,3.6025,3.465,3.5475,8171,0
2014-09-12,3.575,3.575,3.465,3.4739,16836,0
2014-09-15,3.5062,3.52,3.355,3.41,26999,0
2014-09-16,3.3577,3.41,3.19,3.19,140418,0
2014-09-17,3.245,3.245,2.915,2.915,137195,0
2014-09-18,2.97,3.1322,2.8325,2.9982,48729,0
2014-09-19,3.0112,3.1322,2.9205,3.08,36456,0
2014-09-22,3.0243,3.0525,2.97,3.003,26127,0
2014-09-23,3.004,3.08,2.86,2.86,77418,0
2014-09-24,2.839,3.08,2.8325,2.86,102572,0
2014-09-25,2.8325,3.0745,2.8325,3.069,23454,0
2014-09-26,3.0387,3.069,2.9975,3.058,26900,0
2014-09-29,3.0305,3.135,2.8985,3.135,30647,0
2014-09-30,3.1515,3.1515,3.0525,3.0525,18653,0
2014-10-01,3.08,3.168,3.025,3.08,17747,0
2014-10-02,3.19,3.19,3.025,3.025,28118,0
2014-10-03,2.75,2.915,2.7225,2.8875,611753,0
2014-10-06,2.86,2.9095,2.75,2.7555,76292,0
2014-10-07,2.7775,2.7775,2.5905,2.6812,68409,0
2014-10-08,2.6812,2.6812,2.5685,2.585,69212,0
2014-10-09,2.5355,2.7225,2.5355,2.695,103130,0
2014-10-10,2.695,2.7225,2.64,2.64,47249,0
2014-10-13,2.7225,2.7225,2.53,2.5465,238852,0
2014-10-14,2.53,2.717,2.475,2.64,73365,0
2014-10-15,2.64,2.695,2.585,2.585,25469,0
2014-10-16,2.585,2.6785,2.5575,2.64,44977,0
2014-10-17,2.7225,2.7225,2.585,2.6455,8385,0
2014-10-20,2.695,2.695,2.5685,2.6372,37793,0
2014-10-21,2.585,2.672,2.585,2.64,34265,0
2014-10-22,2.6675,2.695,2.5905,2.695,43132,0
2014-10-23,2.6675,2.695,2.53,2.585,69765,0
2014-10-24,2.585,2.6455,2.5582,2.5582,38245,0
2014-10-27,2.6125,2.64,2.5582,2.6235,14049,0
2014-10-28,2.6125,2.6125,2.5465,2.607,26088,0
2014-10-29,2.6125,2.6125,2.5465,2.5465,6086,0
2014-10-30,2.5465,2.5499,2.4915,2.5465,18953,0
2014-10-31,2.4915,2.695,2.4915,2.5987,32703,0
2014-11-03,2.5987,2.64,2.5575,2.5575,13256,0
2014-11-04,2.5575,2.6125,2.4867,2.5245,52438,0
2014-11-05,2.53,2.5795,2.475,2.5795,30028,0
2014-11-06,2.5575,2.5575,2.4915,2.5575,18177,0
2014-11-07,2.585,2.585,2.5025,2.5025,21458,0
2014-11-10,2.5025,2.6125,2.487,2.4877,14699,0
2014-11-11,2.53,2.5575,2.4877,2.5575,31942,0
2014-11-12,2.53,2.5575,2.475,2.486,83763,0
2014-11-13,2.5025,2.6125,2.5025,2.508,30715,0
2014-11-14,2.585,2.585,2.508,2.5355,40335,0
2014-11-17,2.53,2.5355,2.475,2.53,59946,0
2014-11-18,2.5025,2.574,2.475,2.486,25029,0
2014-11-19,2.486,2.53,2.475,2.4805,16884,0
2014-11-20,2.4207,2.53,2.42,2.5245,40599,0
2014-11-21,2.5272,2.585,2.5025,2.53,41410,0
2014-11-24,2.585,2.64,2.5025,2.585,35149,0
2014-11-25,2.5822,2.5822,2.5025,2.53,27381,0
2014-11-26,2.5025,2.684,2.5025,2.64,50645,0
2014-11-28,2.6895,2.75,2.5706,2.64,52599,0
2014-12-01,2.64,2.75,2.64,2.7225,53910,0
2014-12-02,2.695,2.7225,2.64,2.7008,23398,0
2014-12-03,2.7225,2.8325,2.7005,2.75,104732,0
2014-12-04,2.75,2.8325,2.695,2.75,58870,0
2014-12-05,2.7775,2.805,2.6455,2.75,41487,0
2014-12-08,2.6455,2.7775,2.6455,2.6702,9806,0
2014-12-09,2.585,2.695,2.585,2.64,31888,0
2014-12-10,2.695,2.695,2.5362,2.6097,25775,0
2014-12-11,2.6345,2.695,2.6125,2.695,33785,0
2014-12-12,2.7225,2.7775,2.6675,2.673,20520,0
2014-12-15,2.7225,2.7445,2.585,2.695,34633,0
2014-12-16,2.64,2.695,2.5685,2.64,35464,0
2014-12-17,2.585,2.639,2.5685,2.5857,11758,0
2014-12-18,2.5032,2.695,2.5032,2.6675,18288,0
2014-12-19,2.585,2.6675,2.585,2.6015,13581,0
2014-12-22,2.585,2.64,2.53,2.585,26221,0
2014-12-23,2.585,2.6125,2.53,2.5575,19715,0
2014-12-24,2.5307,2.64,2.5307,2.64,18508,0
2014-12-26,2.6125,2.64,2.6125,2.64,25448,0
2014-12-29,2.618,2.618,2.53,2.6125,45858,0
2014-12-30,2.5575,2.64,2.4771,2.585,57362,0
2014-12-31,2.5307,2.5795,2.53,2.541,57040,0
2015-01-02,2.5795,2.585,2.53,2.5575,48094,0
2015-01-05,2.574,2.684,2.53,2.5437,47057,0
2015-01-06,2.585,2.585,2.5437,2.585,28871,0
2015-01-07,2.585,2.64,2.5465,2.585,56820,0
2015-01-08,2.5465,2.585,2.5465,2.5719,33652,0
2015-01-09,2.585,2.7115,2.585,2.6565,43026,0
2015-01-12,2.6895,2.695,2.6235,2.6675,126728,0
2015-01-13,2.6675,2.684,2.6125,2.64,49350,0
2015-01-14,2.6565,2.6565,2.5747,2.585,51167,0
2015-01-15,2.6317,2.6372,2.574,2.629,28221,0
2015-01-16,2.629,2.629,2.5719,2.596,11590,0
2015-01-20,2.6372,2.651,2.53,2.585,106266,0
2015-01-21,2.6125,2.6675,2.563,2.64,76787,0
2015-01-22,2.6675,2.6675,2.585,2.629,58532,0
2015-01-23,2.629,2.805,2.5355,2.7005,202579,0
2015-01-26,2.7335,2.86,2.695,2.7775,580457,0
2015-01-27,2.7775,2.8325,2.7225,2.772,126776,0
2015-01-28,2.772,2.805,2.6654,2.695,181575,0
2015-01-29,2.6675,2.772,2.6675,2.7335,44660,0
2015-01-30,2.75,2.75,2.64,2.651,68794,0
2015-02-02,2.64,2.6675,2.5905,2.6675,55657,0
2015-02-03,2.662,2.7445,2.64,2.7225,43593,0
2015-02-04,2.717,2.75,2.6785,2.7225,38361,0
2015-02-05,2.75,2.75,2.7225,2.7232,14607,0
2015-02-06,2.7232,2.75,2.7232,2.75,19850,0
2015-02-09,2.75,2.7775,2.7232,2.7775,31736,0
2015-02-10,2.7775,2.7775,2.7507,2.7665,14200,0
2015-02-11,2.751,2.761,2.728,2.761,56760,0
2015-02-12,2.75,2.7775,2.7225,2.7699,55355,0
2015-02-13,2.761,2.805,2.7555,2.805,25597,0
2015-02-17,2.805,2.8517,2.7617,2.805,47996,0
2015-02-18,2.8036,2.9975,2.8036,2.97,87195,0
2015-02-19,3.025,3.08,3.0243,3.058,180028,0
2015-02-20,3.058,3.08,2.8765,2.9762,58797,0
2015-02-23,2.9865,3.1625,2.97,3.1625,79477,0
2015-02-24,3.1735,3.5475,3.047,3.19,414212,0
2015-02-25,3.2945,3.2945,3.1185,3.19,80508,0
2015-02-26,3.2395,3.41,3.19,3.3825,111051,0
2015-02-27,3.3742,3.5722,3.355,3.542,149786,0
2015-03-02,3.5417,3.795,3.5413,3.7118,236826,0
2015-03-03,3.7345,3.7922,3.63,3.685,75644,0
2015-03-04,3.685,3.685,3.587,3.63,46126,0
2015-03-05,3.6162,3.6575,3.575,3.6025,41175,0
2015-03-06,3.6015,3.6025,3.4925,3.5482,51630,0
2015-03-09,3.5695,3.575,3.3275,3.41,63760,0
2015-03-10,3.3832,3.4375,3.135,3.399,122310,0
2015-03-11,3.355,3.4925,3.355,3.3852,14742,0
2015-03-12,3.3852,3.52,3.3852,3.41,18488,0
2015-03-13,3.465,3.465,3.2952,3.41,35804,0
2015-03-16,3.3055,3.41,3.245,3.2725,71293,0
2015-03-17,3.2752,3.3,3.19,3.2993,26848,0
2015-03-18,3.2725,3.3,3.245,3.289,35840,0
2015-03-19,3.2945,3.2945,3.2402,3.245,21230,0
2015-03-20,3.2715,3.542,3.234,3.52,78550,0
2015-03-23,3.5475,3.685,3.52,3.6575,106320,0
2015-03-24,3.6575,3.7125,3.63,3.685,73032,0
2015-03-25,3.641,3.685,3.5193,3.52,56279,0
2015-03-26,3.52,3.52,3.4368,3.465,35586,0
2015-03-27,3.465,3.63,3.465,3.586,16780,0
2015-03-30,3.586,3.685,3.586,3.685,39876,0
2015-03-31,3.685,3.905,3.685,3.905,199345,0
2015-04-01,3.9057,3.949,3.8005,3.8225,72679,0
2015-04-02,3.905,3.905,3.6857,3.8225,57547,0
2015-04-06,3.8252,3.85,3.74,3.7675,80664,0
2015-04-07,3.8211,3.8445,3.7393,3.74,112022,0
2015-04-08,3.74,3.8335,3.7125,3.74,47363,0
2015-04-09,3.7235,3.85,3.7235,3.795,31051,0
2015-04-10,3.795,3.905,3.7675,3.85,71186,0
2015-04-13,3.85,3.8995,3.8005,3.806,37991,0
2015-04-14,3.806,3.8885,3.806,3.8555,37470,0
2015-04-15,3.8555,3.905,3.8472,3.905,39284,0
2015-04-16,3.8555,3.905,3.795,3.861,108904,0
2015-04-17,3.85,3.861,3.751,3.795,48489,0
2015-04-20,3.795,3.861,3.7675,3.861,20220,0
2015-04-21,3.905,4.015,3.8699,3.9325,63430,0
2015-04-22,3.905,3.9325,3.8617,3.9325,16761,0
2015-04-23,3.905,4.0342,3.905,4.015,54279,0
2015-04-24,4.0342,4.07,3.9875,4.0397,41971,0
2015-04-27,4.0205,4.18,4.015,4.1552,101180,0
2015-04-28,4.1772,4.2295,4.0975,4.125,60479,0
2015-04-29,4.125,4.2295,3.905,3.9593,111589,0
2015-04-30,3.9105,3.9875,3.795,3.795,44495,0
2015-05-01,3.7764,3.9875,3.7764,3.905,18899,0
2015-05-04,3.8775,3.96,3.85,3.96,12820,0
2015-05-05,3.9242,3.9875,3.8885,3.9105,15360,0
2015-05-06,3.9105,3.9325,3.905,3.9318,19981,0
2015-05-07,3.8555,3.905,3.795,3.8775,26786,0
2015-05-08,3.8775,4.048,3.8527,4.015,51423,0
2015-05-11,3.905,4.048,3.905,3.9682,15127,0
2015-05-12,4.0425,4.0425,3.905,3.96,29721,0
2015-05-13,3.9325,4.18,3.905,4.081,96398,0
2015-05-14,4.07,4.07,4.015,4.0535,18299,0
2015-05-15,4.0975,4.169,3.993,4.1683,66188,0
2015-05-18,4.1525,4.1525,3.9985,4.0205,59113,0
2015-05-19,4.0205,4.279,4.015,4.0707,81156,0
2015-05-20,4.18,4.279,4.1635,4.2405,30587,0
2015-05-21,4.3175,4.4825,4.2625,4.2625,170895,0
2015-05-22,4.3175,4.3725,4.18,4.1965,203591,0
2015-05-26,4.1886,4.389,4.125,4.345,21662,0
2015-05-27,4.345,4.3725,4.2295,4.2377,22380,0
2015-05-28,4.345,4.565,4.2075,4.5155,117008,0
2015-05-29,4.543,4.62,4.4,4.4,66362,0
2015-06-01,4.4,4.51,4.3505,4.455,72869,0
2015-06-02,4.455,4.6441,4.4,4.631,70752,0
2015-06-03,4.6035,4.785,4.565,4.7795,229597,0
2015-06-04,4.7575,4.785,4.4275,4.4825,186877,0
2015-06-05,4.51,4.51,4.3835,4.3835,59893,0
2015-06-08,5.2797,5.4395,4.7637,4.895,614487,0
2015-06-09,4.9775,5.005,4.6805,4.7355,171714,0
2015-06-10,4.73,4.785,4.455,4.62,203036,0
2015-06-11,4.62,4.7788,4.51,4.7293,54257,0
2015-06-12,4.675,4.6915,4.565,4.6915,35294,0
2015-06-15,4.6915,4.6915,4.4825,4.51,55160,0
2015-06-16,4.51,4.6832,4.4832,4.6475,66195,0
2015-06-17,4.62,4.7025,4.455,4.565,94081,0
2015-06-18,4.6159,4.6475,4.5622,4.62,43342,0
2015-06-19,4.6331,4.6331,4.51,4.576,31082,0
2015-06-22,4.5787,4.674,4.4715,4.5925,30591,0
2015-06-23,4.5925,4.62,4.5045,4.5925,32836,0
2015-06-24,4.5925,4.6688,4.5375,4.6688,22575,0
2015-06-25,4.6685,4.6688,4.5375,4.5375,14908,0
2015-06-26,4.565,4.6052,4.4612,4.5574,38224,0
2015-06-29,4.51,4.565,4.3725,4.4818,48370,0
2015-06-30,4.51,4.51,4.3505,4.4007,51031,0
2015-07-01,4.4007,4.4275,4.2625,4.291,47268,0
2015-07-02,4.2907,4.3168,3.971,4.1525,81184,0
2015-07-06,4.1257,4.1257,3.8005,4.015,80660,0
2015-07-07,3.96,3.96,3.751,3.905,49972,0
2015-07-08,3.905,3.905,3.7675,3.795,32164,0
2015-07-09,3.795,3.9875,3.74,3.9325,24779,0
2015-07-10,3.9325,3.982,3.905,3.9813,28234,0
2015-07-13,3.9332,4.015,3.9332,3.9435,14149,0
2015-07-14,3.9335,3.96,3.9335,3.96,5693,0
2015-07-15,3.9607,4.2295,3.96,4.18,18228,0
2015-07-16,4.169,4.3945,4.125,4.389,52969,0
2015-07-17,4.389,4.565,4.345,4.564,39108,0
2015-07-20,4.5595,4.6475,4.345,4.455,36804,0
2015-07-21,4.455,4.51,4.345,4.3732,15034,0
2015-07-22,4.3732,4.455,4.345,4.3725,28421,0
2015-07-23,4.3993,4.6193,4.3835,4.5595,44109,0
2015-07-24,4.5595,4.6179,4.345,4.499,17391,0
2015-07-27,4.4,4.4492,4.246,4.389,33177,0
2015-07-28,4.2962,4.488,4.2185,4.29,13950,0
2015-07-29,4.2625,4.2625,4.18,4.2185,11688,0
2015-07-30,4.1834,4.2845,4.1834,4.2845,9326,0
2015-07-31,4.1834,4.3257,4.1834,4.29,18138,0
2015-08-03,4.1834,4.345,4.18,4.213,9599,0
2015-08-04,4.1807,4.235,3.96,4.0975,30991,0
2015-08-05,4.015,4.179,3.905,3.9875,51838,0
2015-08-06,3.9875,4.0683,3.916,4.037,15933,0
2015-08-07,4.0683,4.1233,3.905,3.905,24842,0
2015-08-10,4.0865,4.0865,3.905,4.015,15285,0
2015-08-11,3.9875,4.0425,3.9325,3.96,24737,0
2015-08-12,3.74,4.015,3.685,3.85,74740,0
2015-08-13,3.905,3.9868,3.905,3.96,4887,0
2015-08-14,3.96,4.1518,3.85,4.0425,44372,0
2015-08-17,3.993,4.125,3.85,3.9593,16124,0
2015-08-18,3.905,4.015,3.8005,4.015,35672,0
2015-08-19,3.9593,4.125,3.905,4.0418,14307,0
2015-08-20,3.905,4.0425,3.905,3.96,17784,0
2015-08-21,3.96,3.96,3.773,3.905,40914,0
2015-08-24,3.85,3.9435,3.465,3.5832,81199,0
2015-08-25,3.63,3.85,3.5757,3.5757,46994,0
2015-08-26,3.576,3.74,3.576,3.6575,23061,0
2015-08-27,3.85,3.85,3.7575,3.795,15071,0
2015-08-28,3.96,4.07,3.85,3.8775,40665,0
2015-08-31,3.8775,3.96,3.7957,3.9057,41635,0
2015-09-01,3.905,3.96,3.7957,3.7957,11714,0
2015-09-02,3.9875,4.07,3.85,4.07,23279,0
2015-09-03,4.07,4.125,3.971,4.07,11211,0
2015-09-04,4.0205,4.07,3.85,4.004,13858,0
2015-09-08,4.0562,4.125,3.9655,3.9875,36298,0
2015-09-09,3.971,4.0425,3.8637,3.8637,27348,0
2015-09-10,3.96,4.0425,3.7537,4.0425,31473,0
2015-09-11,3.96,3.9875,3.7544,3.905,39893,0
2015-09-14,3.9875,3.9875,3.52,3.63,105872,0
2015-09-15,3.6712,3.85,3.6712,3.74,21327,0
2015-09-16,3.96,3.9875,3.707,3.8225,32191,0
2015-09-17,3.74,3.9593,3.74,3.8995,16249,0
2015-09-18,3.8988,4.015,3.8005,3.8885,26189,0
2015-09-21,3.9593,4.0425,3.795,3.8995,19690,0
2015-09-22,3.8225,3.8445,3.74,3.806,34957,0
2015-09-23,3.806,3.839,3.7675,3.839,7473,0
2015-09-24,3.8239,3.8445,3.7421,3.795,8549,0
2015-09-25,3.7785,3.8445,3.52,3.5475,46552,0
2015-09-28,3.5392,3.74,3.465,3.63,62543,0
2015-09-29,5,10,4.02,4.02,2907,0
2015-09-30,4.5,4.51,3.86,3.98,15775,0
2015-10-01,3.99,3.99,3.26,3.78,45654,0
2015-10-02,3.45,3.99,3.45,3.9,23604,0
2015-10-05,3.95,4,3.92,3.96,33873,0
2015-10-06,3.75,3.9,3.75,3.77,36710,0
2015-10-07,3.64,3.99,3.64,3.8,12451,0
2015-10-08,3.85,4.25,3.81,4.01,61925,0
2015-10-09,4.1,4.5,4.015,4.5,81202,0
2015-10-12,4.68,5.62,3.9,4.59,40026,0
2015-10-13,4.63,5,4.12,4.43,51400,0
2015-10-14,4.45,4.51,4.33,4.45,24300,0
2015-10-15,4.44,4.99,4.33,4.5,166600,0
2015-10-16,4.45,4.45,4.25,4.3,32100,0
2015-10-19,4.25,4.42,4.25,4.33,22500,0
2015-10-20,4.33,4.3899,4.33,4.33,11837,0
2015-10-21,4.3,4.34,4.25,4.29,23900,0
2015-10-22,4.3,4.34,4.2,4.2,17300,0
2015-10-23,4.33,4.33,4.21,4.25,15100,0
2015-10-26,4.23,4.44,4.2,4.37,38400,0
2015-10-27,4.41,4.43,4.11,4.35,86000,0
2015-10-28,4.3,4.56,4.19,4.26,78100,0
2015-10-29,4.25,4.4,4.25,4.39,9600,0
2015-10-30,4.38,4.41,4.19,4.26,39400,0
2015-11-02,4.26,4.43,4.2,4.25,53169,0
2015-11-03,4.26,4.36,4.26,4.34,15300,0
2015-11-04,4.35,4.35,4.27,4.3,27325,0
2015-11-05,4.3,4.3,4.22,4.23,18000,0
2015-11-06,4.25,4.35,4.09,4.22,30500,0
2015-11-09,4.221,4.304,4.14,4.29,47497,0
2015-11-10,4.29,4.29,4.2,4.2,33800,0
2015-11-11,4.24,4.31,4.15,4.2,19800,0
2015-11-12,4.12,4.32,4.12,4.24,32100,0
2015-11-13,4.25,4.33,4.15,4.22,20100,0
2015-11-16,4.15,4.26,4.15,4.17,12900,0
2015-11-17,4.18,4.24,4.15,4.24,20800,0
2015-11-18,4.15,4.24,4.1,4.23,71800,0
2015-11-19,4.23,4.24,4.19,4.19,42800,0
2015-11-20,4.16,4.23,4.1,4.11,54500,0
2015-11-23,4.13,4.2,4.1,4.19,40400,0
2015-11-24,4.19,4.24,4.15,4.24,23400,0
2015-11-25,4.23,4.46,4.2,4.44,61200,0
2015-11-27,4.39,4.62,4.39,4.59,19900,0
2015-11-30,4.68,4.9,4.59,4.81,104000,0
2015-12-01,4.94,5.37,4.8044,5.13,282234,0
2015-12-02,5.2,5.2,4.82,5.05,160807,0
2015-12-03,5.05,5.42,4.9001,4.92,63589,0
2015-12-04,4.99,5.21,4.65,5.12,156700,0
2015-12-07,5.13,5.44,5.04,5.2,213600,0
2015-12-08,5,5.4,5,5.29,152016,0
2015-12-09,5.21,5.49,4.92,5.19,294000,0
2015-12-10,5.2,5.26,5.03,5.11,132300,0
2015-12-11,5.11,5.15,4.95,5.03,67700,0
2015-12-14,5.03,5.32,5,5.1,163162,0
2015-12-15,5.15,5.15,4.89,4.96,152700,0
2015-12-16,4.99,5.12,4.95,4.96,117700,0
2015-12-17,4.98,5.1,4.66,4.8,90300,0
2015-12-18,4.8,4.98,4.29,4.42,321900,0
2015-12-21,4.7,4.8,4.6,4.71,63000,0
2015-12-22,4.72,4.72,4.57,4.6,48405,0
2015-12-23,4.65,4.75,4.63,4.74,45200,0
2015-12-24,4.6601,4.69,4.4099,4.58,128006,0
2015-12-28,4.62,4.745,4.5,4.53,66183,0
2015-12-29,4.57,4.59,4.45,4.53,124104,0
2015-12-30,4.45,4.659,4.45,4.51,83950,0
2015-12-31,4.51,4.9199,4.44,4.44,121189,0
2016-01-04,4.31,4.43,4.1,4.24,184442,0
2016-01-05,4.28,4.3,4.12,4.16,151928,0
2016-01-06,4.16,4.225,3.65,3.69,362801,0
2016-01-07,3.69,3.8085,3.16,3.44,333059,0
2016-01-08,3,3.77,2.8284,3.52,459457,0
2016-01-11,3.44,3.5199,2.9801,3,652486,0
2016-01-13,4.1,4.27,3.05,3.41,3404706,0
2016-01-14,3.51,3.51,2.9001,3,783856,0
2016-01-15,3,3.1,2.57,3.1,553282,0
2016-01-19,2.87,3.25,2.87,2.98,282100,0
2016-01-20,2.95,3.09,2.67,3.03,230676,0
2016-01-21,3.05,3.13,2.97,3.07,79307,0
2016-01-22,3.1,3.25,3.06,3.11,114578,0
2016-01-25,3.07,3.07,2.9,3.01,151108,0
2016-01-26,3.1,3.38,2.96,3.28,584276,0
2016-01-27,3.29,3.37,3.13,3.21,164828,0
2016-01-28,3.2,3.345,3.1,3.27,152697,0
2016-01-29,3.29,3.54,3.29,3.53,164005,0
2016-02-01,3.56,4.12,3.56,4.06,515299,0
2016-02-02,4.04,4.25,3.84,4.15,401477,0
2016-02-03,4.12,4.23,3.96,4.07,179076,0
2016-02-04,4.19,4.19,3.755,3.78,260705,0
2016-02-05,3.78,4.1,3.5,3.84,318361,0
2016-02-08,3.79,3.9802,3.45,3.46,166840,0
2016-02-09,3.47,3.712,3.4095,3.45,58970,0
2016-02-10,3.48,3.773,3.385,3.4,271233,0
2016-02-11,3.35,3.65,3.32,3.48,101425,0
2016-02-12,3.45,3.59,3.34,3.44,157583,0
2016-02-16,3.87,3.91,3.47,3.54,271411,0
2016-02-17,3.72,3.84,3.56,3.84,208889,0
2016-02-18,3.95,4.31,3.9,4.13,503377,0
2016-02-19,4.2,4.3,3.05,3.41,914900,0
2016-02-22,3.25,3.6899,3.235,3.5,645079,0
2016-02-23,3.52,3.6,3.45,3.55,64066,0
2016-02-24,3.5,4.1,3.47,3.99,397482,0
2016-02-25,3.97,3.98,3.78,3.88,151422,0
2016-02-26,3.88,3.9799,3.8,3.84,156019,0
2016-02-29,3.85,3.87,3.63,3.82,141463,0
2016-03-01,3.81,3.9399,3.562,3.7,78671,0
2016-03-02,3.68,3.76,3.58,3.74,101637,0
2016-03-03,3.77,3.77,3.6,3.63,97115,0
2016-03-04,3.62,3.74,3.54,3.62,76721,0
2016-03-07,3.66,3.75,3.58,3.73,39698,0
2016-03-08,3.75,3.89,3.6,3.65,79370,0
2016-03-09,3.65,3.6594,3.54,3.58,108532,0
2016-03-10,3.67,3.729,3.4501,3.55,203963,0
2016-03-11,3.5,3.72,3.46,3.71,110107,0
2016-03-14,3.76,3.85,3.71,3.79,68816,0
2016-03-15,3.78,3.85,3.64,3.7,72640,0
2016-03-16,3.7,3.77,3.6701,3.69,45530,0
2016-03-17,3.72,3.85,3.6,3.7,129843,0
2016-03-18,3.73,3.84,3.71,3.84,134835,0
2016-03-21,3.81,3.9799,3.7513,3.92,95099,0
2016-03-22,3.92,4.2,3.92,4.17,173561,0
2016-03-23,4.06,4.25,4.06,4.2,74172,0
2016-03-24,4.21,4.49,4.21,4.45,105675,0
2016-03-28,4.5,4.86,4.5,4.79,292353,0
2016-03-29,5,5.13,4.81,4.91,250343,0
2016-03-30,4.94,4.99,4.79,4.9,174393,0
2016-03-31,4.91,4.92,4.66,4.79,126745,0
2016-04-01,4.75,5,4.695,4.86,124935,0
2016-04-04,4.84,4.91,4.7,4.76,158245,0
2016-04-05,4.79,4.86,4.7,4.83,112953,0
2016-04-06,4.87,5,4.77,4.91,155047,0
2016-04-07,4.9,5.0199,4.8701,4.94,69652,0
2016-04-08,4.92,5.1599,4.9,5.13,220602,0
2016-04-11,5.19,5.58,5.19,5.46,350844,0
2016-04-12,5.53,6.08,5.51,5.79,401213,0
2016-04-13,5.91,6.12,5.8,5.83,424810,0
2016-04-14,5.83,6.0603,5.83,5.95,208984,0
2016-04-15,5.89,6.1,5.64,5.91,206056,0
2016-04-18,6.08,6.08,5.9,6,164894,0
2016-04-19,5.96,6,5.76,5.96,147369,0
2016-04-20,5.93,6.05,5.9,5.95,111767,0
2016-04-21,6,6.07,5.88,6.02,140460,0
2016-04-22,6.05,6.25,5.98,6.24,251498,0
2016-04-25,6.3,6.61,6.3,6.54,229448,0
2016-04-26,6.67,6.68,6.45,6.61,211684,0
2016-04-27,6.67,6.6848,6.16,6.36,211492,0
2016-04-28,6.38,6.5,6.2,6.29,122741,0
2016-04-29,6.27,6.39,5.87,5.96,311914,0
2016-05-02,5.88,6.33,5.53,6.1,283064,0
2016-05-03,6.05,6.27,5.9501,6.02,176991,0
2016-05-04,6.02,6.18,5.96,6.11,100174,0
2016-05-05,6.17,6.18,5.62,5.74,234038,0
2016-05-06,5.75,5.79,4.71,5.08,636132,0
2016-05-09,5.04,5.49,5.04,5.39,230077,0
2016-05-10,5.55,5.75,5.5,5.54,215683,0
2016-05-11,5.6,5.73,5.39,5.43,170729,0
2016-05-12,5.45,5.47,5.2,5.32,132295,0
2016-05-13,5.32,5.64,5.32,5.48,140716,0
2016-05-16,5.51,5.74,5.34,5.6,154996,0
2016-05-17,5.63,5.93,5.62,5.8,223254,0
2016-05-18,5.84,6.16,5.83,6.14,367678,0
2016-05-19,6.2,6.3299,6,6.09,279438,0
2016-05-20,6.07,6.41,5.95,6.34,379037,0
2016-05-23,6.58,7,6.46,6.86,1366197,0
2016-05-24,7.3,7.8,7.06,7.41,1988354,0
2016-05-25,7.65,7.85,6.62,6.98,1660679,0
2016-05-26,7.1,7.45,6.95,7.07,934294,0
2016-05-27,8.51,8.74,6.61,6.86,9245743,0
2016-05-31,7.15,7.16,6.75,7.03,1737085,0
2016-06-01,6.85,6.8699,6.1,6.29,1891454,0
2016-06-02,6.35,6.4337,5.75,5.96,1460554,0
2016-06-03,6,6,5.53,5.66,896777,0
2016-06-06,5.57,5.6,5.28,5.32,909712,0
2016-06-07,5.33,5.98,5.18,5.89,1469074,0
2016-06-08,5.94,5.9799,5.66,5.78,392870,0
2016-06-09,5.71,6.15,5.53,6.09,713693,0
2016-06-10,6.1,6.47,6.0174,6.43,799464,0
2016-06-13,6.64,6.64,6.06,6.25,683517,0
2016-06-14,6.16,6.4,6.08,6.15,320022,0
2016-06-15,6.27,6.28,5.9,6.25,295707,0
2016-06-16,6.36,6.37,6.1,6.27,317244,0
2016-06-17,6.22,6.29,6.1,6.13,263985,0
2016-06-20,6.26,6.33,6.0701,6.15,233839,0
2016-06-21,6.13,6.15,5.8,5.9,446845,0
2016-06-22,5.86,5.95,5.69,5.75,223164,0
2016-06-23,5.73,5.8399,5.55,5.65,411790,0
2016-06-24,5.35,5.74,5.25,5.71,1882321,0
2016-06-27,5.79,5.86,5.32,5.51,323084,0
2016-06-28,5.43,5.68,5.41,5.575,307332,0
2016-06-29,5.5,5.79,5.5,5.71,295090,0
2016-06-30,5.92,5.92,5.34,5.47,515844,0
2016-07-01,5.42,5.6189,5.32,5.44,173862,0
2016-07-05,5.34,5.48,5.23,5.28,116421,0
2016-07-06,5.22,5.3999,5.2,5.22,173390,0
2016-07-07,5.17,5.36,5.17,5.33,110743,0
2016-07-08,5.3,5.6,5.3,5.49,177083,0
2016-07-11,5.45,5.5,5.31,5.3399,172416,0
2016-07-12,5.32,5.43,5.23,5.3,163443,0
2016-07-13,5.26,5.38,5.13,5.15,200891,0
2016-07-14,5.1,5.21,5.06,5.11,117771,0
2016-07-15,5.08,5.15,4.98,5.03,201552,0
2016-07-18,4.99,5.04,4.89,4.93,199672,0
2016-07-19,4.92,4.99,4.6301,4.8,448112,0
2016-07-20,4.93,5.18,4.89,4.99,289641,0
2016-07-21,5.07,5.23,4.915,5,127399,0
2016-07-22,4.99,5.06,4.96,5.01,92157,0
2016-07-25,5.04,5.139,5,5.01,124176,0
2016-07-26,4.99,5.05,4.98,5,106546,0
2016-07-27,5.04,5.2272,4.99,5.06,115052,0
2016-07-28,5.02,5.189,5,5.04,82603,0
2016-07-29,5,5.07,4.93,4.96,166195,0
2016-08-01,4.95,5.13,4.95,4.98,94257,0
2016-08-02,5,5.14,4.9,5,130593,0
2016-08-03,5,5.0675,4.98,5.02,68360,0
2016-08-04,5,5.06,4.97,5,113131,0
2016-08-05,4.99,5.119,4.98,5.06,106200,0
2016-08-08,5.1,5.19,5.02,5.13,129085,0
2016-08-09,5.25,5.3,5.05,5.13,177712,0
2016-08-10,5.1,5.12,4.84,4.85,220643,0
2016-08-11,4.85,4.94,4.8101,4.88,121098,0
2016-08-12,4.95,5.05,4.86,4.99,167213,0
2016-08-15,5.02,5.29,4.99,5.23,222252,0
2016-08-16,5.2,5.32,5.16,5.3,106139,0
2016-08-17,5.26,5.2899,5.15,5.25,77920,0
2016-08-18,5.23,5.34,5.19,5.34,102753,0
2016-08-19,5.34,5.34,5.22,5.31,91533,0
2016-08-22,5.32,5.54,5.23,5.46,213530,0
2016-08-23,5.48,5.66,5.48,5.57,132402,0
2016-08-24,5.59,5.8,5.59,5.71,218336,0
2016-08-25,5.66,5.75,5.27,5.47,182227,0
2016-08-26,5.51,5.69,5.4,5.47,141658,0
2016-08-29,5.75,5.75,5.48,5.54,93446,0
2016-08-30,5.6,5.6,5.5,5.59,63882,0
2016-08-31,5.63,5.69,5.53,5.62,106175,0
2016-09-01,5.67,5.69,5.56,5.68,78325,0
2016-09-02,5.5,5.69,5.46,5.55,122858,0
2016-09-06,5.51,5.65,5.51,5.56,78479,0
2016-09-07,5.6,5.68,5.58,5.64,94743,0
2016-09-08,5.67,5.75,5.6,5.73,144221,0
2016-09-09,5.74,5.74,5.52,5.53,84430,0
2016-09-12,5.51,5.75,5.51,5.73,138466,0
2016-09-13,5.62,5.75,5.5202,5.59,145566,0
2016-09-14,5.59,5.7,5.53,5.6101,42292,0
2016-09-15,5.65,5.75,5.6164,5.71,114071,0
2016-09-16,5.74,5.95,5.62,5.9,278420,0
2016-09-19,6,6.28,5.954,6.15,340597,0
2016-09-20,6.21,6.4,5.97,6.07,402892,0
2016-09-21,6.05,6.05,5.81,6.02,242591,0
2016-09-22,6.05,6.1,5.988,6.06,127580,0
2016-09-23,6.08,6.17,5.9774,5.99,247301,0
2016-09-26,6,6.0689,5.88,5.93,73878,0
2016-09-27,5.91,6.0319,5.8,5.84,90013,0
2016-09-28,5.81,5.94,5.71,5.86,83828,0
2016-09-29,5.83,5.88,5.71,5.71,85141,0
2016-09-30,5.71,5.92,5.71,5.88,118671,0
2016-10-03,5.82,5.89,5.78,5.82,50940,0
2016-10-04,5.85,5.95,5.8,5.91,62601,0
2016-10-05,5.95,6.11,5.92,6.1,147827,0
2016-10-06,6.05,6.07,5.9225,5.98,76439,0
2016-10-07,6,6.07,5.95,5.96,46332,0
2016-10-10,6,6.07,5.95,6,117619,0
2016-10-11,5.98,6.05,5.85,5.91,70842,0
2016-10-12,5.87,5.87,5.65,5.71,124053,0
2016-10-13,5.65,5.81,5.65,5.76,45884,0
2016-10-14,5.8,5.98,5.22,5.28,359960,0
2016-10-17,5.25,5.2689,4.97,5.19,160608,0
2016-10-18,5.25,5.354,5.13,5.17,125378,0
2016-10-19,5.1,5.2,5.04,5.06,138593,0
2016-10-20,5.03,5.06,4.9,4.99,202320,0
2016-10-21,4.99,4.99,4.9,4.94,131168,0
2016-10-24,4.9,4.97,4.8,4.83,190607,0
2016-10-25,4.83,4.86,4.52,4.67,309389,0
2016-10-26,4.64,4.85,4.5558,4.69,225373,0
2016-10-27,4.7,4.9,4.62,4.65,120682,0
2016-10-28,4.53,4.67,4.5246,4.56,113518,0
2016-10-31,4.5,4.65,4.5,4.55,80974,0
2016-11-01,4.5,4.8,4.5,4.6,104548,0
2016-11-02,4.6,4.8,4.45,4.55,86360,0
2016-11-03,4.6,4.7,4.15,4.35,129111,0
2016-11-04,4.4,4.55,4.35,4.5,96080,0
2016-11-07,4.6,4.6,4.45,4.6,83812,0
2016-11-08,4.5,4.6,4.45,4.6,127508,0
2016-11-09,4,4.6,4,4.5,326315,0
2016-11-10,4.15,4.5,4.15,4.4,194914,0
2016-11-11,4.35,4.5,4.15,4.5,256490,0
2016-11-14,4.5,4.6,4.35,4.4,154868,0
2016-11-15,4.35,4.5,4.25,4.45,83752,0
2016-11-16,4.45,4.75,4.45,4.6,76740,0
2016-11-17,4.65,4.65,4.45,4.5,85912,0
2016-11-18,4.55,4.6,4.45,4.6,72972,0
2016-11-21,4.55,4.6,4.51,4.55,64397,0
2016-11-22,4.55,4.55,4.45,4.55,38353,0
2016-11-23,4.45,4.675,4.45,4.6,54061,0
2016-11-25,4.65,4.65,4.5,4.65,35686,0
2016-11-28,4.6,4.6663,4.55,4.6,35854,0
2016-11-29,4.65,4.65,4.35,4.35,79262,0
2016-11-30,4.4,4.5,4.26,4.4,48521,0
2016-12-01,4.35,4.4,4.25,4.3,89725,0
2016-12-02,4.25,4.4,4.25,4.3,43096,0
2016-12-05,4.3,4.4,4.25,4.4,37452,0
2016-12-06,4.45,4.45,4.255,4.4,53132,0
2016-12-07,4.35,4.45,4.25,4.25,79329,0
2016-12-08,4.2,4.35,4.2,4.2,76211,0
2016-12-09,4.2,4.5,4.2,4.4,89941,0
2016-12-12,4.45,4.5,4.2,4.35,89287,0
2016-12-13,4.3,4.4,4.25,4.35,50431,0
2016-12-14,4.3,4.35,4.25,4.25,64111,0
2016-12-15,4.25,4.25,4.1,4.15,79932,0
2016-12-16,4.2,4.4,4.2,4.35,141977,0
2016-12-19,4.3,4.35,4.2,4.2,73551,0
2016-12-20,4.15,4.3,4.15,4.25,52283,0
2016-12-21,4.2,4.3,4.2,4.25,42713,0
2016-12-22,4.2,4.2,4.05,4.075,70173,0
2016-12-23,4.05,4.15,3.95,4.1,97741,0
2016-12-27,4.1,4.1,3.9,3.9,114082,0
2016-12-28,3.9,3.95,3.8,3.8,145051,0
2016-12-29,3.8,3.85,3.6,3.8,182126,0
2016-12-30,3.75,4.1,3.75,4,145373,0
2017-01-03,4.1,4.7,4.1,4.65,240920,0
2017-01-04,4.7,4.8,4.5,4.6,79223,0
2017-01-05,4.65,4.65,4.5,4.55,52660,0
2017-01-06,4.55,4.55,4.4,4.45,49623,0
2017-01-09,4.6,4.6,4.35,4.45,71067,0
2017-01-10,4.35,4.4,4.25,4.4,59171,0
2017-01-11,4.35,4.4,4.2,4.25,48785,0
2017-01-12,4.25,4.3,4.05,4.1,108821,0
2017-01-13,4.6,4.6,4.305,4.4,235527,0
2017-01-17,4.35,4.45,4.25,4.35,62719,0
2017-01-18,4.35,4.4,4.3,4.4,39514,0
2017-01-19,4.35,4.425,4.25,4.25,55390,0
2017-01-20,4.3,4.4,4.15,4.15,79633,0
2017-01-23,4.1,4.25,4.05,4.1,52039,0
2017-01-24,4.1,4.2,4.05,4.2,68713,0
2017-01-25,4.2,4.25,4.05,4.15,69902,0
2017-01-26,4.15,4.22,4.15,4.15,36100,0
2017-01-27,4.2,4.2,4.15,4.2,43343,0
2017-01-30,4.1,4.2,4.05,4.05,69003,0
2017-01-31,4.05,4.45,4,4.35,104875,0
2017-02-01,4.4,4.45,4.35,4.4,47826,0
2017-02-02,4.35,4.3753,4.2,4.25,44152,0
2017-02-03,4.25,4.3,4.1,4.15,66023,0
2017-02-06,4.2,4.2,4,4.05,104499,0
2017-02-07,4,4.05,3.95,3.95,138813,0
2017-02-08,3.95,4.0375,3.65,3.85,161287,0
2017-02-09,3.85,4.15,3.85,3.95,161611,0
2017-02-10,4,4,3.8,3.9,75660,0
2017-02-13,3.9,4,3.85,3.9,37840,0
2017-02-14,3.9,4,3.6,3.85,262484,0
2017-02-15,3.85,3.95,3.75,3.95,48172,0
2017-02-16,3.95,3.95,3.8,3.8,49734,0
2017-02-17,3.85,3.8764,3.75,3.75,62865,0
2017-02-21,3.75,3.8,3.6,3.65,117468,0
2017-02-22,3.65,3.8,3.6,3.6,62761,0
2017-02-23,3.7,3.75,3.6,3.65,121907,0
2017-02-24,3.65,3.875,3.65,3.75,90442,0
2017-02-27,3.75,3.8,3.64,3.8,125176,0
2017-02-28,3.75,3.85,3.7,3.75,40749,0
2017-03-01,3.8,3.85,3.75,3.75,60502,0
2017-03-02,3.8,3.9,3.75,3.85,46903,0
2017-03-03,3.9,3.95,3.75,3.8,48762,0
2017-03-06,3.8,3.8,3.65,3.7,52250,0
2017-03-07,3.7,3.85,3.6,3.65,87604,0
2017-03-08,3.65,3.8,3.65,3.65,38068,0
2017-03-09,3.75,3.75,3.6,3.65,42626,0
2017-03-10,3.6,3.75,3.6,3.65,50278,0
2017-03-13,3.65,3.75,3.65,3.65,28777,0
2017-03-14,3.7,3.9,3.7,3.8,86810,0
2017-03-15,3.85,3.95,3.8,3.95,82032,0
2017-03-16,3.65,3.95,3.55,3.8,217952,0
2017-03-17,3.65,3.7635,3.6,3.65,128042,0
2017-03-20,3.6,3.7,3.55,3.6,111529,0
2017-03-21,3.55,3.7,3.45,3.45,107437,0
2017-03-22,3.4,3.45,3.15,3.15,171969,0
2017-03-23,3.2,3.35,3.175,3.3,79509,0
2017-03-24,3.3,3.4,3.3,3.35,100711,0
2017-03-27,3.35,3.35,3.15,3.2,53444,0
2017-03-28,3.2,3.35,3.2,3.35,84923,0
2017-03-29,3.35,3.45,3.25,3.4,72874,0
2017-03-30,3.45,3.45,3.35,3.4,38897,0
2017-03-31,3.4,3.4,3.25,3.3,54672,0
2017-04-03,3.25,3.3,3.2,3.3,46820,0
2017-04-04,3.25,3.3,3.2,3.25,68291,0
2017-04-05,3.25,3.4,3.2,3.2,67475,0
2017-04-06,3.2,3.3,3.1,3.2,105865,0
2017-04-07,3.2,3.25,3.1,3.1,56445,0
2017-04-10,3.15,3.25,3.1,3.25,42355,0
2017-04-11,3.25,3.25,3.15,3.2,40094,0
2017-04-12,3.15,3.2,3.1,3.15,53087,0
2017-04-13,3.1,3.15,3.1,3.1,43189,0
2017-04-17,3.1,3.15,3,3.05,68005,0
2017-04-18,3.05,3.05,2.85,2.95,207958,0
2017-04-19,2.9,2.95,2.75,2.75,250248,0
2017-04-20,2.75,3,2.7,3,178323,0
2017-04-21,3.1,3.1,2.75,2.8,123616,0
2017-04-24,2.85,2.925,2.7,2.8,130085,0
2017-04-25,2.8,2.9,2.75,2.85,41003,0
2017-04-26,2.85,3.05,2.8,3,75648,0
2017-04-27,2.95,3,2.9,2.95,32389,0
2017-04-28,2.95,3,2.9,2.95,44918,0
2017-05-01,2.9,3,2.85,2.95,40400,0
2017-05-02,3,3,2.85,2.9,57618,0
2017-05-03,2.9,3.05,2.9,2.9,85966,0
2017-05-04,2.95,3,2.85,2.85,49159,0
2017-05-05,2.85,2.9,2.75,2.75,117158,0
2017-05-08,2.75,2.9,2.75,2.85,40357,0
2017-05-09,2.85,2.9,2.8,2.85,87635,0
2017-05-10,2.75,2.85,2.3,2.45,396631,0
2017-05-11,2.45,2.49,2.05,2.2,281486,0
2017-05-12,2.2,2.45,2.2,2.25,98441,0
2017-05-15,2.25,2.3,2.05,2.1,155153,0
2017-05-16,2.05,2.4,2.05,2.35,214145,0
2017-05-17,2.35,2.65,2.25,2.55,241378,0
2017-05-18,2.55,2.6,2.4,2.45,64895,0
2017-05-19,2.5,2.5,2.35,2.45,86741,0
2017-05-22,2.2,2.3,2.0621,2.25,79423,0
2017-05-23,2.25,2.3,2.25,2.25,47909,0
2017-05-24,2.25,2.4,2.25,2.25,78836,0
2017-05-25,2.25,2.45,2.25,2.35,139281,0
2017-05-26,2.4,2.4,2.35,2.35,96658,0
2017-05-30,2.35,2.4,2.3,2.35,83812,0
2017-05-31,2.4,2.45,2.3,2.35,51317,0
2017-06-01,2.35,2.45,2.35,2.35,74529,0
2017-06-02,2.35,2.45,2.3,2.35,151497,0
2017-06-05,2.35,2.35,2.3,2.325,101791,0
2017-06-06,2.3,2.35,2.3,2.3,44563,0
2017-06-07,2.35,2.4,2.3,2.35,120114,0
2017-06-08,2.35,2.45,2.35,2.4,70576,0
2017-06-09,2.4,2.45,2.35,2.4,50086,0
2017-06-12,2.35,2.4,2.3,2.35,121752,0
2017-06-13,2.35,2.4,2.3,2.4,50274,0
2017-06-14,2.4,2.4,2.35,2.35,49526,0
2017-06-15,2.35,2.4,2.3,2.35,68229,0
2017-06-16,2.4,2.4,2.1,2.25,133833,0
2017-06-19,2.3,2.45,2.15,2.4,143833,0
2017-06-20,2.35,2.4,2.25,2.35,60391,0
2017-06-21,2.3,2.5,2.3,2.4,132269,0
2017-06-22,2.45,2.625,2.35,2.4,241905,0
2017-06-23,2.45,2.575,2.15,2.15,1676387,0
2017-06-26,2.2,2.25,2.05,2.1,286505,0
2017-06-27,2.1,2.2,2.05,2.05,195581,0
2017-06-28,2.1,2.1,1.8,1.95,509921,0
2017-06-29,2,2.195,1.9,2,232758,0
2017-06-30,2,2,1.8,1.9,323134,0
2017-07-03,1.95,2.15,1.875,1.95,137643,0
2017-07-05,2,2.0226,1.825,1.9,231245,0
2017-07-06,1.9,2,1.8,1.85,243260,0
2017-07-07,1.9,1.95,1.8,1.9,151046,0
2017-07-10,1.9,1.95,1.85,1.85,146797,0
2017-07-11,1.85,1.9,1.75,1.85,261028,0
2017-07-12,1.85,1.9,1.8,1.85,179272,0
2017-07-13,1.85,1.91,1.85,1.85,86572,0
2017-07-14,1.85,1.95,1.85,1.95,88813,0
2017-07-17,1.95,1.95,1.9,1.95,83136,0
2017-07-18,1.925,2,1.9,1.925,103847,0
2017-07-19,1.95,2,1.9,1.95,106542,0
2017-07-20,1.95,2,1.925,1.95,85405,0
2017-07-21,2,2,1.91,2,58588,0
2017-07-24,2.05,2.05,1.95,1.95,87975,0
2017-07-25,2,2.05,1.95,1.95,50160,0
2017-07-26,2,2.05,1.95,1.95,54817,0
2017-07-27,1.95,2,1.9,1.9,35471,0
2017-07-28,1.9,1.95,1.85,1.95,160141,0
2017-07-31,2,2,1.85,1.9,72127,0
2017-08-01,1.95,1.95,1.85,1.85,24565,0
2017-08-02,1.85,1.9,1.85,1.85,52056,0
2017-08-03,1.85,1.9,1.85,1.9,33064,0
2017-08-04,1.85,1.9,1.85,1.9,37573,0
2017-08-07,1.85,1.85,1.8,1.85,113267,0
2017-08-08,1.8,1.8,1.75,1.75,152825,0
2017-08-09,1.75,1.75,1.45,1.55,351605,0
2017-08-10,1.55,1.8,1.55,1.65,124118,0
2017-08-11,1.75,1.75,1.6,1.6,266849,0
2017-08-14,1.6,1.75,1.55,1.6,82400,0
2017-08-15,1.6,1.75,1.5616,1.7,325570,0
2017-08-16,1.7,1.75,1.66,1.7,146190,0
2017-08-17,1.7,1.725,1.65,1.65,84305,0
2017-08-18,1.7,1.7,1.6,1.65,98148,0
2017-08-21,1.65,1.65,1.5,1.5,337708,0
2017-08-22,1.5,1.53,1.3,1.45,260032,0
2017-08-23,1.45,1.55,1.45,1.5,93944,0
2017-08-24,1.65,1.69,1.505,1.65,250658,0
2017-08-25,1.7,1.7,1.55,1.6,99120,0
2017-08-28,1.6,1.6,1.5,1.55,65579,0
2017-08-29,1.55,1.6,1.5,1.55,112323,0
2017-08-30,1.5,1.6,1.5,1.6,118993,0
2017-08-31,1.55,1.6,1.5,1.5,35869,0
2017-09-01,1.55,1.6,1.525,1.6,85821,0
2017-09-05,1.55,1.6,1.5,1.6,38326,0
2017-09-06,1.55,1.6,1.5182,1.55,61077,0
2017-09-07,1.55,1.6,1.55,1.55,66165,0
2017-09-08,1.55,1.625,1.55,1.575,51247,0
2017-09-11,1.55,1.6,1.55,1.6,46967,0
2017-09-12,1.6,1.65,1.55,1.55,77174,0
2017-09-13,1.595,1.6,1.55,1.6,33633,0
2017-09-14,1.6,1.6,1.55,1.55,30153,0
2017-09-15,1.6,1.6,1.5,1.5,52530,0
2017-09-18,1.55,1.6,1.51,1.55,38796,0
2017-09-19,1.55,1.6,1.55,1.575,51037,0
2017-09-20,1.6,1.6,1.55,1.55,70468,0
2017-09-21,1.55,1.6,1.55,1.6,51083,0
2017-09-22,1.6,1.6,1.55,1.6,51165,0
2017-09-25,1.6,1.6,1.55,1.575,59735,0
2017-09-26,1.6,1.65,1.55,1.65,99364,0
2017-09-27,1.65,1.8,1.6,1.7,134955,0
2017-09-28,1.75,1.8,1.65,1.75,173660,0
2017-09-29,1.75,1.8,1.705,1.75,66812,0
2017-10-02,1.75,2.03,1.75,1.85,471777,0
2017-10-03,1.9,2,1.85,1.975,279698,0
2017-10-04,2.05,2.05,1.8,1.85,205857,0
2017-10-05,1.85,2.05,1.85,2.05,220862,0
2017-10-06,2.1,2.45,2.06,2.4,926897,0
2017-10-09,2.65,2.65,2.25,2.4,639049,0
2017-10-10,2.35,2.395,1.85,2.275,385780,0
2017-10-11,2.4,2.4,2.15,2.25,190549,0
2017-10-12,2.2,2.24,2.05,2.1,217361,0
2017-10-13,2.25,2.25,2.05,2.05,235681,0
2017-10-16,2.1,2.145,2,2.05,186708,0
2017-10-17,2.05,2.1,1.9,2,118419,0
2017-10-18,2.025,2.05,1.95,2,83980,0
2017-10-19,2,2,1.9,1.9,98639,0
2017-10-20,1.9,1.931,1.8,1.9,255262,0
2017-10-23,1.95,2.0838,1.895,2,104540,0
2017-10-24,2.05,2.05,1.9,2,88143,0
2017-10-25,2,2.06,1.86,1.95,117563,0
2017-10-26,2,2.85,2,2.175,2234792,0
2017-10-27,2.25,2.4,2,2.2,631915,0
2017-10-30,2.25,2.25,2.05,2.1,292785,0
2017-10-31,2.15,2.15,2,2.05,151695,0
2017-11-01,2.05,2.1,1.95,2.05,265978,0
2017-11-02,2.05,2.145,1.86,1.95,437109,0
2017-11-03,1.95,2,1.85,1.95,131832,0
2017-11-06,1.9,2.05,1.8807,2.05,89487,0
2017-11-07,2,2,1.85,1.85,322272,0
2017-11-08,1.9,1.9,1.7,1.8,428163,0
2017-11-09,1.65,1.65,1.55,1.575,542674,0
2017-11-10,1.6,1.6,1.555,1.6,132783,0
