CHRIS_CME_CL1_2019_06_03.csv

Date,Open,High,Low,Last,Change,Settle,Volume,Previous Day Open Interest
1983-03-30,29.01,29.56,29.01,29.4,,29.4,949.0,470.0
1983-03-31,29.4,29.6,29.25,29.29,,29.29,521.0,523.0
1983-04-04,29.3,29.7,29.29,29.44,,29.44,156.0,583.0
1983-04-05,29.5,29.8,29.5,29.71,,29.71,175.0,623.0
1983-04-06,29.9,29.92,29.65,29.9,,29.9,392.0,640.0
1983-04-07,29.9,30.2,29.86,30.17,,30.17,817.0,795.0
1983-04-08,30.65,30.65,30.25,30.38,,30.38,365.0,651.0
1983-04-11,30.4,30.41,30.0,30.26,,30.26,265.0,681.0
1983-04-12,30.5,31.0,30.5,30.83,,30.83,469.0,711.0
1983-04-13,30.6,30.95,30.6,30.82,,30.82,657.0,823.0
1983-04-14,30.7,30.86,30.65,30.69,,30.69,202.0,805.0
1983-04-15,30.55,30.6,30.35,30.48,,30.48,295.0,908.0
1983-04-18,30.56,30.8,30.55,30.75,,30.75,128.0,940.0
1983-04-19,30.7,30.85,30.7,30.75,,30.75,324.0,987.0
1983-04-20,30.65,30.77,30.6,30.7,,30.7,188.0,1044.0
1983-04-21,30.75,30.75,30.58,30.68,,30.68,105.0,1060.0
1983-04-22,30.62,30.85,30.62,30.75,,30.75,307.0,1075.0
1983-04-25,30.78,30.89,30.78,30.84,,30.84,113.0,1087.0
1983-04-26,30.81,30.85,30.69,30.71,,30.71,93.0,1090.0
1983-04-27,30.8,30.82,30.78,30.78,,30.78,24.0,1074.0
1983-04-28,30.73,30.9,30.68,30.74,,30.74,563.0,1223.0
1983-04-29,30.7,30.74,30.63,30.63,,30.63,323.0,927.0
1983-05-02,30.66,30.72,30.57,30.61,,30.61,90.0,879.0
1983-05-03,30.7,30.7,30.45,30.5,,30.5,333.0,782.0
1983-05-04,30.5,30.55,30.39,30.42,,30.42,249.0,627.0
1983-05-05,30.47,30.47,30.2,30.2,,30.2,115.0,572.0
1983-05-06,30.18,30.45,30.18,30.45,,30.45,248.0,634.0
1983-05-09,30.4,30.43,29.95,30.1,,30.1,209.0,527.0
1983-05-10,30.15,30.4,30.1,30.31,,30.31,131.0,536.0
1983-05-11,30.15,30.15,29.95,29.97,,29.97,227.0,536.0
1983-05-12,29.64,29.85,29.64,29.72,,29.72,226.0,325.0
1983-05-13,29.61,29.8,29.53,29.8,,29.8,92.0,254.0
1983-05-16,29.85,30.14,29.85,30.12,,30.12,146.0,211.0
1983-05-17,30.05,30.2,29.9,29.91,,29.91,124.0,80.0
1983-05-18,29.75,29.78,29.25,29.75,,29.75,88.0,64.0
1983-05-19,29.95,30.0,29.91,29.95,,29.95,89.0,1055.0
1983-05-20,30.1,30.66,30.1,30.3,,30.3,795.0,1124.0
1983-05-23,30.25,30.5,30.25,30.27,,30.27,214.0,988.0
1983-05-24,30.05,30.07,29.95,30.05,,30.05,207.0,988.0
1983-05-25,29.95,30.25,29.95,30.25,,30.25,29.0,950.0
1983-05-26,30.3,30.5,30.3,30.31,,30.31,241.0,987.0
1983-05-27,30.25,30.48,30.15,30.19,,30.19,159.0,991.0
1983-05-31,30.05,30.45,30.05,30.25,,30.25,67.0,973.0
1983-06-01,30.2,30.35,30.2,30.33,,30.33,42.0,898.0
1983-06-02,30.45,30.45,30.4,30.4,,30.4,45.0,900.0
1983-06-03,30.3,30.45,30.3,30.36,,30.36,160.0,847.0
1983-06-06,30.35,30.35,30.3,30.35,,30.35,116.0,763.0
1983-06-07,30.1,30.6,30.1,30.59,,30.59,286.0,715.0
1983-06-08,30.59,30.71,30.59,30.6,,30.6,331.0,633.0
1983-06-09,30.6,30.65,30.45,30.49,,30.49,237.0,527.0
1983-06-10,30.55,30.8,30.55,30.77,,30.77,352.0,453.0
1983-06-13,30.86,31.05,30.85,31.0,,31.0,276.0,375.0
1983-06-14,31.0,31.25,31.0,31.0,,31.0,162.0,330.0
1983-06-15,31.1,31.3,31.1,31.3,,31.3,157.0,264.0
1983-06-16,31.3,31.65,31.3,31.6,,31.6,150.0,231.0
1983-06-17,31.6,31.6,31.4,31.4,,31.4,128.0,250.0
1983-06-20,31.37,31.58,31.37,31.42,,31.42,188.0,1497.0
1983-06-21,31.32,31.35,31.15,31.18,,31.18,158.0,1463.0
1983-06-22,31.18,31.2,30.85,30.95,,30.95,601.0,1554.0
1983-06-23,31.15,31.3,31.1,31.1,,31.1,204.0,1592.0
1983-06-24,31.09,31.24,31.05,31.2,,31.2,161.0,1602.0
1983-06-27,31.25,31.3,31.15,31.2,,31.2,57.0,1614.0
1983-06-28,31.08,31.25,31.05,31.24,,31.24,290.0,1648.0
1983-06-29,31.2,31.2,31.15,31.2,,31.2,242.0,1482.0
1983-06-30,31.25,31.4,31.25,31.38,,31.38,292.0,1447.0
1983-07-01,31.4,31.45,31.3,31.35,,31.35,39.0,1426.0
1983-07-05,31.3,31.3,31.23,31.27,,31.27,63.0,1377.0
1983-07-06,31.2,31.2,31.0,31.2,,31.2,711.0,1355.0
1983-07-07,31.3,31.4,31.25,31.4,,31.4,213.0,1142.0
1983-07-08,31.4,31.45,31.38,31.4,,31.4,255.0,1113.0
1983-07-11,31.5,31.64,31.5,31.64,,31.64,82.0,815.0
1983-07-12,31.74,31.9,31.71,31.72,,31.72,583.0,639.0
1983-07-13,31.88,31.92,31.8,31.87,,31.87,379.0,550.0
1983-07-14,31.8,31.85,31.77,31.85,,31.85,181.0,370.0
1983-07-15,31.85,31.85,31.7,31.7,,31.7,196.0,433.0
1983-07-18,31.75,31.8,31.7,31.7,,31.7,153.0,260.0
1983-07-19,31.6,31.62,31.43,31.62,,31.62,331.0,1678.0
1983-07-20,31.65,31.7,31.65,31.65,,31.65,88.0,1725.0
1983-07-21,31.6,31.6,31.45,31.51,,31.51,143.0,1807.0
1983-07-22,31.55,31.55,31.43,31.46,,31.46,131.0,1829.0
1983-07-25,31.35,31.45,31.35,31.4,,31.4,60.0,1789.0
1983-07-26,31.42,31.55,31.42,31.53,,31.53,97.0,1614.0
1983-07-27,31.7,31.8,31.65,31.73,,31.73,224.0,1542.0
1983-07-28,31.73,31.88,31.73,31.82,,31.82,505.0,1644.0
1983-07-29,31.9,32.02,31.9,32.0,,32.0,251.0,1267.0
1983-08-01,32.1,32.12,31.91,32.12,,32.12,261.0,1104.0
1983-08-02,32.3,32.35,32.2,32.2,,32.2,149.0,1090.0
1983-08-03,32.15,32.2,32.06,32.2,,32.2,130.0,1129.0
1983-08-04,32.3,32.3,32.14,32.14,,32.14,199.0,1023.0
1983-08-05,32.1,32.15,32.04,32.15,,32.15,126.0,1067.0
1983-08-08,32.03,32.05,32.03,32.05,,32.05,67.0,1073.0
1983-08-09,31.98,32.04,31.91,31.94,,31.94,176.0,885.0
1983-08-10,32.15,32.23,32.12,32.14,,32.14,244.0,787.0
1983-08-11,32.18,32.18,31.95,31.95,,31.95,286.0,749.0
1983-08-12,32.0,32.0,31.95,31.99,,31.99,169.0,766.0
1983-08-15,32.0,32.04,31.99,32.0,,32.0,238.0,765.0
1983-08-16,31.99,32.01,31.98,31.98,,31.98,114.0,722.0
1983-08-17,31.9,31.92,31.82,31.87,,31.87,247.0,489.0
1983-08-18,31.88,31.9,31.7,31.72,,31.72,49.0,395.0
1983-08-19,31.62,31.75,31.58,31.65,,31.65,125.0,1838.0
1983-08-22,31.61,31.62,31.5,31.53,,31.53,127.0,1730.0
1983-08-23,31.55,31.65,31.5,31.65,,31.65,140.0,1618.0
1983-08-24,31.79,31.8,31.55,31.57,,31.57,104.0,1631.0
1983-08-25,31.63,31.75,31.6,31.73,,31.73,329.0,1699.0
1983-08-26,31.77,31.81,31.75,31.8,,31.8,259.0,1833.0
1983-08-29,31.7,31.75,31.65,31.66,,31.66,133.0,1749.0
1983-08-30,31.62,31.7,31.56,31.68,,31.68,111.0,1724.0
1983-08-31,31.62,31.62,31.58,31.59,,31.59,125.0,1723.0
1983-09-01,31.56,31.6,31.53,31.6,,31.6,72.0,1714.0
1983-09-02,31.6,31.62,31.53,31.57,,31.57,208.0,1781.0
1983-09-06,31.48,31.48,31.31,31.36,,31.36,192.0,1762.0
1983-09-07,31.42,31.47,31.36,31.38,,31.38,181.0,1694.0
1983-09-08,31.35,31.35,31.2,31.34,,31.34,289.0,1719.0
1983-09-09,31.4,31.4,31.21,31.21,,31.21,305.0,1695.0
1983-09-12,31.24,31.27,31.14,31.15,,31.15,283.0,1653.0
1983-09-13,31.15,31.4,31.15,31.23,,31.23,567.0,1289.0
1983-09-14,31.18,31.55,31.14,31.4,,31.4,353.0,1443.0
1983-09-15,31.5,31.65,31.45,31.48,,31.48,352.0,1085.0
1983-09-16,31.5,31.56,31.4,31.55,,31.55,213.0,970.0
1983-09-19,31.55,31.55,31.45,31.45,,31.45,73.0,2551.0
1983-09-20,31.49,31.5,31.3,31.33,,31.33,262.0,2496.0
1983-09-21,31.28,31.41,31.2,31.39,,31.39,932.0,2359.0
1983-09-22,31.35,31.42,31.3,31.3,,31.3,157.0,2294.0
1983-09-23,31.37,31.37,31.3,31.3,,31.3,84.0,2094.0
1983-09-26,31.3,31.3,31.2,31.22,,31.22,204.0,2153.0
1983-09-27,31.15,31.15,31.1,31.11,,31.11,448.0,2320.0
1983-09-28,31.06,31.06,30.72,30.76,,30.76,506.0,2286.0
1983-09-29,30.86,30.86,30.45,30.6,,30.6,396.0,2309.0
1983-09-30,30.53,30.55,30.2,30.36,,30.36,1021.0,3017.0
1983-10-03,30.32,30.32,29.88,29.92,,29.92,872.0,3054.0
1983-10-04,29.77,30.43,29.7,30.18,,30.18,925.0,2902.0
1983-10-05,30.6,30.8,30.1,30.2,,30.2,680.0,2765.0
1983-10-06,30.14,30.35,30.14,30.26,,30.26,440.0,2835.0
1983-10-07,30.37,30.65,30.37,30.47,,30.47,355.0,2938.0
1983-10-10,30.75,30.85,30.75,30.85,,30.85,465.0,2619.0
1983-10-11,30.78,30.78,30.55,30.57,,30.57,822.0,2323.0
1983-10-12,30.57,30.57,30.41,30.52,,30.52,428.0,2225.0
1983-10-13,30.5,30.75,30.5,30.66,,30.66,240.0,2162.0
1983-10-14,30.73,30.73,30.5,30.55,,30.55,146.0,1871.0
1983-10-17,30.5,30.65,30.45,30.61,,30.61,813.0,1740.0
1983-10-18,30.61,30.68,30.57,30.68,,30.68,1209.0,827.0
1983-10-19,30.53,30.54,30.25,30.32,,30.32,913.0,6702.0
1983-10-20,30.2,30.3,30.15,30.3,,30.3,1197.0,6491.0
1983-10-21,30.25,30.4,30.25,30.33,,30.33,608.0,6392.0
1983-10-24,30.42,30.48,30.39,30.44,,30.44,493.0,6255.0
1983-10-25,30.47,30.47,30.38,30.43,,30.43,431.0,5915.0
1983-10-26,30.25,30.3,30.18,30.23,,30.23,1257.0,6069.0
1983-10-27,30.25,30.35,30.18,30.31,,30.31,849.0,5768.0
1983-10-28,30.35,30.43,30.23,30.26,,30.26,1482.0,5625.0
1983-10-31,30.16,30.39,30.16,30.37,,30.37,563.0,5310.0
1983-11-01,30.42,30.42,30.31,30.38,,30.38,751.0,5194.0
1983-11-02,30.41,30.46,30.35,30.35,,30.35,873.0,5100.0
1983-11-03,30.4,30.48,30.39,30.42,,30.42,1127.0,4608.0
1983-11-04,30.42,30.55,30.35,30.46,,30.46,817.0,4363.0
1983-11-07,30.41,30.46,30.36,30.39,,30.39,448.0,4224.0
1983-11-08,30.38,30.42,30.31,30.38,,30.38,660.0,3945.0
1983-11-09,30.4,30.48,30.35,30.38,,30.38,649.0,3778.0
1983-11-10,30.28,30.3,30.2,30.26,,30.26,1469.0,3124.0
1983-11-11,30.31,30.31,30.1,30.14,,30.14,867.0,2934.0
1983-11-14,30.09,30.22,30.07,30.15,,30.15,665.0,2281.0
1983-11-15,30.1,30.25,30.08,30.17,,30.17,902.0,2052.0
1983-11-16,30.2,30.27,29.92,29.95,,29.95,1667.0,1067.0
1983-11-17,29.25,29.25,28.72,28.95,,28.95,2373.0,5186.0
1983-11-18,29.2,29.23,28.84,29.19,,29.19,2555.0,5343.0
1983-11-21,29.05,29.26,29.05,29.14,,29.14,695.0,5063.0
1983-11-22,29.13,29.21,29.03,29.04,,29.04,1216.0,5416.0
1983-11-23,29.18,29.28,29.11,29.19,,29.19,1185.0,5508.0
1983-11-28,29.45,29.9,29.43,29.69,,29.69,1099.0,5389.0
1983-11-29,29.65,29.7,29.33,29.39,,29.39,1053.0,5665.0
1983-11-30,29.37,29.44,29.11,29.23,,29.23,1438.0,5548.0
1983-12-01,29.25,29.38,29.25,29.28,,29.28,914.0,5436.0
1983-12-02,29.35,29.42,29.26,29.38,,29.38,931.0,5230.0
1983-12-05,29.4,29.4,29.27,29.3,,29.3,421.0,5027.0
1983-12-06,29.22,29.32,29.13,29.29,,29.29,764.0,5237.0
1983-12-07,29.1,29.15,29.0,29.06,,29.06,1196.0,4087.0
1983-12-08,29.06,29.35,29.06,29.27,,29.27,594.0,4008.0
1983-12-09,29.23,29.35,29.23,29.31,,29.31,196.0,3992.0
1983-12-12,29.38,29.5,29.26,29.27,,29.27,599.0,3757.0
1983-12-13,29.3,29.3,29.2,29.21,,29.21,672.0,3395.0
1983-12-14,29.2,29.33,29.14,29.28,,29.28,1492.0,3126.0
1983-12-15,29.21,29.23,29.08,29.11,,29.11,1321.0,2222.0
1983-12-16,29.13,29.13,28.57,28.57,,28.57,1181.0,936.0
1983-12-19,28.27,28.42,28.27,28.38,,28.38,1413.0,9478.0
1983-12-20,28.47,28.8,28.45,28.76,,28.76,2319.0,9879.0
1983-12-21,29.0,29.3,28.73,28.88,,28.88,2536.0,9676.0
1983-12-22,28.93,29.12,28.76,29.08,,29.08,993.0,8563.0
1983-12-23,29.15,29.5,29.15,29.44,,29.44,1948.0,8614.0
1983-12-27,29.59,30.17,29.59,29.85,,29.85,2347.0,7808.0
1983-12-28,29.7,30.07,29.62,29.98,,29.98,1052.0,7226.0
1983-12-29,29.65,29.83,29.54,29.66,,29.66,1570.0,7246.0
1983-12-30,29.66,29.8,29.36,29.6,,29.6,1185.0,7439.0
1984-01-03,29.57,29.57,29.25,29.4,,29.4,729.0,7167.0
1984-01-04,29.5,29.7,29.44,29.5,,29.5,782.0,6928.0
1984-01-05,30.0,30.1,29.05,29.3,,29.3,2177.0,6262.0
1984-01-06,29.4,29.44,28.95,29.18,,29.18,1057.0,5365.0
1984-01-09,29.08,29.47,29.08,29.47,,29.47,645.0,5477.0
1984-01-10,29.53,29.65,29.32,29.45,,29.45,1274.0,4997.0
1984-01-11,29.65,29.7,29.42,29.46,,29.46,1255.0,5313.0
1984-01-12,29.5,29.54,29.35,29.51,,29.51,1350.0,4696.0
1984-01-13,29.5,29.6,29.5,29.58,,29.58,887.0,4239.0
1984-01-16,29.7,29.84,29.7,29.72,,29.72,2050.0,2950.0
1984-01-17,29.77,29.81,29.56,29.57,,29.57,885.0,2378.0
1984-01-18,29.45,29.95,29.4,29.79,,29.79,1244.0,1809.0
1984-01-19,29.85,30.05,29.8,29.85,,29.85,2842.0,8935.0
1984-01-20,29.95,30.01,29.8,29.89,,29.89,1421.0,8505.0
1984-01-23,29.97,30.01,29.47,29.52,,29.52,2265.0,9369.0
1984-01-24,29.5,29.74,29.4,29.7,,29.7,1822.0,9465.0
1984-01-25,29.73,29.78,29.65,29.78,,29.78,1238.0,8751.0
1984-01-26,29.68,30.0,29.64,29.95,,29.95,1863.0,8471.0
1984-01-27,30.0,30.2,30.0,30.14,,30.14,2910.0,7327.0
1984-01-30,30.05,30.12,29.85,29.89,,29.89,1303.0,7317.0
1984-01-31,29.94,30.09,29.86,29.98,,29.98,1939.0,7808.0
1984-02-01,30.15,30.31,30.15,30.3,,30.3,1579.0,7428.0
1984-02-02,30.27,30.38,30.14,30.19,,30.19,721.0,7350.0
1984-02-03,30.22,30.29,30.07,30.11,,30.11,792.0,7401.0
1984-02-06,30.07,30.22,30.01,30.16,,30.16,843.0,6876.0
1984-02-07,30.15,30.16,30.0,30.04,,30.04,1656.0,6221.0
1984-02-08,30.08,30.1,29.99,30.04,,30.04,789.0,5677.0
1984-02-09,30.0,30.0,29.78,29.83,,29.83,1889.0,5554.0
1984-02-10,29.87,29.88,29.75,29.83,,29.83,1434.0,5277.0
1984-02-13,29.82,29.85,29.57,29.63,,29.63,2497.0,4385.0
1984-02-14,29.6,29.74,29.45,29.74,,29.74,2345.0,3473.0
1984-02-15,29.69,29.9,29.6,29.83,,29.83,1438.0,2648.0
1984-02-16,29.85,29.94,29.85,29.91,,29.91,1398.0,2164.0
1984-02-17,29.75,29.98,29.75,29.9,,29.9,2742.0,9021.0
1984-02-21,30.0,30.15,29.77,29.79,,29.79,1862.0,8667.0
1984-02-22,29.84,29.88,29.75,29.79,,29.79,1833.0,8434.0
1984-02-23,29.65,29.97,29.55,29.92,,29.92,3882.0,7779.0
1984-02-24,29.93,30.13,29.88,30.1,,30.1,2057.0,7830.0
1984-02-27,30.1,31.1,29.97,30.79,,30.79,4035.0,9186.0
1984-02-28,30.6,30.74,30.29,30.45,,30.45,3824.0,9068.0
1984-02-29,30.4,30.68,30.29,30.55,,30.55,2013.0,8585.0
1984-03-01,30.77,30.85,30.67,30.73,,30.73,901.0,8375.0
1984-03-02,30.73,30.9,30.64,30.7,,30.7,2350.0,8552.0
1984-03-05,30.7,30.8,30.66,30.78,,30.78,1543.0,7375.0
1984-03-06,30.75,30.78,30.68,30.73,,30.73,1322.0,7358.0
1984-03-07,30.75,30.79,30.6,30.75,,30.75,1446.0,7251.0
1984-03-08,30.7,30.82,30.68,30.8,,30.8,2300.0,7423.0
1984-03-09,30.85,30.99,30.85,30.99,,30.99,2046.0,7221.0
1984-03-12,30.94,30.95,30.85,30.91,,30.91,1680.0,6226.0
1984-03-13,30.83,30.93,30.83,30.86,,30.86,1484.0,4887.0
1984-03-14,30.83,31.0,30.72,30.91,,30.91,1903.0,4454.0
1984-03-15,30.9,31.05,30.83,30.85,,30.85,2492.0,3659.0
1984-03-16,30.9,30.9,30.59,30.64,,30.64,1888.0,1669.0
1984-03-19,30.22,30.5,30.13,30.49,,30.49,2966.0,11575.0
1984-03-20,30.42,30.64,30.42,30.52,,30.52,2004.0,11607.0
1984-03-21,30.6,30.64,30.4,30.42,,30.42,1607.0,11309.0
1984-03-22,30.45,30.58,30.38,30.55,,30.55,1713.0,11105.0
1984-03-23,30.55,30.67,30.55,30.61,,30.61,1954.0,10999.0
1984-03-26,30.65,30.76,30.58,30.59,,30.59,979.0,10407.0
1984-03-27,30.57,30.78,30.56,30.72,,30.72,1863.0,10449.0
1984-03-28,30.9,31.1,30.58,30.65,,30.65,4061.0,10556.0
1984-03-29,30.8,30.88,30.74,30.86,,30.86,1263.0,10615.0
1984-03-30,30.83,30.85,30.74,30.85,,30.85,1833.0,9908.0
1984-04-02,30.81,30.82,30.74,30.8,,30.8,1329.0,9807.0
1984-04-03,30.8,30.88,30.78,30.85,,30.85,1542.0,9612.0
1984-04-04,30.8,30.85,30.75,30.81,,30.81,1368.0,9283.0
1984-04-05,30.85,30.85,30.74,30.78,,30.78,1366.0,9046.0
1984-04-06,30.75,30.76,30.66,30.75,,30.75,1846.0,8377.0
1984-04-09,30.68,30.82,30.67,30.72,,30.72,890.0,7639.0
1984-04-10,30.66,30.82,30.65,30.78,,30.78,1682.0,7444.0
1984-04-11,30.7,30.82,30.7,30.8,,30.8,2136.0,6988.0
1984-04-12,30.79,30.81,30.7,30.7,,30.7,1368.0,6474.0
1984-04-13,30.7,30.7,30.61,30.68,,30.68,1419.0,5951.0
1984-04-16,30.65,30.76,30.63,30.69,,30.69,2733.0,4664.0
1984-04-17,30.64,30.71,30.61,30.66,,30.66,2351.0,2894.0
1984-04-18,30.52,30.55,30.42,30.5,,30.5,3033.0,12192.0
1984-04-19,30.5,30.55,30.48,30.52,,30.52,878.0,11947.0
1984-04-23,30.51,30.67,30.51,30.57,,30.57,3035.0,11143.0
1984-04-24,30.6,30.71,30.57,30.63,,30.63,2029.0,11022.0
1984-04-25,30.59,30.61,30.55,30.55,,30.55,1576.0,10575.0
1984-04-26,30.63,30.65,30.46,30.48,,30.48,2906.0,9705.0
1984-04-27,30.42,30.45,30.35,30.43,,30.43,3201.0,10654.0
1984-04-30,30.36,30.37,30.2,30.26,,30.26,2722.0,10189.0
1984-05-01,30.23,30.3,30.22,30.29,,30.29,1727.0,9778.0
1984-05-02,30.22,30.23,30.15,30.17,,30.17,1993.0,8965.0
1984-05-03,30.15,30.24,30.1,30.16,,30.16,1857.0,8856.0
1984-05-04,30.17,30.27,30.16,30.25,,30.25,1481.0,8923.0
1984-05-07,30.24,30.31,30.16,30.16,,30.16,1640.0,8244.0
1984-05-08,30.16,30.25,30.12,30.22,,30.22,1531.0,7211.0
1984-05-09,30.22,30.35,30.22,30.34,,30.34,1345.0,7033.0
1984-05-10,30.3,30.4,30.3,30.34,,30.34,1205.0,6774.0
1984-05-11,30.3,30.39,30.3,30.36,,30.36,1146.0,6106.0
1984-05-14,30.4,30.63,30.39,30.59,,30.59,2504.0,5815.0
1984-05-15,30.68,30.71,30.55,30.6,,30.6,1642.0,5476.0
1984-05-16,31.2,31.5,30.9,30.98,,30.98,3526.0,4834.0
1984-05-17,30.83,30.9,30.67,30.73,,30.73,1202.0,4177.0
1984-05-18,30.9,31.0,30.73,30.75,,30.75,2102.0,3242.0
1984-05-21,31.2,31.21,30.8,30.93,,30.93,2417.0,11669.0
1984-05-22,30.83,30.85,30.66,30.67,,30.67,2051.0,10724.0
1984-05-23,30.55,30.64,30.5,30.6,,30.6,2754.0,10443.0
1984-05-24,30.7,30.88,30.65,30.75,,30.75,1989.0,10129.0
1984-05-25,30.9,30.96,30.85,30.88,,30.88,1636.0,9861.0
1984-05-29,30.88,30.88,30.7,30.71,,30.71,1287.0,9676.0
1984-05-30,30.6,30.92,30.6,30.81,,30.81,1886.0,9364.0
1984-05-31,30.85,30.88,30.78,30.83,,30.83,1333.0,9121.0
1984-06-01,30.85,30.88,30.59,30.7,,30.7,1861.0,8792.0
1984-06-04,30.74,30.76,30.62,30.75,,30.75,410.0,8180.0
1984-06-05,30.75,30.78,30.68,30.73,,30.73,833.0,7812.0
1984-06-06,30.56,30.67,30.5,30.55,,30.55,2076.0,7600.0
1984-06-07,30.41,30.48,30.38,30.4,,30.4,2346.0,7604.0
1984-06-08,30.44,30.44,30.33,30.37,,30.37,1642.0,7167.0
1984-06-11,30.35,30.38,30.09,30.15,,30.15,1751.0,6866.0
1984-06-12,30.13,30.2,30.11,30.17,,30.17,1079.0,6413.0
1984-06-13,30.0,30.11,29.95,30.1,,30.1,1772.0,5846.0
1984-06-14,30.13,30.2,30.12,30.18,,30.18,1540.0,5174.0
1984-06-15,30.12,30.12,30.0,30.03,,30.03,1813.0,3637.0
1984-06-18,29.96,29.99,29.66,29.79,,29.79,1999.0,2475.0
1984-06-19,29.9,29.95,29.76,29.87,,29.87,2194.0,8538.0
1984-06-20,29.83,29.83,29.71,29.74,,29.74,1900.0,8954.0
1984-06-21,29.65,29.68,29.32,29.34,,29.34,2984.0,8743.0
1984-06-22,29.25,29.29,29.04,29.26,,29.26,1938.0,8932.0
1984-06-25,29.3,29.55,29.3,29.55,,29.55,2447.0,8772.0
1984-06-26,29.53,29.56,29.31,29.36,,29.36,1183.0,8619.0
1984-06-27,29.3,29.35,29.18,29.25,,29.25,2720.0,9566.0
1984-06-28,29.28,29.65,29.28,29.56,,29.56,2676.0,9115.0
1984-06-29,29.54,29.8,29.47,29.75,,29.75,2238.0,9090.0
1984-07-02,29.83,29.99,29.56,29.59,,29.59,1650.0,9231.0
1984-07-03,29.53,29.53,29.41,29.5,,29.5,1536.0,9029.0
1984-07-05,29.45,29.65,29.4,29.57,,29.57,1401.0,8891.0
1984-07-06,29.64,29.69,29.57,29.65,,29.65,1144.0,8278.0
1984-07-09,29.59,29.6,29.45,29.47,,29.47,1337.0,8016.0
1984-07-10,29.43,29.5,29.36,29.4,,29.4,2107.0,7593.0
1984-07-11,29.45,29.46,29.33,29.35,,29.35,2748.0,7059.0
1984-07-12,29.3,29.3,29.07,29.08,,29.08,2508.0,6579.0
1984-07-13,28.99,29.01,28.95,28.95,,28.95,2567.0,5712.0
1984-07-16,28.92,28.92,28.81,28.88,,28.88,1605.0,5038.0
1984-07-17,28.91,29.02,28.89,28.99,,28.99,1792.0,4054.0
1984-07-18,28.86,28.88,28.68,28.82,,28.82,2386.0,3109.0
1984-07-19,28.92,28.93,28.63,28.69,,28.69,3166.0,14261.0
1984-07-20,28.6,28.6,28.36,28.48,,28.48,3239.0,13540.0
1984-07-23,28.25,28.4,28.07,28.35,,28.35,2804.0,13754.0
1984-07-24,28.45,28.65,28.14,28.15,,28.15,4399.0,13044.0
1984-07-25,27.8,28.08,27.78,28.0,,28.0,4781.0,13175.0
1984-07-26,27.9,27.98,27.7,27.77,,27.77,4128.0,13861.0
1984-07-27,27.65,27.87,27.63,27.7,,27.7,3150.0,12483.0
1984-07-30,27.62,27.7,27.57,27.64,,27.64,2995.0,12688.0
1984-07-31,27.75,27.81,27.55,27.6,,27.6,3462.0,11614.0
1984-08-01,27.78,28.14,27.73,28.13,,28.13,3351.0,12278.0
1984-08-02,28.18,29.45,28.18,29.07,,29.07,6417.0,11905.0
1984-08-03,28.8,28.94,28.49,28.78,,28.78,5163.0,10863.0
1984-08-06,28.7,29.14,28.62,29.12,,29.12,3489.0,10275.0
1984-08-07,29.25,29.42,29.06,29.31,,29.31,3850.0,10135.0
1984-08-08,29.25,29.45,29.15,29.38,,29.38,3610.0,10323.0
1984-08-09,29.3,29.46,29.25,29.35,,29.35,1504.0,9259.0
1984-08-10,29.36,29.39,29.03,29.08,,29.08,1434.0,8493.0
1984-08-13,29.05,29.18,28.95,29.15,,29.15,1803.0,7543.0
1984-08-14,29.27,29.31,29.19,29.25,,29.25,2565.0,6570.0
1984-08-15,29.25,29.3,29.18,29.19,,29.19,1654.0,6471.0
1984-08-16,29.09,29.1,28.97,28.99,,28.99,1879.0,4412.0
1984-08-17,28.98,29.19,28.95,29.03,,29.03,3631.0,3084.0
1984-08-20,29.42,29.52,29.35,29.44,,29.44,1240.0,12035.0
1984-08-21,29.57,29.7,29.57,29.68,,29.68,1984.0,11816.0
1984-08-22,29.95,30.0,29.75,29.88,,29.88,6172.0,10994.0
1984-08-23,29.88,29.95,29.73,29.77,,29.77,2887.0,10545.0
1984-08-24,29.62,29.95,29.62,29.91,,29.91,2726.0,9937.0
1984-08-27,29.94,29.96,29.8,29.86,,29.86,1282.0,9827.0
1984-08-28,29.8,29.91,29.76,29.87,,29.87,1041.0,9686.0
1984-08-29,29.86,29.88,29.74,29.75,,29.75,2269.0,9419.0
1984-08-30,29.61,29.68,29.19,29.28,,29.28,4616.0,10108.0
1984-08-31,29.29,29.41,29.22,29.23,,29.23,1286.0,9494.0
1984-09-04,29.03,29.17,29.03,29.04,,29.04,1950.0,9492.0
1984-09-05,28.88,28.93,28.84,28.88,,28.88,2704.0,9780.0
1984-09-06,29.13,29.37,29.13,29.28,,29.28,2776.0,9182.0
1984-09-07,29.18,29.27,29.06,29.22,,29.22,872.0,8637.0
1984-09-10,29.23,29.36,29.1,29.36,,29.36,1353.0,8535.0
1984-09-11,29.54,29.57,29.41,29.53,,29.53,1670.0,8477.0
1984-09-12,29.4,29.52,29.25,29.31,,29.31,1613.0,8410.0
1984-09-13,29.31,29.46,29.31,29.35,,29.35,1853.0,7352.0
1984-09-14,29.3,29.41,29.26,29.28,,29.28,2746.0,6348.0
1984-09-17,29.24,29.37,29.16,29.2,,29.2,1362.0,5515.0
1984-09-18,29.23,29.25,29.17,29.24,,29.24,2866.0,3258.0
1984-09-19,29.8,29.85,29.6,29.62,,29.62,2856.0,12124.0
1984-09-20,29.63,29.65,29.55,29.58,,29.58,1332.0,11744.0
1984-09-21,29.53,29.57,29.43,29.47,,29.47,1419.0,11473.0
1984-09-24,29.53,29.57,29.48,29.48,,29.48,1138.0,11588.0
1984-09-25,29.48,29.62,29.47,29.55,,29.55,1395.0,11582.0
1984-09-26,29.7,29.75,29.53,29.54,,29.54,2512.0,12139.0
1984-09-27,29.57,29.65,29.48,29.58,,29.58,1752.0,12184.0
1984-09-28,29.63,29.68,29.57,29.66,,29.66,1652.0,12211.0
1984-10-01,29.66,29.7,29.59,29.69,,29.69,2031.0,11377.0
1984-10-02,29.7,29.72,29.58,29.62,,29.62,1566.0,10091.0
1984-10-03,29.57,29.6,29.49,29.54,,29.54,2034.0,9643.0
1984-10-04,29.44,29.52,29.38,29.47,,29.47,1196.0,9391.0
1984-10-05,29.53,29.53,29.39,29.4,,29.4,1397.0,9860.0
1984-10-08,29.36,29.43,29.25,29.37,,29.37,2682.0,9574.0
1984-10-09,29.26,29.53,29.26,29.45,,29.45,1310.0,8901.0
1984-10-10,29.45,29.48,29.29,29.33,,29.33,1637.0,8596.0
1984-10-11,29.33,29.37,29.26,29.28,,29.28,2228.0,8963.0
1984-10-12,29.2,29.21,29.02,29.06,,29.06,3795.0,8678.0
1984-10-15,29.1,29.12,28.75,28.79,,28.79,2918.0,7784.0
1984-10-16,28.62,28.71,28.3,28.67,,28.67,2116.0,6690.0
1984-10-17,28.42,28.66,27.6,27.85,,27.85,2795.0,5691.0
1984-10-18,26.9,27.6,26.3,27.54,,27.54,3364.0,4843.0
1984-10-19,27.3,27.8,27.3,27.7,,27.7,4495.0,17204.0
1984-10-22,28.05,28.67,28.01,28.45,,28.45,7790.0,16986.0
1984-10-23,28.55,28.75,28.2,28.36,,28.36,7541.0,17055.0
1984-10-24,28.3,28.62,28.29,28.51,,28.51,5353.0,17457.0
1984-10-25,28.65,28.89,28.55,28.65,,28.65,5424.0,15604.0
1984-10-26,28.58,28.61,28.51,28.58,,28.58,2550.0,15072.0
1984-10-29,28.51,28.51,28.3,28.41,,28.41,3934.0,15299.0
1984-10-30,28.15,28.24,28.04,28.22,,28.22,4279.0,15267.0
1984-10-31,28.38,28.6,28.35,28.46,,28.46,7126.0,15539.0
1984-11-01,28.39,28.75,28.31,28.74,,28.74,5058.0,14896.0
1984-11-02,28.7,28.72,28.54,28.65,,28.65,3451.0,14610.0
1984-11-05,28.65,28.65,28.48,28.55,,28.55,2481.0,13834.0
1984-11-06,28.55,28.72,28.51,28.7,,28.7,2450.0,13495.0
1984-11-07,28.82,28.87,28.58,28.73,,28.73,4993.0,12021.0
1984-11-08,28.65,28.7,28.53,28.68,,28.68,3388.0,10806.0
1984-11-09,28.6,28.62,28.5,28.53,,28.53,3807.0,9447.0
1984-11-12,28.43,28.5,28.39,28.42,,28.42,2883.0,8730.0
1984-11-13,28.4,28.48,28.3,28.46,,28.46,3344.0,6842.0
1984-11-14,28.45,28.56,28.37,28.44,,28.44,6424.0,3735.0
1984-11-15,28.2,28.25,28.12,28.23,,28.23,2000.0,15709.0
1984-11-16,28.25,28.26,28.01,28.08,,28.08,3434.0,16119.0
1984-11-19,28.03,28.08,27.8,27.83,,27.83,2531.0,16178.0
1984-11-20,27.86,27.96,27.78,27.85,,27.85,3947.0,15924.0
1984-11-21,27.8,27.8,27.7,27.74,,27.74,4252.0,15214.0
1984-11-26,27.45,27.45,27.03,27.16,,27.16,5361.0,15190.0
1984-11-27,27.0,27.63,27.0,27.31,,27.31,7335.0,15540.0
1984-11-28,27.28,27.5,27.25,27.32,,27.32,4078.0,14967.0
1984-11-29,27.25,27.49,27.22,27.48,,27.48,3645.0,14316.0
1984-11-30,27.54,27.62,27.28,27.31,,27.31,4833.0,13669.0
1984-12-03,27.25,27.4,27.18,27.3,,27.3,2402.0,12757.0
1984-12-04,27.39,27.55,27.38,27.52,,27.52,3670.0,12632.0
1984-12-05,27.45,27.72,27.45,27.7,,27.7,5483.0,12882.0
1984-12-06,27.73,27.87,27.65,27.68,,27.68,3326.0,12005.0
1984-12-07,27.6,27.62,27.44,27.46,,27.46,2767.0,10869.0
1984-12-10,27.34,27.5,27.3,27.45,,27.45,4174.0,9191.0
1984-12-11,27.4,27.41,27.12,27.25,,27.25,4192.0,8364.0
1984-12-12,27.33,27.35,26.68,26.72,,26.72,5000.0,7717.0
1984-12-13,26.65,26.86,26.45,26.57,,26.57,3182.0,6022.0
1984-12-14,26.55,26.65,26.28,26.45,,26.45,2697.0,5112.0
1984-12-17,26.7,26.84,26.47,26.8,,26.8,5550.0,22844.0
1984-12-18,26.84,26.96,26.76,26.79,,26.79,4970.0,21787.0
1984-12-19,26.69,26.7,26.33,26.38,,26.38,8262.0,22127.0
1984-12-20,26.32,26.47,26.04,26.33,,26.33,7093.0,21711.0
1984-12-21,26.45,26.58,26.35,26.5,,26.5,4534.0,21979.0
1984-12-26,26.58,26.86,26.55,26.79,,26.79,3035.0,21134.0
1984-12-27,26.74,26.74,26.32,26.34,,26.34,3888.0,21280.0
1984-12-28,26.3,26.62,26.29,26.41,,26.41,6037.0,20429.0
1985-01-02,26.2,26.2,25.86,25.92,,25.92,6173.0,19198.0
1985-01-03,26.07,26.13,25.75,25.84,,25.84,6369.0,18950.0
1985-01-04,25.74,25.74,25.15,25.18,,25.18,10236.0,19161.0
1985-01-07,25.75,25.8,25.38,25.56,,25.56,4354.0,18300.0
1985-01-08,25.75,25.96,25.41,25.48,,25.48,5474.0,16836.0
1985-01-09,25.5,25.63,25.31,25.43,,25.43,5397.0,15661.0
1985-01-10,25.85,26.0,25.65,25.76,,25.76,4159.0,15042.0
1985-01-11,25.8,25.86,25.7,25.77,,25.77,1917.0,14669.0
1985-01-14,26.0,26.14,25.95,26.12,,26.12,5537.0,14612.0
1985-01-15,26.15,26.27,25.9,25.91,,25.91,4544.0,12647.0
1985-01-16,25.8,25.87,25.56,25.62,,25.62,4003.0,10425.0
1985-01-17,25.78,25.8,25.59,25.69,,25.69,3799.0,9538.0
1985-01-18,25.7,25.86,25.39,25.68,,25.68,2676.0,6042.0
1985-01-21,25.91,26.04,25.8,25.97,,25.97,7446.0,30554.0
1985-01-22,25.84,25.88,25.42,25.55,,25.55,9040.0,30468.0
1985-01-23,25.4,25.4,25.02,25.38,,25.38,9341.0,29688.0
1985-01-24,25.42,25.42,25.13,25.28,,25.28,6170.0,29290.0
1985-01-25,25.36,25.4,25.21,25.25,,25.25,3796.0,28960.0
1985-01-28,24.85,25.27,24.66,25.23,,25.23,9427.0,28418.0
1985-01-29,25.3,25.5,25.21,25.38,,25.38,8876.0,27758.0
1985-01-30,25.7,25.73,25.35,25.67,,25.67,10737.0,26540.0
1985-01-31,25.95,26.52,25.87,26.41,,26.41,18417.0,27429.0
1985-02-01,26.35,26.75,26.27,26.74,,26.74,12603.0,25523.0
1985-02-04,26.7,27.1,26.43,26.52,,26.52,10532.0,24004.0
1985-02-05,26.38,26.8,26.38,26.78,,26.78,4499.0,23259.0
1985-02-06,26.8,27.12,26.67,27.07,,27.07,6960.0,22444.0
1985-02-07,27.2,27.4,27.2,27.21,,27.21,7870.0,19817.0
1985-02-08,27.45,27.6,27.3,27.59,,27.59,6185.0,17628.0
1985-02-11,27.86,28.06,27.74,28.04,,28.04,6562.0,14910.0
1985-02-12,27.85,27.85,27.22,27.36,,27.36,6261.0,13174.0
1985-02-13,27.33,27.85,27.21,27.82,,27.82,5415.0,10991.0
1985-02-14,27.95,27.98,27.67,27.8,,27.8,4584.0,8636.0
1985-02-15,27.85,28.01,27.55,27.8,,27.8,4770.0,5900.0
1985-02-19,27.35,27.4,27.08,27.29,,27.29,7674.0,29833.0
1985-02-20,27.11,27.33,27.09,27.18,,27.18,6361.0,29388.0
1985-02-21,27.16,27.36,27.06,27.14,,27.14,6126.0,29330.0
1985-02-22,26.8,26.9,26.73,26.76,,26.76,8173.0,30066.0
1985-02-25,26.4,26.56,26.38,26.44,,26.44,6962.0,29932.0
1985-02-26,26.4,26.89,26.32,26.79,,26.79,10727.0,29252.0
1985-02-27,26.85,26.94,26.62,26.69,,26.69,6648.0,29299.0
1985-02-28,26.65,26.76,26.55,26.73,,26.73,6414.0,29314.0
1985-03-01,26.82,27.22,26.82,27.2,,27.2,6587.0,28890.0
1985-03-04,27.22,27.77,27.22,27.74,,27.74,8382.0,26629.0
1985-03-05,27.55,27.72,27.45,27.55,,27.55,7230.0,25995.0
1985-03-06,27.47,27.8,27.45,27.77,,27.77,4773.0,24315.0
1985-03-07,27.95,28.1,27.83,28.08,,28.08,6930.0,22832.0
1985-03-08,27.92,27.97,27.73,27.74,,27.74,2790.0,22424.0
1985-03-11,27.75,27.89,27.56,27.57,,27.57,2522.0,21375.0
1985-03-12,27.7,28.03,27.66,27.92,,27.92,4943.0,19145.0
1985-03-13,28.14,28.22,27.75,28.06,,28.06,4771.0,18420.0
1985-03-14,27.95,28.23,27.92,28.19,,28.19,4459.0,16030.0
1985-03-15,28.28,28.38,28.19,28.32,,28.32,6287.0,13588.0
1985-03-18,28.5,28.87,28.5,28.85,,28.85,5486.0,11607.0
1985-03-19,28.7,28.86,28.58,28.8,,28.8,4725.0,9593.0
1985-03-20,29.0,29.07,28.88,28.98,,28.98,4342.0,6140.0
1985-03-21,28.1,28.43,27.83,28.34,,28.34,9620.0,22415.0
1985-03-22,28.33,28.4,28.2,28.24,,28.24,3468.0,21920.0
1985-03-25,28.03,28.17,27.94,28.09,,28.09,3149.0,21705.0
1985-03-26,28.09,28.53,28.03,28.45,,28.45,6188.0,20785.0
1985-03-27,28.5,28.61,28.12,28.16,,28.16,8060.0,20846.0
1985-03-28,28.2,28.35,27.97,28.25,,28.25,5502.0,20927.0
1985-03-29,28.15,28.33,28.08,28.29,,28.29,3675.0,20878.0
1985-04-01,28.36,28.74,28.34,28.72,,28.72,5308.0,20411.0
1985-04-02,28.8,28.9,28.64,28.85,,28.85,6001.0,19054.0
1985-04-03,28.78,28.92,28.7,28.82,,28.82,4120.0,17327.0
1985-04-04,28.65,28.96,28.6,28.9,,28.9,5279.0,17428.0
1985-04-08,28.92,29.2,28.9,29.09,,29.09,3447.0,16779.0
1985-04-09,29.09,29.14,28.97,29.05,,29.05,2270.0,15722.0
1985-04-10,29.1,29.25,29.1,29.24,,29.24,4140.0,14967.0
1985-04-11,29.15,29.22,28.74,28.94,,28.94,5293.0,15076.0
1985-04-12,28.9,29.0,28.55,28.68,,28.68,4435.0,14366.0
1985-04-15,28.8,29.16,28.66,29.14,,29.14,3286.0,14072.0
1985-04-16,29.08,29.12,28.97,29.04,,29.04,3379.0,11987.0
1985-04-17,29.0,29.12,28.9,28.95,,28.95,3198.0,11124.0
1985-04-18,29.0,29.03,28.9,29.02,,29.02,2793.0,9409.0
1985-04-19,29.05,29.33,29.05,29.31,,29.31,3178.0,8163.0
1985-04-22,29.37,30.0,29.37,29.8,,29.8,3577.0,5361.0
1985-04-23,28.43,28.43,28.15,28.32,,28.32,4933.0,19043.0
1985-04-24,28.23,28.26,27.91,27.93,,27.93,5757.0,19027.0
1985-04-25,27.77,27.9,27.48,27.87,,27.87,9277.0,19487.0
1985-04-26,27.95,27.97,27.7,27.94,,27.94,3572.0,18628.0
1985-04-29,27.84,27.9,27.64,27.66,,27.66,5095.0,18445.0
1985-04-30,27.64,27.67,27.51,27.63,,27.63,4387.0,17974.0
1985-05-01,27.4,27.52,27.31,27.33,,27.33,6181.0,18174.0
1985-05-02,27.28,27.44,27.1,27.36,,27.36,5768.0,18582.0
1985-05-03,27.4,27.6,27.15,27.29,,27.29,4560.0,18123.0
1985-05-06,27.3,27.38,27.17,27.19,,27.19,3279.0,18039.0
1985-05-07,27.2,27.38,27.18,27.31,,27.31,2306.0,17241.0
1985-05-08,27.1,27.17,27.04,27.17,,27.17,4544.0,17080.0
1985-05-09,27.4,27.62,27.37,27.58,,27.58,4405.0,16641.0
1985-05-10,27.7,27.76,27.37,27.38,,27.38,3169.0,16090.0
1985-05-13,27.35,27.6,27.32,27.59,,27.59,2672.0,15932.0
1985-05-14,27.7,27.73,27.59,27.66,,27.66,3329.0,15656.0
1985-05-15,27.59,27.8,27.55,27.79,,27.79,2687.0,15083.0
1985-05-16,27.82,28.01,27.82,27.93,,27.93,4066.0,14574.0
1985-05-17,27.89,27.95,27.79,27.8,,27.8,3989.0,12728.0
1985-05-20,27.83,27.96,27.75,27.9,,27.9,4678.0,9758.0
1985-05-21,28.0,28.14,27.95,28.0,,28.0,4898.0,6986.0
1985-05-22,27.14,27.23,27.09,27.1,,27.1,3898.0,21924.0
1985-05-23,27.03,27.62,26.98,27.6,,27.6,12067.0,22592.0
1985-05-24,27.55,27.71,27.48,27.7,,27.7,6905.0,21881.0
1985-05-28,27.55,27.76,27.51,27.57,,27.57,4763.0,21299.0
1985-05-29,27.6,27.74,27.54,27.64,,27.64,4755.0,21244.0
1985-05-30,27.75,27.95,27.55,27.92,,27.92,9362.0,19984.0
1985-05-31,27.92,27.99,27.77,27.84,,27.84,5433.0,19264.0
1985-06-03,27.6,27.64,27.35,27.48,,27.48,6732.0,19138.0
1985-06-04,27.3,27.5,27.3,27.47,,27.47,3602.0,18522.0
1985-06-05,27.4,27.44,26.98,27.02,,27.02,9185.0,19492.0
1985-06-06,27.1,27.18,26.86,27.08,,27.08,5674.0,17115.0
1985-06-07,26.95,27.15,26.85,26.92,,26.92,4432.0,16844.0
1985-06-10,26.82,26.9,26.7,26.81,,26.81,3894.0,15945.0
1985-06-11,27.0,27.1,26.87,26.95,,26.95,3014.0,14643.0
1985-06-12,26.87,27.04,26.83,27.01,,27.01,2942.0,13877.0
1985-06-13,27.2,27.42,27.15,27.41,,27.41,5073.0,13938.0
1985-06-14,27.48,27.48,27.2,27.29,,27.29,5100.0,13082.0
1985-06-17,27.1,27.25,27.04,27.23,,27.23,3853.0,11459.0
1985-06-18,27.38,27.4,27.2,27.22,,27.22,3862.0,9409.0
1985-06-19,27.35,27.4,27.15,27.3,,27.3,4978.0,8741.0
1985-06-20,27.4,27.4,27.1,27.2,,27.2,5097.0,4765.0
1985-06-21,26.64,26.97,26.64,26.92,,26.92,8910.0,23564.0
1985-06-24,26.81,27.03,26.77,26.89,,26.89,5789.0,22479.0
1985-06-25,26.89,26.97,26.74,26.75,,26.75,4278.0,21836.0
1985-06-26,26.83,26.98,26.77,26.94,,26.94,4633.0,22131.0
1985-06-27,27.0,27.14,26.93,27.09,,27.09,6947.0,22613.0
1985-06-28,27.13,27.14,26.85,26.87,,26.87,3625.0,21921.0
1985-07-01,26.79,26.82,26.65,26.68,,26.68,3880.0,22151.0
1985-07-02,26.7,26.95,26.58,26.94,,26.94,3372.0,21912.0
1985-07-03,27.0,27.04,26.87,26.91,,26.91,3578.0,21154.0
1985-07-08,26.8,27.04,26.69,26.99,,26.99,4239.0,20685.0
1985-07-09,27.13,27.46,27.13,27.45,,27.45,7968.0,19434.0
1985-07-10,27.28,27.58,27.28,27.55,,27.55,4896.0,19161.0
1985-07-11,27.35,27.7,27.26,27.37,,27.37,4458.0,17818.0
1985-07-12,27.1,27.35,27.1,27.11,,27.11,3504.0,16944.0
1985-07-15,27.1,27.37,27.05,27.31,,27.31,4668.0,15320.0
1985-07-16,27.31,27.43,27.25,27.37,,27.37,3930.0,13855.0
1985-07-17,27.5,27.56,27.41,27.48,,27.48,4467.0,11722.0
1985-07-18,27.53,27.64,27.46,27.49,,27.49,4131.0,9244.0
1985-07-19,27.47,27.49,27.36,27.4,,27.4,5443.0,7710.0
1985-07-22,27.38,27.7,27.3,27.7,,27.7,5242.0,5056.0
1985-07-23,27.01,27.2,26.96,27.16,,27.16,7890.0,22867.0
1985-07-24,27.1,27.45,27.09,27.34,,27.34,10162.0,21934.0
1985-07-25,27.3,27.45,27.15,27.31,,27.31,6695.0,20806.0
1985-07-26,27.22,27.42,27.15,27.3,,27.3,759.0,19936.0
1985-07-29,27.34,27.52,27.25,27.36,,27.36,4632.0,19488.0
1985-07-30,27.3,27.38,27.22,27.34,,27.34,2894.0,18840.0
1985-07-31,27.23,27.36,27.1,27.12,,27.12,5442.0,18231.0
1985-08-01,27.12,27.21,27.01,27.19,,27.19,3846.0,18013.0
1985-08-02,27.24,27.38,27.16,27.31,,27.31,3143.0,17188.0
1985-08-05,27.45,27.46,27.29,27.33,,27.33,2900.0,16747.0
1985-08-06,27.29,27.35,27.2,27.26,,27.26,3132.0,16133.0
1985-08-07,27.35,27.39,27.2,27.27,,27.27,2982.0,16205.0
1985-08-08,27.2,27.32,27.16,27.31,,27.31,2290.0,16340.0
1985-08-09,27.35,27.4,27.27,27.37,,27.37,2208.0,15710.0
1985-08-12,27.48,27.6,27.46,27.58,,27.58,4774.0,15127.0
1985-08-13,27.52,27.64,27.46,27.61,,27.61,2437.0,13851.0
1985-08-14,27.7,27.81,27.67,27.73,,27.73,3390.0,13443.0
1985-08-15,27.85,28.1,27.82,28.06,,28.06,4444.0,11963.0
1985-08-16,28.12,28.13,27.87,28.03,,28.03,5560.0,10677.0
1985-08-19,28.03,28.08,27.94,27.99,,27.99,4831.0,6716.0
1985-08-20,27.9,28.24,27.9,28.09,,28.09,5622.0,9749.0
1985-08-21,27.74,27.92,27.71,27.88,,27.88,4911.0,19029.0
1985-08-22,28.0,28.06,27.93,27.97,,27.97,5011.0,19298.0
1985-08-23,27.96,28.03,27.86,27.95,,27.95,3812.0,19553.0
1985-08-26,27.97,28.12,27.9,28.1,,28.1,3750.0,19343.0
1985-08-27,28.25,28.32,28.07,28.08,,28.08,4185.0,18731.0
1985-08-28,28.15,28.21,27.86,28.1,,28.1,4805.0,19153.0
1985-08-29,27.95,27.99,27.82,27.94,,27.94,2890.0,19401.0
1985-08-30,27.88,28.08,27.87,28.08,,28.08,2605.0,19803.0
1985-09-03,28.2,28.33,28.16,28.28,,28.28,3537.0,19698.0
1985-09-04,28.26,28.37,28.2,28.27,,28.27,4899.0,20240.0
1985-09-05,28.19,28.22,27.96,27.97,,27.97,7515.0,21011.0
1985-09-06,27.97,27.97,27.7,27.75,,27.75,6826.0,19353.0
1985-09-09,27.63,27.66,27.37,27.64,,27.64,8235.0,19374.0
1985-09-10,27.75,27.96,27.75,27.89,,27.89,4511.0,19257.0
1985-09-11,27.75,28.0,27.68,27.88,,27.88,5008.0,18691.0
1985-09-12,27.95,28.05,27.83,28.04,,28.04,5579.0,16376.0
1985-09-13,28.1,28.19,27.88,28.01,,28.01,3781.0,14287.0
1985-09-16,27.95,28.01,27.85,27.92,,27.92,3540.0,12538.0
1985-09-17,27.93,28.08,27.88,28.08,,28.08,3080.0,10642.0
1985-09-18,28.08,28.15,27.95,28.1,,28.1,2593.0,9295.0
1985-09-19,28.03,28.21,28.02,28.2,,28.2,3344.0,7294.0
1985-09-20,28.34,28.8,28.32,28.72,,28.72,6967.0,5167.0
1985-09-23,28.1,28.39,28.03,28.05,,28.05,5269.0,18461.0
1985-09-24,27.95,28.32,27.95,28.23,,28.23,5112.0,19975.0
1985-09-25,28.4,28.52,28.39,28.42,,28.42,4945.0,20571.0
1985-09-26,28.6,29.0,28.58,28.9,,28.9,6747.0,20278.0
1985-09-27,29.0,29.19,28.9,28.93,,28.93,1843.0,21136.0
1985-09-30,28.85,29.1,28.8,29.08,,29.08,5023.0,20951.0
1985-10-01,29.12,29.12,28.89,29.03,,29.03,4095.0,20313.0
1985-10-02,29.15,29.29,29.07,29.26,,29.26,3657.0,20129.0
1985-10-03,29.45,29.52,29.3,29.31,,29.31,5277.0,20129.0
1985-10-04,28.95,29.11,28.88,29.0,,29.0,4917.0,19382.0
1985-10-07,28.85,29.2,28.76,29.16,,29.16,3196.0,18769.0
1985-10-08,29.25,29.32,29.1,29.27,,29.27,2554.0,18807.0
1985-10-09,29.2,29.27,28.95,28.98,,28.98,3405.0,18448.0
1985-10-10,28.7,28.81,28.57,28.66,,28.66,4810.0,17981.0
1985-10-11,28.75,28.77,28.69,28.73,,28.73,1547.0,17893.0
1985-10-14,28.79,29.11,28.75,29.06,,29.06,2873.0,17315.0
1985-10-15,29.16,29.36,29.14,29.35,,29.35,4749.0,14639.0
1985-10-16,29.45,29.52,29.23,29.36,,29.36,4707.0,13538.0
1985-10-17,29.36,29.56,29.34,29.55,,29.55,3204.0,12553.0
1985-10-18,29.45,29.55,29.41,29.52,,29.52,4216.0,10740.0
1985-10-21,29.47,30.0,29.47,29.97,,29.97,3653.0,9951.0
1985-10-22,30.08,30.6,29.91,30.28,,30.28,6137.0,6302.0
1985-10-23,28.95,29.36,28.85,29.33,,29.33,9581.0,25375.0
1985-10-24,29.43,29.67,29.33,29.59,,29.59,8333.0,25185.0
1985-10-25,29.53,29.7,29.49,29.65,,29.65,4502.0,25101.0
1985-10-28,29.75,30.19,29.75,30.17,,30.17,8999.0,25231.0
1985-10-29,30.1,30.25,29.98,30.22,,30.22,9192.0,25173.0
1985-10-30,30.01,30.16,29.88,30.12,,30.12,5742.0,24391.0
1985-10-31,30.3,30.4,30.16,30.38,,30.38,5630.0,24918.0
1985-11-01,30.36,30.49,30.31,30.39,,30.39,4119.0,25047.0
1985-11-04,30.2,30.3,30.05,30.19,,30.19,5074.0,24661.0
1985-11-05,29.99,30.09,29.93,29.96,,29.96,6634.0,24116.0
1985-11-06,30.05,30.35,29.96,30.34,,30.34,7105.0,24108.0
1985-11-07,30.44,30.54,30.34,30.39,,30.39,6873.0,22430.0
1985-11-08,30.32,30.47,30.32,30.45,,30.45,3587.0,21480.0
1985-11-11,30.65,30.71,30.61,30.69,,30.69,3493.0,21031.0
1985-11-12,30.65,30.9,30.63,30.82,,30.82,5214.0,20162.0
1985-11-13,30.95,31.08,30.93,31.04,,31.04,6897.0,19166.0
1985-11-14,31.38,31.5,31.35,31.35,,31.35,7661.0,16547.0
1985-11-15,31.15,31.2,30.95,30.97,,30.97,4473.0,15601.0
1985-11-18,30.88,31.02,30.75,30.93,,30.93,4483.0,12846.0
1985-11-19,31.12,31.32,31.0,31.31,,31.31,7435.0,8772.0
1985-11-20,31.36,31.82,31.3,31.72,,31.72,5314.0,6326.0
1985-11-21,30.71,30.95,30.53,30.82,,30.82,10733.0,24200.0
1985-11-22,30.75,30.94,30.68,30.91,,30.91,4604.0,22496.0
1985-11-25,30.98,31.17,30.98,31.01,,31.01,6741.0,22903.0
1985-11-26,30.92,30.95,30.71,30.74,,30.74,5554.0,21872.0
1985-11-27,30.42,30.57,29.74,29.75,,29.75,11527.0,20871.0
1985-12-02,29.35,29.8,28.74,29.75,,29.75,10997.0,19640.0
1985-12-03,29.8,29.85,29.0,29.06,,29.06,6889.0,19335.0
1985-12-04,28.75,29.08,28.55,28.64,,28.64,7698.0,19394.0
1985-12-05,28.9,29.02,28.62,28.88,,28.88,5231.0,19340.0
1985-12-06,29.0,29.12,28.68,28.74,,28.74,5193.0,19123.0
1985-12-09,27.95,27.95,27.45,27.51,,27.51,8071.0,19731.0
1985-12-10,27.05,27.12,25.05,25.23,,25.23,17213.0,18779.0
1985-12-11,25.0,27.2,24.8,26.78,,26.78,10239.0,17790.0
1985-12-12,27.2,27.6,27.1,27.25,,27.25,8172.0,16332.0
1985-12-13,27.41,27.53,27.17,27.37,,27.37,7943.0,13976.0
1985-12-16,27.61,27.8,27.25,27.27,,27.27,6636.0,10607.0
1985-12-17,26.85,26.85,26.2,26.42,,26.42,7782.0,8983.0
1985-12-18,26.65,26.9,26.18,26.53,,26.53,7414.0,4519.0
1985-12-19,26.0,26.3,25.92,26.07,,26.07,9965.0,21438.0
1985-12-20,26.25,26.25,25.65,25.77,,25.77,5596.0,21199.0
1985-12-23,25.7,25.86,25.53,25.57,,25.57,2983.0,21038.0
1985-12-26,25.8,26.24,25.75,26.22,,26.22,3466.0,21386.0
1985-12-27,26.5,26.9,26.41,26.89,,26.89,7021.0,20731.0
1985-12-30,27.01,27.01,26.38,26.66,,26.66,5608.0,20583.0
1985-12-31,26.5,26.6,26.25,26.3,,26.3,3347.0,20334.0
1986-01-02,25.95,25.96,25.2,25.56,,25.56,7625.0,20335.0
1986-01-03,25.9,26.09,25.51,25.97,,25.97,6525.0,19815.0
1986-01-06,26.25,26.6,26.2,26.57,,26.57,6667.0,19109.0
1986-01-07,26.41,26.44,26.06,26.2,,26.2,4354.0,18300.0
1986-01-08,25.5,26.05,25.5,25.93,,25.93,7126.0,16775.0
1986-01-09,25.65,25.9,25.3,25.9,,25.9,9883.0,15926.0
1986-01-10,25.7,25.97,25.49,25.79,,25.79,4849.0,14980.0
1986-01-13,25.4,25.58,25.02,25.08,,25.08,6631.0,14022.0
1986-01-14,25.05,25.3,24.9,24.96,,24.96,6578.0,13471.0
1986-01-15,25.16,25.3,25.09,25.15,,25.15,4866.0,12427.0
1986-01-16,24.65,24.65,23.96,24.11,,24.11,6688.0,12754.0
1986-01-17,24.1,24.25,23.4,23.53,,23.53,6044.0,10705.0
1986-01-20,22.5,22.8,21.19,21.27,,21.27,8498.0,8854.0
1986-01-21,22.2,22.22,19.85,20.59,,20.59,7617.0,6279.0
1986-01-22,21.2,21.4,20.32,20.39,,20.39,10060.0,23182.0
1986-01-23,18.9,20.5,18.6,19.82,,19.82,20606.0,24322.0
1986-01-24,19.8,20.26,19.4,19.5,,19.5,8203.0,23207.0
1986-01-27,19.85,20.92,19.7,20.83,,20.83,11901.0,21831.0
1986-01-28,21.15,21.37,20.14,20.17,,20.17,11460.0,19638.0
1986-01-29,19.6,20.0,19.4,19.66,,19.66,8928.0,19188.0
1986-01-30,20.0,20.1,19.5,19.66,,19.66,7133.0,18793.0
1986-01-31,19.2,19.3,18.75,18.83,,18.83,8358.0,18885.0
1986-02-03,18.0,18.0,17.05,17.36,,17.36,10332.0,18490.0
1986-02-04,16.2,16.8,15.35,15.44,,15.44,15328.0,18681.0
1986-02-05,16.3,16.65,15.7,16.16,,16.16,14239.0,18427.0
1986-02-06,16.25,16.8,15.95,16.45,,16.45,7304.0,18244.0
1986-02-07,17.0,17.85,17.0,17.68,,17.68,12844.0,18096.0
1986-02-10,18.2,18.67,16.4,16.78,,16.78,13741.0,19083.0
1986-02-11,16.5,17.05,16.1,16.55,,16.55,5988.0,16506.0
1986-02-12,16.25,16.6,15.7,15.73,,15.73,8051.0,15123.0
1986-02-13,15.5,16.5,15.45,16.47,,16.47,7640.0,13716.0
1986-02-14,16.7,16.8,15.95,16.01,,16.01,3746.0,11058.0
1986-02-18,15.81,15.95,14.65,14.77,,14.77,9009.0,10043.0
1986-02-19,14.45,15.35,14.3,15.12,,15.12,8365.0,8579.0
1986-02-20,15.3,15.55,13.85,14.17,,14.17,5178.0,5896.0
1986-02-21,14.55,14.8,13.4,13.53,,13.53,15852.0,23738.0
1986-02-24,14.2,15.2,13.95,15.11,,15.11,14708.0,24435.0
1986-02-25,15.39,15.7,14.0,14.55,,14.55,14337.0,24311.0
1986-02-26,14.7,14.72,14.15,14.6,,14.6,7422.0,22955.0
1986-02-27,14.25,14.4,13.7,13.95,,13.95,9220.0,22952.0
1986-02-28,13.0,13.5,12.7,13.26,,13.26,8475.0,22139.0
1986-03-03,12.81,13.0,12.15,12.27,,12.27,9440.0,22998.0
1986-03-04,12.25,12.6,11.9,11.98,,11.98,7688.0,22884.0
1986-03-05,12.0,13.0,11.49,12.09,,12.09,12593.0,23307.0
1986-03-06,12.5,13.2,12.25,13.16,,13.16,8800.0,25124.0
1986-03-07,13.6,13.6,12.1,12.28,,12.28,8289.0,22173.0
1986-03-10,12.1,13.1,11.9,12.85,,12.85,7800.0,20854.0
1986-03-11,13.05,13.49,12.78,13.1,,13.1,6937.0,19920.0
1986-03-12,13.7,14.05,13.35,14.01,,14.01,7890.0,19757.0
1986-03-13,14.1,14.15,12.56,12.65,,12.65,8838.0,18589.0
1986-03-14,12.8,13.12,12.35,12.72,,12.72,6707.0,17457.0
1986-03-17,12.5,13.38,12.25,13.2,,13.2,6502.0,15962.0
1986-03-18,13.75,14.18,13.2,13.73,,13.73,10185.0,14261.0
1986-03-19,14.0,14.14,13.15,13.28,,13.28,9500.0,10700.0
1986-03-20,13.15,13.4,12.6,12.78,,12.78,7776.0,7860.0
1986-03-21,12.75,14.05,12.6,13.94,,13.94,15362.0,32864.0
1986-03-24,12.25,12.47,11.0,12.13,,12.13,18374.0,31039.0
1986-03-25,12.0,12.47,11.95,12.25,,12.25,8271.0,29634.0
1986-03-26,12.15,12.35,12.0,12.02,,12.02,9773.0,29816.0
1986-03-27,11.8,11.9,11.35,11.44,,11.44,10303.0,29260.0
1986-03-31,11.11,11.2,10.3,10.42,,10.42,8337.0,27455.0
1986-04-01,10.0,11.4,9.75,11.27,,11.27,13374.0,28223.0
1986-04-02,11.65,12.45,11.35,11.52,,11.52,14096.0,27855.0
1986-04-03,11.1,11.88,10.9,11.75,,11.75,11437.0,26205.0
1986-04-04,12.15,12.8,12.05,12.74,,12.74,11989.0,24645.0
1986-04-07,13.5,14.4,13.2,14.33,,14.33,16308.0,23058.0
1986-04-08,13.8,13.85,12.4,12.47,,12.47,15073.0,24759.0
1986-04-09,12.3,13.4,12.2,13.0,,13.0,10932.0,23614.0
1986-04-10,13.35,13.7,13.35,13.48,,13.48,7769.0,22484.0
1986-04-11,13.5,14.15,13.4,13.61,,13.61,11728.0,22730.0
1986-04-14,13.4,13.8,12.95,12.97,,12.97,5774.0,21292.0
1986-04-15,13.0,13.25,12.65,12.7,,12.7,6062.0,18012.0
1986-04-16,11.9,12.25,11.4,11.43,,11.43,10611.0,19578.0
1986-04-17,11.3,11.9,11.25,11.83,,11.83,8774.0,17365.0
1986-04-18,11.85,12.25,11.75,11.92,,11.92,7304.0,15381.0
1986-04-21,11.7,12.62,11.7,12.57,,12.57,9417.0,13770.0
1986-04-22,12.75,13.5,12.75,13.2,,13.2,9353.0,9369.0
1986-04-23,12.8,13.48,12.7,13.21,,13.21,18327.0,34488.0
1986-04-24,13.45,13.92,12.8,12.98,,12.98,19152.0,33017.0
1986-04-25,12.55,13.55,12.5,13.39,,13.39,11931.0,32598.0
1986-04-28,13.8,13.95,13.25,13.36,,13.36,13651.0,32146.0
1986-04-29,13.15,13.65,13.08,13.51,,13.51,10370.0,32102.0
1986-04-30,13.4,13.8,13.3,13.34,,13.34,11341.0,31323.0
1986-05-01,13.5,13.9,13.5,13.81,,13.81,13119.0,31979.0
1986-05-02,14.25,14.95,14.1,14.73,,14.73,20012.0,36290.0
1986-05-05,14.75,14.85,14.12,14.33,,14.33,14005.0,33617.0
1986-05-06,14.38,14.52,14.11,14.32,,14.32,11011.0,33440.0
1986-05-07,14.85,15.34,14.8,15.21,,15.21,15003.0,33132.0
1986-05-08,15.1,15.78,14.96,15.74,,15.74,13395.0,32027.0
1986-05-09,15.55,15.9,15.43,15.86,,15.86,9727.0,30091.0
1986-05-12,15.8,16.13,15.6,15.77,,15.77,10963.0,28401.0
1986-05-13,15.3,15.95,15.18,15.89,,15.89,11204.0,25828.0
1986-05-14,15.8,16.0,15.4,15.51,,15.51,13043.0,23004.0
1986-05-15,15.53,15.72,15.38,15.68,,15.68,7841.0,20788.0
1986-05-16,15.62,16.2,15.62,16.16,,16.16,7218.0,17769.0
1986-05-19,16.45,17.2,16.4,17.16,,17.16,14444.0,16041.0
1986-05-20,16.9,17.1,16.0,16.04,,16.04,13536.0,10816.0
1986-05-21,15.8,15.9,14.75,14.82,,14.82,22010.0,39087.0
1986-05-22,14.5,15.2,14.5,15.16,,15.16,15480.0,37777.0
1986-05-23,15.3,15.7,14.93,15.59,,15.59,8938.0,36809.0
1986-05-27,15.43,15.47,15.05,15.1,,15.1,10678.0,36104.0
1986-05-28,14.85,15.1,14.6,14.83,,14.83,14794.0,36629.0
1986-05-29,14.4,14.68,14.15,14.54,,14.54,16779.0,33726.0
1986-05-30,14.64,14.8,14.21,14.3,,14.3,10191.0,33176.0
1986-06-02,14.0,14.05,13.73,13.81,,13.81,15416.0,34553.0
1986-06-03,13.85,14.1,13.75,13.87,,13.87,9268.0,32050.0
1986-06-04,13.0,13.25,12.75,13.1,,13.1,16480.0,32708.0
1986-06-05,13.25,13.53,12.85,13.23,,13.23,13650.0,31540.0
1986-06-06,13.1,13.18,12.73,12.76,,12.76,11104.0,30711.0
1986-06-09,12.6,12.85,12.5,12.63,,12.63,7562.0,28721.0
1986-06-10,12.73,12.9,12.5,12.56,,12.56,9933.0,27382.0
1986-06-11,12.72,13.59,12.65,13.49,,13.49,10481.0,27308.0
1986-06-12,13.5,13.8,13.29,13.66,,13.66,11072.0,26050.0
1986-06-13,13.4,13.97,13.35,13.81,,13.81,9345.0,25249.0
1986-06-16,13.85,14.02,13.6,13.66,,13.66,9141.0,23197.0
1986-06-17,13.7,13.78,13.53,13.74,,13.74,7678.0,20155.0
1986-06-18,13.65,13.78,13.5,13.65,,13.65,8720.0,18781.0
1986-06-19,13.65,13.85,13.51,13.76,,13.76,8790.0,14150.0
1986-06-20,13.75,14.9,13.38,14.69,,14.69,10701.0,10902.0
1986-06-23,12.85,13.2,12.85,13.0,,13.0,12350.0,38330.0
1986-06-24,12.95,12.95,12.82,12.88,,12.88,6377.0,36879.0
1986-06-25,12.82,13.52,12.82,13.26,,13.26,17958.0,37250.0
1986-06-26,13.46,13.63,13.05,13.14,,13.14,9990.0,34479.0
1986-06-27,13.15,13.55,13.14,13.4,,13.4,8783.0,34593.0
1986-06-30,12.8,13.0,12.7,12.78,,12.78,12574.0,34526.0
1986-07-01,12.55,12.6,12.31,12.38,,12.38,14346.0,33093.0
1986-07-02,12.4,12.47,11.96,11.99,,11.99,12165.0,30225.0
1986-07-07,11.35,11.5,11.1,11.19,,11.19,10052.0,29223.0
1986-07-08,11.2,11.35,10.96,11.22,,11.22,13011.0,27327.0
1986-07-09,11.21,11.25,10.75,10.77,,10.77,12070.0,27993.0
1986-07-10,10.95,11.39,10.95,11.25,,11.25,10649.0,25626.0
1986-07-11,11.25,11.3,10.93,11.13,,11.13,9779.0,24327.0
1986-07-14,10.8,11.09,10.7,11.04,,11.04,8929.0,23906.0
1986-07-15,11.1,12.45,11.1,12.11,,12.11,12012.0,24234.0
1986-07-16,12.05,12.7,11.85,12.61,,12.61,8932.0,22182.0
1986-07-17,13.0,13.05,12.2,12.4,,12.4,11371.0,22036.0
1986-07-18,12.3,13.31,12.3,12.86,,12.86,12034.0,20123.0
1986-07-21,13.2,13.5,13.05,13.09,,13.09,11591.0,11887.0
1986-07-22,12.7,12.7,10.95,11.07,,11.07,10116.0,6277.0
1986-07-23,10.85,11.12,10.7,10.85,,10.85,18681.0,35944.0
1986-07-24,11.05,11.27,10.95,11.05,,11.05,13591.0,33977.0
1986-07-25,11.03,11.18,10.86,10.9,,10.9,7251.0,34518.0
1986-07-28,10.65,11.1,10.65,11.07,,11.07,8556.0,34225.0
1986-07-29,11.15,11.83,11.1,11.41,,11.41,20042.0,35630.0
1986-07-30,11.7,11.8,11.5,11.73,,11.73,17139.0,35908.0
1986-07-31,11.8,11.9,11.03,11.15,,11.15,16479.0,32006.0
1986-08-01,11.3,11.59,11.22,11.55,,11.55,9051.0,30803.0
1986-08-04,11.75,13.37,11.75,13.29,,13.29,27715.0,34232.0
1986-08-05,16.0,16.5,14.63,15.02,,15.02,45873.0,36875.0
1986-08-06,14.5,15.1,14.45,14.97,,14.97,17991.0,34716.0
1986-08-07,15.25,15.45,14.8,15.32,,15.32,11931.0,30254.0
1986-08-08,15.05,15.05,14.75,14.83,,14.83,9302.0,29998.0
1986-08-11,15.0,15.18,14.82,14.91,,14.91,7048.0,29050.0
1986-08-12,15.06,15.8,15.06,15.35,,15.35,12258.0,27388.0
1986-08-13,15.35,15.65,15.05,15.28,,15.28,13791.0,29314.0
1986-08-14,15.23,15.46,15.1,15.42,,15.42,6788.0,24999.0
1986-08-15,15.5,15.85,15.5,15.82,,15.82,6866.0,23230.0
1986-08-18,16.0,16.05,15.58,15.61,,15.61,5307.0,20319.0
1986-08-19,15.3,15.37,14.8,14.87,,14.87,11687.0,15453.0
1986-08-20,14.7,15.3,14.6,15.26,,15.26,12373.0,9481.0
1986-08-21,15.75,15.89,15.35,15.46,,15.46,14155.0,30074.0
1986-08-22,15.4,15.57,15.38,15.49,,15.49,4962.0,27750.0
1986-08-25,15.41,15.65,15.41,15.51,,15.51,4037.0,27588.0
1986-08-26,15.7,15.9,15.65,15.83,,15.83,8729.0,27260.0
1986-08-27,15.98,16.07,15.53,15.79,,15.79,11444.0,28749.0
1986-08-28,15.8,15.84,15.58,15.81,,15.81,8745.0,26755.0
1986-08-29,15.9,15.92,15.75,15.9,,15.9,5427.0,26773.0
1986-09-02,16.18,16.49,16.12,16.46,,16.46,11532.0,27333.0
1986-09-03,16.56,16.56,16.09,16.13,,16.13,13496.0,26589.0
1986-09-04,16.13,16.32,16.05,16.21,,16.21,10997.0,25013.0
1986-09-05,16.42,16.52,16.33,16.37,,16.37,6350.0,24247.0
1986-09-08,16.15,16.2,15.3,15.62,,15.62,15765.0,23628.0
1986-09-09,15.4,15.53,15.17,15.27,,15.27,9282.0,22500.0
1986-09-10,15.25,15.26,14.8,14.88,,14.88,9349.0,22013.0
1986-09-11,15.12,15.16,14.46,14.99,,14.99,10045.0,21899.0
1986-09-12,15.05,15.14,14.88,15.06,,15.06,5391.0,21370.0
1986-09-15,14.9,14.9,14.25,14.34,,14.34,8569.0,19655.0
1986-09-16,14.0,14.1,13.8,13.97,,13.97,6937.0,19442.0
1986-09-17,13.8,14.2,13.8,14.0,,14.0,5231.0,18562.0
1986-09-18,14.25,14.58,14.23,14.56,,14.56,4762.0,17435.0
1986-09-19,14.75,14.79,14.45,14.48,,14.48,7625.0,16115.0
1986-09-22,14.4,14.4,13.9,13.97,,13.97,11736.0,12447.0
1986-09-23,13.95,14.5,13.95,14.45,,14.45,12328.0,29236.0
1986-09-24,14.6,14.78,14.48,14.57,,14.57,10453.0,29627.0
1986-09-25,14.35,14.53,14.25,14.27,,14.27,8395.0,27563.0
1986-09-26,14.35,14.65,14.35,14.43,,14.43,6836.0,28124.0
1986-09-29,14.6,14.9,14.6,14.89,,14.89,6360.0,27468.0
1986-09-30,15.1,15.15,14.7,14.77,,14.77,7300.0,27626.0
1986-10-01,14.77,15.2,14.77,15.16,,15.16,7734.0,27888.0
1986-10-02,15.25,15.4,15.18,15.36,,15.36,10091.0,27069.0
1986-10-03,15.1,15.22,14.76,14.87,,14.87,8335.0,25753.0
1986-10-06,14.7,15.09,14.6,14.82,,14.82,6792.0,26712.0
1986-10-07,15.02,15.45,15.02,15.4,,15.4,7346.0,25102.0
1986-10-08,15.45,15.53,15.28,15.41,,15.41,6036.0,24150.0
1986-10-09,15.22,15.34,14.9,15.1,,15.1,7285.0,23947.0
1986-10-10,15.01,15.14,14.9,14.93,,14.93,5314.0,24339.0
1986-10-13,15.03,15.05,14.23,14.37,,14.37,6903.0,23768.0
1986-10-14,14.42,14.62,14.15,14.6,,14.6,7176.0,22957.0
1986-10-15,14.68,14.95,14.66,14.85,,14.85,7644.0,23001.0
1986-10-16,14.62,14.75,14.35,14.53,,14.53,7245.0,22139.0
1986-10-17,14.3,14.87,14.29,14.8,,14.8,12465.0,21347.0
1986-10-20,14.99,15.16,14.99,15.13,,15.13,12525.0,12325.0
1986-10-21,15.0,15.35,14.99,15.19,,15.19,13674.0,8960.0
1986-10-22,15.6,15.6,15.15,15.19,,15.19,23102.0,49229.0
1986-10-23,15.05,15.2,14.93,15.08,,15.08,15316.0,46748.0
1986-10-24,15.14,15.2,14.95,15.02,,15.02,11001.0,43766.0
1986-10-27,14.85,14.85,14.4,14.41,,14.41,18428.0,44560.0
1986-10-28,14.15,14.48,14.1,14.13,,14.13,17188.0,41770.0
1986-10-29,14.25,14.25,13.52,13.73,,13.73,27428.0,42636.0
1986-10-30,14.0,15.12,13.9,15.04,,15.04,33509.0,41400.0
1986-10-31,15.5,15.65,15.21,15.27,,15.27,19054.0,38546.0
1986-11-03,15.15,15.23,14.68,14.71,,14.71,14313.0,36700.0
1986-11-04,14.72,15.1,14.71,14.96,,14.96,17217.0,37197.0
1986-11-05,15.0,15.15,14.95,14.96,,14.96,7371.0,35999.0
1986-11-06,15.09,15.2,15.05,15.08,,15.08,7745.0,35639.0
1986-11-07,15.2,15.44,15.08,15.17,,15.17,11262.0,35125.0
1986-11-10,15.3,15.46,15.21,15.34,,15.34,7338.0,32687.0
1986-11-11,15.35,15.45,15.29,15.41,,15.41,5371.0,32423.0
1986-11-12,15.3,15.42,15.25,15.35,,15.35,7831.0,31742.0
1986-11-13,15.25,15.62,15.18,15.51,,15.51,11838.0,30606.0
1986-11-14,15.6,15.77,15.51,15.64,,15.64,9700.0,29083.0
1986-11-17,15.8,15.83,15.56,15.62,,15.62,9098.0,26538.0
1986-11-18,15.5,15.6,15.4,15.59,,15.59,13963.0,20604.0
1986-11-19,15.58,15.67,15.47,15.48,,15.48,11619.0,16161.0
1986-11-20,15.42,15.43,14.98,15.08,,15.08,13034.0,12963.0
1986-11-21,15.25,15.4,15.2,15.38,,15.38,10316.0,45332.0
1986-11-24,15.44,15.44,14.88,14.99,,14.99,17639.0,46698.0
1986-11-25,14.78,15.05,14.72,14.95,,14.95,18812.0,42970.0
1986-11-26,15.15,15.24,14.95,15.0,,15.0,11516.0,42132.0
1986-12-01,15.11,15.33,15.11,15.31,,15.31,8686.0,39572.0
1986-12-02,15.35,15.38,15.17,15.19,,15.19,9031.0,36914.0
1986-12-03,15.24,15.28,15.08,15.12,,15.12,10222.0,35248.0
1986-12-04,15.07,15.22,14.96,15.2,,15.2,9778.0,34782.0
1986-12-05,15.22,15.24,15.1,15.13,,15.13,7540.0,33187.0
1986-12-08,15.1,15.15,15.0,15.03,,15.03,5160.0,32220.0
1986-12-09,14.9,15.03,14.88,15.0,,15.0,7849.0,30672.0
1986-12-10,14.96,15.18,14.92,15.13,,15.13,10314.0,30195.0
1986-12-11,15.25,15.61,15.25,15.5,,15.5,12401.0,28909.0
1986-12-12,16.05,16.25,15.5,16.1,,16.1,15783.0,27262.0
1986-12-15,16.2,16.6,16.2,16.36,,16.36,13692.0,24254.0
1986-12-16,16.1,16.35,16.0,16.1,,16.1,10416.0,21122.0
1986-12-17,15.95,16.0,15.8,15.86,,15.86,10357.0,18312.0
1986-12-18,15.45,16.5,15.35,16.06,,16.06,11899.0,13685.0
1986-12-19,16.69,16.69,16.0,16.21,,16.21,11732.0,8910.0
1986-12-22,17.3,17.5,17.1,17.22,,17.22,33903.0,55543.0
1986-12-23,17.15,17.19,16.89,16.91,,16.91,21469.0,51884.0
1986-12-24,16.98,17.3,16.88,17.27,,17.27,9194.0,51300.0
1986-12-29,17.4,17.72,17.4,17.65,,17.65,14014.0,50147.0
1986-12-30,17.58,17.67,17.45,17.65,,17.65,11101.0,48610.0
1986-12-31,17.85,18.0,17.8,17.94,,17.94,10593.0,49215.0
1987-01-02,17.9,18.19,17.9,18.13,,18.13,11923.0,49588.0
1987-01-05,18.15,18.29,17.93,17.95,,17.95,15045.0,46958.0
1987-01-06,17.91,18.23,17.88,18.22,,18.22,12785.0,41082.0
1987-01-07,18.25,18.28,18.1,18.25,,18.25,8576.0,39753.0
1987-01-08,18.4,18.6,18.36,18.57,,18.57,14604.0,34851.0
1987-01-09,18.5,18.78,18.42,18.77,,18.77,14082.0,32777.0
1987-01-12,18.99,19.2,18.9,19.01,,19.01,11489.0,29782.0
1987-01-13,18.86,18.95,18.71,18.89,,18.89,8741.0,27870.0
1987-01-14,18.95,19.15,18.82,19.13,,19.13,12182.0,27105.0
1987-01-15,19.22,19.43,19.12,19.14,,19.14,13920.0,25560.0
1987-01-16,19.1,19.2,18.95,19.1,,19.1,10867.0,20121.0
1987-01-19,19.1,19.1,18.68,18.7,,18.7,15703.0,16837.0
1987-01-20,18.45,18.74,18.45,18.72,,18.72,16247.0,7729.0
1987-01-21,18.85,18.92,18.58,18.69,,18.69,20203.0,48954.0
1987-01-22,18.85,18.89,18.76,18.87,,18.87,9820.0,48164.0
1987-01-23,18.94,18.94,18.71,18.76,,18.76,8118.0,49015.0
1987-01-26,18.79,18.83,18.5,18.64,,18.64,11939.0,48989.0
1987-01-27,18.6,18.64,18.43,18.47,,18.47,14956.0,48424.0
1987-01-28,18.53,18.69,18.42,18.58,,18.58,13298.0,47257.0
1987-01-29,18.55,18.72,18.55,18.66,,18.66,11621.0,45370.0
1987-01-30,18.72,18.81,18.71,18.75,,18.75,8750.0,46208.0
1987-02-02,18.7,18.71,18.46,18.54,,18.54,12382.0,46840.0
1987-02-03,18.45,18.48,18.33,18.36,,18.36,14446.0,46211.0
1987-02-04,18.25,18.29,18.04,18.26,,18.26,18123.0,44519.0
1987-02-05,18.38,18.62,18.38,18.58,,18.58,15779.0,42480.0
1987-02-06,18.58,18.6,18.43,18.44,,18.44,12112.0,42241.0
1987-02-09,18.3,18.4,18.26,18.34,,18.34,10564.0,37950.0
1987-02-10,18.4,18.47,18.3,18.45,,18.45,11733.0,36076.0
1987-02-11,18.33,18.36,18.04,18.06,,18.06,16087.0,33689.0
1987-02-12,18.0,18.15,17.75,17.98,,17.98,19708.0,35112.0
1987-02-13,18.18,18.18,17.83,17.85,,17.85,11875.0,30889.0
1987-02-17,17.88,17.92,17.75,17.79,,17.79,11941.0,26053.0
1987-02-18,17.7,17.71,17.27,17.4,,17.4,18578.0,23889.0
1987-02-19,17.4,17.5,17.25,17.44,,17.44,12588.0,18012.0
1987-02-20,17.6,17.83,17.55,17.77,,17.77,15149.0,10293.0
1987-02-23,17.4,17.44,17.06,17.08,,17.08,24675.0,59335.0
1987-02-24,16.9,16.95,16.68,16.73,,16.73,33691.0,56211.0
1987-02-25,16.45,16.45,16.05,16.4,,16.4,36527.0,51795.0
1987-02-26,16.62,16.8,16.5,16.78,,16.78,19087.0,50219.0
1987-02-27,16.7,16.84,16.4,16.6,,16.6,30704.0,52967.0
1987-03-02,16.25,16.42,16.17,16.39,,16.39,20153.0,49814.0
1987-03-03,16.85,17.43,16.7,17.35,,17.35,33855.0,51985.0
1987-03-04,17.6,17.75,17.47,17.51,,17.51,31280.0,50458.0
1987-03-05,17.5,17.8,17.48,17.75,,17.75,21603.0,47288.0
1987-03-06,17.84,18.18,17.84,18.13,,18.13,30507.0,52296.0
1987-03-09,18.33,18.35,17.9,18.04,,18.04,22119.0,45574.0
1987-03-10,18.12,18.2,18.02,18.12,,18.12,14293.0,42688.0
1987-03-11,18.38,18.51,18.33,18.35,,18.35,20309.0,39646.0
1987-03-12,18.18,18.43,18.14,18.39,,18.39,12796.0,38491.0
1987-03-13,18.35,18.47,18.32,18.36,,18.36,12236.0,35308.0
1987-03-16,18.4,18.65,18.4,18.64,,18.64,16210.0,30529.0
1987-03-17,18.78,18.92,18.75,18.87,,18.87,15596.0,29837.0
1987-03-18,18.82,19.08,18.65,18.69,,18.69,16674.0,27258.0
1987-03-19,18.75,18.8,18.31,18.6,,18.6,20451.0,18592.0
1987-03-20,18.5,18.75,18.43,18.67,,18.67,17223.0,8940.0
1987-03-23,18.2,18.31,18.15,18.27,,18.27,19706.0,67037.0
1987-03-24,18.35,18.73,18.35,18.71,,18.71,30786.0,67649.0
1987-03-25,18.66,18.74,18.46,18.47,,18.47,31495.0,61624.0
1987-03-26,18.58,18.7,18.52,18.63,,18.63,19330.0,61652.0
1987-03-27,18.6,18.66,18.5,18.62,,18.62,13343.0,61920.0
1987-03-30,18.55,18.7,18.46,18.69,,18.69,16936.0,60680.0
1987-03-31,18.72,18.85,18.7,18.83,,18.83,15838.0,62337.0
1987-04-01,18.76,18.81,18.63,18.78,,18.78,17576.0,60679.0
1987-04-02,18.83,18.92,18.82,18.91,,18.91,14511.0,59263.0
1987-04-03,18.93,18.96,18.68,18.7,,18.7,16037.0,63082.0
1987-04-06,18.65,18.71,18.58,18.67,,18.67,12420.0,58972.0
1987-04-07,18.73,18.92,18.73,18.84,,18.84,15446.0,54834.0
1987-04-08,18.68,18.71,18.48,18.65,,18.65,24335.0,54294.0
1987-04-09,18.6,18.61,18.44,18.59,,18.59,15435.0,50237.0
1987-04-10,18.62,18.65,18.05,18.11,,18.11,24520.0,47864.0
1987-04-13,18.08,18.2,17.73,18.01,,18.01,25530.0,40920.0
1987-04-14,17.9,18.06,17.77,17.98,,17.98,18183.0,36012.0
1987-04-15,18.0,18.49,18.0,18.47,,18.47,19892.0,31596.0
1987-04-16,18.5,18.71,18.42,18.64,,18.64,23457.0,27513.0
1987-04-20,18.64,18.95,18.6,18.65,,18.65,21306.0,22000.0
1987-04-21,18.75,19.1,18.72,19.03,,19.03,25138.0,8532.0
1987-04-22,18.45,18.51,18.27,18.39,,18.39,28574.0,70275.0
1987-04-23,18.45,18.7,18.35,18.59,,18.59,38049.0,66687.0
1987-04-24,18.6,18.74,18.54,18.68,,18.68,23956.0,65862.0
1987-04-27,18.68,18.88,18.66,18.83,,18.83,21324.0,62580.0
1987-04-28,18.73,18.86,18.68,18.84,,18.84,13335.0,59231.0
1987-04-29,18.75,18.76,18.55,18.6,,18.6,24790.0,59317.0
1987-04-30,18.65,18.77,18.54,18.73,,18.73,14324.0,58338.0
1987-05-01,18.81,18.9,18.73,18.83,,18.83,13507.0,60216.0
1987-05-04,18.85,18.95,18.81,18.92,,18.92,10694.0,55884.0
1987-05-05,19.07,19.2,19.0,19.05,,19.05,20354.0,51726.0
1987-05-06,19.1,19.24,19.03,19.23,,19.23,19354.0,45692.0
1987-05-07,19.15,19.25,19.05,19.13,,19.13,17592.0,42602.0
1987-05-08,19.1,19.28,19.02,19.26,,19.26,16557.0,40633.0
1987-05-11,19.38,19.48,19.33,19.41,,19.41,15676.0,38967.0
1987-05-12,19.35,19.35,19.18,19.27,,19.27,14268.0,36227.0
1987-05-13,19.46,19.5,19.39,19.41,,19.41,16466.0,32950.0
1987-05-14,19.38,19.59,19.3,19.56,,19.56,16511.0,27419.0
1987-05-15,19.55,19.83,19.54,19.8,,19.8,18778.0,23600.0
1987-05-18,19.9,19.95,19.8,19.89,,19.89,21555.0,18513.0
1987-05-19,19.88,20.01,19.63,19.87,,19.87,20967.0,11888.0
1987-05-20,19.21,19.24,18.98,19.03,,19.03,33218.0,55962.0
1987-05-21,19.0,19.27,18.9,19.24,,19.24,27821.0,55598.0
1987-05-22,19.24,19.39,19.19,19.35,,19.35,16544.0,51554.0
1987-05-26,19.35,19.43,19.2,19.42,,19.42,11286.0,48947.0
1987-05-27,19.32,19.45,19.26,19.37,,19.37,13960.0,49591.0
1987-05-28,19.33,19.4,19.25,19.26,,19.26,14163.0,47261.0
1987-05-29,19.22,19.42,19.16,19.38,,19.38,16191.0,45137.0
1987-06-01,19.35,19.6,19.33,19.56,,19.56,20357.0,45712.0
1987-06-02,19.63,19.71,19.61,19.69,,19.69,17201.0,49634.0
1987-06-03,19.68,19.9,19.64,19.86,,19.86,20182.0,49224.0
1987-06-04,19.91,20.0,19.78,19.81,,19.81,17910.0,44137.0
1987-06-05,19.87,19.87,19.65,19.79,,19.79,18083.0,47659.0
1987-06-08,19.82,19.96,19.8,19.9,,19.9,13140.0,41193.0
1987-06-09,19.9,19.9,19.75,19.82,,19.82,11762.0,35608.0
1987-06-10,19.79,19.85,19.77,19.82,,19.82,9270.0,35251.0
1987-06-11,19.73,19.88,19.7,19.85,,19.85,11076.0,33998.0
1987-06-12,19.87,19.92,19.81,19.91,,19.91,6786.0,30237.0
1987-06-15,19.86,20.11,19.86,20.06,,20.06,12621.0,31471.0
1987-06-16,20.06,20.28,20.06,20.27,,20.27,15772.0,24408.0
1987-06-17,20.28,20.45,20.25,20.39,,20.39,13490.0,27021.0
1987-06-18,20.4,20.57,20.3,20.52,,20.52,15424.0,20408.0
1987-06-19,20.53,20.66,20.44,20.66,,20.66,14807.0,18617.0
1987-06-22,20.72,20.95,20.2,20.48,,20.48,18328.0,7368.0
1987-06-23,19.62,19.69,19.4,19.57,,19.57,38498.0,70814.0
1987-06-24,19.57,19.59,19.35,19.4,,19.4,28265.0,56132.0
1987-06-25,19.38,19.66,19.31,19.64,,19.64,21036.0,55737.0
1987-06-26,19.84,20.7,19.83,20.24,,20.24,43722.0,58879.0
1987-06-29,20.65,20.7,20.3,20.35,,20.35,32531.0,55988.0
1987-06-30,20.27,20.53,20.21,20.29,,20.29,21714.0,53955.0
1987-07-01,20.22,20.49,20.21,20.48,,20.48,19131.0,54808.0
1987-07-02,20.63,20.68,20.57,20.61,,20.61,13640.0,49941.0
1987-07-06,20.8,20.94,20.76,20.93,,20.93,17691.0,49066.0
1987-07-07,21.05,21.05,20.74,20.74,,20.74,19313.0,52580.0
1987-07-08,20.78,20.9,20.73,20.88,,20.88,17561.0,45903.0
1987-07-09,21.03,21.25,20.99,21.23,,21.23,21830.0,48864.0
1987-07-10,21.25,21.37,21.16,21.33,,21.33,17455.0,52008.0
1987-07-13,21.4,21.54,21.36,21.4,,21.4,16066.0,42506.0
1987-07-14,21.3,21.6,21.27,21.58,,21.58,19068.0,36899.0
1987-07-15,21.83,22.44,21.8,22.15,,22.15,22649.0,33652.0
1987-07-16,22.55,22.76,22.0,22.34,,22.34,18847.0,31660.0
1987-07-17,22.49,22.49,22.3,22.39,,22.39,13798.0,25803.0
1987-07-20,22.25,22.34,22.0,22.2,,22.2,19159.0,22237.0
1987-07-21,22.03,22.1,21.55,21.7,,21.7,18414.0,12144.0
1987-07-22,21.3,21.57,21.08,21.55,,21.55,31949.0,60640.0
1987-07-23,21.48,21.53,21.15,21.23,,21.23,25418.0,61213.0
1987-07-24,20.98,20.98,20.54,20.57,,20.57,30262.0,56602.0
1987-07-27,20.5,20.65,20.45,20.49,,20.49,24005.0,58134.0
1987-07-28,20.72,21.65,20.7,21.32,,21.32,33918.0,57594.0
1987-07-29,21.3,21.54,21.25,21.44,,21.44,18979.0,51659.0
1987-07-30,21.68,21.75,21.25,21.36,,21.36,25380.0,59694.0
1987-07-31,21.41,21.45,21.17,21.37,,21.37,15532.0,54840.0
1987-08-03,22.5,22.67,22.02,22.16,,22.16,27831.0,55393.0
1987-08-04,22.0,22.16,21.81,21.97,,21.97,25840.0,56589.0
1987-08-05,21.45,21.7,21.26,21.29,,21.29,27490.0,52718.0
1987-08-06,21.1,21.38,21.05,21.14,,21.14,21068.0,52077.0
1987-08-07,21.08,21.18,20.94,20.99,,20.99,16020.0,56865.0
1987-08-10,21.03,21.05,20.68,20.73,,20.73,16029.0,48603.0
1987-08-11,20.7,21.01,20.53,20.99,,20.99,20729.0,44014.0
1987-08-12,21.0,21.17,20.85,20.99,,20.99,19813.0,41546.0
1987-08-13,20.92,20.98,20.75,20.77,,20.77,13246.0,37842.0
1987-08-14,20.7,20.7,20.54,20.57,,20.57,15629.0,39078.0
1987-08-17,19.6,20.3,19.6,19.83,,19.83,23119.0,35676.0
1987-08-18,19.95,20.05,19.79,19.9,,19.9,18629.0,24185.0
1987-08-19,19.85,19.9,19.56,19.63,,19.63,20073.0,18305.0
1987-08-20,19.46,19.6,19.34,19.42,,19.42,13368.0,9741.0
1987-08-21,19.33,19.43,18.85,18.9,,18.9,39428.0,66051.0
1987-08-24,18.4,18.72,18.15,18.6,,18.6,54615.0,65749.0
1987-08-25,18.75,18.88,18.58,18.64,,18.64,33484.0,62200.0
1987-08-26,18.93,19.5,18.83,19.46,,19.46,50169.0,63089.0
1987-08-27,19.65,19.67,19.2,19.64,,19.64,36914.0,58813.0
1987-08-28,19.7,19.93,19.37,19.39,,19.39,45111.0,59400.0
1987-08-31,19.75,19.95,19.66,19.73,,19.73,28765.0,55140.0
1987-09-01,19.6,19.72,19.49,19.63,,19.63,18898.0,56165.0
1987-09-02,19.73,19.78,19.56,19.64,,19.64,17291.0,54975.0
1987-09-03,19.4,19.59,19.3,19.5,,19.5,21695.0,56142.0
1987-09-04,19.38,19.52,19.2,19.32,,19.32,18463.0,72226.0
1987-09-08,18.85,18.98,18.72,18.94,,18.94,27128.0,59563.0
1987-09-09,19.05,19.4,19.01,19.38,,19.38,20585.0,51860.0
1987-09-10,19.4,19.75,19.36,19.67,,19.67,29330.0,45059.0
1987-09-11,19.55,19.57,19.26,19.4,,19.4,16946.0,41285.0
1987-09-14,19.3,19.65,19.15,19.61,,19.61,19322.0,37913.0
1987-09-15,19.75,19.93,19.66,19.7,,19.7,21173.0,36844.0
1987-09-16,19.78,19.91,19.66,19.73,,19.73,18626.0,32710.0
1987-09-17,19.6,19.72,19.55,19.56,,19.56,14371.0,30457.0
1987-09-18,19.53,19.6,19.45,19.55,,19.55,16793.0,23701.0
1987-09-21,19.48,19.76,19.43,19.73,,19.73,21999.0,15925.0
1987-09-22,19.85,19.87,19.15,19.25,,19.25,19887.0,8715.0
1987-09-23,19.3,19.7,19.28,19.68,,19.68,34731.0,62859.0
1987-09-24,19.68,19.72,19.61,19.65,,19.65,16073.0,63735.0
1987-09-25,19.56,19.6,19.42,19.46,,19.46,11885.0,62083.0
1987-09-28,19.52,19.65,19.44,19.45,,19.45,15307.0,58707.0
1987-09-29,19.4,19.56,19.33,19.54,,19.54,18510.0,58146.0
1987-09-30,19.65,19.7,19.51,19.59,,19.59,19833.0,53721.0
1987-10-01,19.59,19.66,19.55,19.62,,19.62,10773.0,51977.0
1987-10-02,19.67,19.89,19.62,19.86,,19.86,27476.0,57288.0
1987-10-05,20.0,20.08,19.8,19.82,,19.82,18898.0,47546.0
1987-10-06,19.8,19.87,19.4,19.44,,19.44,26664.0,46319.0
1987-10-07,19.39,19.68,19.35,19.66,,19.66,21352.0,48882.0
1987-10-08,19.73,19.76,19.56,19.59,,19.59,19701.0,44534.0
1987-10-09,19.65,19.72,19.57,19.7,,19.7,10022.0,41438.0
1987-10-12,19.55,19.7,19.51,19.65,,19.65,8403.0,42895.0
1987-10-13,19.65,19.7,19.58,19.7,,19.7,11395.0,41402.0
1987-10-14,19.82,19.84,19.74,19.77,,19.77,12375.0,38752.0
1987-10-15,19.8,19.81,19.72,19.75,,19.75,13346.0,35846.0
1987-10-16,19.88,20.3,19.85,20.22,,20.22,26395.0,33257.0
1987-10-19,20.55,20.55,19.65,19.8,,19.8,21952.0,26030.0
1987-10-20,19.6,20.02,19.55,19.87,,19.87,22044.0,12581.0
1987-10-21,19.95,20.08,19.9,20.05,,20.05,24169.0,68739.0
1987-10-22,20.1,20.25,20.02,20.2,,20.2,27660.0,67718.0
1987-10-23,20.08,20.19,20.0,20.16,,20.16,24806.0,63485.0
1987-10-26,20.0,20.02,19.86,19.99,,19.99,21608.0,60685.0
1987-10-27,19.98,20.14,19.95,20.12,,20.12,17673.0,58700.0
1987-10-28,20.15,20.2,20.04,20.08,,20.08,17926.0,56080.0
1987-10-29,20.02,20.05,19.86,19.97,,19.97,18625.0,52566.0
1987-10-30,19.93,19.98,19.91,19.96,,19.96,8923.0,51394.0
1987-11-02,19.78,19.83,19.57,19.62,,19.62,26536.0,54907.0
1987-11-03,19.5,19.52,19.38,19.49,,19.49,22316.0,55013.0
1987-11-04,19.29,19.32,18.85,19.07,,19.07,40125.0,56384.0
1987-11-05,18.9,19.0,18.75,18.98,,18.98,30988.0,51489.0
1987-11-06,19.06,19.1,18.76,18.8,,18.8,20678.0,57841.0
1987-11-09,18.62,18.7,18.53,18.63,,18.63,14431.0,50348.0
1987-11-10,18.8,18.97,18.77,18.94,,18.94,16799.0,44899.0
1987-11-11,18.9,19.01,18.78,18.9,,18.9,17096.0,39663.0
1987-11-12,19.01,19.09,18.88,18.91,,18.91,14689.0,35998.0
1987-11-13,18.83,19.0,18.76,18.93,,18.93,12081.0,32007.0
1987-11-16,18.85,18.85,18.63,18.65,,18.65,13244.0,27861.0
1987-11-17,18.45,18.5,18.28,18.4,,18.4,20300.0,24039.0
1987-11-18,18.12,18.67,18.05,18.64,,18.64,17884.0,21282.0
1987-11-19,18.68,18.75,18.43,18.57,,18.57,17661.0,13501.0
1987-11-20,18.53,19.18,18.51,18.93,,18.93,14321.0,5429.0
1987-11-23,18.74,19.0,18.7,18.78,,18.78,42641.0,65054.0
1987-11-24,18.9,18.98,18.68,18.71,,18.71,28179.0,58009.0
1987-11-25,18.66,18.75,18.58,18.62,,18.62,19500.0,54261.0
1987-11-30,18.68,18.74,18.47,18.51,,18.51,25881.0,55107.0
1987-12-01,18.44,18.54,18.34,18.46,,18.46,29917.0,53382.0
1987-12-02,18.5,18.65,18.43,18.56,,18.56,21896.0,52390.0
1987-12-03,18.68,18.9,18.58,18.87,,18.87,36486.0,54700.0
1987-12-04,18.98,19.05,18.71,18.74,,18.74,24308.0,55658.0
1987-12-07,18.64,18.64,18.23,18.25,,18.25,27839.0,47912.0
1987-12-08,18.3,18.36,18.06,18.08,,18.08,23252.0,43621.0
1987-12-09,17.85,18.6,17.78,18.55,,18.55,34238.0,40696.0
1987-12-10,18.68,18.68,18.16,18.51,,18.51,20260.0,39805.0
1987-12-11,18.45,18.54,18.27,18.31,,18.31,10997.0,34863.0
1987-12-14,17.4,17.79,17.35,17.44,,17.44,17746.0,32901.0
1987-12-15,17.3,17.36,16.55,16.63,,16.63,27249.0,29103.0
1987-12-16,16.8,16.95,15.8,15.96,,15.96,20875.0,28703.0
1987-12-17,15.4,15.95,14.9,15.84,,15.84,17136.0,21906.0
1987-12-18,15.9,16.15,15.4,15.58,,15.58,13064.0,17717.0
1987-12-21,15.55,15.9,15.0,15.16,,15.16,16424.0,6075.0
1987-12-22,16.0,16.86,15.92,16.61,,16.61,52605.0,73703.0
1987-12-23,16.95,17.1,16.46,16.64,,16.64,44331.0,73389.0
1987-12-24,16.64,16.64,16.45,16.52,,16.52,8388.0,70925.0
1987-12-28,16.4,16.5,16.32,16.42,,16.42,11598.0,68238.0
1987-12-29,16.55,17.01,16.55,16.93,,16.93,23589.0,66426.0
1987-12-30,17.28,17.34,16.83,16.89,,16.89,26880.0,64901.0
1987-12-31,16.9,16.9,16.68,16.7,,16.7,8631.0,63213.0
1988-01-04,16.89,17.72,16.89,17.69,,17.69,36849.0,60673.0
1988-01-05,17.85,17.95,17.48,17.85,,17.85,42342.0,58124.0
1988-01-06,17.7,17.86,17.63,17.82,,17.82,22784.0,56015.0
1988-01-07,17.65,17.79,17.36,17.39,,17.39,27024.0,55493.0
1988-01-08,17.39,17.5,17.23,17.31,,17.31,17539.0,63983.0
1988-01-11,17.25,17.3,16.73,16.75,,16.75,18771.0,48519.0
1988-01-12,16.15,16.7,15.95,16.63,,16.63,28847.0,42022.0
1988-01-13,16.83,16.93,16.48,16.59,,16.59,17600.0,35152.0
1988-01-14,16.55,17.24,16.51,17.21,,17.21,15634.0,31520.0
1988-01-15,17.25,17.25,16.76,16.95,,16.95,17451.0,26398.0
1988-01-18,17.03,17.4,16.87,17.33,,17.33,17121.0,21435.0
1988-01-19,17.26,17.54,17.24,17.35,,17.35,22899.0,14505.0
1988-01-20,17.25,17.33,17.1,17.25,,17.25,15390.0,6196.0
1988-01-21,17.42,17.65,17.13,17.18,,17.18,50280.0,85427.0
1988-01-22,17.07,17.26,16.87,17.01,,17.01,37298.0,75664.0
1988-01-25,16.88,17.12,16.78,17.09,,17.09,31203.0,72471.0
1988-01-26,16.97,17.18,16.89,17.04,,17.04,29833.0,73879.0
1988-01-27,16.88,16.93,16.67,16.71,,16.71,32070.0,71122.0
1988-01-28,16.75,17.03,16.68,16.96,,16.96,27005.0,71625.0
1988-01-29,16.98,17.04,16.82,16.94,,16.94,18786.0,72268.0
1988-02-01,16.85,16.92,16.77,16.82,,16.82,14631.0,67097.0
1988-02-02,16.9,17.02,16.9,16.94,,16.94,15072.0,66305.0
1988-02-03,17.02,17.24,17.0,17.14,,17.14,24230.0,66847.0
1988-02-04,17.39,17.39,17.1,17.14,,17.14,19033.0,64261.0
1988-02-05,17.15,17.31,17.09,17.28,,17.28,20930.0,66571.0
1988-02-08,17.48,17.68,17.41,17.66,,17.66,20620.0,58143.0
1988-02-09,17.6,17.6,17.37,17.42,,17.42,21576.0,55447.0
1988-02-10,17.22,17.29,17.11,17.13,,17.13,24389.0,48803.0
1988-02-11,17.18,17.22,17.04,17.11,,17.11,18908.0,47931.0
1988-02-12,17.02,17.04,16.66,16.75,,16.75,21432.0,44415.0
1988-02-16,16.71,16.77,16.64,16.67,,16.67,11556.0,39883.0
1988-02-17,16.87,16.92,16.58,16.61,,16.61,20625.0,29897.0
1988-02-18,16.56,16.57,16.37,16.45,,16.45,22955.0,24948.0
1988-02-19,16.52,16.72,16.4,16.7,,16.7,20989.0,15186.0
1988-02-22,16.57,16.76,16.48,16.62,,16.62,14029.0,9177.0
1988-02-23,16.48,16.69,16.47,16.6,,16.6,34556.0,83610.0
1988-02-24,16.7,16.71,16.38,16.46,,16.46,31388.0,83427.0
1988-02-25,16.2,16.2,15.9,15.92,,15.92,48162.0,77425.0
1988-02-26,15.75,16.01,15.7,15.78,,15.78,39171.0,73652.0
1988-02-29,15.96,16.2,15.89,16.01,,16.01,29440.0,70861.0
1988-03-01,15.76,15.85,15.55,15.72,,15.72,35769.0,69943.0
1988-03-02,15.47,15.72,15.42,15.67,,15.67,36218.0,62923.0
1988-03-03,15.85,15.86,15.48,15.5,,15.5,25887.0,61869.0
1988-03-04,15.5,15.74,15.39,15.59,,15.59,33381.0,65258.0
1988-03-07,15.38,15.52,15.27,15.37,,15.37,24798.0,54741.0
1988-03-08,15.37,15.51,15.28,15.45,,15.45,18688.0,47206.0
1988-03-09,15.53,15.65,15.44,15.49,,15.49,16672.0,44524.0
1988-03-10,15.76,16.12,15.73,16.0,,16.0,27168.0,42767.0
1988-03-11,16.25,16.33,16.15,16.29,,16.29,17538.0,40897.0
1988-03-14,15.95,15.95,15.53,15.59,,15.59,17475.0,39060.0
1988-03-15,15.55,15.71,15.47,15.68,,15.68,15009.0,35273.0
1988-03-16,15.75,16.17,15.75,16.0,,16.0,15687.0,29198.0
1988-03-17,16.02,16.35,15.89,16.28,,16.28,17827.0,26665.0
1988-03-18,16.4,16.61,16.22,16.58,,16.58,19608.0,21282.0
1988-03-21,16.82,17.03,16.4,16.49,,16.49,16303.0,17268.0
1988-03-22,16.24,16.25,15.99,16.09,,16.09,16686.0,8194.0
1988-03-23,16.35,16.92,16.26,16.86,,16.86,53730.0,83121.0
1988-03-24,17.02,17.1,16.74,16.96,,16.96,43034.0,80439.0
1988-03-25,16.85,17.06,16.73,17.03,,17.03,29867.0,82606.0
1988-03-28,17.0,17.21,16.95,17.1,,17.1,26325.0,76947.0
1988-03-29,16.95,17.04,16.9,16.98,,16.98,21426.0,76895.0
1988-03-30,17.07,17.18,17.06,17.08,,17.08,17335.0,75546.0
1988-03-31,17.01,17.1,16.96,17.08,,17.08,10604.0,72657.0
1988-04-04,17.05,17.09,16.99,17.01,,17.01,8889.0,69907.0
1988-04-05,16.96,16.98,16.77,16.79,,16.79,18212.0,66749.0
1988-04-06,16.74,16.83,16.64,16.81,,16.81,21729.0,63584.0
1988-04-07,16.85,17.08,16.77,17.06,,17.06,25757.0,61466.0
1988-04-08,17.05,17.09,16.86,16.88,,16.88,26801.0,63020.0
1988-04-11,17.65,17.92,17.57,17.89,,17.89,29708.0,54653.0
1988-04-12,17.95,18.12,17.83,18.09,,18.09,22094.0,48419.0
1988-04-13,17.97,18.18,17.92,18.12,,18.12,19590.0,46481.0
1988-04-14,18.27,18.34,18.12,18.3,,18.3,23153.0,44063.0
1988-04-15,18.36,18.43,18.25,18.37,,18.37,14202.0,39498.0
1988-04-18,18.8,18.92,18.5,18.52,,18.52,24309.0,37261.0
1988-04-19,18.4,18.4,18.0,18.03,,18.03,23966.0,27380.0
1988-04-20,17.85,17.95,17.57,17.74,,17.74,19994.0,13663.0
1988-04-21,18.13,18.37,18.1,18.36,,18.36,27918.0,75333.0
1988-04-22,18.44,18.48,18.22,18.3,,18.3,32586.0,75435.0
1988-04-25,18.38,18.44,18.27,18.4,,18.4,22854.0,77338.0
1988-04-26,18.45,18.65,18.35,18.6,,18.6,26909.0,73679.0
1988-04-27,18.66,18.77,18.2,18.27,,18.27,37563.0,73972.0
1988-04-28,18.35,18.38,17.95,17.98,,17.98,33201.0,73470.0
1988-04-29,17.78,18.04,17.55,17.99,,17.99,37283.0,74167.0
1988-05-02,17.3,17.35,17.11,17.14,,17.14,36380.0,68037.0
1988-05-03,17.25,17.4,17.2,17.37,,17.37,28774.0,63105.0
1988-05-04,17.23,17.31,17.15,17.2,,17.2,21855.0,61170.0
1988-05-05,17.25,17.44,17.23,17.39,,17.39,17857.0,57475.0
1988-05-06,17.5,17.75,17.5,17.74,,17.74,17857.0,62734.0
1988-05-09,17.77,17.77,17.52,17.54,,17.54,12753.0,50546.0
1988-05-10,17.46,17.51,17.38,17.46,,17.46,12304.0,50891.0
1988-05-11,17.5,17.6,17.47,17.49,,17.49,13671.0,44982.0
1988-05-12,17.42,17.52,17.36,17.48,,17.48,13515.0,41421.0
1988-05-13,17.53,17.56,17.43,17.49,,17.49,13467.0,38001.0
1988-05-16,17.59,17.71,17.56,17.66,,17.66,14354.0,35349.0
1988-05-17,17.7,17.8,17.6,17.76,,17.76,14262.0,32210.0
1988-05-18,17.59,17.59,17.36,17.43,,17.43,20099.0,25337.0
1988-05-19,17.37,17.5,17.25,17.45,,17.45,17887.0,19214.0
1988-05-20,17.45,17.5,17.08,17.17,,17.17,14141.0,10415.0
1988-05-23,17.64,17.65,17.33,17.35,,17.35,30073.0,65859.0
1988-05-24,17.34,17.47,17.3,17.4,,17.4,21998.0,65242.0
1988-05-25,17.32,17.4,17.27,17.37,,17.37,20097.0,64595.0
1988-05-26,17.3,17.55,17.29,17.54,,17.54,20141.0,61629.0
1988-05-27,17.5,17.59,17.41,17.43,,17.43,17509.0,61831.0
1988-05-31,17.4,17.59,17.38,17.51,,17.51,15270.0,61109.0
1988-06-01,17.6,17.7,17.56,17.58,,17.58,16488.0,58806.0
1988-06-02,17.67,17.72,17.6,17.65,,17.65,14219.0,59041.0
1988-06-03,17.67,17.68,17.47,17.5,,17.5,14616.0,63740.0
1988-06-06,17.46,17.48,17.23,17.26,,17.26,19007.0,58224.0
1988-06-07,17.32,17.47,17.29,17.37,,17.37,15975.0,52699.0
1988-06-08,17.31,17.36,17.24,17.33,,17.33,13253.0,47066.0
1988-06-09,17.35,17.4,17.05,17.07,,17.07,14886.0,43992.0
1988-06-10,17.1,17.1,16.7,16.73,,16.73,18576.0,42372.0
1988-06-13,16.55,16.58,16.41,16.43,,16.43,14187.0,41163.0
1988-06-14,16.6,16.87,16.58,16.83,,16.83,12333.0,39798.0
1988-06-15,16.75,16.77,16.5,16.53,,16.53,10931.0,36379.0
1988-06-16,16.35,16.68,16.3,16.66,,16.66,17116.0,34336.0
1988-06-17,16.62,16.66,16.42,16.45,,16.45,17609.0,26648.0
1988-06-20,16.3,16.35,15.96,16.0,,16.0,22412.0,26492.0
1988-06-21,16.05,16.1,15.73,15.89,,15.89,21469.0,10700.0
1988-06-22,16.25,16.48,16.2,16.44,,16.44,28339.0,64408.0
1988-06-23,16.5,16.52,16.31,16.37,,16.37,23311.0,63068.0
1988-06-24,16.27,16.32,16.0,16.01,,16.01,41374.0,65269.0
1988-06-27,15.9,15.97,15.78,15.86,,15.86,31772.0,64341.0
1988-06-28,15.8,16.03,15.76,15.78,,15.78,20751.0,60976.0
1988-06-29,16.0,16.05,15.39,15.43,,15.43,40914.0,63538.0
1988-06-30,15.38,15.49,15.08,15.16,,15.16,33579.0,62555.0
1988-07-01,15.33,15.44,14.8,14.94,,14.94,33943.0,73751.0
1988-07-05,15.14,15.17,14.8,15.09,,15.09,21009.0,66443.0
1988-07-06,15.2,15.44,15.18,15.36,,15.36,20328.0,49374.0
1988-07-07,15.8,16.35,15.6,15.83,,15.83,35423.0,47094.0
1988-07-08,15.55,15.72,15.44,15.46,,15.46,19786.0,45616.0
1988-07-11,15.1,15.2,14.7,14.78,,14.78,23224.0,40790.0
1988-07-12,14.45,14.98,14.42,14.72,,14.72,19852.0,42196.0
1988-07-13,14.5,14.79,14.43,14.44,,14.44,16846.0,37503.0
1988-07-14,14.55,14.8,14.44,14.76,,14.76,13980.0,34898.0
1988-07-15,14.9,14.99,14.61,14.86,,14.86,17767.0,35537.0
1988-07-18,15.44,15.9,15.24,15.7,,15.7,24124.0,28471.0
1988-07-19,15.53,15.58,15.2,15.23,,15.23,25274.0,19026.0
1988-07-20,15.1,15.82,15.0,15.66,,15.66,16367.0,9769.0
1988-07-21,16.15,16.48,16.08,16.39,,16.39,47719.0,60337.0
1988-07-22,16.2,16.42,16.12,16.38,,16.38,35521.0,58475.0
1988-07-25,16.35,16.38,16.02,16.05,,16.05,25622.0,58058.0
1988-07-26,15.94,16.01,15.85,15.96,,15.96,28642.0,57771.0
1988-07-27,15.85,16.17,15.82,16.16,,16.16,31157.0,60047.0
1988-07-28,16.34,16.43,16.09,16.15,,16.15,32326.0,61029.0
1988-07-29,16.3,16.4,16.13,16.31,,16.31,23708.0,57118.0
1988-08-01,16.23,16.25,16.06,16.08,,16.08,15253.0,55326.0
1988-08-02,16.0,16.05,15.55,15.61,,15.61,30619.0,55181.0
1988-08-03,15.57,15.7,15.22,15.26,,15.26,36809.0,52889.0
1988-08-04,14.95,15.15,14.95,15.03,,15.03,24837.0,51164.0
1988-08-05,15.25,15.35,15.16,15.26,,15.26,14010.0,50526.0
1988-08-08,15.5,15.9,15.5,15.87,,15.87,19438.0,48344.0
1988-08-09,15.72,15.76,15.65,15.68,,15.68,9922.0,45083.0
1988-08-10,15.45,15.75,15.42,15.71,,15.71,12974.0,44404.0
1988-08-11,15.65,15.89,15.55,15.76,,15.76,11775.0,43466.0
1988-08-12,15.68,15.76,15.45,15.52,,15.52,14836.0,58506.0
1988-08-15,15.45,15.66,15.37,15.61,,15.61,13595.0,45423.0
1988-08-16,15.63,15.65,15.45,15.49,,15.49,11413.0,40795.0
1988-08-17,15.49,15.51,15.4,15.47,,15.47,11945.0,34288.0
1988-08-18,15.53,15.63,15.53,15.57,,15.57,18411.0,27420.0
1988-08-19,15.7,15.75,15.63,15.73,,15.73,16664.0,20022.0
1988-08-22,15.79,15.85,15.66,15.76,,15.76,18786.0,8209.0
1988-08-23,15.82,15.83,15.6,15.7,,15.7,26613.0,70041.0
1988-08-24,15.74,15.78,15.64,15.68,,15.68,20763.0,69060.0
1988-08-25,15.59,15.6,15.29,15.31,,15.31,34289.0,70937.0
1988-08-26,15.33,15.35,15.2,15.34,,15.34,21924.0,66690.0
1988-08-29,15.33,15.33,15.14,15.22,,15.22,22318.0,64920.0
1988-08-30,15.14,15.32,15.1,15.27,,15.27,20869.0,64715.0
1988-08-31,15.37,15.43,15.16,15.18,,15.18,26567.0,64349.0
1988-09-01,15.13,15.22,15.05,15.08,,15.08,24997.0,61358.0
1988-09-02,15.0,15.05,14.76,14.79,,14.79,23056.0,60673.0
1988-09-06,14.62,14.62,14.21,14.24,,14.24,29656.0,60940.0
1988-09-07,14.18,14.33,14.1,14.16,,14.16,26638.0,60755.0
1988-09-08,14.3,14.5,14.18,14.48,,14.48,22939.0,58426.0
1988-09-09,14.59,14.67,14.05,14.18,,14.18,29822.0,65766.0
1988-09-12,13.95,14.55,13.75,14.49,,14.49,27564.0,60016.0
1988-09-13,14.54,14.7,14.33,14.56,,14.56,25551.0,48928.0
1988-09-14,15.15,15.46,15.05,15.4,,15.4,27202.0,41185.0
1988-09-15,15.13,15.18,14.87,14.9,,14.9,20226.0,33061.0
1988-09-16,14.8,14.8,14.55,14.57,,14.57,12697.0,27484.0
1988-09-19,14.3,14.83,14.3,14.73,,14.73,22900.0,20034.0
1988-09-20,14.85,15.12,14.85,15.04,,15.04,22991.0,8674.0
1988-09-21,15.04,15.04,15.04,15.04,,15.04,4569.0,2538.0
1988-09-22,14.6,14.67,14.45,14.65,,14.65,34625.0,78260.0
1988-09-23,14.68,14.72,14.08,14.18,,14.18,44759.0,82024.0
1988-09-26,14.37,14.64,14.05,14.2,,14.2,38457.0,77605.0
1988-09-27,13.98,14.2,13.85,14.14,,14.14,44227.0,75090.0
1988-09-28,14.15,14.27,14.06,14.11,,14.11,29903.0,71775.0
1988-09-29,13.95,13.99,13.88,13.92,,13.92,23359.0,63499.0
1988-09-30,13.75,13.82,13.25,13.37,,13.37,37307.0,62239.0
1988-10-03,13.11,13.34,13.03,13.06,,13.06,29608.0,60414.0
1988-10-04,13.2,13.3,13.05,13.07,,13.07,19821.0,54910.0
1988-10-05,12.77,12.8,12.28,12.6,,12.6,28656.0,53568.0
1988-10-06,12.75,12.9,12.56,12.66,,12.66,19453.0,49354.0
1988-10-07,12.79,12.96,12.69,12.94,,12.94,14727.0,63337.0
1988-10-10,13.18,13.8,13.11,13.6,,13.6,21980.0,44810.0
1988-10-11,13.6,13.74,13.3,13.55,,13.55,16006.0,37414.0
1988-10-12,13.45,14.2,13.42,14.11,,14.11,18632.0,34484.0
1988-10-13,13.98,14.24,13.85,14.21,,14.21,12438.0,30768.0
1988-10-14,14.18,14.95,14.1,14.92,,14.92,13512.0,29840.0
1988-10-17,15.2,15.25,14.99,15.21,,15.21,11933.0,26482.0
1988-10-18,14.85,14.96,14.53,14.61,,14.61,19013.0,21043.0
1988-10-19,14.95,15.5,14.9,15.4,,15.4,17545.0,17571.0
1988-10-20,15.25,15.3,14.25,14.6,,14.6,18458.0,8591.0
1988-10-21,14.65,14.95,14.31,14.37,,14.37,57300.0,75478.0
1988-10-24,13.5,13.65,13.16,13.17,,13.17,52932.0,73625.0
1988-10-25,13.15,13.39,13.1,13.26,,13.26,43175.0,66413.0
1988-10-26,13.55,13.64,13.16,13.41,,13.41,42792.0,62568.0
1988-10-27,13.42,13.72,13.29,13.68,,13.68,28046.0,63598.0
1988-10-28,13.83,13.99,13.76,13.85,,13.85,31663.0,61277.0
1988-10-31,13.8,13.92,13.55,13.58,,13.58,20645.0,57594.0
1988-11-01,13.38,13.53,13.36,13.44,,13.44,23172.0,55768.0
1988-11-02,13.54,13.78,13.47,13.75,,13.75,27532.0,52623.0
1988-11-03,13.73,13.97,13.68,13.9,,13.9,22634.0,53364.0
1988-11-04,14.06,14.21,14.01,14.04,,14.04,24239.0,50323.0
1988-11-07,14.15,14.2,13.92,14.06,,14.06,17133.0,51197.0
1988-11-08,13.85,13.9,13.73,13.8,,13.8,19446.0,51105.0
1988-11-09,13.67,13.94,13.52,13.86,,13.86,24152.0,44429.0
1988-11-10,13.91,14.23,13.9,13.98,,13.98,26491.0,40014.0
1988-11-11,14.05,14.15,13.91,13.95,,13.95,16078.0,42207.0
1988-11-14,14.0,14.3,14.0,14.27,,14.27,21466.0,34321.0
1988-11-15,14.32,14.38,13.88,13.9,,13.9,19574.0,27401.0
1988-11-16,13.95,14.01,13.66,13.67,,13.67,21366.0,21552.0
1988-11-17,13.48,13.6,13.23,13.29,,13.29,29550.0,11734.0
1988-11-18,13.45,14.0,13.25,13.6,,13.6,15741.0,7738.0
1988-11-21,13.04,13.13,12.94,12.98,,12.98,29020.0,76685.0
1988-11-22,13.6,14.4,13.25,13.86,,13.86,85598.0,71390.0
1988-11-23,14.2,14.6,13.9,13.97,,13.97,32821.0,67460.0
1988-11-28,15.5,15.8,14.92,15.03,,15.03,78551.0,73362.0
1988-11-29,14.9,15.25,14.73,14.92,,14.92,48342.0,67876.0
1988-11-30,15.07,15.35,14.98,15.32,,15.32,37312.0,67573.0
1988-12-01,15.5,15.76,15.48,15.61,,15.61,48629.0,66112.0
1988-12-02,15.45,15.74,15.4,15.64,,15.64,25616.0,62336.0
1988-12-05,15.57,15.68,15.3,15.34,,15.34,23784.0,62333.0
1988-12-06,15.28,15.49,15.26,15.46,,15.46,26505.0,60303.0
1988-12-07,15.56,15.75,15.51,15.74,,15.74,24547.0,61392.0
1988-12-08,15.92,15.97,15.35,15.44,,15.44,28674.0,57294.0
1988-12-09,15.55,15.87,15.43,15.84,,15.84,22846.0,54443.0
1988-12-12,15.85,16.09,15.83,16.06,,16.06,17976.0,49832.0
1988-12-13,16.03,16.17,15.89,16.0,,16.0,22081.0,42076.0
1988-12-14,15.95,16.4,15.93,16.37,,16.37,21128.0,35769.0
1988-12-15,16.37,16.47,16.19,16.35,,16.35,20822.0,31390.0
1988-12-16,16.37,16.85,16.37,16.72,,16.72,21906.0,23995.0
1988-12-19,16.71,16.82,16.25,16.31,,16.31,20733.0,16514.0
1988-12-20,16.21,18.2,16.05,17.73,,17.73,20816.0,7773.0
1988-12-21,16.36,16.46,16.22,16.3,,16.3,40717.0,75162.0
1988-12-22,16.35,16.52,16.28,16.49,,16.49,12008.0,71314.0
1988-12-23,16.51,16.7,16.45,16.61,,16.61,12261.0,69149.0
1988-12-27,16.85,17.02,16.81,16.95,,16.95,22222.0,61277.0
1988-12-28,16.85,17.06,16.75,16.97,,16.97,21613.0,68528.0
1988-12-29,16.85,17.04,16.73,16.77,,16.77,22750.0,67132.0
1988-12-30,16.87,17.28,16.85,17.24,,17.24,17855.0,66444.0
1989-01-03,17.2,17.36,17.1,17.36,,17.36,24062.0,66684.0
1989-01-04,17.35,17.42,17.01,17.08,,17.08,35884.0,65352.0
1989-01-05,17.13,17.47,17.13,17.42,,17.42,25732.0,62813.0
1989-01-06,17.5,17.67,17.46,17.55,,17.55,26328.0,60828.0
1989-01-09,17.61,17.82,17.57,17.72,,17.72,22330.0,58893.0
1989-01-10,17.64,17.71,17.47,17.69,,17.69,23691.0,58069.0
1989-01-11,17.85,18.15,17.82,18.14,,18.14,24766.0,55673.0
1989-01-12,18.04,18.2,17.87,18.17,,18.17,27155.0,53022.0
1989-01-13,18.2,18.64,18.17,18.48,,18.48,25784.0,52562.0
1989-01-16,18.38,18.93,18.32,18.88,,18.88,25745.0,40811.0
1989-01-17,18.88,19.21,18.8,18.95,,18.95,21715.0,27137.0
1989-01-18,19.07,19.3,18.82,19.26,,19.26,20252.0,21053.0
1989-01-19,19.45,19.45,19.1,19.28,,19.28,15375.0,14513.0
1989-01-20,19.15,19.75,18.7,18.86,,18.86,18984.0,6848.0
1989-01-23,18.2,18.22,17.3,17.33,,17.33,53603.0,87488.0
1989-01-24,17.27,17.75,17.22,17.54,,17.54,49833.0,83458.0
1989-01-25,17.8,18.26,17.76,18.12,,18.12,51573.0,83859.0
1989-01-26,18.4,18.48,17.68,17.72,,17.72,51055.0,78670.0
1989-01-27,17.8,17.89,17.59,17.74,,17.74,34944.0,76316.0
1989-01-30,17.64,17.64,17.25,17.29,,17.29,45903.0,69393.0
1989-01-31,17.47,17.5,16.95,17.03,,17.03,41840.0,67613.0
1989-02-01,16.97,17.55,16.91,17.51,,17.51,42783.0,67721.0
1989-02-02,17.55,17.85,17.38,17.73,,17.73,32007.0,67955.0
1989-02-03,17.66,17.9,17.44,17.53,,17.53,27531.0,65296.0
1989-02-06,17.6,17.64,17.29,17.38,,17.38,22628.0,64323.0
1989-02-07,17.36,17.75,17.22,17.7,,17.7,27213.0,63215.0
1989-02-08,17.65,17.7,17.45,17.49,,17.49,21999.0,61519.0
1989-02-09,17.45,17.48,17.26,17.39,,17.39,24696.0,59373.0
1989-02-10,17.41,17.44,17.05,17.11,,17.11,29463.0,51976.0
1989-02-13,17.16,17.65,17.08,17.59,,17.59,21864.0,46704.0
1989-02-14,17.6,17.73,17.33,17.42,,17.42,19789.0,40161.0
1989-02-15,17.62,18.27,17.56,18.25,,18.25,28033.0,33813.0
1989-02-16,18.3,18.48,18.15,18.33,,18.33,21617.0,27398.0
1989-02-17,18.3,18.59,18.21,18.56,,18.56,17917.0,20626.0
1989-02-21,18.73,18.93,18.3,18.59,,18.59,24131.0,9754.0
1989-02-22,17.65,17.87,17.53,17.84,,17.84,35706.0,83411.0
1989-02-23,17.84,17.96,17.77,17.83,,17.83,29845.0,83204.0
1989-02-24,17.73,18.1,17.68,18.07,,18.07,33241.0,81669.0
1989-02-27,18.13,18.32,18.12,18.14,,18.14,33548.0,81119.0
1989-02-28,18.11,18.24,18.03,18.15,,18.15,32969.0,78058.0
1989-03-01,18.27,18.38,18.12,18.28,,18.28,34477.0,80277.0
1989-03-02,18.37,18.75,18.33,18.72,,18.72,43729.0,81780.0
1989-03-03,18.75,18.88,18.52,18.56,,18.56,41050.0,75634.0
1989-03-06,18.76,18.86,18.62,18.67,,18.67,24171.0,74001.0
1989-03-07,18.69,18.75,18.28,18.3,,18.3,35054.0,70790.0
1989-03-08,18.2,18.6,18.16,18.54,,18.54,33240.0,66209.0
1989-03-09,18.56,18.73,18.4,18.52,,18.52,27738.0,67318.0
1989-03-10,18.5,18.59,18.25,18.5,,18.5,26951.0,68089.0
1989-03-13,18.59,19.05,18.59,19.03,,19.03,28171.0,54978.0
1989-03-14,19.13,19.33,19.09,19.29,,19.29,23345.0,45725.0
1989-03-15,19.5,19.95,19.47,19.77,,19.77,34911.0,39756.0
1989-03-16,19.75,19.88,19.52,19.84,,19.84,25664.0,25551.0
1989-03-17,19.95,20.35,19.9,20.33,,20.33,28003.0,18541.0
1989-03-20,20.35,20.35,19.35,19.51,,19.51,26525.0,6290.0
1989-03-21,19.42,20.08,19.42,20.05,,20.05,48870.0,87951.0
1989-03-22,19.89,20.1,19.72,20.04,,20.04,42258.0,88469.0
1989-03-23,20.05,20.24,19.83,20.15,,20.15,33450.0,86738.0
1989-03-27,20.47,20.95,20.42,20.53,,20.53,45879.0,88250.0
1989-03-28,20.25,20.25,19.7,19.91,,19.91,43012.0,85754.0
1989-03-29,19.96,20.21,19.8,20.2,,20.2,35895.0,84999.0
1989-03-30,20.57,20.92,20.42,20.81,,20.81,54528.0,87196.0
1989-03-31,21.15,21.48,20.1,20.19,,20.19,65378.0,88559.0
1989-04-03,20.4,20.67,19.9,19.95,,19.95,55058.0,86181.0
1989-04-04,20.15,20.51,20.1,20.42,,20.42,40845.0,83776.0
1989-04-05,20.55,20.57,19.83,19.99,,19.99,42240.0,83106.0
1989-04-06,19.89,20.02,19.58,19.8,,19.8,41005.0,78902.0
1989-04-07,19.9,20.11,19.9,20.02,,20.02,25971.0,78643.0
1989-04-10,20.0,20.62,19.91,20.59,,20.59,39794.0,64533.0
1989-04-11,20.75,20.89,20.56,20.63,,20.63,23332.0,59775.0
1989-04-12,20.52,20.65,20.38,20.64,,20.64,16722.0,56693.0
1989-04-13,20.85,20.87,20.25,20.29,,20.29,27310.0,50483.0
1989-04-14,20.39,20.72,20.13,20.69,,20.69,18089.0,47215.0
1989-04-17,20.62,21.25,20.55,21.22,,21.22,21710.0,40885.0
1989-04-18,21.08,21.59,21.07,21.51,,21.51,30487.0,30773.0
1989-04-19,22.5,22.9,22.3,22.61,,22.61,30439.0,25128.0
1989-04-20,22.9,25.3,22.8,24.65,,24.65,31061.0,12050.0
1989-04-21,21.25,21.35,20.93,21.32,,21.32,43619.0,93625.0
1989-04-24,21.11,21.34,20.58,20.61,,20.61,43640.0,90722.0
1989-04-25,20.69,21.5,20.65,21.41,,21.41,55183.0,88108.0
1989-04-26,21.46,21.6,20.93,21.19,,21.19,53263.0,87485.0
1989-04-27,21.14,21.2,20.72,20.92,,20.92,37359.0,85453.0
1989-04-28,20.65,20.7,20.31,20.42,,20.42,47893.0,81772.0
1989-05-01,20.4,20.78,20.32,20.66,,20.66,27477.0,76654.0
1989-05-02,20.46,20.48,19.78,19.8,,19.8,50685.0,77454.0
1989-05-03,19.82,20.15,19.53,20.1,,20.1,44636.0,74027.0
1989-05-04,20.4,20.6,20.2,20.58,,20.58,39548.0,73008.0
1989-05-05,20.38,20.42,19.99,20.02,,20.02,26883.0,71142.0
1989-05-08,19.88,19.88,19.36,19.44,,19.44,39741.0,66698.0
1989-05-09,19.63,19.94,19.6,19.76,,19.76,32548.0,63564.0
1989-05-10,19.55,19.61,19.34,19.52,,19.52,32809.0,62145.0
1989-05-11,19.7,20.25,19.7,20.06,,20.06,37545.0,59126.0
1989-05-12,20.0,20.15,19.89,20.09,,20.09,28641.0,58927.0
1989-05-15,20.07,20.55,20.05,20.51,,20.51,23226.0,50062.0
1989-05-16,20.65,21.31,20.65,20.7,,20.7,43807.0,44362.0
1989-05-17,20.45,20.5,19.95,20.13,,20.13,33938.0,32730.0
1989-05-18,20.27,20.45,20.03,20.2,,20.2,21694.0,27446.0
1989-05-19,20.37,20.84,20.32,20.6,,20.6,21814.0,21851.0
1989-05-22,20.2,21.05,20.1,20.93,,20.93,22687.0,9566.0
1989-05-23,20.93,20.93,20.93,20.93,,20.93,10092.0,1141.0
1989-05-24,19.22,19.79,19.22,19.66,,19.66,72445.0,70540.0
1989-05-25,19.5,19.74,19.4,19.48,,19.48,38267.0,71127.0
1989-05-26,19.35,19.6,19.24,19.52,,19.52,31695.0,67944.0
1989-05-30,19.54,19.97,19.48,19.95,,19.95,34598.0,65943.0
1989-05-31,20.0,20.02,19.71,19.9,,19.9,33131.0,62864.0
1989-06-01,19.88,20.0,19.72,19.81,,19.81,25237.0,61859.0
1989-06-02,19.66,20.2,19.55,20.14,,20.14,35513.0,64845.0
1989-06-05,20.42,20.58,20.25,20.52,,20.52,31040.0,65601.0
1989-06-06,20.46,20.55,20.3,20.46,,20.46,34411.0,66913.0
1989-06-07,20.17,20.39,19.58,19.67,,19.67,54518.0,66912.0
1989-06-08,19.6,20.04,19.47,20.0,,20.0,34573.0,62208.0
1989-06-09,20.0,20.12,19.85,19.88,,19.88,28121.0,59182.0
1989-06-12,19.68,19.68,19.23,19.26,,19.26,30139.0,50362.0
1989-06-13,19.32,19.55,19.17,19.34,,19.34,32095.0,46231.0
1989-06-14,19.63,20.3,19.62,20.23,,20.23,38481.0,40651.0
1989-06-15,20.18,21.0,20.07,20.57,,20.57,30043.0,34096.0
1989-06-16,20.4,20.4,19.7,19.95,,19.95,23214.0,26309.0
1989-06-19,19.95,20.9,19.67,20.86,,20.86,21623.0,17068.0
1989-06-20,21.05,21.3,19.02,19.53,,19.53,18158.0,9402.0
1989-06-21,18.88,19.47,18.77,19.31,,19.31,51094.0,64549.0
1989-06-22,19.45,19.55,19.08,19.3,,19.3,45173.0,67492.0
1989-06-23,19.55,19.74,19.42,19.71,,19.71,31985.0,66880.0
1989-06-26,19.85,20.32,19.78,20.25,,20.25,46174.0,64960.0
1989-06-27,20.15,20.64,20.09,20.48,,20.48,39838.0,63210.0
1989-06-28,20.25,20.3,20.0,20.03,,20.03,40117.0,62360.0
1989-06-29,19.95,20.54,19.9,20.26,,20.26,36630.0,61262.0
1989-06-30,20.32,20.38,20.18,20.27,,20.27,17152.0,62431.0
1989-07-05,20.57,21.07,20.55,20.79,,20.79,37053.0,65191.0
1989-07-06,21.04,21.05,20.24,20.3,,20.3,46503.0,61961.0
1989-07-07,20.4,20.8,20.26,20.75,,20.75,25974.0,59217.0
1989-07-10,20.7,20.78,20.34,20.36,,20.36,29676.0,55240.0
1989-07-11,20.42,20.64,20.26,20.53,,20.53,25119.0,53434.0
1989-07-12,20.75,20.84,20.12,20.15,,20.15,38440.0,52217.0
1989-07-13,20.3,20.48,20.16,20.35,,20.35,30086.0,47358.0
1989-07-14,20.48,20.5,20.11,20.32,,20.32,23070.0,43901.0
1989-07-17,20.27,20.5,20.09,20.45,,20.45,21617.0,38036.0
1989-07-18,20.4,20.62,20.3,20.34,,20.34,20328.0,30906.0
1989-07-19,20.05,20.25,19.81,19.85,,19.85,23174.0,23059.0
1989-07-20,19.72,20.0,19.55,19.9,,19.9,22142.0,12548.0
1989-07-21,19.62,19.75,19.49,19.51,,19.51,21892.0,68169.0
1989-07-24,19.29,19.29,18.72,18.74,,18.74,50932.0,63759.0
1989-07-25,18.75,18.88,18.52,18.54,,18.54,47417.0,59000.0
1989-07-26,18.43,18.53,18.27,18.3,,18.3,40317.0,55050.0
1989-07-27,18.55,18.64,18.1,18.12,,18.12,33559.0,53426.0
1989-07-28,18.2,18.28,17.87,17.93,,17.93,32394.0,48967.0
1989-07-31,18.08,18.52,17.96,18.31,,18.31,41113.0,47919.0
1989-08-01,18.45,18.45,17.85,18.03,,18.03,38212.0,48543.0
1989-08-02,17.85,18.3,17.78,18.28,,18.28,39522.0,48632.0
1989-08-03,18.34,18.5,18.18,18.21,,18.21,34238.0,48686.0
1989-08-04,18.26,18.28,18.0,18.03,,18.03,19444.0,49069.0
1989-08-07,18.04,18.08,17.81,17.91,,17.91,21988.0,48140.0
1989-08-08,18.04,18.19,18.01,18.12,,18.12,16808.0,46020.0
1989-08-09,18.12,18.26,18.03,18.21,,18.21,21012.0,45540.0
1989-08-10,18.38,18.7,18.38,18.59,,18.59,33398.0,45391.0
1989-08-11,18.75,18.82,18.43,18.48,,18.48,24030.0,43731.0
1989-08-14,18.33,18.6,18.28,18.58,,18.58,18456.0,39723.0
1989-08-15,18.65,18.77,18.59,18.68,,18.68,17326.0,38472.0
1989-08-16,18.8,18.99,18.79,18.97,,18.97,18707.0,35389.0
1989-08-17,19.05,19.15,18.62,18.68,,18.68,21791.0,31001.0
1989-08-18,18.6,18.8,18.57,18.8,,18.8,12437.0,26469.0
1989-08-21,18.92,19.1,18.83,19.08,,19.08,19423.0,20606.0
1989-08-22,19.15,19.17,18.88,19.08,,19.08,19954.0,8023.0
1989-08-23,18.62,18.87,18.58,18.8,,18.8,27009.0,60381.0
1989-08-24,18.7,18.77,18.58,18.61,,18.61,28098.0,60107.0
1989-08-25,18.51,18.54,18.45,18.51,,18.51,19293.0,60873.0
1989-08-28,18.5,18.65,18.5,18.64,,18.64,10695.0,59354.0
1989-08-29,18.68,18.76,18.62,18.64,,18.64,18221.0,56178.0
1989-08-30,18.64,18.87,18.58,18.83,,18.83,21180.0,57066.0
1989-08-31,18.88,19.0,18.74,18.83,,18.83,27651.0,58275.0
1989-09-01,18.8,18.93,18.75,18.85,,18.85,13991.0,57626.0
1989-09-05,18.96,19.1,18.94,19.05,,19.05,21877.0,54010.0
1989-09-06,19.22,19.42,19.21,19.28,,19.28,33132.0,55730.0
1989-09-07,19.39,19.49,19.32,19.41,,19.41,28552.0,51580.0
1989-09-08,19.34,19.77,19.29,19.75,,19.75,32029.0,55876.0
1989-09-11,19.63,19.92,19.62,19.76,,19.76,31488.0,47816.0
1989-09-12,19.67,19.78,19.58,19.7,,19.7,19728.0,44814.0
1989-09-13,19.74,20.03,19.73,19.86,,19.86,30426.0,43945.0
1989-09-14,19.95,20.09,19.7,19.72,,19.72,33714.0,37834.0
1989-09-15,19.67,19.99,19.65,19.96,,19.96,18231.0,35111.0
1989-09-18,20.0,20.07,19.85,19.88,,19.88,25517.0,28502.0
1989-09-19,19.7,19.8,19.55,19.56,,19.56,22590.0,20100.0
1989-09-20,19.59,19.82,19.46,19.64,,19.64,25452.0,12191.0
1989-09-21,18.7,18.7,18.7,18.7,,18.7,25452.0,12191.0
1989-09-22,19.65,19.66,19.21,19.28,,19.28,45127.0,69782.0
1989-09-25,19.05,19.52,19.0,19.46,,19.46,45539.0,65758.0
1989-09-26,19.3,19.6,19.2,19.53,,19.53,38080.0,64326.0
1989-09-27,19.67,19.73,19.23,19.59,,19.59,43715.0,66474.0
1989-09-28,19.66,19.9,19.65,19.86,,19.86,28019.0,64621.0
1989-09-29,19.97,20.14,19.92,20.13,,20.13,28353.0,64102.0
1989-10-02,20.18,20.27,19.97,20.01,,20.01,25169.0,62261.0
1989-10-03,19.95,20.25,19.92,20.13,,20.13,28742.0,61702.0
1989-10-04,20.06,20.28,19.96,20.15,,20.15,28708.0,59789.0
1989-10-05,19.9,19.99,19.79,19.96,,19.96,26995.0,56281.0
1989-10-06,19.95,20.04,19.82,19.87,,19.87,14577.0,55091.0
1989-10-09,19.8,20.08,19.8,20.02,,20.02,5774.0,53598.0
1989-10-10,20.1,20.2,20.04,20.17,,20.17,23066.0,52338.0
1989-10-11,20.32,20.4,20.22,20.25,,20.25,21742.0,50241.0
1989-10-12,20.32,20.54,20.32,20.47,,20.47,18698.0,49402.0
1989-10-13,20.61,20.98,20.58,20.89,,20.89,36336.0,50847.0
1989-10-16,20.66,20.78,20.35,20.59,,20.59,21125.0,42562.0
1989-10-17,20.85,20.87,20.62,20.75,,20.75,18748.0,35422.0
1989-10-18,20.88,20.91,20.49,20.56,,20.56,27648.0,30372.0
1989-10-19,20.48,20.6,20.36,20.42,,20.42,23263.0,20430.0
1989-10-20,20.4,20.4,19.92,19.98,,19.98,22829.0,8233.0
1989-10-23,19.98,19.98,19.98,19.98,,19.98,5706.0,901.0
1989-10-24,19.83,19.83,19.65,19.72,,19.72,35289.0,61801.0
1989-10-25,19.8,19.89,19.59,19.62,,19.62,31810.0,62218.0
1989-10-26,19.43,19.55,19.32,19.38,,19.38,42680.0,64326.0
1989-10-27,19.51,19.8,19.45,19.77,,19.77,32525.0,62902.0
1989-10-30,19.8,19.87,19.61,19.72,,19.72,26009.0,62345.0
1989-10-31,19.7,19.97,19.61,19.94,,19.94,27154.0,60713.0
1989-11-01,19.92,20.14,19.9,20.07,,20.07,34587.0,61843.0
1989-11-02,20.11,20.38,19.92,20.01,,20.01,40329.0,59564.0
1989-11-03,20.0,20.25,19.91,20.21,,20.21,26971.0,58030.0
1989-11-06,20.33,20.33,19.99,20.1,,20.1,27284.0,55543.0
1989-11-07,20.02,20.19,19.98,20.02,,20.02,27044.0,53012.0
1989-11-08,19.94,19.94,19.73,19.87,,19.87,34642.0,50723.0
1989-11-09,19.96,20.0,19.78,19.92,,19.92,28697.0,49848.0
1989-11-10,19.9,19.96,19.79,19.84,,19.84,23449.0,53658.0
1989-11-13,19.72,19.74,19.57,19.59,,19.59,21205.0,41530.0
1989-11-14,19.51,19.63,19.47,19.5,,19.5,17006.0,38198.0
1989-11-15,19.5,19.7,19.48,19.67,,19.67,20194.0,31115.0
1989-11-16,19.77,19.88,19.72,19.86,,19.86,22185.0,23443.0
1989-11-17,19.92,19.93,19.77,19.91,,19.91,15251.0,9903.0
1989-11-20,19.78,20.02,19.75,19.99,,19.99,37505.0,63437.0
1989-11-21,19.95,20.09,19.93,19.96,,19.96,27998.0,64008.0
1989-11-22,19.95,20.01,19.78,19.82,,19.82,24911.0,63926.0
1989-11-24,19.82,19.95,19.76,19.82,,19.82,12809.0,64061.0
1989-11-27,19.82,19.92,19.6,19.63,,19.63,24209.0,60254.0
1989-11-28,19.78,19.79,19.16,19.25,,19.25,51542.0,60386.0
1989-11-29,19.39,19.43,19.21,19.4,,19.4,30391.0,57924.0
1989-11-30,19.5,19.9,19.48,19.89,,19.89,36038.0,63788.0
1989-12-01,19.87,20.32,19.82,20.3,,20.3,46559.0,59008.0
1989-12-04,20.4,20.62,20.22,20.25,,20.25,38304.0,56370.0
1989-12-05,20.35,20.39,20.13,20.34,,20.34,24516.0,57258.0
1989-12-06,20.25,20.5,20.25,20.47,,20.47,23502.0,58670.0
1989-12-07,20.61,20.65,20.48,20.51,,20.51,22207.0,55900.0
1989-12-08,20.4,20.5,20.25,20.48,,20.48,19541.0,53974.0
1989-12-11,20.65,20.82,20.53,20.7,,20.7,27085.0,49161.0
1989-12-12,20.58,20.83,20.56,20.65,,20.65,24305.0,44731.0
1989-12-13,20.85,20.96,20.67,20.77,,20.77,28981.0,38633.0
1989-12-14,20.78,20.9,20.58,20.65,,20.65,24598.0,35385.0
1989-12-15,20.75,21.2,20.67,21.1,,21.1,26329.0,33577.0
1989-12-18,21.27,22.35,21.25,22.22,,22.22,31803.0,24207.0
1989-12-19,22.35,22.95,21.7,22.33,,22.33,28766.0,9903.0
1989-12-20,21.55,21.61,21.13,21.21,,21.21,41627.0,68714.0
1989-12-21,21.12,21.56,21.04,21.52,,21.52,39380.0,69110.0
1989-12-22,21.54,21.68,21.0,21.29,,21.29,27533.0,67814.0
1989-12-26,21.4,22.15,21.3,21.91,,21.91,33694.0,67927.0
1989-12-27,21.98,22.05,21.62,21.78,,21.78,40285.0,68202.0
1989-12-28,21.85,21.91,21.38,21.5,,21.5,30003.0,65334.0
1989-12-29,21.65,21.91,21.59,21.82,,21.82,22868.0,66925.0
1990-01-02,21.8,22.89,21.79,22.89,,22.89,45177.0,66308.0
1990-01-03,23.2,23.8,23.0,23.68,,23.68,50061.0,61428.0
1990-01-04,23.88,23.92,22.83,23.41,,23.41,53070.0,60995.0
1990-01-05,23.42,23.7,23.03,23.08,,23.08,39720.0,57258.0
1990-01-08,22.6,22.6,21.55,21.62,,21.62,50051.0,54644.0
1990-01-09,21.5,22.12,21.48,22.07,,22.07,35340.0,51669.0
1990-01-10,22.48,22.92,22.28,22.9,,22.9,37017.0,52154.0
1990-01-11,22.78,23.18,22.52,23.14,,23.14,23215.0,49768.0
1990-01-12,23.22,23.44,23.04,23.13,,23.13,29499.0,53367.0
1990-01-15,23.0,23.0,22.3,22.36,,22.36,25593.0,45172.0
1990-01-16,22.19,22.94,21.94,22.78,,22.78,30622.0,39406.0
1990-01-17,22.35,22.52,21.87,22.1,,22.1,34282.0,38597.0
1990-01-18,22.35,22.8,22.3,22.76,,22.76,21495.0,34947.0
1990-01-19,23.0,23.8,22.9,23.67,,23.67,26532.0,25193.0
1990-01-22,23.79,24.2,22.2,22.55,,22.55,27980.0,10623.0
1990-01-23,21.5,21.68,21.3,21.6,,21.6,35873.0,67197.0
1990-01-24,21.35,21.9,21.25,21.59,,21.59,42542.0,64646.0
1990-01-25,21.86,22.3,21.66,22.24,,22.24,48349.0,61790.0
1990-01-26,22.15,22.6,21.92,22.56,,22.56,43018.0,65431.0
1990-01-29,22.53,22.85,22.38,22.8,,22.8,28295.0,65857.0
1990-01-30,22.7,22.76,22.36,22.46,,22.46,35596.0,66039.0
1990-01-31,22.17,22.7,22.11,22.68,,22.68,39878.0,65463.0
1990-02-01,22.6,22.84,22.46,22.7,,22.7,30501.0,63951.0
1990-02-02,22.7,23.05,22.66,23.02,,23.02,30530.0,62516.0
1990-02-05,23.0,23.06,22.37,22.39,,22.39,35857.0,61693.0
1990-02-06,22.45,22.72,22.3,22.51,,22.51,29517.0,60583.0
1990-02-07,22.33,22.43,22.12,22.32,,22.32,37489.0,58309.0
1990-02-08,22.29,22.46,22.03,22.09,,22.09,32382.0,55744.0
1990-02-09,22.07,22.07,21.7,21.74,,21.74,40455.0,60658.0
1990-02-12,21.75,22.06,21.65,22.03,,22.03,28390.0,46887.0
1990-02-13,22.08,22.44,21.8,21.9,,21.9,33481.0,39118.0
1990-02-14,21.83,22.1,21.72,22.07,,22.07,23229.0,35507.0
1990-02-15,22.12,22.9,22.12,22.84,,22.84,29578.0,32914.0
1990-02-16,22.72,22.95,22.21,22.42,,22.42,25469.0,25819.0
1990-02-20,22.3,22.32,22.05,22.19,,22.19,31353.0,10321.0
1990-02-21,22.1,22.17,21.7,21.74,,21.74,41069.0,68581.0
1990-02-22,21.81,21.97,21.63,21.75,,21.75,39496.0,67170.0
1990-02-23,21.62,21.66,21.4,21.42,,21.42,38853.0,67867.0
1990-02-26,21.6,21.93,21.48,21.79,,21.79,31421.0,64725.0
1990-02-27,21.88,21.95,21.56,21.58,,21.58,23485.0,64484.0
1990-02-28,21.58,21.71,21.46,21.54,,21.54,26589.0,64604.0
1990-03-01,21.7,21.77,21.15,21.17,,21.17,43320.0,60333.0
1990-03-02,21.22,21.37,21.07,21.35,,21.35,29353.0,60263.0
1990-03-05,21.3,21.65,21.2,21.58,,21.58,22042.0,59456.0
1990-03-06,21.6,21.62,21.27,21.3,,21.3,23687.0,57493.0
1990-03-07,21.21,21.22,20.9,20.93,,20.93,33255.0,54947.0
1990-03-08,20.76,20.84,20.64,20.78,,20.78,24873.0,53134.0
1990-03-09,20.9,21.0,20.4,20.43,,20.43,27404.0,50878.0
1990-03-12,20.35,20.4,20.08,20.24,,20.24,23567.0,44922.0
1990-03-13,20.38,20.55,20.15,20.22,,20.22,16583.0,38594.0
1990-03-14,20.15,20.37,20.01,20.05,,20.05,17103.0,36390.0
1990-03-15,20.15,20.48,20.1,20.38,,20.38,16725.0,33743.0
1990-03-16,20.34,20.35,20.05,20.07,,20.07,13804.0,29967.0
1990-03-19,19.68,19.77,19.44,19.6,,19.6,22624.0,22201.0
1990-03-20,19.67,19.75,19.07,19.28,,19.28,20772.0,12697.0
1990-03-21,19.89,20.08,19.8,19.96,,19.96,34604.0,68716.0
1990-03-22,20.0,20.18,19.94,20.0,,20.0,31470.0,70467.0
1990-03-23,20.06,20.41,20.04,20.39,,20.39,35664.0,70377.0
1990-03-26,20.53,20.64,20.32,20.46,,20.46,29672.0,68458.0
1990-03-27,20.41,20.58,20.26,20.48,,20.48,22374.0,70938.0
1990-03-28,20.4,20.48,20.06,20.08,,20.08,28074.0,72610.0
1990-03-29,20.01,20.34,19.97,20.03,,20.03,30901.0,72996.0
1990-03-30,20.14,20.3,20.12,20.28,,20.28,20489.0,69783.0
1990-04-02,20.2,20.53,20.18,20.48,,20.48,24928.0,68000.0
1990-04-03,20.48,20.55,20.29,20.3,,20.3,18627.0,65276.0
1990-04-04,20.2,20.22,19.75,19.78,,19.78,34474.0,67128.0
1990-04-05,19.8,19.84,19.3,19.43,,19.43,43202.0,66057.0
1990-04-06,19.55,19.61,19.1,19.15,,19.15,33426.0,63781.0
1990-04-09,19.0,19.07,18.4,18.44,,18.44,30630.0,62121.0
1990-04-10,18.4,18.55,17.58,17.68,,17.68,27979.0,55962.0
1990-04-11,17.33,18.49,16.25,18.06,,18.06,38089.0,55533.0
1990-04-12,18.5,18.53,17.6,17.78,,17.78,22698.0,49835.0
1990-04-16,17.9,18.02,17.65,17.85,,17.85,17212.0,47399.0
1990-04-17,18.0,18.14,17.35,17.44,,17.44,20462.0,42254.0
1990-04-18,17.2,17.2,16.6,16.96,,16.96,24513.0,35778.0
1990-04-19,17.5,18.16,17.28,18.06,,18.06,30111.0,22649.0
1990-04-20,18.3,18.45,17.52,17.95,,17.95,21997.0,11157.0
1990-04-23,19.0,19.49,18.98,19.07,,19.07,48466.0,78626.0
1990-04-24,19.35,19.47,18.92,19.0,,19.0,53477.0,78732.0
1990-04-25,18.78,18.85,18.54,18.66,,18.66,44002.0,77420.0
1990-04-26,18.71,18.88,18.45,18.47,,18.47,29401.0,76560.0
1990-04-27,18.45,18.57,18.35,18.54,,18.54,13191.0,82101.0
1990-04-30,18.6,18.81,18.41,18.54,,18.54,34217.0,76193.0
1990-05-01,18.5,18.92,18.39,18.81,,18.81,38675.0,77276.0
1990-05-02,18.95,19.1,18.61,18.68,,18.68,42228.0,75631.0
1990-05-03,18.75,18.83,17.95,17.99,,17.99,54602.0,74896.0
1990-05-04,17.9,18.2,17.82,17.98,,17.98,39163.0,74203.0
1990-05-07,17.99,18.3,17.93,18.27,,18.27,23811.0,71825.0
1990-05-08,18.4,18.58,18.25,18.28,,18.28,32563.0,70373.0
1990-05-09,18.4,19.03,18.35,18.99,,18.99,42659.0,68851.0
1990-05-10,18.93,19.31,18.74,19.02,,19.02,45776.0,65817.0
1990-05-11,18.98,19.01,18.83,18.95,,18.95,27962.0,66689.0
1990-05-14,19.08,19.75,19.06,19.71,,19.71,42488.0,56373.0
1990-05-15,19.63,19.74,19.42,19.59,,19.59,33612.0,49522.0
1990-05-16,19.62,19.63,19.0,19.03,,19.03,27937.0,43417.0
1990-05-17,19.03,19.03,18.72,18.87,,18.87,27638.0,37719.0
1990-05-18,18.8,19.05,18.65,18.73,,18.73,22092.0,30144.0
1990-05-21,18.65,18.65,18.25,18.26,,18.26,24520.0,24060.0
1990-05-22,18.9,19.13,18.78,18.92,,18.92,43014.0,77524.0
1990-05-23,18.52,18.6,17.95,18.14,,18.14,71284.0,76397.0
1990-05-24,18.25,18.27,17.7,17.83,,17.83,47159.0,72743.0
1990-05-25,18.0,18.17,17.65,17.8,,17.8,40659.0,74466.0
1990-05-29,17.68,18.05,17.45,17.98,,17.98,45221.0,75887.0
1990-05-30,18.2,18.45,18.06,18.08,,18.08,37160.0,75579.0
1990-05-31,17.6,17.68,17.32,17.4,,17.4,47188.0,72949.0
1990-06-01,17.5,17.62,17.26,17.5,,17.5,34298.0,71228.0
1990-06-04,17.53,17.75,17.12,17.14,,17.14,38970.0,72585.0
1990-06-05,16.7,16.87,16.42,16.68,,16.68,54595.0,74644.0
1990-06-06,16.38,17.02,16.33,16.92,,16.92,47193.0,78141.0
1990-06-07,17.12,17.32,16.6,16.67,,16.67,51816.0,72556.0
1990-06-08,16.62,16.82,16.52,16.78,,16.78,26339.0,72054.0
1990-06-11,16.72,16.86,16.66,16.82,,16.82,25364.0,69142.0
1990-06-12,17.03,17.54,17.02,17.51,,17.51,38124.0,63423.0
1990-06-13,17.28,17.74,17.17,17.58,,17.58,31686.0,57072.0
1990-06-14,17.81,17.94,17.05,17.13,,17.13,39393.0,52626.0
1990-06-15,17.08,17.22,16.59,16.62,,16.62,33453.0,42829.0
1990-06-18,16.62,16.64,15.9,15.94,,15.94,37547.0,34062.0
1990-06-19,16.2,16.2,15.5,15.65,,15.65,34282.0,25656.0
1990-06-20,15.4,15.48,15.06,15.3,,15.3,30162.0,9875.0
1990-06-21,16.95,17.15,16.57,16.94,,16.94,18397.0,99883.0
1990-06-22,17.07,17.5,17.01,17.46,,17.46,46417.0,94423.0
1990-06-25,17.57,17.62,17.21,17.38,,17.38,46231.0,91963.0
1990-06-26,17.28,17.37,17.12,17.14,,17.14,36766.0,87736.0
1990-06-27,17.05,17.07,16.65,16.68,,16.68,49815.0,90395.0
1990-06-28,16.78,17.35,16.75,17.15,,17.15,44410.0,91342.0
1990-06-29,17.24,17.31,16.96,17.07,,17.07,34830.0,88704.0
1990-07-02,17.03,17.3,16.63,16.72,,16.72,44960.0,84794.0
1990-07-03,16.85,16.95,16.72,16.8,,16.8,25938.0,81975.0
1990-07-05,16.65,16.65,16.29,16.5,,16.5,34824.0,80753.0
1990-07-06,16.6,16.71,16.43,16.47,,16.47,24887.0,80145.0
1990-07-09,16.25,16.65,16.06,16.58,,16.58,41434.0,74877.0
1990-07-10,16.73,17.09,16.7,16.94,,16.94,55552.0,71941.0
1990-07-11,17.2,17.55,17.15,17.47,,17.47,49342.0,68857.0
1990-07-12,17.56,18.56,17.28,18.46,,18.46,72137.0,63549.0
1990-07-13,18.55,19.05,18.09,18.36,,18.36,53815.0,59690.0
1990-07-16,18.75,18.83,18.42,18.67,,18.67,33268.0,49874.0
1990-07-17,18.35,18.67,18.11,18.65,,18.65,27566.0,43885.0
1990-07-18,18.58,18.85,18.36,18.55,,18.55,22919.0,35879.0
1990-07-19,18.55,19.51,18.47,18.99,,18.99,34939.0,23845.0
1990-07-20,18.9,19.7,18.85,19.61,,19.61,23012.0,10660.0
1990-07-23,20.42,20.6,20.15,20.5,,20.5,44354.0,84974.0
1990-07-24,20.8,20.92,20.4,20.56,,20.56,49869.0,83013.0
1990-07-25,20.5,20.69,20.25,20.38,,20.38,43792.0,84065.0
1990-07-26,20.18,20.57,19.95,20.3,,20.3,46581.0,84962.0
1990-07-27,20.5,20.5,20.0,20.04,,20.04,43463.0,83263.0
1990-07-30,20.13,20.35,19.91,20.21,,20.21,31881.0,79999.0
1990-07-31,20.35,20.77,20.32,20.69,,20.69,40058.0,77637.0
1990-08-01,20.85,21.6,20.78,21.54,,21.54,49918.0,77296.0
1990-08-02,23.25,23.8,22.35,23.11,,23.11,81956.0,79190.0
1990-08-03,24.2,26.25,23.75,24.49,,24.49,92724.0,84315.0
1990-08-06,27.2,28.2,26.75,28.05,,28.05,94202.0,88647.0
1990-08-07,27.5,29.05,26.5,28.31,,28.31,101482.0,79972.0
1990-08-08,27.3,27.75,25.3,25.96,,25.96,60651.0,71642.0
1990-08-09,25.5,26.6,25.35,25.67,,25.67,37577.0,66525.0
1990-08-10,25.85,26.6,25.65,26.23,,26.23,33075.0,65857.0
1990-08-13,26.5,26.9,26.5,26.77,,26.77,0.0,0.0
1990-08-14,26.55,27.45,26.07,26.42,,26.42,52073.0,51158.0
1990-08-15,25.95,26.75,25.6,26.46,,26.46,33700.0,43981.0
1990-08-16,26.8,27.5,26.7,27.36,,27.36,31768.0,36948.0
1990-08-17,27.8,28.7,27.8,28.63,,28.63,32752.0,32802.0
1990-08-20,28.85,29.25,28.4,28.56,,28.56,27541.0,27573.0
1990-08-21,28.8,29.09,27.6,28.41,,28.41,28262.0,15271.0
1990-08-22,29.05,31.3,29.05,31.22,,31.22,69375.0,70893.0
1990-08-23,30.8,32.35,30.6,31.93,,31.93,72993.0,68014.0
1990-08-24,31.2,31.6,30.75,30.91,,30.91,47904.0,68173.0
1990-08-27,28.5,29.3,26.05,26.91,,26.91,79131.0,78663.0
1990-08-28,27.25,27.95,26.7,27.88,,27.88,51261.0,68712.0
1990-08-29,26.65,26.85,25.32,25.92,,25.92,65682.0,69824.0
1990-08-30,26.5,27.5,26.5,26.77,,26.77,48842.0,63710.0
1990-08-31,27.31,27.75,27.15,27.32,,27.32,35110.0,64145.0
1990-09-04,28.2,29.31,28.2,29.12,,29.12,51137.0,64354.0
1990-09-05,29.3,29.9,28.9,29.77,,29.77,47064.0,64972.0
1990-09-06,30.4,31.58,30.4,31.43,,31.43,49760.0,70255.0
1990-09-07,30.3,30.85,29.9,30.04,,30.04,45028.0,81949.0
1990-09-10,28.55,31.6,28.35,31.3,,31.3,44765.0,67949.0
1990-09-11,30.8,31.75,30.4,30.76,,30.76,43645.0,60251.0
1990-09-12,30.8,31.1,30.05,30.97,,30.97,30916.0,56166.0
1990-09-13,31.3,31.45,30.85,31.07,,31.07,31483.0,51622.0
1990-09-14,31.75,32.2,31.3,31.76,,31.76,36352.0,49901.0
1990-09-17,32.8,33.8,32.55,33.63,,33.63,36539.0,42506.0
1990-09-18,33.0,33.7,32.6,33.41,,33.41,29800.0,36602.0
1990-09-19,32.31,33.3,32.25,33.18,,33.18,35061.0,30513.0
1990-09-20,32.98,35.0,32.75,34.71,,34.71,32425.0,16120.0
1990-09-21,34.05,35.6,34.05,35.43,,35.43,51742.0,69752.0
1990-09-24,37.2,39.2,36.91,38.25,,38.25,72853.0,74275.0
1990-09-25,37.3,38.9,37.1,37.53,,37.53,54123.0,75644.0
1990-09-26,36.7,39.05,36.48,38.67,,38.67,62003.0,74904.0
1990-09-27,37.67,40.1,37.67,39.54,,39.54,50089.0,76226.0
1990-09-28,39.7,39.95,38.65,39.51,,39.51,33781.0,72789.0
1990-10-01,38.5,38.6,35.85,37.09,,37.09,64397.0,71996.0
1990-10-02,35.7,36.45,33.85,33.95,,33.95,70477.0,70875.0
1990-10-03,34.8,37.45,34.3,37.32,,37.32,66938.0,73007.0
1990-10-04,37.45,38.25,36.3,36.93,,36.93,56606.0,69161.0
1990-10-05,37.8,38.3,37.25,37.99,,37.99,43115.0,70130.0
1990-10-08,37.75,39.4,37.7,38.95,,38.95,38235.0,68876.0
1990-10-09,40.25,40.95,40.1,40.4,,40.4,56796.0,68217.0
1990-10-10,40.8,41.15,38.0,38.69,,38.69,54819.0,65651.0
1990-10-11,39.6,40.7,39.25,40.42,,40.42,55928.0,65831.0
1990-10-12,40.25,40.6,38.5,39.69,,39.69,59607.0,68654.0
1990-10-15,39.0,39.0,37.25,37.95,,37.95,50308.0,56216.0
1990-10-16,37.95,39.0,37.15,38.89,,38.89,44822.0,51719.0
1990-10-17,38.86,38.9,36.25,36.72,,36.72,42642.0,42887.0
1990-10-18,35.3,37.2,34.4,36.8,,36.8,64457.0,41404.0
1990-10-19,34.5,35.5,33.5,33.79,,33.79,75079.0,32816.0
1990-10-22,30.5,31.0,27.9,28.38,,28.38,87429.0,16747.0
1990-10-23,30.01,30.25,28.3,29.37,,29.37,57470.0,68799.0
1990-10-24,30.3,31.6,30.1,31.08,,31.08,69799.0,68383.0
1990-10-25,32.3,34.4,32.2,34.25,,34.25,75023.0,65121.0
1990-10-26,35.35,35.4,32.85,33.01,,33.01,61091.0,70505.0
1990-10-29,34.4,34.85,33.9,34.68,,34.68,45827.0,66048.0
1990-10-30,35.6,35.75,34.2,34.54,,34.54,43393.0,67184.0
1990-10-31,34.0,35.45,33.4,35.23,,35.23,52555.0,66382.0
1990-11-01,35.2,35.85,34.4,35.17,,35.17,51042.0,63022.0
1990-11-02,34.7,34.8,33.9,34.0,,34.0,30840.0,62512.0
1990-11-05,32.85,33.5,31.8,31.96,,31.96,57986.0,62530.0
1990-11-06,32.0,32.95,31.75,32.63,,32.63,50294.0,62623.0
1990-11-07,32.4,35.45,32.35,35.31,,35.31,55116.0,64084.0
1990-11-08,34.8,35.85,34.0,35.53,,35.53,58060.0,61247.0
1990-11-09,34.95,35.4,33.8,33.89,,33.89,35671.0,61217.0
1990-11-12,32.8,32.8,31.65,31.87,,31.87,47887.0,55526.0
1990-11-13,32.15,33.7,32.05,33.12,,33.12,42533.0,48640.0
1990-11-14,33.2,33.4,30.9,31.16,,31.16,47775.0,44125.0
1990-11-15,31.6,31.85,30.15,31.12,,31.12,47629.0,35159.0
1990-11-16,29.9,30.3,29.25,29.78,,29.78,37765.0,23711.0
1990-11-19,28.9,31.8,28.5,31.5,,31.5,37029.0,12915.0
1990-11-20,30.4,30.75,28.8,28.91,,28.91,39394.0,52653.0
1990-11-21,29.65,30.2,29.5,29.63,,29.63,33632.0,51024.0
1990-11-23,31.05,31.98,30.9,31.9,,31.9,19614.0,53397.0
1990-11-26,33.95,34.25,32.9,32.95,,32.95,43906.0,53440.0
1990-11-27,32.7,33.4,32.35,32.86,,32.86,35883.0,49849.0
1990-11-28,32.8,33.4,32.15,33.28,,33.28,30662.0,51892.0
1990-11-29,33.3,33.75,32.7,32.91,,32.91,35774.0,54993.0
1990-11-30,32.75,32.8,28.7,28.85,,28.85,77541.0,57320.0
1990-12-03,29.2,30.48,29.05,29.15,,29.15,50897.0,56254.0
1990-12-04,29.9,30.9,29.1,30.66,,30.66,42125.0,53149.0
1990-12-05,29.7,30.45,27.15,27.29,,27.29,57683.0,55630.0
1990-12-06,26.05,26.74,25.25,26.4,,26.4,47146.0,52886.0
1990-12-07,26.9,27.0,26.3,26.58,,26.58,31579.0,51163.0
1990-12-10,27.65,27.65,26.8,26.9,,26.9,20939.0,51558.0
1990-12-11,26.65,26.75,25.62,26.41,,26.41,31841.0,49266.0
1990-12-12,26.0,26.7,25.23,25.35,,25.35,37306.0,44870.0
1990-12-13,25.65,27.0,25.35,26.42,,26.42,39195.0,42752.0
1990-12-14,27.0,28.1,26.15,26.55,,26.55,41767.0,38047.0
1990-12-17,27.65,27.85,26.85,27.05,,27.05,33454.0,23652.0
1990-12-18,27.15,28.8,26.75,27.86,,27.86,30245.0,14567.0
1990-12-19,26.9,27.45,26.8,26.93,,26.93,30510.0,52104.0
1990-12-20,26.8,27.15,26.25,26.39,,26.39,20649.0,50076.0
1990-12-21,26.4,26.75,25.8,25.92,,25.92,19855.0,51435.0
1990-12-26,27.0,27.35,26.8,27.22,,27.22,14642.0,50042.0
1990-12-27,27.0,27.18,26.77,27.01,,27.01,14297.0,51239.0
1990-12-28,27.15,27.8,27.1,27.57,,27.57,17794.0,48937.0
1990-12-31,28.25,28.7,28.0,28.44,,28.44,15896.0,49280.0
1991-01-02,28.12,28.45,26.35,26.49,,26.49,38738.0,48993.0
1991-01-03,25.8,26.2,24.9,25.48,,25.48,47311.0,44600.0
1991-01-04,25.8,26.15,24.15,24.9,,24.9,16199.0,44853.0
1991-01-07,25.75,28.0,25.7,27.65,,27.65,42742.0,45659.0
1991-01-08,27.3,27.7,26.45,27.17,,27.17,43986.0,47161.0
1991-01-09,25.5,31.0,23.35,27.26,,27.26,63944.0,48812.0
1991-01-10,27.9,28.9,27.55,27.71,,27.71,39096.0,43644.0
1991-01-11,27.7,28.28,27.2,27.29,,27.29,29808.0,43363.0
1991-01-14,31.5,32.0,30.3,30.78,,30.78,35986.0,35727.0
1991-01-15,31.4,31.4,29.9,30.07,,30.07,29081.0,32447.0
1991-01-16,31.2,32.75,31.0,32.0,,32.0,27365.0,29752.0
1991-01-17,24.5,24.5,21.1,21.44,,21.44,22608.0,26094.0
1991-01-18,22.2,22.5,18.0,19.25,,19.25,20843.0,24321.0
1991-01-21,20.7,21.7,20.6,21.3,,21.3,18301.0,15967.0
1991-01-22,22.75,24.95,22.75,24.18,,24.18,20359.0,9087.0
1991-01-23,22.8,23.5,21.85,22.04,,22.04,46456.0,56555.0
1991-01-24,21.65,22.2,21.05,21.71,,21.71,32001.0,57871.0
1991-01-25,21.8,22.05,21.2,21.35,,21.35,22363.0,59753.0
1991-01-28,21.1,21.3,20.85,20.96,,20.96,19660.0,61861.0
1991-01-29,20.85,21.95,20.8,21.85,,21.85,28894.0,62503.0
1991-01-30,22.2,22.35,20.9,20.97,,20.97,36529.0,63010.0
1991-01-31,21.3,21.77,21.2,21.54,,21.54,29908.0,64629.0
1991-02-01,21.9,21.95,21.25,21.34,,21.34,21020.0,64592.0
1991-02-04,21.35,21.43,20.8,21.14,,21.14,23420.0,61856.0
1991-02-05,21.2,21.25,20.6,20.66,,20.66,31349.0,63886.0
1991-02-06,20.86,21.6,20.85,21.49,,21.49,39053.0,63388.0
1991-02-07,21.8,21.84,21.05,21.22,,21.22,35783.0,61698.0
1991-02-08,21.25,22.0,21.25,21.92,,21.92,34407.0,62739.0
1991-02-11,21.8,22.65,21.75,22.47,,22.47,35840.0,53545.0
1991-02-12,22.75,23.05,22.08,22.93,,22.93,35728.0,47897.0
1991-02-13,22.53,22.95,22.22,22.56,,22.56,28943.0,42381.0
1991-02-14,22.4,22.48,22.16,22.32,,22.32,26030.0,40869.0
1991-02-15,21.5,21.85,20.75,20.88,,20.88,41124.0,38789.0
1991-02-19,20.55,21.15,19.85,20.07,,20.07,42951.0,27132.0
1991-02-20,20.25,20.95,20.2,20.48,,20.48,30973.0,12957.0
1991-02-21,19.0,19.7,18.4,18.5,,18.5,36757.0,59662.0
1991-02-22,18.55,18.7,17.61,17.91,,17.91,48592.0,61008.0
1991-02-25,17.6,18.37,17.45,17.94,,17.94,34766.0,60146.0
1991-02-26,18.25,18.5,18.12,18.37,,18.37,26594.0,58760.0
1991-02-27,18.72,18.98,18.63,18.86,,18.86,29825.0,57092.0
1991-02-28,19.3,19.5,19.07,19.16,,19.16,32221.0,55018.0
1991-03-01,19.05,19.45,18.85,19.38,,19.38,23272.0,54426.0
1991-03-04,19.8,20.38,19.65,20.25,,20.25,43404.0,54665.0
1991-03-05,20.0,20.67,19.95,20.43,,20.43,38788.0,53835.0
1991-03-06,20.68,20.75,19.67,19.73,,19.73,44963.0,54959.0
1991-03-07,19.58,20.03,19.35,19.42,,19.42,35790.0,52910.0
1991-03-08,19.33,19.6,19.25,19.31,,19.31,29235.0,55236.0
1991-03-11,18.9,19.23,18.75,18.99,,18.99,28439.0,51503.0
1991-03-12,19.05,19.7,18.55,19.68,,19.68,38844.0,51518.0
1991-03-13,20.15,20.53,20.06,20.45,,20.45,33548.0,48561.0
1991-03-14,20.15,20.53,19.91,20.27,,20.27,29611.0,45182.0
1991-03-15,19.98,20.25,19.88,20.01,,20.01,20553.0,42546.0
1991-03-18,19.85,19.94,19.63,19.76,,19.76,28378.0,38057.0
1991-03-19,20.15,20.87,20.05,20.61,,20.61,36127.0,26766.0
1991-03-20,20.65,20.8,20.25,20.38,,20.38,28879.0,17753.0
1991-03-21,20.05,20.6,19.8,20.49,,20.49,42077.0,71284.0
1991-03-22,20.48,20.49,20.06,20.1,,20.1,29871.0,73051.0
1991-03-25,19.85,19.97,19.6,19.62,,19.62,25844.0,69493.0
1991-03-26,19.42,19.98,19.38,19.76,,19.76,41241.0,69538.0
1991-03-27,19.76,19.83,19.27,19.41,,19.41,44738.0,67723.0
1991-03-28,19.3,19.72,19.22,19.63,,19.63,33971.0,68252.0
1991-04-01,19.53,19.74,19.25,19.29,,19.29,25806.0,66084.0
1991-04-02,19.21,19.73,19.18,19.7,,19.7,36111.0,66038.0
1991-04-03,19.7,19.8,19.37,19.47,,19.47,41215.0,63774.0
1991-04-04,19.62,20.04,19.56,19.98,,19.98,37942.0,64927.0
1991-04-05,19.92,20.09,19.82,19.96,,19.96,26052.0,66647.0
1991-04-08,20.17,20.47,20.13,20.31,,20.31,32703.0,63320.0
1991-04-09,20.35,20.44,20.16,20.26,,20.26,29808.0,59706.0
1991-04-10,20.75,21.12,20.7,21.05,,21.05,48397.0,59329.0
1991-04-11,21.5,21.5,20.85,20.89,,20.89,46065.0,63087.0
1991-04-12,21.2,21.5,21.03,21.48,,21.48,37542.0,60738.0
1991-04-15,21.3,21.95,21.25,21.91,,21.91,36110.0,50194.0
1991-04-16,21.75,21.86,21.55,21.64,,21.64,35548.0,44137.0
1991-04-17,21.7,21.89,21.56,21.71,,21.71,26166.0,40203.0
1991-04-18,21.45,21.45,20.95,21.08,,21.08,30538.0,35843.0
1991-04-19,21.17,21.23,20.88,21.13,,21.13,26500.0,29199.0
1991-04-22,21.3,21.87,21.2,21.62,,21.62,33678.0,16065.0
1991-04-23,21.7,21.7,20.86,20.88,,20.88,67100.0,88499.0
1991-04-24,20.75,21.2,20.63,20.94,,20.94,60843.0,92564.0
1991-04-25,21.08,21.25,20.83,21.15,,21.15,42515.0,89044.0
1991-04-26,21.05,21.33,20.9,21.28,,21.28,33257.0,87728.0
1991-04-29,21.43,21.51,21.14,21.26,,21.26,33851.0,86167.0
1991-04-30,21.24,21.24,20.93,20.96,,20.96,32573.0,82827.0
1991-05-01,20.85,21.44,20.84,21.25,,21.25,48747.0,84969.0
1991-05-02,21.25,21.37,21.1,21.17,,21.17,36931.0,83676.0
1991-05-03,21.14,21.39,21.11,21.37,,21.37,26944.0,81629.0
1991-05-06,21.38,21.7,21.27,21.68,,21.68,36402.0,79234.0
1991-05-07,21.68,21.74,21.5,21.63,,21.63,37090.0,78093.0
1991-05-08,21.6,21.8,21.53,21.78,,21.78,36852.0,75002.0
1991-05-09,21.9,22.11,21.82,21.93,,21.93,52319.0,68907.0
1991-05-10,21.6,21.65,21.19,21.27,,21.27,53125.0,67147.0
1991-05-13,21.15,21.36,20.88,20.91,,20.91,42411.0,59019.0
1991-05-14,21.05,21.05,20.63,20.74,,20.74,49616.0,54070.0
1991-05-15,20.75,20.98,20.61,20.92,,20.92,38588.0,46463.0
1991-05-16,21.0,21.02,20.75,20.89,,20.89,28223.0,44871.0
1991-05-17,20.85,21.25,20.8,21.18,,21.18,28267.0,38751.0
1991-05-20,21.3,21.4,21.21,21.37,,21.37,22100.0,32802.0
1991-05-21,21.45,21.74,21.1,21.4,,21.4,40050.0,17281.0
1991-05-22,20.91,20.95,20.71,20.83,,20.83,43527.0,74753.0
1991-05-23,20.97,21.08,20.9,21.02,,21.02,29202.0,73462.0
1991-05-24,21.08,21.22,21.03,21.19,,21.19,23286.0,72293.0
1991-05-28,21.22,21.4,21.22,21.33,,21.33,22282.0,70919.0
1991-05-29,21.28,21.31,21.1,21.11,,21.11,28733.0,68575.0
1991-05-30,21.1,21.34,20.98,21.32,,21.32,33939.0,67407.0
1991-05-31,21.32,21.4,21.11,21.13,,21.13,30081.0,64651.0
1991-06-03,21.18,21.27,21.1,21.13,,21.13,22308.0,63083.0
1991-06-04,21.15,21.16,20.86,21.02,,21.02,28672.0,61622.0
1991-06-05,20.8,20.85,20.45,20.47,,20.47,43546.0,60391.0
1991-06-06,20.32,20.39,20.05,20.33,,20.33,47701.0,59447.0
1991-06-07,20.48,20.49,20.26,20.28,,20.28,27661.0,58770.0
1991-06-10,20.25,20.3,19.82,19.84,,19.84,27159.0,57925.0
1991-06-11,19.87,19.97,19.72,19.96,,19.96,27196.0,54868.0
1991-06-12,19.75,20.08,19.6,20.05,,20.05,35630.0,53184.0
1991-06-13,20.1,20.18,19.68,19.71,,19.71,26462.0,51388.0
1991-06-14,19.78,19.81,19.64,19.67,,19.67,21128.0,45191.0
1991-06-17,19.73,20.1,19.7,19.94,,19.94,27033.0,42216.0
1991-06-18,20.18,20.27,20.03,20.13,,20.13,27904.0,32724.0
1991-06-19,20.13,20.25,19.83,19.99,,19.99,32155.0,23833.0
1991-06-20,20.04,20.22,19.87,20.15,,20.15,21969.0,14423.0
1991-06-21,20.17,20.32,20.08,20.23,,20.23,25159.0,65543.0
1991-06-24,20.12,20.12,19.92,19.98,,19.98,19629.0,64519.0
1991-06-25,19.93,20.18,19.9,20.05,,20.05,31819.0,65596.0
1991-06-26,20.08,20.19,20.03,20.08,,20.08,22591.0,64950.0
1991-06-27,20.17,20.5,20.16,20.48,,20.48,37562.0,62126.0
1991-06-28,20.41,20.71,20.35,20.56,,20.56,37337.0,62972.0
1991-07-01,20.45,20.78,20.45,20.76,,20.76,32247.0,63284.0
1991-07-02,20.76,20.84,20.67,20.82,,20.82,26350.0,61091.0
1991-07-03,20.74,20.8,20.62,20.67,,20.67,27722.0,61340.0
1991-07-05,20.7,20.92,20.67,20.89,,20.89,17753.0,62905.0
1991-07-08,21.05,21.28,21.02,21.24,,21.24,33736.0,62170.0
1991-07-09,21.15,21.32,21.0,21.29,,21.29,42323.0,61226.0
1991-07-10,21.35,21.49,21.29,21.43,,21.43,34766.0,59326.0
1991-07-11,21.3,21.39,21.2,21.29,,21.29,25407.0,57970.0
1991-07-12,21.52,21.94,21.52,21.72,,21.72,46960.0,57724.0
1991-07-15,21.63,21.82,21.4,21.47,,21.47,37267.0,51859.0
1991-07-16,21.75,21.92,21.62,21.65,,21.65,32617.0,43230.0
1991-07-17,21.77,22.2,21.68,22.14,,22.14,32077.0,39735.0
1991-07-18,22.01,22.25,21.85,21.94,,21.94,29370.0,31784.0
1991-07-19,22.0,22.25,21.85,22.16,,22.16,29287.0,24313.0
1991-07-22,22.0,22.0,21.5,21.72,,21.72,29837.0,12489.0
1991-07-23,21.55,21.59,21.26,21.32,,21.32,64815.0,76066.0
1991-07-24,21.27,21.55,21.1,21.52,,21.52,54808.0,72706.0
1991-07-25,21.45,21.58,21.32,21.46,,21.46,37991.0,72718.0
1991-07-26,21.56,21.64,21.47,21.48,,21.48,26932.0,71579.0
1991-07-29,21.56,21.57,21.28,21.35,,21.35,25469.0,65923.0
1991-07-30,21.2,21.5,21.18,21.42,,21.42,37874.0,64920.0
1991-07-31,21.6,21.74,21.57,21.68,,21.68,38092.0,64278.0
1991-08-01,21.61,21.84,21.25,21.27,,21.27,47186.0,68077.0
1991-08-02,21.35,21.46,21.22,21.32,,21.32,30943.0,65515.0
1991-08-05,21.37,21.59,21.33,21.47,,21.47,26656.0,64562.0
1991-08-06,21.53,21.55,21.27,21.37,,21.37,35917.0,59120.0
1991-08-07,21.41,21.58,21.06,21.36,,21.36,61143.0,57278.0
1991-08-08,21.5,21.72,21.46,21.58,,21.58,44653.0,55198.0
1991-08-09,21.53,21.8,21.43,21.62,,21.62,30705.0,56001.0
1991-08-12,21.71,21.82,21.6,21.69,,21.69,26771.0,52213.0
1991-08-13,21.64,21.64,21.51,21.58,,21.58,22753.0,45238.0
1991-08-14,21.51,21.52,21.16,21.27,,21.27,36115.0,42549.0
1991-08-15,21.32,21.48,21.17,21.44,,21.44,28270.0,38527.0
1991-08-16,21.4,21.53,21.27,21.3,,21.3,19974.0,33269.0
1991-08-19,23.0,23.1,22.15,22.47,,22.47,36588.0,21845.0
1991-08-20,22.42,22.85,22.2,22.27,,22.27,31802.0,15337.0
1991-08-21,21.6,21.83,21.48,21.55,,21.55,51146.0,72446.0
1991-08-22,21.55,21.74,21.5,21.72,,21.72,28706.0,75189.0
1991-08-23,21.8,21.85,21.71,21.81,,21.81,25029.0,72052.0
1991-08-26,21.88,22.0,21.85,21.97,,21.97,20358.0,71925.0
1991-08-27,21.93,22.03,21.87,21.98,,21.98,21851.0,72005.0
1991-08-28,21.91,21.94,21.7,21.74,,21.74,27955.0,74470.0
1991-08-29,21.83,22.03,21.78,21.97,,21.97,23488.0,71277.0
1991-08-30,22.12,22.28,22.06,22.26,,22.26,29261.0,70490.0
1991-09-03,22.15,22.25,22.06,22.24,,22.24,17898.0,70445.0
1991-09-04,22.1,22.11,21.78,21.81,,21.81,55240.0,69288.0
1991-09-05,21.72,21.78,21.66,21.69,,21.69,39831.0,66909.0
1991-09-06,21.75,21.82,21.48,21.57,,21.57,32915.0,64542.0
1991-09-09,21.4,21.44,21.25,21.33,,21.33,44721.0,57912.0
1991-09-10,21.48,21.54,21.37,21.41,,21.41,29441.0,58413.0
1991-09-11,21.47,21.65,21.27,21.64,,21.64,41111.0,52552.0
1991-09-12,21.67,21.75,21.52,21.53,,21.53,29314.0,48715.0
1991-09-13,21.65,21.77,21.55,21.68,,21.68,25956.0,48557.0
1991-09-16,21.76,21.84,21.66,21.82,,21.82,28208.0,37593.0
1991-09-17,21.77,21.8,21.51,21.62,,21.62,31195.0,32452.0
1991-09-18,21.9,21.97,21.81,21.84,,21.84,23137.0,28045.0
1991-09-19,21.8,21.81,21.7,21.76,,21.76,27869.0,17539.0
1991-09-20,21.8,22.08,21.72,21.97,,21.97,28853.0,9317.0
1991-09-23,21.92,22.18,21.91,22.07,,22.07,41283.0,77717.0
1991-09-24,22.0,22.36,21.91,22.19,,22.19,68251.0,75045.0
1991-09-25,22.15,22.27,21.9,22.21,,22.21,45947.0,77038.0
1991-09-26,22.23,22.25,22.02,22.21,,22.21,36396.0,76330.0
1991-09-27,22.23,22.45,22.21,22.32,,22.32,38288.0,77847.0
1991-09-30,22.25,22.32,22.19,22.23,,22.23,24969.0,78175.0
1991-10-01,22.13,22.25,22.06,22.22,,22.22,25811.0,78417.0
1991-10-02,22.07,22.4,22.05,22.33,,22.33,34409.0,75885.0
1991-10-03,22.52,22.7,22.52,22.67,,22.67,35958.0,72441.0
1991-10-04,22.53,22.73,22.53,22.61,,22.61,28970.0,68833.0
1991-10-07,22.53,23.0,22.53,22.98,,22.98,41840.0,67301.0
1991-10-08,22.95,23.0,22.75,22.99,,22.99,51273.0,67925.0
1991-10-09,23.13,23.33,23.05,23.16,,23.16,55260.0,64951.0
1991-10-10,22.98,23.08,22.86,22.98,,22.98,37385.0,60926.0
1991-10-11,22.9,23.12,22.9,23.09,,23.09,26949.0,60081.0
1991-10-14,23.22,23.48,23.22,23.46,,23.46,22832.0,54127.0
1991-10-15,23.56,23.89,23.38,23.86,,23.86,52517.0,44518.0
1991-10-16,23.8,24.0,23.42,23.67,,23.67,46108.0,40068.0
1991-10-17,23.78,23.96,23.72,23.93,,23.93,25233.0,35340.0
1991-10-18,24.06,24.18,24.02,24.14,,24.14,27471.0,32428.0
1991-10-21,24.05,24.11,23.81,24.04,,24.04,38469.0,21150.0
1991-10-22,23.7,23.75,23.33,23.48,,23.48,33424.0,9893.0
1991-10-23,23.51,23.54,23.23,23.26,,23.26,50812.0,89754.0
1991-10-24,23.02,23.53,22.99,23.49,,23.49,57528.0,86395.0
1991-10-25,23.58,23.69,23.09,23.12,,23.12,56743.0,84531.0
1991-10-28,22.98,23.3,22.89,23.21,,23.21,47766.0,78432.0
1991-10-29,23.13,23.29,23.06,23.11,,23.11,39648.0,76962.0
1991-10-30,23.25,23.38,23.08,23.11,,23.11,46413.0,76279.0
1991-10-31,23.21,23.38,23.11,23.37,,23.37,31397.0,74762.0
1991-11-01,23.52,23.85,23.49,23.82,,23.82,50249.0,76419.0
1991-11-04,23.86,24.03,23.66,23.8,,23.8,49604.0,75999.0
1991-11-05,23.67,23.94,23.62,23.78,,23.78,43775.0,74791.0
1991-11-06,23.6,23.71,23.38,23.4,,23.4,48612.0,71915.0
1991-11-07,23.49,23.59,23.11,23.2,,23.2,49926.0,70827.0
1991-11-08,23.2,23.32,22.99,23.01,,23.01,51695.0,73438.0
1991-11-11,23.0,23.02,22.52,22.58,,22.58,56532.0,60479.0
1991-11-12,22.65,22.69,22.33,22.5,,22.5,47000.0,54549.0
1991-11-13,22.7,22.82,22.32,22.35,,22.35,44023.0,51393.0
1991-11-14,22.15,22.55,22.02,22.52,,22.52,43735.0,42566.0
1991-11-15,22.45,22.97,22.38,22.79,,22.79,37983.0,40874.0
1991-11-18,22.84,22.87,22.25,22.4,,22.4,26601.0,36988.0
1991-11-19,22.2,22.43,21.98,22.0,,22.0,34108.0,30946.0
1991-11-20,21.7,22.34,21.64,22.22,,22.22,34543.0,15353.0
1991-11-21,22.1,22.2,21.77,21.78,,21.78,41941.0,75490.0
1991-11-22,21.66,21.82,21.17,21.21,,21.21,75752.0,78580.0
1991-11-25,21.38,21.43,21.12,21.42,,21.42,40078.0,73655.0
1991-11-26,21.2,21.58,20.99,21.02,,21.02,68681.0,70441.0
1991-11-27,21.2,21.39,21.05,21.35,,21.35,40893.0,70351.0
1991-11-29,21.55,21.72,21.45,21.48,,21.48,23692.0,67178.0
1991-12-02,21.35,21.44,21.06,21.08,,21.08,35469.0,68331.0
1991-12-03,21.11,21.28,20.48,20.51,,20.51,79174.0,71283.0
1991-12-04,20.65,20.82,20.38,20.76,,20.76,56514.0,66637.0
1991-12-05,20.86,20.93,20.33,20.39,,20.39,51765.0,64466.0
1991-12-06,20.45,20.53,20.02,20.04,,20.04,50151.0,63154.0
1991-12-09,19.85,19.92,19.3,19.42,,19.42,53175.0,64910.0
1991-12-10,19.58,19.7,19.15,19.41,,19.41,55556.0,66714.0
1991-12-11,19.0,19.92,18.9,19.51,,19.51,66468.0,61700.0
1991-12-12,19.79,19.99,19.55,19.96,,19.96,38283.0,56816.0
1991-12-13,20.15,20.45,20.03,20.05,,20.05,41304.0,50604.0
1991-12-16,19.9,19.98,19.65,19.76,,19.76,25062.0,42551.0
1991-12-17,19.56,19.7,19.37,19.45,,19.45,35694.0,31972.0
1991-12-18,19.43,19.67,19.38,19.39,,19.39,24752.0,26219.0
1991-12-19,19.57,19.68,18.9,19.13,,19.13,28891.0,9261.0
1991-12-20,19.1,19.15,18.5,18.52,,18.52,57208.0,65374.0
1991-12-23,18.57,18.85,18.3,18.78,,18.78,30640.0,69579.0
1991-12-24,18.95,19.14,18.88,18.97,,18.97,16059.0,66958.0
1991-12-26,18.98,19.02,18.31,18.5,,18.5,22795.0,66218.0
1991-12-27,18.65,18.79,18.39,18.76,,18.76,30948.0,64947.0
1991-12-30,18.89,19.02,18.56,18.65,,18.65,20417.0,64154.0
1991-12-31,18.45,19.15,18.45,19.12,,19.12,20932.0,63638.0
1992-01-02,19.1,19.52,19.1,19.49,,19.49,36881.0,60932.0
1992-01-03,19.59,19.78,19.16,19.23,,19.23,52952.0,60617.0
1992-01-06,18.95,19.45,18.95,19.21,,19.21,40601.0,60600.0
1992-01-07,19.31,19.42,18.66,18.69,,18.69,49914.0,59703.0
1992-01-08,18.53,18.65,17.83,17.87,,17.87,59568.0,60283.0
1992-01-09,17.85,18.23,17.72,17.86,,17.86,42527.0,58428.0
1992-01-10,17.9,18.3,17.9,18.23,,18.23,42298.0,56164.0
1992-01-13,18.5,18.9,18.5,18.79,,18.79,39239.0,50322.0
1992-01-14,18.62,18.9,18.45,18.47,,18.47,31333.0,46330.0
1992-01-15,18.37,19.0,18.37,18.85,,18.85,31949.0,44777.0
1992-01-16,19.01,19.3,18.77,18.91,,18.91,30963.0,42226.0
1992-01-17,19.14,19.21,18.84,19.16,,19.16,23852.0,36990.0
1992-01-20,19.1,19.22,18.87,18.89,,18.89,25828.0,26519.0
1992-01-21,18.83,18.87,18.4,18.47,,18.47,26349.0,15397.0
1992-01-22,18.62,18.95,18.49,18.94,,18.94,52614.0,68979.0
1992-01-23,18.97,19.15,18.7,18.72,,18.72,46971.0,67529.0
1992-01-24,18.86,19.05,18.81,19.0,,19.0,29136.0,67442.0
1992-01-27,19.1,19.37,19.07,19.36,,19.36,41472.0,66872.0
1992-01-28,19.23,19.32,19.11,19.17,,19.17,30658.0,65615.0
1992-01-29,19.15,19.23,18.76,18.89,,18.89,48249.0,64891.0
1992-01-30,18.85,19.0,18.61,18.94,,18.94,35445.0,63940.0
1992-01-31,18.96,19.07,18.77,18.9,,18.9,27180.0,59350.0
1992-02-03,18.95,19.02,18.87,18.96,,18.96,17070.0,57724.0
1992-02-04,18.94,19.35,18.88,19.27,,19.27,42511.0,56755.0
1992-02-05,19.25,19.58,19.2,19.5,,19.5,42807.0,55388.0
1992-02-06,19.54,19.69,19.46,19.5,,19.5,33653.0,56571.0
1992-02-07,19.53,19.9,19.5,19.87,,19.87,29753.0,56574.0
1992-02-10,19.98,20.08,19.76,19.78,,19.78,32997.0,53824.0
1992-02-11,19.7,19.7,19.2,19.28,,19.28,35155.0,48422.0
1992-02-12,19.38,19.5,19.05,19.27,,19.27,29781.0,46474.0
1992-02-13,19.57,19.69,19.35,19.68,,19.68,30899.0,43703.0
1992-02-14,19.83,19.83,19.26,19.46,,19.46,28086.0,38781.0
1992-02-18,18.5,18.53,18.05,18.12,,18.12,29836.0,30979.0
1992-02-19,18.3,18.43,18.05,18.41,,18.41,31117.0,21395.0
1992-02-20,18.48,18.62,18.3,18.54,,18.54,23834.0,12048.0
1992-02-21,18.67,18.84,18.6,18.66,,18.66,27397.0,77942.0
1992-02-24,18.5,18.55,18.29,18.43,,18.43,35067.0,77047.0
1992-02-25,18.3,18.52,18.13,18.48,,18.48,49442.0,76433.0
1992-02-26,18.28,18.5,18.26,18.46,,18.46,32164.0,76628.0
1992-02-27,18.58,18.76,18.55,18.75,,18.75,34048.0,76755.0
1992-02-28,18.69,18.71,18.6,18.68,,18.68,16912.0,77794.0
1992-03-02,18.58,18.61,18.32,18.34,,18.34,24758.0,78693.0
1992-03-03,18.36,18.7,18.27,18.64,,18.64,44356.0,77693.0
1992-03-04,18.64,18.67,18.52,18.63,,18.63,29780.0,70531.0
1992-03-05,18.61,18.85,18.51,18.55,,18.55,45121.0,71100.0
1992-03-06,18.65,18.67,18.4,18.51,,18.51,35964.0,65803.0
1992-03-09,18.55,18.7,18.47,18.67,,18.67,32968.0,63255.0
1992-03-10,18.61,18.78,18.6,18.69,,18.69,31213.0,57462.0
1992-03-11,18.67,18.68,18.43,18.5,,18.5,36533.0,57708.0
1992-03-12,18.57,18.86,18.44,18.83,,18.83,33567.0,56072.0
1992-03-13,18.93,19.19,18.9,19.18,,19.18,40031.0,51100.0
1992-03-16,19.15,19.24,19.02,19.15,,19.15,29634.0,45136.0
1992-03-17,19.1,19.35,19.06,19.24,,19.24,28180.0,39728.0
1992-03-18,19.23,19.23,19.05,19.07,,19.07,20789.0,33945.0
1992-03-19,19.02,19.32,18.96,19.29,,19.29,29077.0,27075.0
1992-03-20,19.31,19.36,18.76,18.9,,18.9,37027.0,11579.0
1992-03-23,19.13,19.19,19.03,19.13,,19.13,20368.0,64804.0
1992-03-24,19.16,19.24,19.1,19.22,,19.22,24867.0,65466.0
1992-03-25,19.22,19.32,19.13,19.19,,19.19,26798.0,66324.0
1992-03-26,19.3,19.35,19.25,19.28,,19.28,21775.0,65862.0
1992-03-27,19.33,19.34,19.05,19.16,,19.16,37059.0,65195.0
1992-03-30,19.21,19.27,19.14,19.25,,19.25,22112.0,64873.0
1992-03-31,19.24,19.49,19.22,19.44,,19.44,34283.0,66411.0
1992-04-01,19.67,19.85,19.58,19.84,,19.84,43098.0,67991.0
1992-04-02,19.75,19.92,19.7,19.8,,19.8,46660.0,64576.0
1992-04-03,19.98,20.32,19.93,20.29,,20.29,54194.0,67980.0
1992-04-06,20.28,20.5,20.26,20.45,,20.45,41673.0,66559.0
1992-04-07,20.33,20.4,20.21,20.23,,20.23,27738.0,65492.0
1992-04-08,20.4,20.67,20.4,20.62,,20.62,47506.0,66767.0
1992-04-09,20.52,20.6,20.15,20.31,,20.31,52354.0,66552.0
1992-04-10,20.36,20.46,20.19,20.44,,20.44,25820.0,65622.0
1992-04-13,20.58,20.62,20.16,20.22,,20.22,37315.0,55012.0
1992-04-14,20.23,20.37,19.82,19.86,,19.86,41630.0,49713.0
1992-04-15,19.88,19.95,19.66,19.87,,19.87,27652.0,46475.0
1992-04-16,19.97,20.28,19.94,20.21,,20.21,33398.0,39192.0
1992-04-20,20.23,20.26,20.05,20.24,,20.24,32742.0,26948.0
1992-04-21,20.15,20.29,20.15,20.25,,20.25,34610.0,8962.0
1992-04-22,20.24,20.3,19.97,20.11,,20.11,52326.0,92544.0
1992-04-23,20.18,20.23,19.85,20.11,,20.11,57331.0,90853.0
1992-04-24,20.08,20.3,20.02,20.22,,20.22,36535.0,90905.0
1992-04-27,20.27,20.33,20.18,20.29,,20.29,22772.0,91615.0
1992-04-28,20.32,20.45,20.32,20.41,,20.41,30285.0,89543.0
1992-04-29,20.21,20.79,20.15,20.77,,20.77,60886.0,89575.0
1992-04-30,20.67,20.92,20.65,20.85,,20.85,37785.0,89509.0
1992-05-01,20.9,20.94,20.72,20.85,,20.85,35245.0,87929.0
1992-05-04,20.75,21.15,20.75,21.12,,21.12,41272.0,87038.0
1992-05-05,21.03,21.2,20.77,20.8,,20.8,44301.0,81242.0
1992-05-06,20.84,21.02,20.66,20.77,,20.77,42898.0,80798.0
1992-05-07,20.64,20.83,20.6,20.71,,20.71,31793.0,78496.0
1992-05-08,20.74,20.91,20.72,20.86,,20.86,27778.0,69337.0
1992-05-11,20.91,21.01,20.8,21.0,,21.0,25608.0,61077.0
1992-05-12,21.01,21.07,20.82,20.96,,20.96,30795.0,56466.0
1992-05-13,20.97,21.0,20.74,20.76,,20.76,33512.0,50860.0
1992-05-14,20.66,20.73,20.53,20.55,,20.55,27708.0,44592.0
1992-05-15,20.48,20.74,20.48,20.69,,20.69,26457.0,38882.0
1992-05-18,20.64,20.68,20.5,20.52,,20.52,39578.0,25992.0
1992-05-19,20.31,20.35,20.05,20.12,,20.12,39815.0,9699.0
1992-05-20,20.4,20.47,20.27,20.4,,20.4,43551.0,90179.0
1992-05-21,20.57,20.92,20.48,20.9,,20.9,57388.0,101657.0
1992-05-22,20.84,20.97,20.69,20.94,,20.94,44445.0,91776.0
1992-05-26,21.5,22.02,21.5,22.0,,22.0,78688.0,87303.0
1992-05-27,21.88,22.21,21.8,21.92,,21.92,62410.0,86659.0
1992-05-28,21.83,21.96,21.75,21.95,,21.95,30105.0,84174.0
1992-05-29,21.76,22.14,21.76,22.11,,22.11,36533.0,84077.0
1992-06-01,22.14,22.31,21.98,22.03,,22.03,46185.0,81828.0
1992-06-02,21.89,22.17,21.86,22.11,,22.11,37823.0,81866.0
1992-06-03,22.35,22.57,22.35,22.43,,22.43,59617.0,84049.0
1992-06-04,22.38,22.5,22.28,22.48,,22.48,35120.0,83132.0
1992-06-05,22.65,22.7,22.45,22.62,,22.62,43525.0,83442.0
1992-06-08,22.42,22.46,22.3,22.44,,22.44,31727.0,78737.0
1992-06-09,22.36,22.38,22.27,22.32,,22.32,26215.0,79242.0
1992-06-10,22.08,22.58,22.03,22.51,,22.51,41548.0,79918.0
1992-06-11,22.58,22.63,22.33,22.35,,22.35,34613.0,79148.0
1992-06-12,22.21,22.39,22.18,22.3,,22.3,35609.0,76534.0
1992-06-15,22.25,22.41,22.25,22.36,,22.36,23724.0,59897.0
1992-06-16,22.3,22.37,22.17,22.3,,22.3,24030.0,53744.0
1992-06-17,22.12,22.31,22.05,22.29,,22.29,25772.0,48030.0
1992-06-18,22.29,22.33,22.18,22.26,,22.26,24249.0,40551.0
1992-06-19,22.18,22.31,22.12,22.26,,22.26,37268.0,28332.0
1992-06-22,21.92,22.54,21.82,22.48,,22.48,35526.0,14792.0
1992-06-23,22.55,22.62,22.48,22.59,,22.59,32266.0,92762.0
1992-06-24,22.83,22.95,22.75,22.89,,22.89,46390.0,95297.0
1992-06-25,22.73,22.92,22.55,22.58,,22.58,36718.0,91227.0
1992-06-26,22.65,22.75,22.4,22.44,,22.44,40562.0,89702.0
1992-06-29,22.55,22.61,22.22,22.24,,22.24,31773.0,87574.0
1992-06-30,22.07,22.15,21.56,21.6,,21.6,78307.0,79687.0
1992-07-01,21.77,21.87,21.62,21.86,,21.86,38918.0,77778.0
1992-07-02,21.9,22.12,21.82,22.1,,22.1,36815.0,76181.0
1992-07-06,21.98,22.05,21.85,21.89,,21.89,28481.0,75770.0
1992-07-07,21.48,21.55,21.25,21.4,,21.4,61882.0,69463.0
1992-07-08,21.38,21.5,21.15,21.41,,21.41,46424.0,67071.0
1992-07-09,21.29,21.45,21.26,21.4,,21.4,37671.0,66535.0
1992-07-10,21.56,21.61,21.2,21.28,,21.28,30740.0,62518.0
1992-07-13,21.37,21.45,21.12,21.36,,21.36,33330.0,57570.0
1992-07-14,21.46,21.51,21.36,21.46,,21.46,26904.0,54498.0
1992-07-15,21.38,21.73,21.38,21.71,,21.71,29594.0,48372.0
1992-07-16,21.75,21.81,21.65,21.79,,21.79,17986.0,45538.0
1992-07-17,21.85,21.88,21.52,21.58,,21.58,27407.0,42299.0
1992-07-20,21.45,21.81,21.42,21.79,,21.79,28860.0,28783.0
1992-07-21,21.8,21.9,21.59,21.78,,21.78,39459.0,13078.0
1992-07-22,21.66,21.87,21.66,21.84,,21.84,49854.0,85271.0
1992-07-23,21.89,22.0,21.84,21.96,,21.96,36016.0,84159.0
1992-07-24,22.08,22.17,21.85,21.98,,21.98,51058.0,80740.0
1992-07-27,21.76,22.06,21.74,22.04,,22.04,34510.0,77858.0
1992-07-28,22.08,22.12,21.95,22.05,,22.05,26129.0,74870.0
1992-07-29,21.96,22.12,21.93,22.0,,22.0,30635.0,73698.0
1992-07-30,21.89,21.92,21.8,21.83,,21.83,24895.0,66696.0
1992-07-31,21.69,21.91,21.66,21.87,,21.87,32060.0,70282.0
1992-08-03,21.78,21.83,21.56,21.58,,21.58,26475.0,70788.0
1992-08-04,21.45,21.48,21.26,21.35,,21.35,48301.0,71493.0
1992-08-05,21.26,21.39,21.13,21.18,,21.18,36765.0,70263.0
1992-08-06,21.2,21.49,21.19,21.42,,21.42,40508.0,66949.0
1992-08-07,21.45,21.5,21.12,21.22,,21.22,41915.0,59966.0
1992-08-10,21.06,21.17,20.95,21.03,,21.03,31693.0,54187.0
1992-08-11,20.9,21.02,20.85,20.91,,20.91,27328.0,47477.0
1992-08-12,21.03,21.13,20.97,21.08,,21.08,21366.0,46399.0
1992-08-13,21.25,21.35,21.18,21.34,,21.34,19399.0,43032.0
1992-08-14,21.35,21.4,21.26,21.28,,21.28,18306.0,40629.0
1992-08-17,21.27,21.48,21.22,21.45,,21.45,23525.0,37791.0
1992-08-18,21.45,21.51,21.39,21.47,,21.47,28504.0,31068.0
1992-08-19,21.43,21.48,21.34,21.37,,21.37,30524.0,22676.0
1992-08-20,21.25,21.48,21.18,21.44,,21.44,31959.0,10296.0
1992-08-21,21.28,21.34,21.0,21.08,,21.08,32721.0,75558.0
1992-08-24,21.2,21.55,21.2,21.54,,21.54,58353.0,73590.0
1992-08-25,21.54,21.61,21.13,21.15,,21.15,65717.0,75338.0
1992-08-26,21.08,21.38,21.02,21.21,,21.21,44337.0,73761.0
1992-08-27,21.28,21.34,21.06,21.13,,21.13,35642.0,75008.0
1992-08-28,21.16,21.34,21.14,21.31,,21.31,29901.0,73712.0
1992-08-31,21.35,21.58,21.34,21.48,,21.48,36425.0,69486.0
1992-09-01,21.4,21.68,21.39,21.64,,21.64,43238.0,65625.0
1992-09-02,21.65,21.77,21.58,21.69,,21.69,38307.0,67756.0
1992-09-03,21.63,21.72,21.59,21.67,,21.67,23018.0,67716.0
1992-09-04,21.64,21.8,21.63,21.77,,21.77,20642.0,63966.0
1992-09-08,21.9,21.98,21.84,21.96,,21.96,29808.0,62520.0
1992-09-09,21.93,22.0,21.85,21.99,,21.99,26353.0,61842.0
1992-09-10,22.05,22.08,21.81,21.93,,21.93,45088.0,60190.0
1992-09-11,21.95,22.02,21.87,22.01,,22.01,30382.0,59639.0
1992-09-14,22.09,22.34,22.08,22.31,,22.31,34170.0,45233.0
1992-09-15,22.25,22.27,22.15,22.18,,22.18,24826.0,42416.0
1992-09-16,22.06,22.4,22.01,22.39,,22.39,34035.0,41563.0
1992-09-17,22.34,22.38,22.05,22.3,,22.3,49395.0,35613.0
1992-09-18,22.18,22.2,21.95,21.98,,21.98,34391.0,29830.0
1992-09-21,21.92,21.97,21.85,21.92,,21.92,24983.0,26856.0
1992-09-22,22.01,22.02,21.7,21.88,,21.88,35252.0,15157.0
1992-09-23,21.76,22.05,21.72,22.0,,22.0,38187.0,82649.0
1992-09-24,21.94,21.97,21.76,21.79,,21.79,33887.0,77469.0
1992-09-25,21.75,21.84,21.65,21.68,,21.68,31335.0,76740.0
1992-09-28,21.73,21.79,21.67,21.76,,21.76,21382.0,73423.0
1992-09-29,21.73,21.81,21.62,21.67,,21.67,27635.0,71249.0
1992-09-30,21.65,21.76,21.54,21.71,,21.71,32035.0,67661.0
1992-10-01,21.77,21.88,21.76,21.83,,21.83,29655.0,66562.0
1992-10-02,21.83,21.98,21.78,21.92,,21.92,29404.0,62895.0
1992-10-05,21.87,21.9,21.68,21.77,,21.77,33295.0,62343.0
1992-10-06,21.77,21.85,21.72,21.81,,21.81,18530.0,59533.0
1992-10-07,21.88,21.94,21.88,21.89,,21.89,15671.0,58654.0
1992-10-08,21.97,22.04,21.96,21.99,,21.99,23085.0,58293.0
1992-10-09,22.1,22.42,22.09,22.37,,22.37,45148.0,58944.0
1992-10-12,22.3,22.33,22.22,22.3,,22.3,17171.0,51901.0
1992-10-13,22.23,22.35,22.06,22.09,,22.09,27203.0,47469.0
1992-10-14,22.07,22.16,22.03,22.08,,22.08,20589.0,43919.0
1992-10-15,22.2,22.38,22.2,22.33,,22.33,23688.0,40067.0
1992-10-16,22.35,22.46,22.25,22.28,,22.28,29140.0,33676.0
1992-10-19,22.36,22.4,22.12,22.14,,22.14,35494.0,25315.0
1992-10-20,22.08,22.13,21.78,21.86,,21.86,35628.0,10634.0
1992-10-21,21.97,21.98,21.51,21.61,,21.61,77457.0,83599.0
1992-10-22,21.57,21.68,21.29,21.35,,21.35,63252.0,79956.0
1992-10-23,21.45,21.45,21.15,21.19,,21.19,45431.0,78112.0
1992-10-26,21.08,21.28,21.06,21.27,,21.27,36987.0,76825.0
1992-10-27,21.35,21.38,20.98,21.02,,21.02,50055.0,79115.0
1992-10-28,20.88,21.14,20.74,21.12,,21.12,55288.0,74987.0
1992-10-29,21.08,21.11,20.62,20.71,,20.71,61969.0,80274.0
1992-10-30,20.57,20.68,20.43,20.62,,20.62,51656.0,79190.0
1992-11-02,20.73,20.82,20.54,20.77,,20.77,31924.0,76752.0
1992-11-03,20.85,20.87,20.64,20.7,,20.7,29243.0,77876.0
1992-11-04,20.4,20.41,20.17,20.33,,20.33,52476.0,77044.0
1992-11-05,20.15,20.67,20.09,20.64,,20.64,45167.0,78955.0
1992-11-06,20.62,20.62,20.27,20.3,,20.3,37313.0,77922.0
1992-11-09,20.35,20.72,20.21,20.62,,20.62,28011.0,74470.0
1992-11-10,20.68,20.75,20.45,20.47,,20.47,31472.0,72899.0
1992-11-11,20.5,20.59,20.43,20.47,,20.47,27350.0,68704.0
1992-11-12,20.41,20.42,20.15,20.21,,20.21,31558.0,68444.0
1992-11-13,20.05,20.23,20.0,20.08,,20.08,35383.0,55936.0
1992-11-16,20.08,20.41,20.02,20.37,,20.37,35277.0,48440.0
1992-11-17,20.45,20.45,20.19,20.26,,20.26,26502.0,38962.0
1992-11-18,20.35,20.36,20.13,20.19,,20.19,27832.0,29282.0
1992-11-19,20.27,20.7,20.23,20.54,,20.54,27045.0,23351.0
1992-11-20,20.55,20.57,20.3,20.4,,20.4,28205.0,10431.0
1992-11-23,20.28,20.36,20.17,20.2,,20.2,32131.0,79190.0
1992-11-24,20.22,20.33,20.12,20.22,,20.22,30051.0,76786.0
1992-11-25,20.23,20.32,20.18,20.27,,20.27,24992.0,74944.0
1992-11-30,20.3,20.41,19.85,19.89,,19.89,40684.0,73149.0
1992-12-01,19.8,19.87,19.48,19.51,,19.51,49543.0,71664.0
1992-12-02,19.45,19.54,19.36,19.45,,19.45,37644.0,71233.0
1992-12-03,19.32,19.4,19.02,19.08,,19.08,54893.0,68716.0
1992-12-04,19.25,19.36,18.93,18.94,,18.94,41872.0,69074.0
1992-12-07,18.82,19.25,18.77,19.18,,19.18,47829.0,66718.0
1992-12-08,19.15,19.31,18.8,18.84,,18.84,51813.0,63785.0
1992-12-09,18.65,18.96,18.65,18.84,,18.84,46009.0,62746.0
1992-12-10,18.98,19.31,18.97,19.28,,19.28,42294.0,58908.0
1992-12-11,19.46,19.47,19.02,19.09,,19.09,32746.0,56569.0
1992-12-14,18.98,19.19,18.88,19.09,,19.09,32179.0,51981.0
1992-12-15,19.0,19.11,18.94,18.95,,18.95,26452.0,44631.0
1992-12-16,19.04,19.43,19.04,19.41,,19.41,37796.0,35262.0
1992-12-17,19.42,19.73,19.23,19.7,,19.7,31506.0,26760.0
1992-12-18,19.6,19.92,19.56,19.83,,19.83,34557.0,15311.0
1992-12-21,19.93,20.02,19.76,19.98,,19.98,29285.0,91668.0
1992-12-22,19.86,19.94,19.8,19.84,,19.84,29470.0,92073.0
1992-12-23,19.9,19.99,19.84,19.95,,19.95,26088.0,93108.0
1992-12-28,20.03,20.08,19.77,19.82,,19.82,20279.0,90892.0
1992-12-29,19.78,19.8,19.59,19.64,,19.64,20695.0,90152.0
1992-12-30,19.55,19.62,19.53,19.59,,19.59,18049.0,86231.0
1992-12-31,19.61,19.65,19.48,19.5,,19.5,12233.0,85738.0
1993-01-04,19.46,19.49,19.0,19.04,,19.04,45226.0,81230.0
1993-01-05,19.07,19.28,18.91,19.26,,19.26,44197.0,82119.0
1993-01-06,19.04,19.09,18.92,19.04,,19.04,37556.0,81648.0
1993-01-07,19.15,19.22,18.92,18.95,,18.95,45837.0,81536.0
1993-01-08,19.03,19.11,18.8,18.88,,18.88,38425.0,82469.0
1993-01-11,18.98,19.02,18.76,18.78,,18.78,32215.0,79419.0
1993-01-12,18.7,18.71,18.3,18.38,,18.38,51394.0,72378.0
1993-01-13,18.45,18.84,18.15,18.5,,18.5,60767.0,64800.0
1993-01-14,18.6,18.77,18.45,18.7,,18.7,37540.0,55192.0
1993-01-15,18.78,19.02,18.76,18.87,,18.87,41185.0,49864.0
1993-01-18,19.0,19.03,18.77,18.87,,18.87,36123.0,41247.0
1993-01-19,18.76,18.77,18.55,18.58,,18.58,35091.0,28875.0
1993-01-20,18.28,18.51,18.21,18.33,,18.33,29677.0,15900.0
1993-01-21,18.56,18.84,18.55,18.81,,18.81,43035.0,98574.0
1993-01-22,18.85,18.88,18.74,18.83,,18.83,32670.0,98074.0
1993-01-25,19.17,19.68,19.17,19.66,,19.66,63595.0,94710.0
1993-01-26,19.6,19.8,19.54,19.64,,19.64,54824.0,86567.0
1993-01-27,19.62,19.7,19.47,19.66,,19.66,40976.0,84634.0
1993-01-28,19.61,20.75,19.6,20.41,,20.41,95208.0,85268.0
1993-01-29,20.34,20.5,20.14,20.26,,20.26,51309.0,82520.0
1993-02-01,20.4,20.46,20.17,20.31,,20.31,33819.0,82792.0
1993-02-02,20.28,20.34,19.93,20.0,,20.0,41498.0,81601.0
1993-02-03,20.08,20.08,19.86,19.93,,19.93,36821.0,81393.0
1993-02-04,20.02,20.41,20.02,20.3,,20.3,39153.0,83868.0
1993-02-05,20.21,20.36,20.09,20.21,,20.21,38133.0,79800.0
1993-02-08,20.14,20.26,20.05,20.08,,20.08,27839.0,78694.0
1993-02-09,20.05,20.09,19.92,20.05,,20.05,27025.0,76638.0
1993-02-10,20.26,20.45,20.16,20.18,,20.18,42630.0,72811.0
1993-02-11,20.2,20.31,20.12,20.26,,20.26,25797.0,66814.0
1993-02-12,20.3,20.32,19.96,19.98,,19.98,44208.0,57870.0
1993-02-16,19.7,19.93,19.5,19.53,,19.53,36996.0,48688.0
1993-02-17,19.53,19.61,19.24,19.33,,19.33,29286.0,41106.0
1993-02-18,19.26,19.54,19.19,19.42,,19.42,34877.0,29677.0
1993-02-19,19.55,19.71,19.48,19.62,,19.62,28061.0,21260.0
1993-02-22,19.86,20.08,19.84,20.02,,20.02,26386.0,10491.0
1993-02-23,20.57,20.64,20.37,20.48,,20.48,43712.0,91261.0
1993-02-24,20.48,20.56,20.3,20.53,,20.53,38603.0,89449.0
1993-02-25,20.63,20.7,20.39,20.61,,20.61,43196.0,90104.0
1993-02-26,20.5,20.75,20.4,20.6,,20.6,40594.0,90125.0
1993-03-01,20.64,20.75,20.4,20.6,,20.6,0.0,0.0
1993-03-02,20.45,20.51,20.41,20.47,,20.47,17295.0,88484.0
1993-03-03,20.54,20.55,20.45,20.48,,20.48,20791.0,89707.0
1993-03-04,20.68,21.09,20.61,21.07,,21.07,46499.0,88282.0
1993-03-05,21.09,21.14,20.9,20.93,,20.93,30930.0,86023.0
1993-03-08,20.8,20.83,20.61,20.71,,20.71,27984.0,83817.0
1993-03-09,20.65,20.77,20.58,20.68,,20.68,25576.0,76877.0
1993-03-10,20.83,20.88,20.3,20.39,,20.39,39147.0,78519.0
1993-03-11,20.4,20.43,20.01,20.13,,20.13,51176.0,69310.0
1993-03-12,20.3,20.38,20.16,20.29,,20.29,32447.0,62529.0
1993-03-15,20.52,20.54,20.12,20.16,,20.16,31251.0,55882.0
1993-03-16,20.04,20.16,19.97,20.13,,20.13,31763.0,49630.0
1993-03-17,20.03,20.31,19.96,20.17,,20.17,30188.0,42718.0
1993-03-18,20.22,20.3,20.14,20.29,,20.29,24784.0,36036.0
1993-03-19,20.36,20.41,20.05,20.08,,20.08,36287.0,24522.0
1993-03-22,20.1,20.13,19.45,19.52,,19.52,33834.0,9019.0
1993-03-23,19.85,20.05,19.76,20.03,,20.03,42850.0,93725.0
1993-03-24,20.16,20.3,20.15,20.24,,20.24,39404.0,89310.0
1993-03-25,20.22,20.42,20.18,20.41,,20.41,33888.0,85404.0
1993-03-26,20.28,20.45,20.24,20.41,,20.41,28169.0,85027.0
1993-03-29,20.31,20.55,20.25,20.29,,20.29,41411.0,84319.0
1993-03-30,20.27,20.32,20.17,20.28,,20.28,37337.0,84479.0
1993-03-31,20.33,20.47,20.31,20.44,,20.44,37080.0,81201.0
1993-04-01,20.48,20.65,20.41,20.52,,20.52,43933.0,81807.0
1993-04-02,20.59,20.67,20.43,20.65,,20.65,36291.0,87758.0
1993-04-05,20.69,20.75,20.49,20.62,,20.62,28036.0,73000.0
1993-04-06,20.44,20.46,20.22,20.3,,20.3,35341.0,68770.0
1993-04-07,20.38,20.4,20.27,20.37,,20.37,27862.0,61787.0
1993-04-08,20.4,20.4,20.06,20.22,,20.22,38478.0,59612.0
1993-04-12,20.17,20.51,20.15,20.46,,20.46,28606.0,54257.0
1993-04-13,20.45,20.52,20.4,20.46,,20.46,24393.0,48583.0
1993-04-14,20.3,20.46,20.22,20.4,,20.4,26264.0,45742.0
1993-04-15,20.45,20.47,20.2,20.22,,20.22,21703.0,42244.0
1993-04-16,20.19,20.22,20.07,20.14,,20.14,19579.0,40487.0
1993-04-19,20.07,20.1,19.95,19.99,,19.99,32017.0,26749.0
1993-04-20,20.0,20.02,19.78,19.84,,19.84,41889.0,6443.0
1993-04-21,20.44,20.45,20.33,20.37,,20.37,27981.0,104185.0
1993-04-22,20.35,20.35,20.06,20.15,,20.15,44199.0,104854.0
1993-04-23,20.13,20.35,20.04,20.34,,20.34,39289.0,105222.0
1993-04-26,20.33,20.38,20.25,20.3,,20.3,16592.0,102749.0
1993-04-27,20.24,20.28,20.15,20.18,,20.18,17461.0,101714.0
1993-04-28,20.18,20.22,20.13,20.19,,20.19,12312.0,99720.0
1993-04-29,20.27,20.6,20.26,20.58,,20.58,53561.0,100784.0
1993-04-30,20.56,20.61,20.47,20.53,,20.53,34814.0,95272.0
1993-05-03,20.5,20.6,20.44,20.57,,20.57,15013.0,94722.0
1993-05-04,20.58,20.66,20.37,20.39,,20.39,33147.0,93890.0
1993-05-05,20.3,20.5,20.29,20.46,,20.46,30564.0,93990.0
1993-05-06,20.53,20.63,20.46,20.47,,20.47,26742.0,92171.0
1993-05-07,20.53,20.6,20.4,20.44,,20.44,25721.0,92295.0
1993-05-10,20.45,20.56,20.43,20.44,,20.44,27471.0,90316.0
1993-05-11,20.38,20.42,20.31,20.34,,20.34,23347.0,86779.0
1993-05-12,20.36,20.39,20.18,20.2,,20.2,39547.0,71741.0
1993-05-13,20.11,20.14,19.77,19.78,,19.78,55207.0,66286.0
1993-05-14,19.8,19.83,19.39,19.48,,19.48,55389.0,65921.0
1993-05-17,19.45,19.52,19.36,19.51,,19.51,33686.0,47265.0
1993-05-18,19.56,19.58,19.33,19.34,,19.34,36174.0,36865.0
1993-05-19,19.32,19.37,19.13,19.15,,19.15,38475.0,23098.0
1993-05-20,18.95,20.1,18.95,19.54,,19.54,39108.0,9471.0
1993-05-21,19.8,19.95,19.8,19.88,,19.88,30567.0,110640.0
1993-05-24,19.9,19.94,19.7,19.72,,19.72,30096.0,112923.0
1993-05-25,19.71,19.93,19.71,19.9,,19.9,34592.0,110013.0
1993-05-26,19.82,19.9,19.75,19.89,,19.89,33368.0,110443.0
1993-05-27,19.9,20.13,19.85,20.06,,20.06,39907.0,114119.0
1993-05-28,20.09,20.16,20.0,20.02,,20.02,29224.0,111210.0
1993-06-01,19.97,20.27,19.95,20.24,,20.24,36524.0,107692.0
1993-06-02,20.17,20.25,20.02,20.03,,20.03,34657.0,102995.0
1993-06-03,20.03,20.09,19.7,19.74,,19.74,49357.0,105216.0
1993-06-04,19.77,19.88,19.74,19.77,,19.77,27617.0,105744.0
1993-06-07,19.7,19.72,19.37,19.54,,19.54,44282.0,106734.0
1993-06-08,19.64,19.89,19.58,19.65,,19.65,50266.0,98205.0
1993-06-09,19.53,19.73,19.51,19.64,,19.64,38006.0,96183.0
1993-06-10,19.65,19.68,19.25,19.28,,19.28,42830.0,96106.0
1993-06-11,19.08,19.16,18.83,18.98,,18.98,59384.0,82625.0
1993-06-14,18.89,19.03,18.87,18.89,,18.89,27338.0,77488.0
1993-06-15,18.6,18.76,18.55,18.58,,18.58,32254.0,68429.0
1993-06-16,18.67,18.85,18.64,18.84,,18.84,28455.0,61910.0
1993-06-17,18.95,19.02,18.55,18.7,,18.7,29986.0,56119.0
1993-06-18,18.56,18.81,18.52,18.67,,18.67,27078.0,48904.0
1993-06-21,18.76,18.91,18.58,18.62,,18.62,32547.0,34831.0
1993-06-22,18.55,18.66,18.2,18.42,,18.42,32547.0,34831.0
1993-06-23,18.76,18.98,18.71,18.86,,18.86,45627.0,114085.0
1993-06-24,19.03,19.13,18.83,18.89,,18.89,39733.0,112958.0
1993-06-25,18.9,19.01,18.82,18.84,,18.84,21023.0,113066.0
1993-06-28,18.9,19.02,18.83,18.9,,18.9,17975.0,113225.0
1993-06-29,18.9,19.13,18.9,19.01,,19.01,46566.0,117375.0
1993-06-30,18.99,19.14,18.83,18.85,,18.85,42533.0,113908.0
1993-07-01,18.85,18.85,18.32,18.45,,18.45,50259.0,113530.0
1993-07-02,18.45,18.45,17.85,17.95,,17.95,56315.0,113393.0
1993-07-06,18.06,18.44,18.03,18.29,,18.29,50213.0,109939.0
1993-07-07,18.28,18.39,17.88,18.02,,18.02,66265.0,100549.0
1993-07-08,18.09,18.12,17.55,17.79,,17.79,66265.0,100549.0
1993-07-09,17.7,17.98,17.6,17.89,,17.89,60031.0,92721.0
1993-07-12,17.95,18.15,17.95,18.1,,18.1,37959.0,87869.0
1993-07-13,18.1,18.33,18.04,18.13,,18.13,40405.0,77590.0
1993-07-14,18.08,18.08,17.45,17.49,,17.49,50293.0,69531.0
1993-07-15,17.44,17.73,17.25,17.67,,17.67,43142.0,61650.0
1993-07-16,17.5,17.77,17.15,17.21,,17.21,40361.0,48935.0
1993-07-19,16.8,17.78,16.75,17.7,,17.7,57173.0,39590.0
1993-07-20,17.65,17.78,16.98,17.09,,17.09,57173.0,39590.0
1993-07-21,17.64,18.09,17.63,17.93,,17.93,55613.0,123264.0
1993-07-22,17.93,18.04,17.46,17.63,,17.63,64649.0,123267.0
1993-07-23,17.65,17.87,17.52,17.75,,17.75,39549.0,122760.0
1993-07-26,17.68,18.12,17.68,18.07,,18.07,33909.0,120995.0
1993-07-27,18.12,18.44,18.07,18.42,,18.42,51655.0,120666.0
1993-07-28,18.5,18.52,18.17,18.23,,18.23,47463.0,122505.0
1993-07-29,18.2,18.35,18.02,18.12,,18.12,48325.0,121202.0
1993-07-30,18.1,18.1,17.86,17.88,,17.88,33020.0,118847.0
1993-08-02,17.63,18.04,17.63,17.97,,17.97,41647.0,122458.0
1993-08-03,17.94,17.99,17.68,17.85,,17.85,42741.0,118361.0
1993-08-04,17.83,17.88,17.73,17.8,,17.8,26671.0,118277.0
1993-08-05,17.8,17.82,17.48,17.57,,17.57,39864.0,117256.0
1993-08-06,17.53,17.66,17.25,17.27,,17.27,41192.0,117293.0
1993-08-09,17.27,17.71,17.2,17.55,,17.55,62175.0,109167.0
1993-08-10,17.63,17.64,17.36,17.52,,17.52,45537.0,109406.0
1993-08-11,17.53,17.92,17.51,17.88,,17.88,50377.0,98167.0
1993-08-12,17.88,18.2,17.79,18.18,,18.18,61603.0,93357.0
1993-08-13,18.16,18.32,18.01,18.14,,18.14,52144.0,73259.0
1993-08-16,18.05,18.18,17.77,17.86,,17.86,46235.0,64167.0
1993-08-17,17.83,18.09,17.76,17.92,,17.92,36563.0,58365.0
1993-08-18,17.92,17.99,17.57,17.66,,17.66,42337.0,45919.0
1993-08-19,17.61,17.81,17.43,17.65,,17.65,47297.0,31121.0
1993-08-20,17.6,18.15,17.53,18.09,,18.09,47297.0,31121.0
1993-08-23,18.3,18.56,18.3,18.53,,18.53,39432.0,112048.0
1993-08-24,18.53,18.57,18.32,18.35,,18.35,35577.0,108739.0
1993-08-25,18.35,18.51,18.18,18.32,,18.32,49628.0,110291.0
1993-08-26,18.31,18.4,18.17,18.36,,18.36,31649.0,109896.0
1993-08-27,18.36,18.83,18.33,18.8,,18.8,66831.0,109443.0
1993-08-30,18.8,19.05,18.62,18.73,,18.73,45497.0,109522.0
1993-08-31,18.64,18.73,18.15,18.29,,18.29,67800.0,107739.0
1993-09-01,18.05,18.32,17.85,17.97,,17.97,68624.0,106418.0
1993-09-02,17.86,18.1,17.82,17.97,,17.97,49623.0,97899.0
1993-09-03,17.92,18.01,17.7,17.73,,17.73,44456.0,98169.0
1993-09-07,17.76,17.76,16.92,17.07,,17.07,69713.0,99924.0
1993-09-08,17.1,17.2,16.94,17.03,,17.03,51985.0,93742.0
1993-09-09,17.03,17.17,16.91,16.97,,16.97,41067.0,93023.0
1993-09-10,16.97,17.05,16.36,16.76,,16.76,94049.0,78450.0
1993-09-13,16.68,17.02,16.68,16.95,,16.95,45604.0,72777.0
1993-09-14,16.95,17.18,16.76,16.96,,16.96,49700.0,67149.0
1993-09-15,16.92,16.97,16.72,16.86,,16.86,37189.0,62402.0
1993-09-16,16.86,16.99,16.76,16.83,,16.83,25892.0,53683.0
1993-09-17,16.83,17.09,16.82,17.07,,17.07,38676.0,43732.0
1993-09-20,17.11,17.72,17.11,17.7,,17.7,0.0,0.0
1993-09-21,17.66,18.25,17.48,18.12,,18.12,0.0,0.0
1993-09-22,17.9,18.1,17.46,17.59,,17.59,54059.0,102500.0
1993-09-23,17.5,17.69,17.25,17.63,,17.63,55103.0,103157.0
1993-09-24,17.75,17.78,17.53,17.57,,17.57,40830.0,102195.0
1993-09-27,17.54,18.05,17.54,17.73,,17.73,66344.0,102711.0
1993-09-28,17.76,18.02,17.65,17.96,,17.96,56440.0,100883.0
1993-09-29,17.96,18.8,17.96,18.67,,18.67,103873.0,97092.0
1993-09-30,18.7,18.95,18.54,18.79,,18.79,68704.0,94771.0
1993-10-01,18.72,18.76,18.59,18.63,,18.63,33597.0,94422.0
1993-10-04,18.76,19.09,18.3,18.42,,18.42,48473.0,95862.0
1993-10-05,18.35,18.6,18.24,18.39,,18.39,44100.0,92899.0
1993-10-06,18.39,18.7,18.35,18.42,,18.42,40516.0,88083.0
1993-10-07,18.38,18.57,18.36,18.49,,18.49,27382.0,84326.0
1993-10-08,18.45,18.57,18.38,18.55,,18.55,22368.0,82252.0
1993-10-11,18.58,18.79,18.58,18.77,,18.77,30552.0,80060.0
1993-10-12,18.75,18.83,18.67,18.71,,18.71,30738.0,79245.0
1993-10-13,18.65,18.71,18.56,18.64,,18.64,31085.0,73120.0
1993-10-14,18.62,18.64,18.41,18.5,,18.5,38442.0,65482.0
1993-10-15,18.5,18.53,18.17,18.27,,18.27,45409.0,47813.0
1993-10-18,18.2,18.38,18.11,18.13,,18.13,36526.0,37476.0
1993-10-19,18.05,18.25,17.99,18.06,,18.06,43083.0,24964.0
1993-10-20,18.04,18.3,17.95,18.24,,18.24,43083.0,24964.0
1993-10-21,18.42,18.57,18.33,18.35,,18.35,42128.0,108464.0
1993-10-22,18.37,18.43,18.02,18.07,,18.07,54527.0,113447.0
1993-10-25,18.07,18.09,17.49,17.51,,17.51,63636.0,115690.0
1993-10-26,17.53,17.7,17.41,17.54,,17.54,63671.0,113424.0
1993-10-27,17.51,17.67,17.49,17.65,,17.65,35355.0,109777.0
1993-10-28,17.65,17.78,17.35,17.37,,17.37,67911.0,111019.0
1993-10-29,17.33,17.33,16.85,16.92,,16.92,76624.0,113275.0
1993-11-01,16.9,17.45,16.9,17.43,,17.43,60815.0,105784.0
1993-11-02,17.46,17.55,16.98,17.12,,17.12,66729.0,104990.0
1993-11-03,17.1,17.58,16.76,17.49,,17.49,101020.0,106735.0
1993-11-04,17.45,17.53,17.25,17.4,,17.4,50634.0,99681.0
1993-11-05,17.38,17.71,17.07,17.09,,17.09,69135.0,99883.0
1993-11-08,17.05,17.09,16.67,16.71,,16.71,61557.0,98880.0
1993-11-09,16.7,16.95,16.5,16.66,,16.66,60954.0,95873.0
1993-11-10,16.66,16.85,16.53,16.55,,16.55,55093.0,89511.0
1993-11-11,16.53,17.09,16.38,16.9,,16.9,68853.0,91326.0
1993-11-12,16.9,17.02,16.42,16.72,,16.72,66893.0,75957.0
1993-11-15,16.7,16.85,16.62,16.76,,16.76,35406.0,72334.0
1993-11-16,16.76,16.95,16.64,16.77,,16.77,44210.0,63441.0
1993-11-17,16.73,17.19,16.56,17.04,,17.04,51261.0,49255.0
1993-11-18,17.04,17.1,16.6,16.69,,16.69,37382.0,33803.0
1993-11-19,16.63,16.88,16.4,16.56,,16.56,37382.0,33803.0
1993-11-22,17.03,17.31,17.03,17.1,,17.1,27173.0,107010.0
1993-11-23,17.1,17.17,16.55,16.63,,16.63,55485.0,106780.0
1993-11-24,16.62,16.97,16.16,16.38,,16.38,55485.0,106780.0
1993-11-29,15.53,15.6,15.1,15.31,,15.31,68224.0,108205.0
1993-11-30,15.3,15.65,15.12,15.43,,15.43,62521.0,105958.0
1993-12-01,15.48,15.54,15.31,15.48,,15.48,39080.0,100881.0
1993-12-02,15.44,15.53,14.86,14.95,,14.95,64531.0,106809.0
1993-12-03,14.94,15.06,14.72,14.97,,14.97,36589.0,104803.0
1993-12-06,14.74,15.1,14.56,14.57,,14.57,41803.0,108986.0
1993-12-07,14.55,15.03,14.51,14.7,,14.7,63608.0,104116.0
1993-12-08,14.56,14.7,14.4,14.59,,14.59,46477.0,98221.0
1993-12-09,14.58,14.85,14.47,14.63,,14.63,49559.0,88890.0
1993-12-10,14.64,15.12,14.6,15.07,,15.07,50747.0,78420.0
1993-12-13,15.06,15.2,14.5,14.52,,14.52,56374.0,78592.0
1993-12-14,14.5,14.87,14.22,14.52,,14.52,59368.0,67232.0
1993-12-15,14.5,14.58,14.37,14.41,,14.41,40051.0,54256.0
1993-12-16,14.39,14.55,14.18,14.23,,14.23,34943.0,44121.0
1993-12-17,14.15,14.28,13.88,13.91,,13.91,39838.0,28642.0
1993-12-20,13.92,14.3,13.75,14.18,,14.18,39838.0,28642.0
1993-12-21,14.4,14.54,14.33,14.36,,14.36,30636.0,117670.0
1993-12-22,14.4,14.83,14.38,14.77,,14.77,53844.0,114268.0
1993-12-23,14.75,14.8,14.44,14.48,,14.48,29634.0,110245.0
1993-12-27,14.48,14.67,14.07,14.13,,14.13,29792.0,109440.0
1993-12-28,14.12,14.22,13.96,14.11,,14.11,28831.0,106954.0
1993-12-29,14.11,14.47,14.06,14.44,,14.44,25711.0,103865.0
1993-12-30,14.44,14.48,14.13,14.17,,14.17,27986.0,98700.0
1994-01-03,14.11,14.65,14.11,14.56,,14.56,37383.0,98875.0
1994-01-04,14.55,14.72,14.35,14.67,,14.67,37753.0,97918.0
1994-01-05,14.65,15.42,14.65,15.34,,15.34,69686.0,95655.0
1994-01-06,15.34,15.61,15.05,15.42,,15.42,51951.0,92273.0
1994-01-07,15.4,15.46,15.23,15.32,,15.32,31708.0,89967.0
1994-01-10,15.4,15.4,14.64,14.67,,14.67,54973.0,87892.0
1994-01-11,14.65,14.94,14.56,14.85,,14.85,46723.0,82745.0
1994-01-12,14.81,15.05,14.31,14.33,,14.33,56660.0,81924.0
1994-01-13,14.33,14.56,14.28,14.51,,14.51,42437.0,73353.0
1994-01-14,14.57,15.16,14.57,14.78,,14.78,61484.0,64569.0
1994-01-17,14.78,15.29,14.78,15.1,,15.1,47168.0,54066.0
1994-01-18,15.14,15.16,14.67,14.87,,14.87,34694.0,44189.0
1994-01-19,14.87,15.4,14.87,15.22,,15.22,46133.0,25182.0
1994-01-20,15.2,15.35,14.96,15.1,,15.1,46133.0,25182.0
1994-01-21,14.89,15.06,14.81,14.94,,14.94,28291.0,125117.0
1994-01-24,14.93,15.25,14.76,15.17,,15.17,46580.0,118953.0
1994-01-25,15.15,15.3,15.06,15.17,,15.17,43171.0,115186.0
1994-01-26,15.24,15.59,15.24,15.47,,15.47,43661.0,111334.0
1994-01-27,15.4,15.7,15.37,15.42,,15.42,45932.0,110627.0
1994-01-28,15.42,15.5,15.13,15.34,,15.34,50438.0,114065.0
1994-01-31,15.36,15.58,15.1,15.19,,15.19,37968.0,112721.0
1994-02-01,15.2,15.95,15.2,15.92,,15.92,60709.0,113597.0
1994-02-02,15.88,16.1,15.77,16.04,,16.04,55123.0,110036.0
1994-02-03,15.95,16.34,15.85,15.89,,15.89,53087.0,103861.0
1994-02-04,15.92,16.0,15.61,15.63,,15.63,38496.0,100783.0
1994-02-07,15.52,15.63,15.15,15.25,,15.25,42381.0,95575.0
1994-02-08,15.3,15.4,15.17,15.21,,15.21,37233.0,88109.0
1994-02-09,15.2,15.25,14.5,14.6,,14.6,65171.0,82302.0
1994-02-10,14.6,14.72,14.3,14.56,,14.56,41669.0,78126.0
1994-02-11,14.56,14.79,14.55,14.72,,14.72,24294.0,66356.0
1994-02-14,14.78,14.9,14.1,14.13,,14.13,45994.0,63657.0
1994-02-15,14.11,14.3,13.97,14.06,,14.06,39791.0,58518.0
1994-02-16,14.0,14.32,13.9,13.93,,13.93,36261.0,52101.0
1994-02-17,13.9,14.55,13.88,14.23,,14.23,48027.0,37779.0
1994-02-18,14.2,14.42,14.16,14.21,,14.21,26681.0,31167.0
1994-02-22,14.3,14.44,14.12,14.24,,14.24,26681.0,31167.0
1994-02-23,14.39,14.58,14.38,14.41,,14.41,31096.0,115506.0
1994-02-24,14.33,14.89,14.26,14.77,,14.77,61820.0,117654.0
1994-02-25,14.78,14.81,14.43,14.57,,14.57,47323.0,114541.0
1994-02-28,14.5,14.81,14.46,14.48,,14.48,36609.0,112189.0
1994-03-01,14.45,14.76,14.41,14.67,,14.67,42567.0,111856.0
1994-03-02,14.74,14.83,14.63,14.76,,14.76,29511.0,110651.0
1994-03-03,14.76,14.8,14.54,14.75,,14.75,26996.0,109498.0
1994-03-04,14.69,14.69,14.51,14.57,,14.57,27498.0,107494.0
1994-03-07,14.35,14.35,14.07,14.1,,14.1,43726.0,103155.0
1994-03-08,14.1,14.24,13.96,14.1,,14.1,43157.0,98987.0
1994-03-09,14.13,14.26,14.13,14.18,,14.18,32149.0,96844.0
1994-03-10,14.12,14.25,14.01,14.14,,14.14,34337.0,93362.0
1994-03-11,14.2,14.46,14.2,14.44,,14.44,44573.0,79300.0
1994-03-14,14.44,14.6,14.27,14.49,,14.49,36779.0,74807.0
1994-03-15,14.45,14.89,14.43,14.83,,14.83,47910.0,63870.0
1994-03-16,14.81,15.1,14.68,15.06,,15.06,33764.0,57390.0
1994-03-17,15.01,15.14,14.8,14.82,,14.82,27940.0,51111.0
1994-03-18,14.81,14.95,14.63,14.88,,14.88,27940.0,51111.0
1994-03-21,14.85,15.4,14.84,15.37,,15.37,38878.0,24199.0
1994-03-22,15.29,15.5,15.05,15.2,,15.2,38878.0,24199.0
1994-03-23,15.15,15.15,14.88,14.9,,14.9,39814.0,109186.0
1994-03-24,14.89,15.1,14.89,15.08,,15.08,39814.0,109186.0
1994-03-25,15.1,15.25,14.97,15.13,,15.13,28108.0,107239.0
1994-03-28,14.46,14.46,13.9,14.08,,14.08,32802.0,106231.0
1994-03-29,14.06,14.34,14.05,14.32,,14.32,100178.0,110083.0
1994-03-30,14.4,14.44,14.08,14.38,,14.38,42919.0,108825.0
1994-03-31,14.38,14.9,14.23,14.79,,14.79,48048.0,110092.0
1994-04-04,14.75,15.85,14.65,15.79,,15.79,43597.0,108666.0
1994-04-05,15.7,15.8,15.4,15.74,,15.74,87706.0,102097.0
1994-04-06,15.69,15.8,15.46,15.77,,15.77,55251.0,92039.0
1994-04-07,15.74,15.92,15.48,15.58,,15.58,38556.0,91404.0
1994-04-08,15.53,15.63,15.42,15.57,,15.57,44525.0,89180.0
1994-04-11,15.57,15.96,15.52,15.87,,15.87,30885.0,88184.0
1994-04-12,15.87,15.99,15.64,15.75,,15.75,45450.0,84406.0
1994-04-13,15.69,16.02,15.69,15.97,,15.97,44383.0,80524.0
1994-04-14,15.94,16.26,15.83,16.23,,16.23,53338.0,74619.0
1994-04-15,16.22,16.6,15.98,16.58,,16.58,44495.0,68134.0
1994-04-18,16.55,16.77,16.43,16.65,,16.65,61081.0,62561.0
1994-04-19,16.65,16.69,16.4,16.49,,16.49,48480.0,30796.0
1994-04-20,16.46,16.91,16.34,16.82,,16.82,48480.0,30796.0
1994-04-21,16.3,16.65,16.16,16.63,,16.63,76758.0,138483.0
1994-04-22,16.61,17.17,16.58,17.14,,17.14,67813.0,137013.0
1994-04-25,17.01,17.27,16.85,17.24,,17.24,82297.0,131678.0
1994-04-26,17.22,17.28,16.79,16.91,,16.91,53627.0,133805.0
1994-04-28,16.72,16.9,16.53,16.57,,16.57,63714.0,134665.0
1994-04-29,16.53,16.95,16.36,16.9,,16.9,53053.0,119890.0
1994-05-02,16.88,17.32,16.88,17.16,,17.16,61812.0,129267.0
1994-05-03,17.17,17.19,16.75,16.89,,16.89,56225.0,125951.0
1994-05-04,16.88,17.26,16.77,16.86,,16.86,55100.0,125130.0
1994-05-05,16.84,17.3,16.83,17.29,,17.29,65215.0,124032.0
1994-05-06,17.5,17.82,17.25,17.7,,17.7,72469.0,122326.0
1994-05-09,17.71,17.85,17.45,17.73,,17.73,64059.0,122467.0
1994-05-10,17.71,17.9,17.52,17.61,,17.61,57694.0,111455.0
1994-05-11,17.59,17.9,17.51,17.85,,17.85,57869.0,110591.0
1994-05-12,17.85,18.3,17.81,18.28,,18.28,62319.0,102998.0
1994-05-13,18.28,18.54,18.13,18.21,,18.21,64654.0,91902.0
1994-05-16,18.05,18.21,17.94,18.06,,18.06,61790.0,78737.0
1994-05-17,17.85,17.91,17.46,17.59,,17.59,35378.0,69637.0
1994-05-18,17.55,18.02,17.46,17.99,,17.99,46327.0,58731.0
1994-05-19,18.17,18.48,18.13,18.45,,18.45,42322.0,45978.0
1994-05-20,18.6,19.0,18.55,18.92,,18.92,30726.0,34127.0
1994-05-23,18.12,18.57,18.0,18.06,,18.06,77951.0,125501.0
1994-05-24,17.9,18.13,17.82,17.92,,17.92,60557.0,119596.0
1994-05-25,17.9,18.07,17.68,17.7,,17.7,44833.0,116898.0
1994-05-26,17.68,17.77,17.49,17.74,,17.74,60181.0,116029.0
1994-05-27,17.86,18.05,17.85,18.03,,18.03,51828.0,113889.0
1994-05-31,17.9,18.37,17.9,18.31,,18.31,34698.0,113186.0
1994-06-01,18.25,18.34,18.19,18.21,,18.21,42074.0,118445.0
1994-06-02,18.36,18.5,18.08,18.23,,18.23,34611.0,111814.0
1994-06-03,18.07,18.24,17.91,18.12,,18.12,55654.0,107296.0
1994-06-06,18.18,18.2,17.91,18.11,,18.11,49086.0,104749.0
1994-06-07,18.01,18.04,17.63,17.75,,17.75,38160.0,102229.0
1994-06-08,17.68,18.4,17.58,18.34,,18.34,62656.0,99822.0
1994-06-09,18.25,18.71,18.2,18.67,,18.67,61513.0,93247.0
1994-06-10,18.7,18.89,18.46,18.48,,18.48,66446.0,85815.0
1994-06-13,18.42,18.9,18.29,18.79,,18.79,47687.0,85264.0
1994-06-14,18.79,19.06,18.77,18.95,,18.95,39546.0,71465.0
1994-06-15,18.92,19.95,18.88,19.86,,19.86,41370.0,64170.0
1994-06-16,19.93,19.95,19.57,19.91,,19.91,44464.0,53870.0
1994-06-17,19.75,20.8,19.61,20.71,,20.71,31360.0,45738.0
1994-06-20,20.45,20.8,20.35,20.75,,20.75,23316.0,28586.0
1994-06-21,20.6,20.95,19.4,20.04,,20.04,23316.0,28586.0
1994-06-22,19.56,19.74,19.3,19.37,,19.37,67098.0,92360.0
1994-06-23,19.4,19.42,19.4,19.42,,19.42,58497.0,91909.0
1994-06-24,19.39,19.46,19.15,19.32,,19.32,58497.0,91909.0
1994-06-27,19.34,19.54,18.9,19.01,,19.01,30091.0,91712.0
1994-06-28,18.98,19.3,18.67,19.27,,19.27,40221.0,89702.0
1994-06-29,19.1,19.33,18.78,18.83,,18.83,57266.0,96856.0
1994-06-30,18.84,19.5,18.75,19.37,,19.37,45891.0,90229.0
1994-07-01,19.45,19.68,19.38,19.53,,19.53,52859.0,93275.0
1994-07-05,19.33,19.69,19.31,19.62,,19.62,32190.0,92894.0
1994-07-06,19.54,19.72,19.23,19.24,,19.24,30113.0,94291.0
1994-07-07,19.29,19.48,19.08,19.12,,19.12,57520.0,86001.0
1994-07-08,19.23,19.66,19.11,19.48,,19.48,56243.0,84170.0
1994-07-11,19.66,20.2,19.66,20.18,,20.18,50811.0,84655.0
1994-07-12,20.45,20.74,20.21,20.43,,20.43,54516.0,82842.0
1994-07-13,20.37,20.6,19.9,20.15,,20.15,64060.0,76134.0
1994-07-14,20.25,20.42,19.97,20.18,,20.18,55413.0,65456.0
1994-07-15,20.07,20.1,19.76,19.89,,19.89,43219.0,61453.0
1994-07-18,19.55,19.6,19.29,19.51,,19.51,45749.0,58252.0
1994-07-19,19.32,19.52,19.16,19.46,,19.46,37403.0,23534.0
1994-07-20,19.5,19.54,19.1,19.2,,19.2,37403.0,23534.0
1994-07-21,19.05,19.45,19.05,19.39,,19.39,62045.0,108933.0
1994-07-22,19.46,19.67,19.43,19.61,,19.61,48997.0,111345.0
1994-07-25,19.38,19.53,19.27,19.41,,19.41,41649.0,110055.0
1994-07-26,19.42,19.46,19.06,19.21,,19.21,36724.0,109164.0
1994-07-27,19.4,19.65,19.35,19.46,,19.46,49147.0,102043.0
1994-07-28,19.48,19.84,19.4,19.77,,19.77,51162.0,100691.0
1994-07-29,20.05,20.44,20.04,20.3,,20.3,52759.0,91842.0
1994-08-01,20.66,20.98,20.52,20.55,,20.55,52759.0,91842.0
1994-08-02,20.3,20.45,20.05,20.14,,20.14,46153.0,93305.0
1994-08-03,20.23,20.39,20.07,20.1,,20.1,43734.0,93019.0
1994-08-04,20.15,20.32,19.7,20.14,,20.14,45735.0,91532.0
1994-08-05,20.27,20.38,19.05,19.31,,19.31,53374.0,92010.0
1994-08-08,19.62,19.67,19.35,19.42,,19.42,78168.0,86504.0
1994-08-09,19.38,19.47,19.18,19.3,,19.3,39638.0,82032.0
1994-08-10,19.11,19.25,18.74,18.96,,18.96,45456.0,75249.0
1994-08-11,18.9,19.1,18.6,18.66,,18.66,66062.0,72273.0
1994-08-12,18.57,18.64,17.95,18.05,,18.05,29910.0,71119.0
1994-08-15,17.96,18.36,17.96,18.2,,18.2,42858.0,63011.0
1994-08-16,18.22,18.38,17.69,17.73,,17.73,42858.0,63011.0
1994-08-17,17.68,18.15,17.5,18.11,,18.11,47259.0,47812.0
1994-08-18,18.0,18.2,17.65,17.72,,17.72,35670.0,36308.0
1994-08-19,17.73,17.95,17.52,17.58,,17.58,24612.0,24793.0
1994-08-22,17.65,17.75,16.75,16.87,,16.87,24612.0,24793.0
1994-08-23,17.02,17.25,16.93,17.09,,17.09,50796.0,97305.0
1994-08-24,17.2,17.65,17.11,17.49,,17.49,56578.0,101443.0
1994-08-25,17.47,17.62,17.26,17.52,,17.52,56578.0,101443.0
1994-08-26,17.52,17.6,17.1,17.14,,17.14,37701.0,101023.0
1994-08-29,17.09,17.87,16.98,17.63,,17.63,63241.0,99852.0
1994-08-30,17.5,17.63,17.32,17.45,,17.45,63241.0,99852.0
1994-08-31,17.47,17.85,17.42,17.56,,17.56,40277.0,95300.0
1994-09-01,17.66,17.82,17.35,17.47,,17.47,56430.0,94764.0
1994-09-02,17.43,17.55,17.3,17.52,,17.52,38847.0,89054.0
1994-09-06,17.15,17.68,17.15,17.62,,17.62,36428.0,86687.0
1994-09-07,17.65,17.83,17.63,17.81,,17.81,32883.0,81909.0
1994-09-08,17.88,17.95,17.56,17.67,,17.67,32883.0,81909.0
1994-09-09,17.63,17.89,17.51,17.53,,17.53,41832.0,79094.0
1994-09-12,17.53,17.57,17.35,17.39,,17.39,49938.0,70912.0
1994-09-13,17.3,17.4,16.97,17.12,,17.12,42636.0,55536.0
1994-09-14,16.78,16.96,16.58,16.71,,16.71,40515.0,44087.0
1994-09-15,16.78,16.85,16.64,16.7,,16.7,20777.0,40863.0
1994-09-16,16.75,16.9,16.74,16.83,,16.83,24146.0,35319.0
1994-09-19,16.78,17.25,16.68,17.21,,17.21,28371.0,25891.0
1994-09-20,17.28,17.33,17.0,17.24,,17.24,28371.0,25891.0
1994-09-21,17.16,17.44,17.12,17.22,,17.22,33563.0,95455.0
1994-09-22,17.15,17.75,17.1,17.67,,17.67,45611.0,93121.0
1994-09-23,17.63,17.88,17.54,17.83,,17.83,36844.0,90210.0
1994-09-26,17.78,17.99,17.53,17.67,,17.67,41106.0,88244.0
1994-09-27,17.58,17.79,17.45,17.55,,17.55,36178.0,86981.0
1994-09-28,17.41,17.7,17.41,17.68,,17.68,35823.0,86677.0
1994-09-29,17.73,18.03,17.72,17.98,,17.98,45331.0,86414.0
1994-09-30,18.1,18.42,18.06,18.39,,18.39,54361.0,88552.0
1994-10-03,18.3,18.43,18.16,18.19,,18.19,39949.0,87222.0
1994-10-04,18.17,18.34,18.06,18.08,,18.08,40163.0,84084.0
1994-10-05,17.96,18.04,17.85,18.01,,18.01,37326.0,76637.0
1994-10-06,18.03,18.3,18.03,18.25,,18.25,30726.0,78845.0
1994-10-07,18.38,18.7,18.21,18.26,,18.26,58327.0,79781.0
1994-10-10,18.45,18.5,17.97,17.99,,17.99,42068.0,73912.0
1994-10-11,18.0,18.06,17.61,17.7,,17.7,49722.0,68824.0
1994-10-12,17.68,17.75,17.13,17.19,,17.19,49722.0,68824.0
1994-10-13,17.17,17.34,16.8,17.13,,17.13,44845.0,57983.0
1994-10-14,17.08,17.17,16.91,16.97,,16.97,39639.0,50839.0
1994-10-17,17.06,17.19,16.92,17.06,,17.06,32114.0,43295.0
1994-10-18,17.22,17.39,17.18,17.22,,17.22,32114.0,43295.0
1994-10-19,17.3,17.5,17.24,17.42,,17.42,32000.0,26054.0
1994-10-20,17.42,17.67,17.35,17.54,,17.54,32000.0,26054.0
1994-10-21,17.63,17.74,17.32,17.38,,17.38,48087.0,113073.0
1994-10-24,17.38,17.58,17.38,17.45,,17.45,28143.0,111120.0
1994-10-25,17.45,17.6,17.35,17.58,,17.58,29741.0,108879.0
1994-10-26,17.68,17.97,17.68,17.95,,17.95,29741.0,108879.0
1994-10-27,18.1,18.25,18.05,18.15,,18.15,45940.0,96435.0
1994-10-28,18.17,18.34,18.06,18.23,,18.23,45940.0,96435.0
1994-10-31,18.16,18.31,17.98,18.19,,18.19,42915.0,91975.0
1994-11-01,18.27,18.69,18.27,18.68,,18.68,36735.0,92531.0
1994-11-02,18.57,18.95,18.49,18.93,,18.93,56141.0,90038.0
1994-11-03,18.8,19.01,18.69,18.9,,18.9,58603.0,87753.0
1994-11-04,19.02,19.19,18.72,18.76,,18.76,52542.0,84992.0
1994-11-07,18.56,18.6,18.26,18.39,,18.39,47453.0,85294.0
1994-11-08,18.22,18.6,18.12,18.58,,18.58,45982.0,78783.0
1994-11-09,18.35,18.49,18.14,18.16,,18.16,48014.0,78546.0
1994-11-10,17.88,18.34,17.83,18.19,,18.19,42064.0,75566.0
1994-11-11,18.2,18.24,17.95,18.04,,18.04,57990.0,73736.0
1994-11-14,17.95,18.08,17.41,17.47,,17.47,50113.0,64191.0
1994-11-15,17.55,17.66,17.35,17.58,,17.58,47327.0,50523.0
1994-11-16,17.58,17.65,17.24,17.37,,17.37,30162.0,45803.0
1994-11-17,17.38,17.76,17.36,17.65,,17.65,31199.0,33295.0
1994-11-18,17.7,17.75,17.4,17.47,,17.47,31199.0,33295.0
1994-11-21,17.85,17.94,17.46,17.56,,17.56,51555.0,114780.0
1994-11-22,17.56,17.84,17.51,17.82,,17.82,48441.0,111392.0
1994-11-23,17.74,18.19,17.74,18.15,,18.15,38416.0,107173.0
1994-11-28,18.12,18.19,17.98,18.12,,18.12,47069.0,101320.0
1994-11-29,18.05,18.15,17.91,18.05,,18.05,26052.0,96106.0
1994-11-30,17.93,18.14,17.85,18.05,,18.05,38135.0,92029.0
1994-12-01,18.05,18.12,17.81,17.82,,17.82,34601.0,91504.0
1994-12-02,17.68,17.73,16.83,16.99,,16.99,34253.0,88323.0
1994-12-05,16.94,16.98,16.58,16.85,,16.85,76050.0,89133.0
1994-12-06,16.88,17.02,16.72,16.94,,16.94,47272.0,84852.0
1994-12-07,16.5,17.0,16.42,16.87,,16.87,52496.0,81408.0
1994-12-08,16.95,17.18,16.92,17.12,,17.12,37465.0,75636.0
1994-12-09,17.25,17.36,16.99,17.13,,17.13,47456.0,68940.0
1994-12-12,17.01,17.27,16.82,16.91,,16.91,39885.0,64580.0
1994-12-13,16.87,17.0,16.78,16.91,,16.91,27273.0,59197.0
1994-12-14,17.05,17.15,16.92,16.99,,16.99,33222.0,53999.0
1994-12-15,16.87,16.93,16.63,16.73,,16.73,29111.0,49416.0
1994-12-16,16.55,16.87,16.48,16.76,,16.76,33099.0,37176.0
1994-12-19,16.86,16.95,16.72,16.91,,16.91,27200.0,27064.0
1994-12-20,17.0,17.14,16.9,16.98,,16.98,27200.0,27064.0
1994-12-21,17.08,17.18,16.95,17.02,,17.02,22637.0,105386.0
1994-12-22,17.07,17.14,17.03,17.09,,17.09,17300.0,105306.0
1994-12-23,17.0,17.4,17.0,17.35,,17.35,15691.0,105252.0
1994-12-27,17.28,17.68,17.28,17.64,,17.64,26045.0,100075.0
1994-12-28,17.56,17.92,17.56,17.79,,17.79,38151.0,92015.0
1994-12-29,17.84,17.96,17.7,17.72,,17.72,32397.0,87421.0
1994-12-30,17.73,17.84,17.65,17.76,,17.76,22927.0,86446.0
1995-01-03,17.7,17.74,17.41,17.44,,17.44,29374.0,86906.0
1995-01-04,17.38,17.65,17.35,17.48,,17.48,39179.0,84648.0
1995-01-05,17.53,17.77,17.49,17.72,,17.72,42128.0,80496.0
1995-01-06,17.85,18.02,17.62,17.67,,17.67,47268.0,78186.0
1995-01-09,17.58,17.64,17.39,17.4,,17.4,25867.0,76096.0
1995-01-10,17.38,17.5,17.27,17.37,,17.37,32384.0,74037.0
1995-01-11,17.46,17.75,17.43,17.72,,17.72,41481.0,68940.0
1995-01-12,17.71,17.77,17.58,17.72,,17.72,29149.0,64787.0
1995-01-13,17.54,17.67,17.46,17.52,,17.52,33340.0,59740.0
1995-01-16,17.46,17.9,17.41,17.88,,17.88,32877.0,47077.0
1995-01-17,17.93,18.34,17.93,18.32,,18.32,34032.0,39098.0
1995-01-18,18.37,18.75,18.33,18.73,,18.73,31957.0,31937.0
1995-01-19,18.6,18.85,18.55,18.69,,18.69,27953.0,19689.0
1995-01-20,18.58,18.84,18.5,18.65,,18.65,27953.0,19689.0
1995-01-23,18.39,18.46,18.09,18.1,,18.1,51117.0,101863.0
1995-01-24,18.08,18.55,18.06,18.39,,18.39,59899.0,103239.0
1995-01-25,18.52,18.65,18.15,18.39,,18.39,73462.0,103442.0
1995-01-26,18.26,18.47,18.2,18.24,,18.24,32274.0,103715.0
1995-01-27,18.07,18.14,17.83,17.95,,17.95,29647.0,92351.0
1995-01-30,17.94,18.13,17.93,18.09,,18.09,65614.0,96296.0
1995-01-31,18.13,18.4,18.07,18.39,,18.39,32624.0,93781.0
1995-02-01,18.45,18.54,18.34,18.52,,18.52,38706.0,92741.0
1995-02-02,18.2,18.7,18.13,18.54,,18.54,53242.0,91320.0
1995-02-03,18.63,18.83,18.56,18.78,,18.78,44211.0,89561.0
1995-02-06,18.86,18.92,18.35,18.59,,18.59,59083.0,88534.0
1995-02-07,18.48,18.61,18.42,18.46,,18.46,31910.0,79357.0
1995-02-08,18.39,18.51,18.25,18.3,,18.3,40398.0,79695.0
1995-02-09,18.31,18.38,18.21,18.24,,18.24,33456.0,77055.0
1995-02-10,18.25,18.52,18.25,18.46,,18.46,38229.0,70312.0
1995-02-13,18.44,18.48,18.13,18.27,,18.27,45630.0,60584.0
1995-02-14,18.24,18.45,18.24,18.32,,18.32,36718.0,51101.0
1995-02-15,18.43,18.6,18.31,18.42,,18.42,37432.0,42067.0
1995-02-16,18.36,18.62,18.29,18.59,,18.59,24372.0,36664.0
1995-02-17,18.59,18.93,18.59,18.91,,18.91,29444.0,30560.0
1995-02-21,18.77,18.98,18.72,18.86,,18.86,29444.0,30560.0
1995-02-22,18.54,18.73,18.54,18.63,,18.63,27362.0,95589.0
1995-02-23,18.53,18.6,18.41,18.43,,18.43,37433.0,91222.0
1995-02-24,18.43,18.7,18.43,18.69,,18.69,29217.0,90352.0
1995-02-27,18.71,18.78,18.65,18.66,,18.66,22276.0,91442.0
1995-02-28,18.55,18.62,18.47,18.49,,18.49,24563.0,90226.0
1995-03-01,18.51,18.58,18.3,18.32,,18.32,38865.0,90430.0
1995-03-02,18.32,18.39,18.22,18.35,,18.35,40669.0,89363.0
1995-03-03,18.39,18.65,18.38,18.63,,18.63,31511.0,88607.0
1995-03-06,18.58,18.69,18.53,18.59,,18.59,27435.0,86727.0
1995-03-07,18.51,18.68,18.43,18.63,,18.63,28759.0,84867.0
1995-03-08,18.58,18.63,18.24,18.33,,18.33,64356.0,80190.0
1995-03-09,18.34,18.37,17.95,18.02,,18.02,72664.0,70504.0
1995-03-10,17.89,18.04,17.83,17.91,,17.91,46932.0,59159.0
1995-03-13,17.88,18.21,17.88,18.19,,18.19,38476.0,57186.0
1995-03-14,18.15,18.2,17.84,17.94,,17.94,45207.0,53975.0
1995-03-15,17.87,18.18,17.87,18.11,,18.11,31629.0,50133.0
1995-03-16,18.13,18.34,18.1,18.16,,18.16,27417.0,43258.0
1995-03-17,18.17,18.28,18.1,18.26,,18.26,29690.0,34863.0
1995-03-20,18.32,18.65,18.29,18.56,,18.56,31104.0,24498.0
1995-03-21,18.47,18.54,18.36,18.43,,18.43,31104.0,24498.0
1995-03-22,18.5,18.97,18.5,18.96,,18.96,79993.0,92549.0
1995-03-23,18.86,19.0,18.8,18.92,,18.92,43518.0,91618.0
1995-03-24,18.93,18.98,18.67,18.78,,18.78,48012.0,91597.0
1995-03-27,18.81,19.14,18.8,19.07,,19.07,47829.0,91236.0
1995-03-28,19.05,19.1,18.9,19.05,,19.05,32662.0,89319.0
1995-03-29,18.85,19.31,18.85,19.22,,19.22,62657.0,92194.0
1995-03-30,19.15,19.27,19.06,19.15,,19.15,38938.0,89958.0
1995-03-31,19.13,19.35,19.03,19.17,,19.17,42229.0,88558.0
1995-04-03,19.11,19.16,18.9,19.03,,19.03,33899.0,86339.0
1995-04-04,19.09,19.23,19.05,19.18,,19.18,33045.0,84362.0
1995-04-05,19.24,19.58,19.24,19.56,,19.56,57100.0,81658.0
1995-04-06,19.52,19.79,19.41,19.77,,19.77,42494.0,80075.0
1995-04-07,19.72,19.77,19.5,19.67,,19.67,32004.0,74402.0
1995-04-10,19.54,19.65,19.4,19.59,,19.59,37549.0,77491.0
1995-04-11,19.8,19.93,19.7,19.88,,19.88,32004.0,74402.0
1995-04-12,20.02,20.1,19.48,19.55,,19.55,58179.0,67775.0
1995-04-13,19.35,19.45,19.03,19.15,,19.15,61077.0,49657.0
1995-04-17,19.57,20.0,19.57,19.73,,19.73,36937.0,40794.0
1995-04-18,19.82,20.07,19.74,20.05,,20.05,31985.0,36977.0
1995-04-19,20.13,20.5,19.89,20.41,,20.41,33832.0,27340.0
1995-04-20,20.5,20.82,20.3,20.52,,20.52,33832.0,27340.0
1995-04-21,20.0,20.45,19.83,20.41,,20.41,51415.0,117543.0
1995-04-24,20.32,20.38,20.0,20.12,,20.12,46600.0,113425.0
1995-04-25,20.03,20.38,19.97,20.29,,20.29,46532.0,111666.0
1995-04-26,20.13,20.28,20.08,20.15,,20.15,29634.0,112320.0
1995-04-27,20.25,20.45,20.23,20.43,,20.43,37308.0,109258.0
1995-04-28,20.37,20.5,20.14,20.38,,20.38,50690.0,106427.0
1995-05-01,20.59,20.76,20.41,20.5,,20.5,47719.0,104880.0
1995-05-02,20.36,20.44,20.05,20.09,,20.09,53705.0,105212.0
1995-05-03,20.2,20.25,19.82,19.89,,19.89,63052.0,106540.0
1995-05-04,19.86,20.33,19.86,20.29,,20.29,63189.0,102392.0
1995-05-05,20.28,20.42,20.21,20.33,,20.33,34513.0,98061.0
1995-05-08,20.33,20.4,20.25,20.29,,20.29,19820.0,94259.0
1995-05-09,20.2,20.29,19.55,19.61,,19.61,65652.0,85224.0
1995-05-10,19.61,19.78,19.52,19.75,,19.75,47260.0,77655.0
1995-05-11,19.83,19.88,19.25,19.41,,19.41,62858.0,73804.0
1995-05-12,19.4,19.53,19.18,19.52,,19.52,43812.0,68110.0
1995-05-15,19.47,19.92,19.47,19.9,,19.9,33861.0,62228.0
1995-05-16,19.92,20.17,19.88,20.08,,20.08,39722.0,56677.0
1995-05-17,20.02,20.04,19.7,19.96,,19.96,36809.0,42368.0
1995-05-18,19.96,20.1,19.77,20.0,,20.0,24580.0,37207.0
1995-05-19,19.94,20.1,19.8,20.06,,20.06,28343.0,31991.0
1995-05-22,20.1,20.15,19.69,19.81,,19.81,28343.0,31991.0
1995-05-23,19.8,19.86,19.65,19.77,,19.77,40801.0,91384.0
1995-05-24,19.8,19.84,19.38,19.41,,19.41,52661.0,91214.0
1995-05-25,19.41,19.52,19.13,19.26,,19.26,51705.0,89057.0
1995-05-26,19.23,19.27,18.45,18.69,,18.69,76555.0,81569.0
1995-05-30,18.76,18.88,18.64,18.78,,18.78,35309.0,79338.0
1995-05-31,18.73,18.91,18.53,18.89,,18.89,43399.0,75490.0
1995-06-01,18.82,18.97,18.7,18.9,,18.9,38325.0,76647.0
1995-06-02,18.83,19.15,18.83,19.14,,19.14,38325.0,76647.0
1995-06-05,19.14,19.28,19.12,19.25,,19.25,28429.0,70437.0
1995-06-06,19.21,19.23,18.94,19.06,,19.06,41305.0,68826.0
1995-06-07,19.05,19.22,19.05,19.13,,19.13,35974.0,65977.0
1995-06-08,18.91,19.01,18.87,18.91,,18.91,36756.0,64743.0
1995-06-09,18.88,18.92,18.55,18.8,,18.8,44605.0,71098.0
1995-06-12,18.73,18.87,18.64,18.86,,18.86,28294.0,61495.0
1995-06-13,18.9,18.96,18.82,18.91,,18.91,22999.0,56051.0
1995-06-14,18.7,19.13,18.68,19.05,,19.05,49562.0,51542.0
1995-06-15,19.02,19.19,18.88,18.94,,18.94,43790.0,46452.0
1995-06-16,18.86,18.98,18.77,18.84,,18.84,24674.0,40328.0
1995-06-19,18.62,18.67,18.11,18.22,,18.22,44350.0,34152.0
1995-06-20,18.25,18.35,17.9,18.01,,18.01,44350.0,34152.0
1995-06-21,17.83,17.9,17.35,17.46,,17.46,80405.0,96807.0
1995-06-22,17.62,17.66,17.44,17.5,,17.5,34769.0,92925.0
1995-06-23,17.62,17.68,17.2,17.49,,17.49,54277.0,96611.0
1995-06-26,17.44,17.68,17.33,17.64,,17.64,32151.0,93013.0
1995-06-27,17.72,17.87,17.67,17.77,,17.77,30381.0,93199.0
1995-06-28,17.98,18.16,17.95,17.97,,17.97,46955.0,88868.0
1995-06-29,17.83,17.95,17.53,17.56,,17.56,34081.0,88019.0
1995-06-30,17.5,17.59,17.37,17.4,,17.4,31451.0,85203.0
1995-07-05,17.15,17.22,17.02,17.18,,17.18,38058.0,93685.0
1995-07-06,17.18,17.43,17.18,17.37,,17.37,34238.0,84764.0
1995-07-07,17.47,17.52,17.06,17.14,,17.14,42422.0,83907.0
1995-07-10,17.0,17.37,16.87,17.34,,17.34,38468.0,80931.0
1995-07-11,17.28,17.44,17.23,17.32,,17.32,30659.0,73487.0
1995-07-12,17.26,17.65,17.22,17.49,,17.49,54985.0,67695.0
1995-07-13,17.48,17.6,17.24,17.25,,17.25,36166.0,59417.0
1995-07-14,17.23,17.39,17.08,17.32,,17.32,36953.0,56693.0
1995-07-17,17.22,17.37,17.13,17.2,,17.2,28069.0,49436.0
1995-07-18,17.2,17.37,17.15,17.35,,17.35,27108.0,42180.0
1995-07-19,17.22,17.48,17.16,17.33,,17.33,43787.0,32344.0
1995-07-20,17.23,17.26,16.93,17.01,,17.01,43787.0,32344.0
1995-07-21,16.67,16.95,16.6,16.79,,16.79,41607.0,113332.0
1995-07-24,16.66,16.92,16.63,16.88,,16.88,28761.0,111763.0
1995-07-25,16.8,17.03,16.76,16.93,,16.93,40694.0,109876.0
1995-07-26,17.13,17.6,17.09,17.5,,17.5,97155.0,94989.0
1995-07-27,17.5,17.72,17.39,17.49,,17.49,51711.0,88491.0
1995-07-28,17.43,17.59,17.42,17.43,,17.43,32162.0,86351.0
1995-07-31,17.36,17.64,17.34,17.56,,17.56,38373.0,83106.0
1995-08-01,17.7,17.84,17.56,17.7,,17.7,44120.0,78258.0
1995-08-02,17.55,17.88,17.52,17.78,,17.78,47137.0,75403.0
1995-08-03,17.89,17.97,17.65,17.72,,17.72,44365.0,71026.0
1995-08-04,17.7,17.74,17.56,17.71,,17.71,31080.0,68876.0
1995-08-07,17.62,17.68,17.55,17.65,,17.65,23055.0,67463.0
1995-08-08,17.6,17.83,17.6,17.79,,17.79,29184.0,66954.0
1995-08-09,17.89,17.95,17.7,17.78,,17.78,36809.0,64352.0
1995-08-10,17.68,17.91,17.68,17.89,,17.89,33339.0,63441.0
1995-08-11,17.85,18.0,17.82,17.86,,17.86,27690.0,61876.0
1995-08-14,17.66,17.7,17.46,17.48,,17.48,33450.0,54980.0
1995-08-15,17.48,17.58,17.37,17.47,,17.47,25321.0,48703.0
1995-08-16,17.4,17.57,17.31,17.55,,17.55,32525.0,46222.0
1995-08-17,17.6,17.68,17.54,17.66,,17.66,25060.0,41338.0
1995-08-18,17.61,17.89,17.55,17.87,,17.87,30460.0,40231.0
1995-08-21,18.01,18.28,18.01,18.25,,18.25,41073.0,28369.0
1995-08-22,18.24,18.66,18.1,18.54,,18.54,41073.0,28369.0
1995-08-23,18.05,18.21,17.97,18.0,,18.0,57340.0,101292.0
1995-08-24,17.92,18.01,17.85,17.86,,17.86,31697.0,98403.0
1995-08-25,18.0,18.05,17.75,17.86,,17.86,34463.0,95429.0
1995-08-28,17.88,18.09,17.8,17.82,,17.82,33437.0,96244.0
1995-08-29,17.83,17.92,17.76,17.82,,17.82,32125.0,95521.0
1995-08-30,17.87,17.95,17.72,17.79,,17.79,38035.0,91498.0
1995-08-31,17.68,17.93,17.67,17.84,,17.84,35110.0,90149.0
1995-09-01,17.85,18.06,17.83,18.04,,18.04,28429.0,90289.0
1995-09-05,18.15,18.63,18.15,18.58,,18.58,63298.0,91308.0
1995-09-06,18.38,18.56,18.33,18.36,,18.36,42397.0,83936.0
1995-09-07,18.26,18.38,18.17,18.27,,18.27,40749.0,79964.0
1995-09-08,18.38,18.59,18.38,18.44,,18.44,38098.0,76901.0
1995-09-11,18.38,18.49,18.33,18.47,,18.47,26157.0,72563.0
1995-09-12,18.58,18.66,18.54,18.64,,18.64,40797.0,67405.0
1995-09-13,18.75,18.83,18.45,18.54,,18.54,52976.0,62889.0
1995-09-14,18.53,18.87,18.48,18.85,,18.85,50118.0,57387.0
1995-09-15,18.9,18.98,18.73,18.92,,18.92,43493.0,51921.0
1995-09-18,18.89,19.08,18.83,18.93,,18.93,42670.0,38235.0
1995-09-19,18.88,18.96,18.8,18.95,,18.95,34631.0,27976.0
1995-09-20,19.0,19.07,18.5,18.69,,18.69,48540.0,11433.0
1995-09-21,18.07,18.12,17.55,17.56,,17.56,82200.0,82808.0
1995-09-22,17.58,17.66,17.11,17.25,,17.25,66451.0,76593.0
1995-09-25,17.31,17.51,17.31,17.47,,17.47,30165.0,76312.0
1995-09-26,17.53,17.57,17.32,17.33,,17.33,30693.0,71676.0
1995-09-27,17.5,17.6,17.43,17.57,,17.57,37662.0,69340.0
1995-09-28,17.67,17.81,17.6,17.76,,17.76,40074.0,68269.0
1995-09-29,17.57,17.64,17.32,17.54,,17.54,50163.0,72226.0
1995-10-02,17.51,17.72,17.49,17.64,,17.64,42828.0,65761.0
1995-10-03,17.58,17.67,17.5,17.56,,17.56,32729.0,64136.0
1995-10-04,17.61,17.69,17.23,17.3,,17.3,43039.0,63839.0
1995-10-05,17.16,17.2,16.85,16.87,,16.87,60352.0,63434.0
1995-10-06,16.86,17.05,16.83,17.03,,17.03,31794.0,62501.0
1995-10-09,17.06,17.34,17.06,17.31,,17.31,26463.0,58330.0
1995-10-10,17.26,17.43,17.15,17.42,,17.42,32693.0,55830.0
1995-10-11,17.25,17.46,17.23,17.29,,17.29,29545.0,54006.0
1995-10-12,17.28,17.37,17.1,17.12,,17.12,34535.0,52485.0
1995-10-13,17.13,17.44,17.07,17.41,,17.41,36847.0,54270.0
1995-10-16,17.41,17.6,17.39,17.59,,17.59,28514.0,43832.0
1995-10-17,17.57,17.73,17.56,17.68,,17.68,30617.0,37814.0
1995-10-18,17.56,17.66,17.53,17.61,,17.61,23412.0,33463.0
1995-10-19,17.52,17.56,17.22,17.32,,17.32,30273.0,28258.0
1995-10-20,17.35,17.45,17.14,17.37,,17.37,30273.0,28258.0
1995-10-23,17.03,17.23,16.86,17.21,,17.21,42995.0,107694.0
1995-10-24,17.18,17.42,17.16,17.32,,17.32,42051.0,103965.0
1995-10-25,17.35,17.45,17.24,17.32,,17.32,43346.0,105361.0
1995-10-26,17.38,17.68,17.37,17.58,,17.58,66234.0,95183.0
1995-10-27,17.56,17.67,17.52,17.54,,17.54,36002.0,92585.0
1995-10-30,17.54,17.66,17.5,17.62,,17.62,24628.0,90280.0
1995-10-31,17.65,17.74,17.58,17.64,,17.64,35203.0,86675.0
1995-11-01,17.64,17.78,17.48,17.74,,17.74,48223.0,87955.0
1995-11-02,17.78,18.02,17.78,17.98,,17.98,57507.0,87326.0
1995-11-03,17.9,18.01,17.87,17.94,,17.94,29796.0,80441.0
1995-11-06,17.99,18.04,17.69,17.71,,17.71,41797.0,79040.0
1995-11-07,17.66,17.8,17.63,17.65,,17.65,33419.0,72641.0
1995-11-08,17.58,17.88,17.58,17.82,,17.82,47800.0,70801.0
1995-11-09,17.81,17.9,17.77,17.84,,17.84,37045.0,65464.0
1995-11-10,17.71,17.91,17.66,17.83,,17.83,37786.0,57952.0
1995-11-13,17.94,18.05,17.71,17.8,,17.8,40813.0,48184.0
1995-11-14,17.71,17.87,17.68,17.82,,17.82,25868.0,40378.0
1995-11-15,17.87,17.97,17.83,17.93,,17.93,23434.0,35888.0
1995-11-16,18.0,18.2,17.93,18.19,,18.19,40630.0,31130.0
1995-11-17,18.22,18.85,18.22,18.57,,18.57,40630.0,31130.0
1995-11-20,18.05,18.12,17.99,18.06,,18.06,28642.0,109243.0
1995-11-21,17.92,18.0,17.87,17.97,,17.97,28926.0,108785.0
1995-11-22,17.8,18.09,17.8,17.96,,17.96,36777.0,106514.0
1995-11-27,18.05,18.39,18.0,18.38,,18.38,41254.0,103998.0
1995-11-28,18.3,18.37,18.25,18.33,,18.33,32328.0,101092.0
1995-11-29,18.24,18.36,18.2,18.26,,18.26,28046.0,99109.0
1995-11-30,18.21,18.34,18.07,18.18,,18.18,42983.0,96199.0
1995-12-01,18.31,18.48,18.26,18.43,,18.43,41390.0,96379.0
1995-12-04,18.48,18.64,18.43,18.63,,18.63,34605.0,92749.0
1995-12-05,18.59,18.74,18.56,18.67,,18.67,35335.0,90905.0
1995-12-06,18.58,18.81,18.57,18.77,,18.77,38319.0,86956.0
1995-12-07,18.82,18.87,18.63,18.73,,18.73,36465.0,83543.0
1995-12-08,18.68,18.99,18.63,18.97,,18.97,50173.0,84813.0
1995-12-11,19.05,19.14,18.55,18.66,,18.66,50856.0,70248.0
1995-12-12,18.6,18.79,18.48,18.73,,18.73,38544.0,60868.0
1995-12-13,18.84,19.01,18.76,19.0,,19.0,33934.0,55211.0
1995-12-14,19.07,19.15,18.68,19.11,,19.11,36718.0,41502.0
1995-12-15,19.13,19.52,19.04,19.51,,19.51,42115.0,34386.0
1995-12-18,19.46,19.82,19.4,19.67,,19.67,38934.0,25136.0
1995-12-19,19.63,19.71,19.0,19.12,,19.12,5387.0,3071.0
1995-12-20,18.99,19.11,18.85,18.97,,18.97,29800.0,93780.0
1995-12-21,18.95,19.05,18.85,18.96,,18.96,20312.0,91690.0
1995-12-22,18.92,19.19,18.86,19.14,,19.14,19905.0,92181.0
1995-12-26,19.13,19.29,19.02,19.27,,19.27,11962.0,87744.0
1995-12-27,19.28,19.52,19.28,19.5,,19.5,25305.0,87217.0
1995-12-28,19.52,19.55,19.31,19.36,,19.36,25823.0,84586.0
1995-12-29,19.42,19.57,19.27,19.55,,19.55,23548.0,84323.0
1996-01-02,19.5,19.83,19.41,19.81,,19.81,28028.0,86708.0
1996-01-03,19.82,19.95,19.68,19.89,,19.89,36283.0,80332.0
1996-01-04,19.73,20.02,19.69,19.91,,19.91,35701.0,83851.0
1996-01-05,20.05,20.28,19.97,20.26,,20.26,35701.0,83058.0
1996-01-09,20.23,20.3,19.92,19.95,,19.95,34393.0,79355.0
1996-01-10,19.82,19.85,19.49,19.67,,19.67,38439.0,74509.0
1996-01-11,19.74,19.78,18.55,18.79,,18.79,67258.0,66592.0
1996-01-12,18.4,18.6,18.08,18.25,,18.25,60902.0,57535.0
1996-01-15,18.15,18.52,18.15,18.38,,18.38,30681.0,50144.0
1996-01-16,18.52,18.78,17.75,18.05,,18.05,46801.0,42634.0
1996-01-17,18.17,18.57,17.9,18.52,,18.52,29849.0,35346.0
1996-01-18,18.56,19.2,18.56,19.18,,19.18,36554.0,28892.0
1996-01-19,19.02,19.15,18.4,18.94,,18.94,31638.0,19601.0
1996-01-22,18.6,18.74,18.25,18.62,,18.62,31638.0,19601.0
1996-01-23,17.97,18.14,17.88,18.06,,18.06,30572.0,80253.0
1996-01-24,17.85,18.32,17.85,18.28,,18.28,40882.0,80603.0
1996-01-25,18.2,18.28,17.47,17.67,,17.67,69521.0,81999.0
1996-01-26,17.54,17.75,17.19,17.73,,17.73,52537.0,81438.0
1996-01-29,17.8,17.88,17.08,17.45,,17.45,50636.0,84475.0
1996-01-30,17.48,17.7,17.44,17.56,,17.56,34548.0,82250.0
1996-01-31,17.6,17.78,17.35,17.74,,17.74,38383.0,78486.0
1996-02-01,17.91,18.08,17.65,17.71,,17.71,53387.0,77085.0
1996-02-02,17.85,18.0,17.76,17.8,,17.8,34937.0,74099.0
1996-02-05,17.86,17.93,17.46,17.54,,17.54,35366.0,75178.0
1996-02-06,17.55,17.72,17.43,17.69,,17.69,34115.0,70254.0
1996-02-07,17.7,17.8,17.62,17.74,,17.74,25250.0,66926.0
1996-02-08,17.76,17.82,17.65,17.76,,17.76,24416.0,64462.0
1996-02-09,17.78,17.98,17.75,17.78,,17.78,32783.0,66637.0
1996-02-12,17.72,18.02,17.71,17.97,,17.97,28453.0,55396.0
1996-02-13,18.18,18.95,18.18,18.91,,18.91,49534.0,47125.0
1996-02-14,18.92,19.13,18.56,18.96,,18.96,35053.0,39852.0
1996-02-15,18.89,19.09,18.67,19.04,,19.04,30944.0,31694.0
1996-02-16,18.99,19.28,18.91,19.16,,19.16,38241.0,25602.0
1996-02-20,19.1,23.0,18.98,21.05,,21.05,38241.0,25602.0
1996-02-21,19.05,20.0,19.05,19.71,,19.71,52468.0,100198.0
1996-02-22,19.57,19.95,19.5,19.85,,19.85,49973.0,96878.0
1996-02-23,19.72,19.94,19.02,19.06,,19.06,56027.0,98700.0
1996-02-26,19.15,19.55,19.06,19.39,,19.39,39554.0,99767.0
1996-02-27,19.46,19.82,19.45,19.7,,19.7,41947.0,99748.0
1996-02-28,19.7,19.74,19.1,19.29,,19.29,47324.0,97868.0
1996-02-29,19.28,19.62,19.28,19.54,,19.54,35418.0,96374.0
1996-03-01,19.62,19.65,19.01,19.44,,19.44,50010.0,98229.0
1996-03-04,18.95,19.23,18.78,19.2,,19.2,42364.0,90749.0
1996-03-05,19.3,19.57,19.14,19.54,,19.54,29640.0,89653.0
1996-03-06,19.5,20.2,19.38,20.19,,20.19,56112.0,89614.0
1996-03-07,20.19,20.29,19.65,19.81,,19.81,52338.0,92592.0
1996-03-08,19.6,19.92,19.41,19.61,,19.61,34401.0,79106.0
1996-03-11,19.43,19.99,19.43,19.91,,19.91,36220.0,77145.0
1996-03-12,19.93,20.55,19.75,20.46,,20.46,48423.0,73870.0
1996-03-13,20.37,20.86,20.35,20.58,,20.58,65168.0,58702.0
1996-03-14,20.45,21.2,20.3,21.16,,21.16,40971.0,53892.0
1996-03-15,21.05,22.1,20.95,21.99,,21.99,47513.0,43668.0
1996-03-18,22.02,23.39,22.02,23.27,,23.27,35651.0,39743.0
1996-03-19,23.3,24.64,23.23,24.34,,24.34,40793.0,27322.0
1996-03-20,24.8,25.6,22.2,23.06,,23.06,40793.0,27322.0
1996-03-21,20.82,21.1,20.68,21.05,,21.05,33841.0,97744.0
1996-03-22,21.33,22.15,21.21,21.95,,21.95,53623.0,97089.0
1996-03-25,21.75,22.45,21.46,22.4,,22.4,44817.0,91817.0
1996-03-26,22.26,22.59,21.83,22.19,,22.19,46173.0,87447.0
1996-03-27,22.32,22.48,21.7,21.79,,21.79,52190.0,88583.0
1996-03-28,21.29,21.5,21.11,21.41,,21.41,48938.0,85227.0
1996-03-29,21.32,21.65,21.15,21.47,,21.47,31599.0,83800.0
1996-04-01,21.55,22.3,21.48,22.26,,22.26,43108.0,87438.0
1996-04-02,22.25,22.78,22.2,22.7,,22.7,48146.0,88240.0
1996-04-03,22.55,22.65,21.98,22.27,,22.27,49523.0,86083.0
1996-04-04,22.16,22.8,22.12,22.75,,22.75,38424.0,83916.0
1996-04-08,22.59,23.52,22.57,23.03,,23.03,41086.0,83364.0
1996-04-09,23.0,23.37,22.75,23.06,,23.06,39106.0,79900.0
1996-04-10,23.18,24.25,23.18,24.21,,24.21,49264.0,79820.0
1996-04-11,24.05,25.45,24.02,25.34,,25.34,47758.0,79496.0
1996-04-12,24.65,25.1,23.4,24.29,,24.29,52579.0,64607.0
1996-04-15,23.9,25.1,23.9,25.06,,25.06,36919.0,52072.0
1996-04-16,25.2,25.7,23.7,24.47,,24.47,43092.0,49596.0
1996-04-17,24.1,24.75,23.2,24.67,,24.67,28878.0,42791.0
1996-04-18,24.1,24.4,22.83,23.82,,23.82,35868.0,35205.0
1996-04-19,23.75,24.05,23.3,23.95,,23.95,25048.0,30649.0
1996-04-22,23.6,24.4,23.02,24.07,,24.07,25048.0,30649.0
1996-04-23,22.4,22.75,22.15,22.7,,22.7,53461.0,112597.0
1996-04-24,22.85,23.25,22.17,22.4,,22.4,60327.0,113455.0
1996-04-25,21.91,22.58,21.8,22.2,,22.2,57884.0,110300.0
1996-04-26,22.33,22.4,21.81,22.32,,22.32,39494.0,106869.0
1996-04-29,22.12,22.55,22.07,22.43,,22.43,34045.0,105682.0
1996-04-30,21.65,21.8,21.16,21.2,,21.2,60461.0,102287.0
1996-05-01,20.8,20.95,20.47,20.81,,20.81,51628.0,97311.0
1996-05-02,21.12,21.45,20.81,20.86,,20.86,43216.0,98655.0
1996-05-03,21.05,21.24,20.92,21.18,,21.18,33483.0,96231.0
1996-05-06,21.33,21.62,20.81,21.04,,21.04,41891.0,96532.0
1996-05-07,21.1,21.32,20.7,21.11,,21.11,48817.0,90537.0
1996-05-08,21.01,21.22,20.9,21.0,,21.0,34069.0,93236.0
1996-05-09,20.61,21.1,20.48,20.68,,20.68,55904.0,87562.0
1996-05-10,20.83,21.04,20.68,21.01,,21.01,37878.0,78566.0
1996-05-13,21.11,21.43,21.1,21.36,,21.36,29670.0,70319.0
1996-05-14,21.46,21.52,21.08,21.42,,21.42,41307.0,66246.0
1996-05-15,21.29,21.53,21.17,21.48,,21.48,34663.0,59337.0
1996-05-16,20.9,21.08,20.3,20.78,,20.78,54091.0,49516.0
1996-05-17,20.75,20.9,20.5,20.64,,20.64,40157.0,41559.0
1996-05-20,19.85,22.6,19.85,22.48,,22.48,39963.0,32564.0
1996-05-21,22.4,22.9,21.85,22.65,,22.65,39963.0,32564.0
1996-05-22,20.48,21.67,20.4,21.4,,21.4,73427.0,97945.0
1996-05-23,21.35,21.56,21.15,21.23,,21.23,37490.0,96159.0
1996-05-24,21.32,21.38,21.16,21.32,,21.32,19541.0,92242.0
1996-05-28,21.42,21.53,21.06,21.11,,21.11,29141.0,91269.0
1996-05-29,20.82,21.06,20.65,20.76,,20.76,42936.0,86200.0
1996-05-30,20.55,20.7,19.83,19.94,,19.94,63266.0,83097.0
1996-05-31,19.98,20.1,19.62,19.76,,19.76,37337.0,79851.0
1996-06-03,19.73,19.98,19.67,19.85,,19.85,27206.0,78759.0
1996-06-04,19.96,20.49,19.96,20.44,,20.44,34840.0,79386.0
1996-06-05,20.12,20.18,19.52,19.72,,19.72,53566.0,78700.0
1996-06-06,19.68,20.07,19.46,20.05,,20.05,34878.0,75402.0
1996-06-07,19.97,20.3,19.82,20.28,,20.28,32662.0,75742.0
1996-06-10,20.1,20.48,20.1,20.25,,20.25,30893.0,74544.0
1996-06-11,20.1,20.28,19.85,20.1,,20.1,41625.0,74075.0
1996-06-12,20.18,20.3,20.04,20.09,,20.09,28908.0,72395.0
1996-06-13,20.15,20.2,19.87,20.01,,20.01,36458.0,71108.0
1996-06-14,19.97,20.4,19.96,20.34,,20.34,32983.0,60701.0
1996-06-17,20.45,22.2,20.45,22.14,,22.14,54546.0,48192.0
1996-06-18,21.87,22.05,21.25,21.46,,21.46,46606.0,36869.0
1996-06-19,21.55,21.67,20.6,20.76,,20.76,37789.0,27796.0
1996-06-20,20.68,20.95,20.45,20.65,,20.65,37789.0,27796.0
1996-06-21,20.25,20.3,19.81,19.92,,19.92,29965.0,88128.0
1996-06-24,19.78,20.13,19.76,19.98,,19.98,26865.0,88154.0
1996-06-25,20.05,20.08,19.8,19.96,,19.96,25282.0,84836.0
1996-06-26,20.13,20.7,19.98,20.65,,20.65,42154.0,86900.0
1996-06-27,20.52,21.3,20.48,21.02,,21.02,59885.0,93815.0
1996-06-28,21.05,21.25,20.71,20.92,,20.92,34155.0,91995.0
1996-07-01,21.02,21.65,20.98,21.53,,21.53,34166.0,94276.0
1996-07-02,21.3,21.48,21.06,21.13,,21.13,28626.0,90917.0
1996-07-03,21.05,21.43,21.05,21.21,,21.21,24915.0,92398.0
1996-07-08,21.48,21.85,21.06,21.27,,21.27,55217.0,88520.0
1996-07-09,21.28,21.45,21.1,21.41,,21.41,35612.0,84487.0
1996-07-10,21.54,21.74,21.38,21.55,,21.55,32394.0,82043.0
1996-07-11,21.54,21.98,21.54,21.95,,21.95,36387.0,74776.0
1996-07-12,21.9,21.94,21.58,21.9,,21.9,33705.0,72617.0
1996-07-15,21.75,22.5,21.55,22.48,,22.48,47402.0,68562.0
1996-07-16,22.35,22.55,22.06,22.38,,22.38,38671.0,63978.0
1996-07-17,22.29,22.42,21.3,21.8,,21.8,55703.0,49441.0
1996-07-18,21.82,21.95,21.41,21.68,,21.68,34467.0,39643.0
1996-07-19,21.8,21.83,20.85,21.0,,21.0,38861.0,26829.0
1996-07-22,20.95,21.7,20.5,21.4,,21.4,38861.0,26829.0
1996-07-23,20.78,21.1,20.66,21.01,,21.01,34654.0,83402.0
1996-07-24,21.12,21.23,20.54,20.68,,20.68,37226.0,82703.0
1996-07-25,20.77,20.93,20.62,20.74,,20.74,25204.0,79687.0
1996-07-26,20.55,20.6,20.08,20.11,,20.11,51836.0,76600.0
1996-07-29,20.2,20.44,19.98,20.28,,20.28,35063.0,70887.0
1996-07-30,20.23,20.4,20.12,20.33,,20.33,20794.0,67967.0
1996-07-31,20.44,20.57,20.38,20.42,,20.42,26535.0,65336.0
1996-08-01,20.38,21.15,20.25,21.04,,21.04,32055.0,66099.0
1996-08-02,20.85,21.45,20.75,21.34,,21.34,42100.0,66130.0
1996-08-05,21.58,21.75,21.02,21.23,,21.23,38583.0,66906.0
1996-08-06,21.15,21.27,20.84,21.13,,21.13,36782.0,62914.0
1996-08-07,21.18,21.5,20.7,21.42,,21.42,47601.0,60834.0
1996-08-08,21.42,21.71,21.25,21.55,,21.55,35915.0,59708.0
1996-08-09,21.45,21.62,21.31,21.57,,21.57,23600.0,55634.0
1996-08-12,21.7,22.25,21.57,22.22,,22.22,39144.0,56691.0
1996-08-13,22.08,22.43,21.87,22.37,,22.37,42657.0,50860.0
1996-08-14,22.32,22.4,21.95,22.12,,22.12,30523.0,47719.0
1996-08-15,22.0,22.05,21.79,21.9,,21.9,28181.0,43296.0
1996-08-16,21.85,22.7,21.83,22.66,,22.66,31867.0,37625.0
1996-08-19,22.6,23.35,22.53,23.26,,23.26,42738.0,28484.0
1996-08-20,23.05,23.2,22.6,22.86,,22.86,42738.0,28484.0
1996-08-21,21.98,22.05,21.6,21.72,,21.72,34230.0,83692.0
1996-08-22,21.95,22.35,21.9,22.3,,22.3,40269.0,87507.0
1996-08-23,22.3,22.33,21.85,21.96,,21.96,26690.0,87065.0
1996-08-26,21.97,22.04,21.4,21.62,,21.62,34820.0,84729.0
1996-08-27,21.65,21.87,21.5,21.56,,21.56,25179.0,82884.0
1996-08-28,21.5,22.1,21.39,21.71,,21.71,42896.0,85091.0
1996-08-29,21.85,22.41,21.83,22.15,,22.15,40729.0,84460.0
1996-08-30,22.18,22.3,22.02,22.25,,22.25,23765.0,84460.0
1996-09-03,23.8,23.95,22.85,23.4,,23.4,52620.0,79307.0
1996-09-04,23.3,23.65,23.03,23.24,,23.24,43829.0,76994.0
1996-09-05,23.18,23.52,22.99,23.44,,23.44,38266.0,73549.0
1996-09-06,23.58,23.89,23.4,23.85,,23.85,37199.0,70326.0
1996-09-09,23.84,24.0,23.47,23.73,,23.73,32818.0,70719.0
1996-09-10,23.53,24.23,23.52,24.12,,24.12,45084.0,70397.0
1996-09-11,24.5,24.98,24.48,24.75,,24.75,44546.0,68810.0
1996-09-12,25.2,25.3,24.26,25.0,,25.0,53128.0,65494.0
1996-09-13,25.2,25.35,24.2,24.51,,24.51,42710.0,54278.0
1996-09-16,24.0,24.09,23.1,23.19,,23.19,41429.0,45842.0
1996-09-17,23.35,23.73,22.9,23.31,,23.31,42176.0,41538.0
1996-09-18,23.75,23.9,23.37,23.89,,23.89,27236.0,37552.0
1996-09-19,23.8,23.82,23.2,23.54,,23.54,32833.0,28905.0
1996-09-20,23.5,23.8,23.26,23.63,,23.63,32833.0,28905.0
1996-09-23,23.31,23.4,22.85,23.37,,23.37,29659.0,85660.0
1996-09-24,23.55,24.1,23.43,24.07,,24.07,38455.0,86307.0
1996-09-25,24.05,24.54,23.74,24.46,,24.46,49157.0,85291.0
1996-09-26,24.32,24.62,24.12,24.16,,24.16,32435.0,83870.0
1996-09-27,24.0,24.66,23.82,24.6,,24.6,27346.0,84447.0
1996-09-30,24.5,24.62,24.2,24.38,,24.38,27733.0,82077.0
1996-10-01,23.88,24.48,23.83,24.14,,24.14,40059.0,83554.0
1996-10-02,24.47,24.65,24.02,24.05,,24.05,45060.0,81528.0
1996-10-03,24.12,24.87,24.1,24.81,,24.81,41680.0,80454.0
1996-10-04,24.75,24.95,24.46,24.73,,24.73,33610.0,79128.0
1996-10-07,24.95,25.28,24.84,25.24,,25.24,32776.0,76907.0
1996-10-08,25.2,25.6,24.98,25.54,,25.54,38035.0,74407.0
1996-10-09,25.4,25.52,24.93,25.07,,25.07,35805.0,70214.0
1996-10-10,24.9,24.93,24.22,24.26,,24.26,51656.0,68780.0
1996-10-11,24.45,24.7,24.38,24.66,,24.66,31093.0,57780.0
1996-10-14,24.95,25.68,24.92,25.62,,25.62,32390.0,50059.0
1996-10-15,25.6,25.72,25.22,25.42,,25.42,26146.0,45940.0
1996-10-16,25.58,25.7,24.71,25.17,,25.17,32745.0,42188.0
1996-10-17,25.25,25.54,24.9,25.42,,25.42,26997.0,34258.0
1996-10-18,25.63,25.85,25.45,25.79,,25.79,21595.0,30433.0
1996-10-21,25.87,26.05,25.55,25.92,,25.92,28551.0,22738.0
1996-10-22,25.65,26.1,25.38,25.75,,25.75,28551.0,22738.0
1996-10-23,25.35,25.37,24.83,24.86,,24.86,44906.0,100363.0
1996-10-24,24.65,24.9,24.37,24.51,,24.51,52403.0,100661.0
1996-10-25,24.7,24.9,24.4,24.86,,24.86,30727.0,101978.0
1996-10-28,24.77,25.35,24.64,24.85,,24.85,50676.0,100366.0
1996-10-29,24.52,24.63,24.11,24.34,,24.34,45548.0,97341.0
1996-10-30,24.1,24.35,24.0,24.28,,24.28,43753.0,94729.0
1996-10-31,24.5,24.6,23.1,23.35,,23.35,69441.0,92804.0
1996-11-01,23.33,23.47,23.0,23.03,,23.03,39654.0,89151.0
1996-11-04,23.13,23.34,22.75,22.79,,22.79,34962.0,86874.0
1996-11-05,22.85,23.09,22.6,22.64,,22.64,40764.0,84875.0
1996-11-06,22.75,23.15,22.49,22.69,,22.69,55689.0,83806.0
1996-11-07,22.88,23.04,22.58,22.74,,22.74,40579.0,78640.0
1996-11-08,22.92,23.7,22.8,23.59,,23.59,50481.0,74849.0
1996-11-11,23.65,23.84,23.22,23.37,,23.37,37151.0,71872.0
1996-11-12,23.2,23.48,23.15,23.35,,23.35,33286.0,68851.0
1996-11-13,23.58,24.15,23.46,24.12,,24.12,47884.0,66000.0
1996-11-14,24.07,24.45,23.88,24.41,,24.41,47492.0,63061.0
1996-11-15,24.25,24.43,24.0,24.17,,24.17,32416.0,48841.0
1996-11-18,24.0,24.11,23.81,23.88,,23.88,30265.0,44535.0
1996-11-19,24.01,24.55,23.99,24.49,,24.49,43906.0,26256.0
1996-11-20,24.66,24.95,23.25,23.76,,23.76,39768.0,11632.0
1996-11-21,23.6,23.95,23.35,23.84,,23.84,48831.0,94288.0
1996-11-22,24.2,24.31,23.55,23.75,,23.75,39414.0,91378.0
1996-11-25,23.88,23.95,23.25,23.49,,23.49,35345.0,90223.0
1996-11-26,23.45,23.83,23.36,23.62,,23.62,34299.0,89688.0
1996-11-27,23.8,23.92,23.52,23.75,,23.75,24780.0,89454.0
1996-12-02,23.7,24.85,23.52,24.8,,24.8,40820.0,91475.0
1996-12-03,24.56,25.0,24.41,24.93,,24.93,41607.0,80124.0
1996-12-04,24.73,25.18,24.57,24.8,,24.8,45587.0,87636.0
1996-12-05,25.2,25.63,25.05,25.58,,25.58,44660.0,89330.0
1996-12-06,25.25,25.7,24.92,25.62,,25.62,40837.0,85174.0
1996-12-09,25.28,25.4,24.98,25.3,,25.3,32656.0,80610.0
1996-12-10,25.1,25.2,24.28,24.42,,24.42,50013.0,73456.0
1996-12-11,24.1,24.1,23.15,23.38,,23.38,57716.0,67570.0
1996-12-12,23.78,23.8,23.3,23.72,,23.72,32379.0,61551.0
1996-12-13,23.8,24.5,23.75,24.47,,24.47,38502.0,55425.0
1996-12-16,24.6,25.95,24.55,25.74,,25.74,45936.0,43045.0
1996-12-17,25.55,25.8,25.31,25.71,,25.71,34305.0,34165.0
1996-12-18,25.65,26.2,25.03,26.16,,26.16,36761.0,25911.0
1996-12-19,26.05,26.9,25.96,26.57,,26.57,36761.0,25911.0
1996-12-20,25.25,25.5,25.04,25.08,,25.08,28929.0,102207.0
1996-12-23,24.95,25.17,24.67,24.79,,24.79,20153.0,102503.0
1996-12-24,24.9,25.15,24.79,25.1,,25.1,9265.0,101298.0
1996-12-26,25.15,25.2,24.81,24.92,,24.92,10233.0,101343.0
1996-12-27,25.15,25.38,25.1,25.22,,25.22,15562.0,101197.0
1996-12-30,25.4,25.55,25.12,25.37,,25.37,22353.0,100376.0
1996-12-31,25.4,25.96,25.33,25.92,,25.92,21477.0,100654.0
1997-01-02,25.88,26.05,25.6,25.69,,25.69,29308.0,97918.0
1997-01-03,25.46,25.65,25.35,25.59,,25.59,25043.0,96329.0
1997-01-06,25.7,26.47,25.7,26.37,,26.37,43196.0,96127.0
1997-01-07,26.3,26.45,26.07,26.23,,26.23,36554.0,91462.0
1997-01-08,26.15,26.65,25.85,26.62,,26.62,50755.0,89900.0
1997-01-09,26.58,26.74,26.25,26.37,,26.37,43247.0,85100.0
1997-01-10,26.1,26.42,25.97,26.09,,26.09,41900.0,77556.0
1997-01-13,26.25,26.56,25.15,25.19,,25.19,57966.0,69140.0
1997-01-14,25.23,25.35,24.9,25.11,,25.11,34884.0,62438.0
1997-01-15,25.3,26.1,24.65,25.95,,25.95,64702.0,56769.0
1997-01-16,25.75,26.0,25.4,25.52,,25.52,36379.0,48835.0
1997-01-17,25.25,25.85,24.94,25.41,,25.41,42219.0,35578.0
1997-01-20,25.2,25.63,25.01,25.23,,25.23,31301.0,24660.0
1997-01-21,25.08,25.25,24.5,24.8,,24.8,31301.0,24660.0
1997-01-22,24.45,24.58,23.8,24.24,,24.24,45919.0,84973.0
1997-01-23,24.16,24.75,24.16,24.18,,24.18,45919.0,84973.0
1997-01-24,24.16,24.4,24.01,24.05,,24.05,28430.0,82113.0
1997-01-27,23.94,24.26,23.62,23.94,,23.94,44441.0,82630.0
1997-01-28,24.14,24.15,23.88,23.9,,23.9,23532.0,80451.0
1997-01-29,24.15,24.55,24.1,24.47,,24.47,39325.0,81558.0
1997-01-30,24.5,25.0,24.43,24.87,,24.87,41663.0,78154.0
1997-01-31,24.74,24.85,24.1,24.15,,24.15,51647.0,77579.0
1997-02-03,24.05,24.35,23.98,24.15,,24.15,33582.0,77570.0
1997-02-04,24.3,24.43,23.82,24.02,,24.02,41365.0,76291.0
1997-02-05,24.0,24.23,23.82,23.91,,23.91,37049.0,74565.0
1997-02-06,23.55,23.6,23.05,23.1,,23.1,56676.0,73687.0
1997-02-07,23.0,23.23,22.15,22.23,,22.23,68652.0,69903.0
1997-02-10,22.41,22.53,21.65,22.46,,22.46,55802.0,62905.0
1997-02-11,22.6,22.62,22.25,22.42,,22.42,34449.0,62190.0
1997-02-12,22.03,22.75,21.8,21.86,,21.86,62773.0,58307.0
1997-02-13,21.88,22.1,21.5,22.02,,22.02,44218.0,57895.0
1997-02-14,22.22,22.48,22.1,22.41,,22.41,32520.0,48496.0
1997-02-18,22.18,22.67,21.89,22.52,,22.52,35746.0,40652.0
1997-02-19,22.5,22.82,22.43,22.79,,22.79,32870.0,26566.0
1997-02-20,22.61,22.7,21.85,21.98,,21.98,32870.0,26566.0
1997-02-21,21.55,21.64,21.33,21.39,,21.39,36313.0,90690.0
1997-02-24,21.45,21.45,20.65,20.71,,20.71,52626.0,92729.0
1997-02-25,20.85,21.32,20.82,21.0,,21.0,50258.0,90810.0
1997-02-26,21.2,21.4,20.75,21.11,,21.11,60703.0,85827.0
1997-02-27,21.13,21.28,20.84,20.89,,20.89,30770.0,86073.0
1997-02-28,20.7,20.78,20.25,20.3,,20.3,41922.0,85235.0
1997-03-03,20.42,20.45,19.96,20.25,,20.25,46027.0,87676.0
1997-03-04,20.45,20.9,20.08,20.66,,20.66,55366.0,85820.0
1997-03-05,20.8,20.89,20.33,20.49,,20.49,50658.0,84978.0
1997-03-06,20.32,21.15,20.25,20.94,,20.94,60247.0,78369.0
1997-03-07,20.9,21.37,20.8,21.28,,21.28,49023.0,74957.0
1997-03-10,21.1,21.27,20.45,20.49,,20.49,46648.0,74313.0
1997-03-11,20.38,20.43,20.05,20.11,,20.11,42829.0,72054.0
1997-03-12,19.86,20.85,19.86,20.62,,20.62,55217.0,66805.0
1997-03-13,20.9,21.05,20.65,20.7,,20.7,37720.0,59440.0
1997-03-14,20.9,21.42,20.86,21.29,,21.29,54823.0,47665.0
1997-03-17,21.32,21.4,20.85,20.92,,20.92,26081.0,44268.0
1997-03-18,20.95,22.25,20.85,22.06,,22.06,38581.0,35978.0
1997-03-19,22.2,22.65,21.8,22.04,,22.04,31495.0,26123.0
1997-03-20,21.9,22.5,21.65,22.32,,22.32,31495.0,26123.0
1997-03-21,21.85,21.97,21.43,21.51,,21.51,40982.0,95493.0
1997-03-24,21.35,21.43,21.03,21.06,,21.06,35393.0,92199.0
1997-03-25,21.03,21.28,20.95,20.99,,20.99,39132.0,91338.0
1997-03-26,21.02,21.42,20.6,20.64,,20.64,61168.0,93308.0
1997-03-27,20.73,20.85,20.53,20.7,,20.7,44969.0,90240.0
1997-03-31,20.8,20.88,20.35,20.41,,20.41,32061.0,90430.0
1997-04-01,20.44,20.64,20.21,20.28,,20.28,42606.0,85292.0
1997-04-02,20.35,20.42,19.37,19.47,,19.47,73594.0,86238.0
1997-04-03,19.7,19.79,19.38,19.47,,19.47,53627.0,82865.0
1997-04-04,19.61,19.71,18.97,19.12,,19.12,51286.0,83354.0
1997-04-07,19.3,19.62,19.16,19.23,,19.23,49836.0,82224.0
1997-04-08,19.45,19.5,19.23,19.35,,19.35,32706.0,77082.0
1997-04-09,19.6,19.77,19.12,19.27,,19.27,54103.0,76958.0
1997-04-10,19.25,19.9,18.96,19.57,,19.57,64653.0,70919.0
1997-04-11,19.62,19.74,19.45,19.53,,19.53,31584.0,65712.0
1997-04-14,19.72,20.03,19.68,19.9,,19.9,37084.0,58316.0
1997-04-15,19.75,20.09,19.59,19.83,,19.83,45912.0,49519.0
1997-04-16,19.62,19.65,19.33,19.35,,19.35,33494.0,44227.0
1997-04-17,19.25,19.58,19.1,19.42,,19.42,31789.0,36801.0
1997-04-18,19.66,19.97,19.65,19.91,,19.91,33333.0,32230.0
1997-04-21,20.1,20.49,20.08,20.38,,20.38,34934.0,22699.0
1997-04-22,20.55,20.55,19.35,19.6,,19.6,34934.0,22699.0
1997-04-23,19.7,19.78,19.4,19.73,,19.73,38220.0,111614.0
1997-04-24,19.8,20.05,19.67,20.03,,20.03,34020.0,109512.0
1997-04-25,19.95,20.22,19.82,19.99,,19.99,38059.0,106228.0
1997-04-28,19.9,20.03,19.82,19.91,,19.91,20026.0,102170.0
1997-04-29,19.88,20.48,19.86,20.44,,20.44,55392.0,100344.0
1997-04-30,20.38,20.53,20.15,20.21,,20.21,45978.0,96650.0
1997-05-01,20.05,20.29,19.86,19.91,,19.91,38207.0,93310.0
1997-05-02,19.88,19.9,19.44,19.6,,19.6,60812.0,92442.0
1997-05-05,19.65,19.88,19.55,19.63,,19.63,31838.0,91988.0
1997-05-06,19.58,19.84,19.48,19.66,,19.66,40542.0,89219.0
1997-05-07,19.77,19.9,19.6,19.62,,19.62,35918.0,86141.0
1997-05-08,19.7,20.39,19.65,20.34,,20.34,67862.0,84778.0
1997-05-09,20.35,20.55,20.18,20.43,,20.43,48470.0,68440.0
1997-05-12,20.76,21.55,20.72,21.38,,21.38,58318.0,64173.0
1997-05-13,21.31,21.4,21.12,21.37,,21.37,40839.0,57179.0
1997-05-14,20.98,21.45,20.85,21.39,,21.39,45231.0,52617.0
1997-05-15,21.28,21.48,21.18,21.3,,21.3,34796.0,41449.0
1997-05-16,21.25,22.4,21.16,22.12,,22.12,42659.0,32325.0
1997-05-19,21.9,22.0,21.36,21.59,,21.59,39023.0,21372.0
1997-05-20,21.3,21.8,21.05,21.19,,21.19,39023.0,21372.0
1997-05-21,21.67,21.95,21.46,21.86,,21.86,50261.0,110375.0
1997-05-22,21.9,22.08,21.82,21.86,,21.86,35923.0,114360.0
1997-05-23,21.78,21.97,21.53,21.63,,21.63,38950.0,112180.0
1997-05-27,21.31,21.38,20.65,20.79,,20.79,63556.0,105216.0
1997-05-28,20.87,20.98,20.65,20.79,,20.79,39918.0,104445.0
1997-05-29,20.65,21.28,20.57,20.97,,20.97,54684.0,105930.0
1997-05-30,20.96,21.02,20.76,20.88,,20.88,31765.0,98690.0
1997-06-02,20.98,21.17,20.83,20.98,,20.98,26617.0,99150.0
1997-06-03,20.92,20.92,20.28,20.33,,20.33,72840.0,92941.0
1997-06-04,20.25,20.38,20.08,20.12,,20.12,42854.0,85081.0
1997-06-05,19.9,19.9,19.6,19.66,,19.66,44645.0,79320.0
1997-06-06,19.81,19.85,18.75,18.79,,18.79,74572.0,81616.0
1997-06-09,18.83,18.95,18.6,18.68,,18.68,46161.0,71156.0
1997-06-10,18.82,18.98,18.64,18.67,,18.67,32330.0,66334.0
1997-06-11,18.8,19.2,18.41,18.53,,18.53,57406.0,62934.0
1997-06-12,18.7,18.81,18.53,18.69,,18.69,39404.0,56914.0
1997-06-13,19.05,19.17,18.71,18.83,,18.83,54701.0,51893.0
1997-06-16,18.86,19.18,18.77,19.01,,19.01,32109.0,46576.0
1997-06-17,19.4,19.47,19.07,19.23,,19.23,32952.0,41144.0
1997-06-18,19.04,19.13,18.66,18.79,,18.79,33260.0,31185.0
1997-06-19,18.97,19.05,18.55,18.67,,18.67,30155.0,17621.0
1997-06-20,18.65,18.7,18.35,18.55,,18.55,30155.0,17621.0
1997-06-23,19.12,19.22,18.86,19.14,,19.14,30926.0,101453.0
1997-06-24,19.3,19.37,18.92,19.03,,19.03,37625.0,100072.0
1997-06-25,19.03,19.75,18.85,19.52,,19.52,60492.0,98230.0
1997-06-26,19.3,19.35,19.03,19.09,,19.09,42128.0,96208.0
1997-06-27,19.3,19.55,19.22,19.46,,19.46,41507.0,95421.0
1997-06-30,19.62,19.9,19.51,19.8,,19.8,37018.0,95184.0
1997-07-01,19.95,20.27,19.92,20.12,,20.12,50566.0,90990.0
1997-07-02,19.95,20.39,19.95,20.34,,20.34,56554.0,90955.0
1997-07-03,20.2,20.24,19.46,19.56,,19.56,46727.0,87230.0
1997-07-07,19.58,19.65,19.28,19.52,,19.52,33990.0,85999.0
1997-07-08,19.48,19.78,19.45,19.73,,19.73,34820.0,82834.0
1997-07-09,19.6,19.75,19.3,19.46,,19.46,49504.0,78785.0
1997-07-10,19.28,19.35,19.07,19.22,,19.22,47296.0,73935.0
1997-07-11,19.22,19.44,19.16,19.33,,19.33,30565.0,68275.0
1997-07-14,19.38,19.5,18.93,18.99,,18.99,39269.0,66762.0
1997-07-15,19.08,19.8,19.0,19.67,,19.67,61633.0,54075.0
1997-07-16,19.65,19.78,19.47,19.65,,19.65,48246.0,50286.0
1997-07-17,19.75,20.24,19.75,19.99,,19.99,57722.0,40896.0
1997-07-18,19.97,19.97,19.15,19.27,,19.27,57722.0,31713.0
1997-07-21,19.3,19.32,18.98,19.18,,19.18,37259.0,20060.0
1997-07-22,19.24,19.37,18.99,19.08,,19.08,37259.0,20060.0
1997-07-23,19.55,19.71,19.44,19.63,,19.63,36823.0,93320.0
1997-07-24,19.6,19.82,19.58,19.77,,19.77,27442.0,93014.0
1997-07-25,19.7,20.2,19.6,19.89,,19.89,72842.0,99758.0
1997-07-28,19.92,20.07,19.63,19.81,,19.81,44340.0,94143.0
1997-07-29,19.93,20.01,19.77,19.85,,19.85,27445.0,91511.0
1997-07-30,20.16,20.33,20.06,20.3,,20.3,52222.0,96280.0
1997-07-31,20.35,20.4,19.65,20.14,,20.14,77136.0,97128.0
1997-08-01,20.0,20.32,19.88,20.28,,20.28,36142.0,96807.0
1997-08-04,20.36,20.92,19.95,20.75,,20.75,68019.0,99414.0
1997-08-05,20.62,20.94,20.55,20.81,,20.81,47977.0,93173.0
1997-08-06,20.63,20.82,20.4,20.46,,20.46,42988.0,93173.0
1997-08-07,20.25,20.63,20.07,20.09,,20.09,49648.0,86700.0
1997-08-08,20.1,20.1,19.49,19.54,,19.54,66112.0,81926.0
1997-08-11,19.65,19.75,19.55,19.69,,19.69,29598.0,77266.0
1997-08-12,19.8,20.02,19.77,19.99,,19.99,34110.0,75063.0
1997-08-13,19.81,20.3,19.75,20.19,,20.19,34110.0,64454.0
1997-08-14,20.25,20.45,20.06,20.08,,20.08,49089.0,55607.0
1997-08-15,19.98,20.17,19.86,20.07,,20.07,42677.0,49195.0
1997-08-18,19.92,19.99,19.67,19.91,,19.91,38980.0,37011.0
1997-08-19,20.02,20.35,20.02,20.12,,20.12,34960.0,26942.0
1997-08-20,20.25,20.25,19.88,20.06,,20.06,34960.0,26942.0
1997-08-21,20.2,20.22,19.59,19.66,,19.66,66133.0,106684.0
1997-08-22,19.8,19.88,19.63,19.7,,19.7,40040.0,102861.0
1997-08-25,19.65,19.68,19.14,19.26,,19.26,7107.0,104440.0
1997-08-26,19.35,19.42,19.16,19.28,,19.28,44357.0,102724.0
1997-08-27,19.26,19.85,19.17,19.73,,19.73,67743.0,105646.0
1997-08-28,19.65,19.79,19.46,19.58,,19.58,41292.0,102551.0
1997-08-29,19.63,19.76,19.55,19.61,,19.61,25154.0,102260.0
1997-09-02,19.48,19.88,19.4,19.65,,19.65,39628.0,103117.0
1997-09-03,19.75,19.79,19.54,19.61,,19.61,34597.0,100752.0
1997-09-04,19.6,19.69,19.36,19.4,,19.4,49386.0,99668.0
1997-09-05,19.4,19.99,19.32,19.63,,19.63,67890.0,98950.0
1997-09-08,19.63,19.65,19.41,19.45,,19.45,41857.0,96108.0
1997-09-09,19.43,19.61,19.37,19.42,,19.42,32299.0,88070.0
1997-09-10,19.57,19.57,19.35,19.42,,19.42,41858.0,86872.0
1997-09-11,19.49,19.72,19.3,19.37,,19.37,52342.0,80434.0
1997-09-12,19.42,19.47,19.27,19.32,,19.32,28540.0,80440.0
1997-09-15,19.29,19.38,19.23,19.27,,19.27,31610.0,76590.0
1997-09-16,19.28,19.85,19.25,19.61,,19.61,59103.0,68153.0
1997-09-17,19.58,19.61,19.4,19.42,,19.42,41544.0,62029.0
1997-09-18,19.42,19.6,19.32,19.38,,19.38,45324.0,46435.0
1997-09-19,19.44,19.44,19.3,19.35,,19.35,28774.0,35013.0
1997-09-22,19.42,19.66,19.38,19.6,,19.6,28774.0,35013.0
1997-09-23,19.84,19.98,19.75,19.79,,19.79,40040.0,101737.0
1997-09-24,19.71,20.04,19.66,19.94,,19.94,40401.0,102829.0
1997-09-25,20.05,20.47,20.02,20.39,,20.39,66807.0,97518.0
1997-09-26,20.37,20.92,20.3,20.87,,20.87,70918.0,96319.0
1997-09-29,20.8,21.3,20.75,21.26,,21.26,71233.0,105947.0
1997-09-30,21.2,21.48,21.16,21.18,,21.18,59258.0,104094.0
1997-10-01,21.13,21.33,21.01,21.05,,21.05,46641.0,104155.0
1997-10-02,20.95,21.85,20.87,21.77,,21.77,56963.0,105755.0
1997-10-03,21.95,23.15,21.9,22.76,,22.76,86316.0,102748.0
1997-10-06,22.9,22.9,21.65,21.93,,21.93,63045.0,99738.0
1997-10-07,22.15,22.27,21.83,21.96,,21.96,43294.0,96249.0
1997-10-08,21.77,22.34,21.77,22.18,,22.18,53250.0,94901.0
1997-10-09,22.27,22.28,21.81,22.12,,22.12,54281.0,87502.0
1997-10-10,22.05,22.2,21.88,22.1,,22.1,34327.0,85189.0
1997-10-13,21.65,21.65,21.2,21.32,,21.32,51139.0,77424.0
1997-10-14,21.5,21.54,20.51,20.7,,20.7,76523.0,57581.0
1997-10-15,20.84,20.88,20.5,20.57,,20.57,44709.0,59096.0
1997-10-16,20.7,21.02,20.6,20.97,,20.97,39484.0,56222.0
1997-10-17,21.32,21.55,20.5,20.59,,20.59,39561.0,44400.0
1997-10-20,20.68,20.75,20.45,20.7,,20.7,31113.0,33368.0
1997-10-21,20.73,20.77,20.55,20.67,,20.67,30010.0,13482.0
1997-10-22,21.14,21.57,21.07,21.42,,21.42,66063.0,117542.0
1997-10-23,21.3,21.55,21.05,21.09,,21.09,39430.0,116630.0
1997-10-24,21.08,21.46,20.91,20.97,,20.97,50002.0,116768.0
1997-10-27,21.36,21.44,21.03,21.07,,21.07,27427.0,115607.0
1997-10-28,20.8,20.9,20.15,20.46,,20.46,95275.0,106993.0
1997-10-29,20.69,20.95,20.5,20.71,,20.71,48477.0,100432.0
1997-10-30,20.85,21.25,20.76,21.22,,21.22,49689.0,97846.0
1997-10-31,21.18,21.42,21.06,21.08,,21.08,36397.0,96709.0
1997-11-03,21.18,21.35,20.85,20.96,,20.96,37274.0,92948.0
1997-11-04,20.96,21.0,20.65,20.7,,20.7,27969.0,89536.0
1997-11-05,20.7,20.75,20.28,20.31,,20.31,41966.0,84464.0
1997-11-06,20.47,20.6,20.35,20.39,,20.39,36687.0,81923.0
1997-11-07,20.55,21.06,20.54,20.77,,20.77,56797.0,82314.0
1997-11-10,20.9,20.9,20.35,20.4,,20.4,43953.0,74737.0
1997-11-11,20.55,20.63,20.36,20.51,,20.51,30124.0,67505.0
1997-11-12,20.52,20.6,20.4,20.49,,20.49,27621.0,63100.0
1997-11-13,20.7,20.79,20.45,20.7,,20.7,37408.0,57688.0
1997-11-14,20.8,21.15,20.72,21.0,,21.0,51530.0,59154.0
1997-11-17,20.58,20.58,20.1,20.26,,20.26,46537.0,50662.0
1997-11-18,20.3,20.35,19.9,20.04,,20.04,28341.0,41640.0
1997-11-19,20.0,20.04,19.7,19.8,,19.8,29389.0,32938.0
1997-11-20,19.55,19.68,19.05,19.16,,19.16,32444.0,19249.0
1997-11-21,19.72,19.8,19.35,19.76,,19.76,41497.0,114358.0
1997-11-24,19.76,19.85,19.63,19.83,,19.83,20774.0,112967.0
1997-11-25,19.8,19.87,19.7,19.73,,19.73,25592.0,108978.0
1997-11-26,19.47,19.5,18.96,19.15,,19.15,61448.0,109825.0
1997-12-01,18.7,18.84,18.56,18.66,,18.66,54933.0,108788.0
1997-12-02,18.7,18.88,18.68,18.76,,18.76,35526.0,106775.0
1997-12-03,18.53,18.91,18.47,18.8,,18.8,46296.0,106487.0
1997-12-04,18.82,18.93,18.55,18.6,,18.6,40299.0,106662.0
1997-12-05,18.82,19.0,18.5,18.71,,18.71,44873.0,102508.0
1997-12-08,18.9,19.0,18.75,18.84,,18.84,24596.0,100233.0
1997-12-09,18.76,18.8,18.62,18.67,,18.67,30792.0,95614.0
1997-12-10,18.67,18.68,18.05,18.14,,18.14,54826.0,94864.0
1997-12-11,18.0,18.33,17.98,18.15,,18.15,45357.0,86250.0
1997-12-12,18.28,18.43,18.18,18.21,,18.21,32360.0,78541.0
1997-12-15,18.25,18.33,18.13,18.17,,18.17,32699.0,64875.0
1997-12-16,18.08,18.25,17.97,18.17,,18.17,37014.0,48011.0
1997-12-17,18.08,18.4,18.05,18.19,,18.19,38203.0,39331.0
1997-12-18,18.32,18.65,18.22,18.52,,18.52,36430.0,27091.0
1997-12-19,18.6,18.7,18.18,18.39,,18.39,38279.0,15090.0
1997-12-22,18.42,18.55,18.3,18.32,,18.32,21564.0,123025.0
1997-12-23,18.31,18.45,18.22,18.33,,18.33,23370.0,118985.0
1997-12-24,18.33,18.42,18.3,18.35,,18.35,9816.0,117226.0
1997-12-26,18.35,18.35,18.16,18.2,,18.2,11784.0,117010.0
1997-12-29,18.12,18.12,17.58,17.62,,17.62,39734.0,119335.0
1997-12-30,17.64,17.71,17.5,17.6,,17.6,29902.0,117040.0
1997-12-31,17.6,17.84,17.52,17.64,,17.64,24611.0,115398.0
1998-01-02,17.68,17.68,17.4,17.43,,17.43,15865.0,116156.0
1998-01-05,17.01,17.2,16.85,16.89,,16.89,45390.0,116030.0
1998-01-06,16.78,17.32,16.78,16.91,,16.91,56224.0,109006.0
1998-01-07,16.75,17.08,16.68,16.82,,16.82,52467.0,104886.0
1998-01-08,16.99,17.13,16.9,16.97,,16.97,49350.0,94354.0
1998-01-09,17.07,17.07,16.6,16.63,,16.63,47138.0,92530.0
1998-01-12,16.4,16.7,16.34,16.47,,16.47,88473.0,88470.0
1998-01-13,16.68,16.85,16.4,16.43,,16.43,42769.0,80928.0
1998-01-14,16.4,16.7,16.38,16.45,,16.45,69010.0,67028.0
1998-01-15,16.68,16.74,16.32,16.34,,16.34,43461.0,56737.0
1998-01-16,16.5,16.6,16.32,16.51,,16.51,42199.0,39591.0
1998-01-20,16.68,16.78,16.35,16.42,,16.42,42199.0,39591.0
1998-01-21,16.48,16.64,16.3,16.36,,16.36,52178.0,119239.0
1998-01-22,16.0,16.17,15.92,16.04,,16.04,55616.0,119626.0
1998-01-23,15.98,16.25,15.7,15.74,,15.74,59770.0,122028.0
1998-01-26,15.94,17.32,15.93,16.82,,16.82,94552.0,107078.0
1998-01-27,16.9,17.4,16.83,16.98,,16.98,81045.0,100941.0
1998-01-28,17.1,17.49,17.02,17.31,,17.31,58158.0,96061.0
1998-01-29,17.55,18.06,17.48,17.82,,17.82,73106.0,96046.0
1998-01-30,17.7,17.75,16.9,17.21,,17.21,63739.0,94791.0
1998-02-02,16.78,17.2,16.7,17.05,,17.05,53420.0,93286.0
1998-02-03,17.0,17.05,16.45,16.5,,16.5,48092.0,92211.0
1998-02-04,16.35,16.66,16.25,16.37,,16.37,47618.0,86958.0
1998-02-05,16.4,16.88,16.32,16.58,,16.58,45504.0,87768.0
1998-02-06,16.6,17.0,16.54,16.7,,16.7,51792.0,84771.0
1998-02-09,16.64,16.78,16.55,16.63,,16.63,23653.0,82459.0
1998-02-10,16.62,16.73,16.4,16.43,,16.43,36277.0,81455.0
1998-02-11,16.45,16.66,16.05,16.15,,16.15,56061.0,73506.0
1998-02-12,16.15,16.18,15.92,15.96,,15.96,47570.0,69617.0
1998-02-13,16.14,16.23,15.92,16.02,,16.02,42629.0,63939.0
1998-02-17,15.7,15.82,15.52,15.66,,15.66,49366.0,56291.0
1998-02-18,15.54,16.35,15.45,16.25,,16.25,45187.0,43657.0
1998-02-19,16.2,16.59,16.1,16.16,,16.16,41858.0,27447.0
1998-02-20,16.2,16.39,16.02,16.15,,16.15,41858.0,27447.0
1998-02-23,15.68,16.03,15.35,15.37,,15.37,80132.0,116287.0
1998-02-24,15.53,15.53,15.2,15.31,,15.31,47616.0,114571.0
1998-02-25,15.36,15.68,15.33,15.45,,15.45,46554.0,115646.0
1998-02-26,15.75,15.8,15.3,15.35,,15.35,57787.0,114465.0
1998-02-27,15.5,15.58,15.21,15.44,,15.44,58528.0,106830.0
1998-03-02,15.59,15.62,15.31,15.34,,15.34,32540.0,108360.0
1998-03-03,15.25,15.6,15.16,15.27,,15.27,56588.0,99453.0
1998-03-04,15.45,15.47,15.07,15.32,,15.32,52971.0,97163.0
1998-03-05,15.45,15.55,15.26,15.33,,15.33,39906.0,93007.0
1998-03-06,15.28,15.33,14.88,14.91,,14.91,63457.0,91095.0
1998-03-09,14.65,14.69,14.15,14.33,,14.33,71041.0,88143.0
1998-03-10,14.5,14.52,14.22,14.26,,14.26,46085.0,82797.0
1998-03-11,14.42,14.56,14.15,14.18,,14.18,55601.0,84042.0
1998-03-12,14.0,14.36,13.97,14.2,,14.2,49376.0,79313.0
1998-03-13,14.28,14.37,14.01,14.06,,14.06,37071.0,74501.0
1998-03-16,13.9,13.95,13.26,13.28,,13.28,67455.0,66780.0
1998-03-17,13.35,13.37,12.8,13.21,,13.21,47962.0,49500.0
1998-03-18,13.51,14.5,13.45,14.34,,14.34,49756.0,35739.0
1998-03-19,14.3,14.66,14.21,14.31,,14.31,33106.0,29011.0
1998-03-20,14.37,14.55,14.07,14.32,,14.32,33106.0,29011.0
1998-03-23,17.0,17.5,16.17,16.51,,16.51,110907.0,119721.0
1998-03-24,16.25,16.35,15.87,15.92,,15.92,66219.0,111941.0
1998-03-25,15.94,16.5,15.77,16.48,,16.48,61619.0,112472.0
1998-03-26,16.75,17.2,16.6,16.83,,16.83,101643.0,109278.0
1998-03-27,16.95,17.04,16.68,16.76,,16.76,43644.0,107135.0
1998-03-30,16.8,16.83,16.07,16.21,,16.21,44039.0,105670.0
1998-03-31,15.8,15.89,15.56,15.61,,15.61,66516.0,102502.0
1998-04-01,15.77,15.78,15.3,15.54,,15.54,60874.0,99580.0
1998-04-02,15.67,15.8,15.48,15.74,,15.74,49255.0,95651.0
1998-04-03,16.0,16.08,15.8,15.99,,15.99,51816.0,94159.0
1998-04-06,15.75,15.8,15.34,15.45,,15.45,51773.0,97464.0
1998-04-07,15.25,15.4,15.17,15.22,,15.22,46311.0,95728.0
1998-04-08,15.3,15.68,15.16,15.55,,15.55,53953.0,91322.0
1998-04-09,15.65,15.8,15.52,15.56,,15.56,46893.0,86795.0
1998-04-13,15.5,15.58,15.3,15.32,,15.32,26857.0,83487.0
1998-04-14,15.25,15.35,15.1,15.12,,15.12,43839.0,78337.0
1998-04-15,15.08,15.6,15.02,15.46,,15.46,57311.0,75123.0
1998-04-16,15.75,16.0,15.67,15.9,,15.9,61770.0,67102.0
1998-04-17,16.05,16.2,15.38,15.46,,15.46,55998.0,45837.0
1998-04-20,15.5,15.59,15.37,15.41,,15.41,39370.0,30478.0
1998-04-21,15.48,15.61,15.18,15.45,,15.45,42692.0,10977.0
1998-04-22,15.86,15.98,15.5,15.54,,15.54,49923.0,130053.0
1998-04-23,15.62,15.68,15.03,15.19,,15.19,97354.0,127729.0
1998-04-24,15.2,15.34,15.04,15.09,,15.09,52867.0,127644.0
1998-04-27,15.12,15.45,14.95,15.32,,15.32,56208.0,129383.0
1998-04-28,15.5,15.8,15.37,15.74,,15.74,47785.0,124426.0
1998-04-29,15.72,15.74,15.25,15.32,,15.32,55704.0,121588.0
1998-04-30,15.2,15.49,15.06,15.39,,15.39,47105.0,116927.0
1998-05-01,15.5,16.3,15.5,16.13,,16.13,91541.0,117958.0
1998-05-04,15.8,16.04,15.75,15.95,,15.95,48746.0,115521.0
1998-05-05,15.83,15.83,15.23,15.47,,15.47,80351.0,113654.0
1998-05-06,15.33,15.54,15.16,15.37,,15.37,57721.0,109962.0
1998-05-07,15.3,15.68,15.2,15.24,,15.24,70226.0,102320.0
1998-05-08,15.32,15.37,15.1,15.13,,15.13,44375.0,93925.0
1998-05-11,15.08,15.49,14.9,15.17,,15.17,54128.0,85567.0
1998-05-12,15.27,15.39,15.11,15.24,,15.24,34515.0,78941.0
1998-05-13,15.2,15.34,14.9,14.95,,14.95,49521.0,72770.0
1998-05-14,14.83,15.3,14.77,15.08,,15.08,51762.0,57919.0
1998-05-15,15.05,15.08,14.33,14.47,,14.47,48098.0,49734.0
1998-05-18,14.41,14.48,13.95,14.07,,14.07,53775.0,29024.0
1998-05-19,13.85,13.9,12.5,12.96,,12.96,53775.0,29024.0
1998-05-20,14.78,15.08,14.13,14.18,,14.18,90840.0,116483.0
1998-05-21,14.3,14.67,14.18,14.63,,14.63,77385.0,114598.0
1998-05-22,14.65,14.89,14.45,14.78,,14.78,58644.0,110532.0
1998-05-26,14.67,14.85,14.31,14.82,,14.82,49865.0,112497.0
1998-05-27,14.78,15.07,14.76,14.99,,14.99,47787.0,106745.0
1998-05-28,14.78,14.94,14.66,14.85,,14.85,46773.0,107848.0
1998-05-29,14.86,15.25,14.7,15.2,,15.2,56749.0,106040.0
1998-06-01,15.03,15.14,14.74,14.96,,14.96,57993.0,107165.0
1998-06-02,14.95,15.1,14.78,14.84,,14.84,31183.0,105048.0
1998-06-03,14.58,14.95,14.47,14.81,,14.81,57295.0,104521.0
1998-06-04,15.4,15.56,15.08,15.12,,15.12,86751.0,100518.0
1998-06-05,15.32,15.4,15.02,15.07,,15.07,41935.0,97192.0
1998-06-08,14.8,14.9,14.53,14.55,,14.55,54592.0,97141.0
1998-06-09,14.5,14.55,13.81,13.85,,13.85,76419.0,89387.0
1998-06-10,13.9,13.94,13.12,13.48,,13.48,70515.0,85747.0
1998-06-11,13.44,13.49,12.7,12.75,,12.75,66644.0,80855.0
1998-06-12,12.75,12.95,12.5,12.59,,12.59,52227.0,75427.0
1998-06-15,12.3,12.35,11.42,11.56,,11.56,67278.0,69725.0
1998-06-16,11.7,12.35,11.6,11.98,,11.98,58573.0,63398.0
1998-06-17,12.25,13.1,12.2,12.6,,12.6,74203.0,44621.0
1998-06-18,12.5,12.5,11.6,11.77,,11.77,37517.0,36670.0
1998-06-19,11.98,12.0,11.5,11.84,,11.84,40719.0,21700.0
1998-06-22,12.05,13.7,12.0,13.43,,13.43,40719.0,21700.0
1998-06-23,13.95,14.83,13.95,14.52,,14.52,95796.0,120329.0
1998-06-24,14.7,14.75,14.12,14.6,,14.6,67029.0,122547.0
1998-06-25,14.4,14.44,13.75,14.03,,14.03,67502.0,123401.0
1998-06-26,14.12,14.3,13.93,14.13,,14.13,40895.0,120049.0
1998-06-29,14.1,14.14,13.87,14.07,,14.07,23683.0,118013.0
1998-06-30,14.35,14.55,14.13,14.18,,14.18,47912.0,118346.0
1998-07-01,14.2,14.4,14.2,14.37,,14.37,35223.0,111255.0
1998-07-02,14.57,14.67,14.41,14.5,,14.5,34154.0,106229.0
1998-07-06,14.24,14.31,13.88,13.92,,13.92,40127.0,107790.0
1998-07-07,13.9,13.9,13.6,13.62,,13.62,50333.0,104480.0
1998-07-08,13.85,14.16,13.77,13.85,,13.85,60220.0,102055.0
1998-07-09,13.88,14.14,13.75,13.88,,13.88,49986.0,95433.0
1998-07-10,13.93,14.08,13.85,13.87,,13.87,34614.0,92258.0
1998-07-13,13.68,14.05,13.55,13.91,,13.91,47442.0,84589.0
1998-07-14,14.05,14.74,14.0,14.55,,14.55,77006.0,70292.0
1998-07-15,14.68,15.0,14.63,14.87,,14.87,62896.0,62693.0
1998-07-16,14.7,14.85,14.48,14.52,,14.52,46467.0,49017.0
1998-07-17,14.5,14.53,13.92,13.98,,13.98,54167.0,37681.0
1998-07-20,13.98,13.98,13.25,13.34,,13.34,44062.0,22891.0
1998-07-21,13.48,13.85,13.48,13.79,,13.79,44062.0,22891.0
1998-07-22,13.65,14.2,13.62,14.16,,14.16,52666.0,129917.0
1998-07-23,14.12,14.24,13.75,13.88,,13.88,67035.0,127030.0
1998-07-24,13.9,13.96,13.71,13.87,,13.87,44911.0,128272.0
1998-07-27,14.01,14.24,13.92,14.22,,14.22,31281.0,125083.0
1998-07-28,14.29,14.45,14.1,14.27,,14.27,46813.0,122676.0
1998-07-29,14.02,14.18,13.96,14.09,,14.09,35420.0,121520.0
1998-07-30,14.22,14.48,13.97,14.21,,14.21,57544.0,123244.0
1998-07-31,14.25,14.35,14.11,14.21,,14.21,30546.0,122827.0
1998-08-03,14.1,14.25,13.64,13.7,,13.7,62055.0,128034.0
1998-08-04,13.85,13.88,13.68,13.75,,13.75,37558.0,121099.0
1998-08-05,13.68,14.15,13.66,13.68,,13.68,77145.0,114998.0
1998-08-06,13.76,13.92,13.7,13.76,,13.76,35578.0,109350.0
1998-08-07,13.88,13.91,13.76,13.8,,13.8,30473.0,107554.0
1998-08-10,13.83,13.85,13.02,13.05,,13.05,70219.0,108800.0
1998-08-11,12.9,13.1,12.56,12.76,,12.76,68744.0,100756.0
1998-08-12,12.88,12.97,12.69,12.71,,12.71,38635.0,96267.0
1998-08-13,13.1,13.5,13.1,13.21,,13.21,59477.0,85757.0
1998-08-14,13.1,13.4,12.99,13.35,,13.35,56970.0,67462.0
1998-08-17,13.3,13.4,13.09,13.2,,13.2,41635.0,58814.0
1998-08-18,13.17,13.25,12.9,12.92,,12.92,35447.0,40838.0
1998-08-19,13.12,13.22,13.0,13.16,,13.16,49544.0,24598.0
1998-08-20,13.13,13.8,13.11,13.54,,13.54,0.0,0.0
1998-08-21,13.68,13.68,13.68,13.68,,13.68,0.0,0.0
1998-08-24,13.32,13.67,13.29,13.64,,13.64,34026.0,136581.0
1998-08-25,13.66,13.85,13.55,13.77,,13.77,42256.0,131395.0
1998-08-26,13.65,13.69,13.36,13.58,,13.58,45185.0,125511.0
1998-08-27,13.4,13.42,13.0,13.23,,13.23,63603.0,127747.0
1998-08-28,13.15,13.52,13.1,13.5,,13.5,46521.0,122207.0
1998-08-31,13.47,13.53,13.18,13.34,,13.34,37531.0,120798.0
1998-09-01,13.25,13.78,13.2,13.73,,13.73,80043.0,120317.0
1998-09-02,13.73,13.78,13.55,13.67,,13.67,54593.0,111277.0
1998-09-03,14.0,14.76,13.95,14.67,,14.67,87593.0,102248.0
1998-09-04,14.55,14.97,14.48,14.59,,14.59,54897.0,99222.0
1998-09-08,14.3,14.58,14.21,14.29,,14.29,41819.0,95865.0
1998-09-09,14.19,14.49,14.1,14.12,,14.12,53261.0,88957.0
1998-09-10,14.46,14.89,14.38,14.67,,14.67,66319.0,87590.0
1998-09-11,14.9,14.94,14.28,14.34,,14.34,68976.0,78909.0
1998-09-14,14.5,14.68,14.36,14.42,,14.42,43002.0,69029.0
1998-09-15,14.42,14.75,14.32,14.57,,14.57,46934.0,66919.0
1998-09-16,14.73,14.78,14.41,14.53,,14.53,58436.0,57004.0
1998-09-17,14.78,14.92,14.65,14.86,,14.86,46367.0,46077.0
1998-09-18,14.95,15.55,14.92,15.49,,15.49,60066.0,30308.0
1998-09-21,15.43,15.6,15.31,15.49,,15.49,30201.0,23139.0
1998-09-22,15.31,15.75,15.27,15.67,,15.67,30201.0,23139.0
1998-09-23,16.02,16.04,15.7,15.81,,15.81,62767.0,125762.0
1998-09-24,15.7,16.2,15.62,15.98,,15.98,74836.0,126526.0
1998-09-25,15.99,16.07,15.66,15.75,,15.75,50039.0,122749.0
1998-09-28,15.82,15.83,15.52,15.64,,15.64,38478.0,119616.0
1998-09-29,15.57,16.0,15.43,15.98,,15.98,65946.0,122229.0
1998-09-30,15.8,16.18,15.78,16.14,,16.14,52805.0,121194.0
1998-10-01,16.25,16.36,15.25,15.43,,15.43,98523.0,120091.0
1998-10-02,15.48,15.67,15.23,15.64,,15.64,46691.0,113328.0
1998-10-05,15.5,15.52,15.11,15.39,,15.39,51376.0,108239.0
1998-10-06,15.28,15.56,15.17,15.5,,15.5,41254.0,109029.0
1998-10-07,15.35,15.4,15.02,15.06,,15.06,51614.0,103770.0
1998-10-08,14.95,14.95,14.37,14.42,,14.42,84070.0,93098.0
1998-10-09,14.53,14.61,14.14,14.58,,14.58,57912.0,82923.0
1998-10-12,14.63,14.69,14.41,14.44,,14.44,28753.0,75536.0
1998-10-13,14.58,14.58,14.05,14.23,,14.23,52090.0,69052.0
1998-10-14,14.17,14.28,14.0,14.05,,14.05,46838.0,64403.0
1998-10-15,13.99,14.18,13.88,14.05,,14.05,48266.0,52625.0
1998-10-16,14.23,14.31,14.1,14.15,,14.15,43441.0,42004.0
1998-10-19,14.25,14.3,13.31,13.35,,13.35,61349.0,18633.0
1998-10-20,13.32,13.52,13.07,13.43,,13.43,61349.0,18633.0
1998-10-21,13.62,14.4,13.57,14.08,,14.08,96399.0,143106.0
1998-10-22,14.08,14.18,13.83,13.97,,13.97,53961.0,141458.0
1998-10-23,14.12,14.32,14.0,14.05,,14.05,40736.0,141263.0
1998-10-26,14.25,14.49,14.16,14.23,,14.23,54871.0,140360.0
1998-10-27,14.52,14.58,13.9,14.13,,14.13,74468.0,140809.0
1998-10-28,14.02,14.3,13.92,14.29,,14.29,47225.0,138697.0
1998-10-29,14.22,14.3,14.05,14.24,,14.24,42855.0,137691.0
1998-10-30,14.17,14.45,13.86,14.42,,14.42,72251.0,134170.0
1998-11-02,14.5,14.74,14.3,14.36,,14.36,60911.0,130723.0
1998-11-03,14.23,14.34,14.1,14.2,,14.2,50299.0,127534.0
1998-11-04,14.1,14.3,13.92,14.14,,14.14,58100.0,122854.0
1998-11-05,13.95,14.2,13.84,13.97,,13.97,57660.0,118737.0
1998-11-06,13.88,14.24,13.75,13.87,,13.87,83136.0,113982.0
1998-11-09,13.78,13.8,13.34,13.38,,13.38,58096.0,108171.0
1998-11-10,13.43,13.64,13.23,13.52,,13.52,58322.0,99281.0
1998-11-11,13.74,13.9,13.53,13.55,,13.55,53833.0,95204.0
1998-11-12,13.84,13.94,13.66,13.84,,13.84,55004.0,87152.0
1998-11-13,14.0,14.22,13.45,13.57,,13.57,89261.0,65427.0
1998-11-16,13.23,13.44,12.78,12.82,,12.82,62128.0,52019.0
1998-11-17,12.9,12.91,12.4,12.45,,12.45,44021.0,43249.0
1998-11-18,12.45,12.6,11.65,12.14,,12.14,61287.0,34887.0
1998-11-19,12.36,12.55,12.0,12.15,,12.15,40450.0,20492.0
1998-11-20,12.25,12.31,11.92,12.14,,12.14,40450.0,20492.0
1998-11-23,12.95,12.95,12.4,12.45,,12.45,53827.0,129287.0
1998-11-24,12.43,12.53,12.11,12.12,,12.12,47468.0,124713.0
1998-11-25,12.3,12.3,11.63,11.86,,11.86,69884.0,123990.0
1998-11-30,11.68,11.7,10.82,11.22,,11.22,76038.0,126050.0
1998-12-01,11.17,11.43,10.85,11.13,,11.13,63854.0,124242.0
1998-12-02,11.18,11.32,10.95,11.24,,11.24,46590.0,120840.0
1998-12-03,11.35,11.65,11.15,11.19,,11.19,75012.0,115150.0
1998-12-04,11.2,11.35,11.13,11.17,,11.17,37022.0,116281.0
1998-12-07,11.12,11.55,10.83,11.47,,11.47,72768.0,113412.0
1998-12-08,11.65,11.83,11.26,11.3,,11.3,72039.0,106666.0
1998-12-09,11.43,11.46,11.12,11.16,,11.16,54097.0,101351.0
1998-12-10,11.0,11.25,10.68,10.72,,10.72,93692.0,99782.0
1998-12-11,10.81,11.02,10.65,10.79,,10.79,51055.0,98035.0
1998-12-14,10.88,11.34,10.84,11.29,,11.29,64536.0,83141.0
1998-12-15,11.27,11.7,11.18,11.55,,11.55,58199.0,70926.0
1998-12-16,12.0,12.6,12.0,12.38,,12.38,88398.0,65364.0
1998-12-17,12.15,12.2,11.0,11.03,,11.03,70694.0,48720.0
1998-12-18,10.95,11.18,10.75,10.95,,10.95,45713.0,28537.0
1998-12-21,10.75,11.25,10.35,10.81,,10.81,44786.0,9313.0
1998-12-22,11.16,11.25,11.05,11.12,,11.12,32121.0,113674.0
1998-12-23,11.3,11.47,11.25,11.33,,11.33,31427.0,112175.0
1998-12-24,11.26,11.4,11.15,11.23,,11.23,17137.0,111586.0
1998-12-28,11.27,11.56,11.25,11.46,,11.46,27812.0,110836.0
1998-12-29,11.46,11.74,11.45,11.72,,11.72,35194.0,108467.0
1998-12-30,11.6,11.78,11.43,11.75,,11.75,34351.0,107358.0
1998-12-31,11.7,12.14,11.67,12.05,,12.05,30851.0,104529.0
1999-01-04,12.2,12.42,12.06,12.34,,12.34,59106.0,102605.0
1999-01-05,12.3,12.36,11.93,11.99,,11.99,56470.0,101199.0
1999-01-06,12.4,12.85,12.1,12.8,,12.8,81376.0,99713.0
1999-01-07,12.75,13.28,12.55,13.09,,13.09,99359.0,92388.0
1999-01-08,12.9,13.25,12.78,13.07,,13.07,59846.0,87521.0
1999-01-11,13.32,13.75,13.26,13.44,,13.44,72751.0,85394.0
1999-01-12,13.25,13.25,12.85,12.89,,12.89,59863.0,79866.0
1999-01-13,12.58,12.72,12.17,12.31,,12.31,74441.0,74830.0
1999-01-14,12.45,12.5,12.1,12.15,,12.15,60480.0,57758.0
1999-01-15,12.25,12.35,12.06,12.11,,12.11,28631.0,44352.0
1999-01-19,12.18,12.5,12.06,12.08,,12.08,57568.0,29309.0
1999-01-20,12.0,12.08,11.72,11.81,,11.81,43034.0,12421.0
1999-01-21,12.1,12.55,12.08,12.46,,12.46,102884.0,129465.0
1999-01-22,12.5,12.8,12.12,12.69,,12.69,87323.0,122082.0
1999-01-25,12.45,12.6,12.38,12.44,,12.44,37243.0,117312.0
1999-01-26,12.25,12.34,11.96,12.06,,12.06,58903.0,117214.0
1999-01-27,11.98,12.44,11.95,12.32,,12.32,64087.0,117238.0
1999-01-28,12.3,12.47,12.21,12.45,,12.45,30630.0,112385.0
1999-01-29,12.43,12.8,12.35,12.75,,12.75,53292.0,109226.0
1999-02-01,12.8,12.9,12.33,12.37,,12.37,57121.0,107999.0
1999-02-02,12.3,12.35,12.11,12.3,,12.3,46202.0,103941.0
1999-02-03,12.23,12.69,12.15,12.38,,12.38,62878.0,102484.0
1999-02-04,12.27,12.4,11.99,12.02,,12.02,57065.0,101299.0
1999-02-05,11.95,12.1,11.7,11.8,,11.8,78864.0,92605.0
1999-02-08,11.83,11.94,11.57,11.67,,11.67,52207.0,89113.0
1999-02-09,11.6,11.79,11.53,11.68,,11.68,43121.0,84358.0
1999-02-10,11.73,11.94,11.68,11.75,,11.75,49081.0,78393.0
1999-02-11,11.74,11.98,11.71,11.85,,11.85,51437.0,72322.0
1999-02-12,11.95,12.07,11.85,11.88,,11.88,34697.0,65217.0
1999-02-16,11.92,11.96,11.33,11.37,,11.37,59581.0,66592.0
1999-02-17,11.35,11.65,11.3,11.53,,11.53,58609.0,57131.0
1999-02-18,11.48,12.19,11.44,12.04,,12.04,55270.0,39638.0
1999-02-19,11.83,12.05,11.73,11.76,,11.76,41229.0,29121.0
1999-02-22,11.74,12.03,11.7,11.96,,11.96,35580.0,12336.0
1999-02-23,12.23,12.57,12.22,12.48,,12.48,82882.0,129442.0
1999-02-24,12.3,12.74,12.26,12.61,,12.61,65511.0,124265.0
1999-02-25,12.57,12.8,12.41,12.68,,12.68,67581.0,122948.0
1999-02-26,12.55,12.7,12.24,12.27,,12.27,64878.0,117862.0
1999-03-01,12.37,12.46,12.18,12.24,,12.24,43553.0,117780.0
1999-03-02,12.33,12.55,12.32,12.51,,12.51,48377.0,114436.0
1999-03-03,12.65,12.99,12.64,12.93,,12.93,94238.0,115438.0
1999-03-04,12.85,13.5,12.82,13.35,,13.35,104796.0,122122.0
1999-03-05,13.4,13.5,13.26,13.3,,13.3,65398.0,111765.0
1999-03-08,13.63,14.03,13.54,13.63,,13.63,97317.0,109164.0
1999-03-09,13.6,14.03,13.43,13.85,,13.85,91433.0,101898.0
1999-03-10,14.2,14.75,13.71,14.69,,14.69,111556.0,106712.0
1999-03-11,14.55,14.8,14.27,14.31,,14.31,80366.0,95486.0
1999-03-12,15.0,15.11,14.4,14.49,,14.49,86492.0,88096.0
1999-03-15,14.43,14.55,14.23,14.45,,14.45,57408.0,77276.0
1999-03-16,14.45,14.52,14.3,14.46,,14.46,42774.0,71003.0
1999-03-17,14.65,15.15,14.6,15.05,,15.05,58430.0,59480.0
1999-03-18,15.5,15.55,14.8,15.0,,15.0,45278.0,38828.0
1999-03-19,14.94,15.28,14.85,15.24,,15.24,38699.0,25880.0
1999-03-22,15.3,15.6,14.95,15.5,,15.5,31328.0,10991.0
1999-03-23,15.52,15.73,15.43,15.51,,15.51,62449.0,152824.0
1999-03-24,15.7,15.83,15.07,15.34,,15.34,86790.0,153579.0
1999-03-25,15.24,15.73,15.12,15.67,,15.67,70121.0,154742.0
1999-03-26,15.86,16.2,15.68,16.17,,16.17,70868.0,154263.0
1999-03-29,16.28,16.48,15.93,16.44,,16.44,61730.0,152823.0
1999-03-30,16.3,16.84,16.17,16.8,,16.8,63898.0,151098.0
1999-03-31,16.5,17.05,16.4,16.76,,16.76,75019.0,170560.0
1999-04-01,16.4,16.69,16.4,16.64,,16.64,53751.0,149564.0
1999-04-05,16.55,17.03,16.52,16.95,,16.95,46803.0,151809.0
1999-04-06,16.78,16.95,16.65,16.81,,16.81,51371.0,148810.0
1999-04-07,16.55,16.64,15.98,16.03,,16.03,83075.0,146459.0
1999-04-08,16.1,16.25,15.61,15.83,,15.83,77180.0,129463.0
1999-04-09,16.06,16.84,16.0,16.57,,16.57,84868.0,124219.0
1999-04-12,16.48,16.62,16.33,16.4,,16.4,44028.0,113555.0
1999-04-13,16.56,16.8,16.42,16.72,,16.72,65336.0,102608.0
1999-04-14,16.48,16.51,16.12,16.47,,16.47,86640.0,93419.0
1999-04-15,16.64,17.0,16.42,16.87,,16.87,75114.0,85310.0
1999-04-16,16.82,17.46,16.66,17.33,,17.33,75445.0,63156.0
1999-04-19,17.37,17.85,17.29,17.8,,17.8,62509.0,43784.0
1999-04-20,17.75,18.15,17.7,17.78,,17.78,62509.0,43784.0
1999-04-21,17.5,18.05,17.42,17.92,,17.92,90512.0,172736.0
1999-04-22,17.82,18.22,17.75,18.18,,18.18,63030.0,171033.0
1999-04-23,18.05,18.18,17.83,17.94,,17.94,59722.0,169951.0
1999-04-26,17.75,17.81,17.45,17.66,,17.66,59356.0,173893.0
1999-04-27,17.65,17.83,17.55,17.81,,17.81,54960.0,170583.0
1999-04-28,18.03,18.54,18.01,18.45,,18.45,76095.0,176381.0
1999-04-29,18.36,18.58,18.26,18.53,,18.53,57591.0,174256.0
1999-04-30,18.72,18.83,18.1,18.66,,18.66,89800.0,175818.0
1999-05-03,18.5,19.0,18.5,18.85,,18.85,55409.0,178471.0
1999-05-04,18.82,18.98,18.7,18.92,,18.92,60529.0,172672.0
1999-05-05,18.61,19.05,18.45,18.98,,18.98,90239.0,165055.0
1999-05-06,18.79,18.79,18.2,18.32,,18.32,91975.0,160906.0
1999-05-07,17.95,18.3,17.85,18.22,,18.22,78173.0,156063.0
1999-05-10,18.05,18.55,18.0,18.5,,18.5,56076.0,148511.0
1999-05-11,18.23,18.27,17.75,18.06,,18.06,88295.0,133381.0
1999-05-12,17.5,17.7,17.33,17.57,,17.57,91579.0,115689.0
1999-05-13,17.67,18.1,17.58,18.03,,18.03,71523.0,104299.0
1999-05-14,18.2,18.23,17.77,18.04,,18.04,65169.0,93332.0
1999-05-17,17.75,17.98,17.63,17.94,,17.94,58073.0,76513.0
1999-05-18,17.5,17.57,16.98,17.11,,17.11,65829.0,59394.0
1999-05-19,17.12,17.32,16.85,16.88,,16.88,59562.0,36519.0
1999-05-20,16.7,17.2,16.63,17.03,,17.03,59562.0,36519.0
1999-05-21,17.17,17.43,17.15,17.41,,17.41,51897.0,169355.0
1999-05-24,17.4,17.4,17.04,17.06,,17.06,54527.0,169462.0
1999-05-25,16.9,17.18,16.77,17.14,,17.14,63919.0,165331.0
1999-05-26,17.2,17.55,17.2,17.35,,17.35,62486.0,169594.0
1999-05-27,17.27,17.48,17.15,17.17,,17.17,45740.0,164103.0
1999-05-28,17.05,17.1,16.8,16.84,,16.84,49746.0,160572.0
1999-06-01,16.6,16.6,16.21,16.34,,16.34,80764.0,154163.0
1999-06-02,16.44,16.74,16.39,16.65,,16.65,57803.0,148453.0
1999-06-03,16.69,16.75,16.48,16.74,,16.74,50060.0,147020.0
1999-06-04,16.83,17.38,16.8,17.32,,17.32,69479.0,144892.0
1999-06-07,17.34,18.08,17.28,17.86,,17.86,75781.0,143763.0
1999-06-08,17.7,18.07,17.63,17.66,,17.66,68599.0,136819.0
1999-06-09,17.5,18.03,17.46,17.99,,17.99,79189.0,134706.0
1999-06-10,18.0,18.17,17.77,17.85,,17.85,63866.0,127940.0
1999-06-11,17.85,18.45,17.81,18.43,,18.43,84408.0,120068.0
1999-06-14,18.38,18.62,18.25,18.33,,18.33,51456.0,110417.0
1999-06-15,18.23,18.65,18.16,18.55,,18.55,52482.0,101954.0
1999-06-16,18.65,18.72,17.9,17.94,,17.94,89595.0,86533.0
1999-06-17,17.95,18.25,17.86,18.19,,18.19,71275.0,58155.0
1999-06-18,18.23,18.35,17.88,17.99,,17.99,47612.0,49892.0
1999-06-21,17.87,17.9,17.55,17.7,,17.7,47823.0,33833.0
1999-06-22,17.58,17.83,17.45,17.61,,17.61,47823.0,33833.0
1999-06-23,17.96,18.49,17.95,18.45,,18.45,83396.0,165848.0
1999-06-24,18.41,18.63,18.24,18.29,,18.29,57533.0,167421.0
1999-06-25,18.37,18.42,18.21,18.39,,18.39,35127.0,164735.0
1999-06-28,18.3,18.36,18.18,18.23,,18.23,34046.0,159624.0
1999-06-29,18.27,18.5,18.21,18.44,,18.44,48292.0,159802.0
1999-06-30,18.68,19.37,18.67,19.29,,19.29,109532.0,166428.0
1999-07-01,19.45,19.56,19.22,19.39,,19.39,75627.0,167774.0
1999-07-02,19.35,19.7,19.29,19.69,,19.69,47374.0,169856.0
1999-07-06,19.98,19.99,19.51,19.78,,19.78,78569.0,168356.0
1999-07-07,19.65,19.84,19.57,19.77,,19.77,58941.0,158574.0
1999-07-08,20.12,20.15,19.65,19.71,,19.71,73013.0,148713.0
1999-07-09,19.5,19.98,19.48,19.94,,19.94,66745.0,142304.0
1999-07-12,19.82,19.94,19.66,19.91,,19.91,11689.0,130746.0
1999-07-13,20.0,20.25,19.87,20.15,,20.15,68914.0,111703.0
1999-07-14,20.2,20.3,19.82,19.92,,19.92,87819.0,88465.0
1999-07-15,19.8,20.25,19.58,20.16,,20.16,85783.0,63228.0
1999-07-16,20.18,20.7,19.95,20.62,,20.62,75409.0,48934.0
1999-07-19,20.43,20.7,20.28,20.44,,20.44,51830.0,30578.0
1999-07-20,20.21,20.25,19.15,19.37,,19.37,51830.0,30578.0
1999-07-21,19.6,19.86,19.22,19.65,,19.65,112778.0,163836.0
1999-07-22,19.72,19.98,19.52,19.94,,19.94,66981.0,160586.0
1999-07-23,20.05,20.65,20.02,20.63,,20.63,70477.0,158406.0
1999-07-26,20.5,20.69,20.31,20.52,,20.52,50891.0,156759.0
1999-07-27,20.3,20.51,20.09,20.38,,20.38,66177.0,156288.0
1999-07-28,20.5,20.75,20.2,20.54,,20.54,79130.0,157052.0
1999-07-29,20.65,21.12,20.61,20.97,,20.97,82039.0,156513.0
1999-07-30,20.9,21.1,20.45,20.53,,20.53,58138.0,153458.0
1999-08-02,20.55,20.55,20.1,20.45,,20.45,61877.0,151255.0
1999-08-03,20.53,20.53,20.12,20.3,,20.3,51941.0,143264.0
1999-08-04,20.55,20.75,20.1,20.44,,20.44,58939.0,141166.0
1999-08-05,20.58,20.64,20.31,20.56,,20.56,38895.0,139122.0
1999-08-06,20.7,20.92,20.37,20.88,,20.88,67216.0,136057.0
1999-08-09,20.9,21.3,20.76,21.27,,21.27,53953.0,133560.0
1999-08-10,21.2,21.35,20.99,21.3,,21.3,66276.0,124241.0
1999-08-11,21.25,21.79,21.2,21.52,,21.52,89140.0,114523.0
1999-08-12,21.45,21.63,21.32,21.48,,21.48,66636.0,115572.0
1999-08-13,21.6,21.93,21.3,21.67,,21.67,83708.0,94786.0
1999-08-16,21.7,21.7,21.32,21.36,,21.36,47475.0,83566.0
1999-08-17,21.28,21.78,21.16,21.74,,21.74,77470.0,60789.0
1999-08-18,21.61,21.68,21.45,21.52,,21.52,38766.0,48507.0
1999-08-19,21.6,21.9,21.58,21.77,,21.77,57839.0,30859.0
1999-08-20,21.92,21.95,21.55,21.65,,21.65,57839.0,30859.0
1999-08-23,22.0,22.1,21.74,21.84,,21.84,51594.0,161419.0
1999-08-24,21.53,21.64,21.42,21.47,,21.47,46623.0,154380.0
1999-08-25,21.25,21.29,20.4,20.58,,20.58,113076.0,142459.0
1999-08-26,20.63,21.0,20.5,20.95,,20.95,59821.0,138976.0
1999-08-27,20.98,21.3,20.77,21.27,,21.27,57070.0,133332.0
1999-08-30,21.33,22.08,21.2,22.01,,22.01,82645.0,133546.0
1999-08-31,21.85,22.28,21.8,22.11,,22.11,68136.0,132918.0
1999-09-01,21.95,22.29,21.76,21.99,,21.99,66413.0,135294.0
1999-09-02,21.7,21.86,21.42,21.49,,21.49,58636.0,132422.0
1999-09-03,21.7,22.04,21.61,22.0,,22.0,36880.0,132058.0
1999-09-07,22.15,22.74,21.96,22.61,,22.61,65479.0,132316.0
1999-09-08,22.55,22.86,22.5,22.66,,22.66,57589.0,126959.0
1999-09-09,23.1,23.33,22.93,23.2,,23.2,89497.0,123731.0
1999-09-10,22.97,23.6,22.95,23.55,,23.55,73976.0,115277.0
1999-09-13,23.42,24.29,23.37,24.21,,24.21,94488.0,107962.0
1999-09-14,24.3,24.31,23.65,23.86,,23.86,98672.0,102769.0
1999-09-15,23.39,24.49,23.38,24.13,,24.13,89195.0,99751.0
1999-09-16,24.48,24.8,24.25,24.51,,24.51,69560.0,69693.0
1999-09-17,24.5,24.85,24.37,24.72,,24.72,53924.0,66164.0
1999-09-20,24.72,24.74,24.18,24.29,,24.29,46272.0,40502.0
1999-09-21,24.1,24.79,23.91,24.46,,24.46,46272.0,40502.0
1999-09-22,24.08,24.35,23.92,24.12,,24.12,59546.0,169111.0
1999-09-23,24.6,24.99,24.55,24.87,,24.87,67491.0,173060.0
1999-09-24,24.73,24.96,24.6,24.76,,24.76,57596.0,171660.0
1999-09-27,24.77,24.82,24.45,24.61,,24.61,48430.0,171068.0
1999-09-28,24.35,24.58,24.18,24.33,,24.33,59293.0,166567.0
1999-09-29,24.85,25.12,24.62,24.69,,24.69,74859.0,165523.0
1999-09-30,24.5,24.7,24.28,24.51,,24.51,55041.0,167004.0
1999-10-01,24.68,24.85,24.46,24.54,,24.54,36147.0,163964.0
1999-10-04,24.07,24.1,23.65,23.76,,23.76,66405.0,159736.0
1999-10-05,23.5,23.73,22.9,23.45,,23.45,110324.0,145868.0
1999-10-06,23.45,23.6,23.18,23.27,,23.27,52108.0,140683.0
1999-10-07,22.7,22.85,22.35,22.45,,22.45,85062.0,136337.0
1999-10-08,21.0,21.55,20.71,20.9,,20.9,109647.0,126876.0
1999-10-11,21.23,21.35,20.55,21.27,,21.27,74040.0,112178.0
1999-10-12,21.9,22.35,21.61,22.3,,22.3,82913.0,96609.0
1999-10-13,22.75,23.16,22.6,23.06,,23.06,81819.0,85995.0
1999-10-14,23.0,23.1,22.4,22.45,,22.45,66756.0,74407.0
1999-10-15,22.17,22.9,21.95,22.82,,22.82,69870.0,58732.0
1999-10-18,22.7,22.9,22.3,22.53,,22.53,56065.0,51311.0
1999-10-19,22.3,22.61,22.08,22.22,,22.22,60877.0,26992.0
1999-10-20,22.1,22.5,21.8,22.2,,22.2,60877.0,26992.0
1999-10-21,22.6,22.84,22.56,22.61,,22.61,45009.0,169589.0
1999-10-22,22.98,23.52,22.95,23.45,,23.45,77410.0,169743.0
1999-10-25,23.51,23.77,23.3,23.35,,23.35,58631.0,169874.0
1999-10-26,23.23,23.54,23.17,23.19,,23.19,58357.0,170088.0
1999-10-27,23.3,23.32,22.9,22.92,,22.92,79075.0,165422.0
1999-10-28,22.7,22.72,21.65,21.68,,21.68,111744.0,154854.0
1999-10-29,21.85,22.04,21.55,21.75,,21.75,80547.0,152135.0
1999-11-01,21.96,22.55,21.77,22.51,,22.51,60501.0,153391.0
1999-11-02,22.34,22.77,22.32,22.39,,22.39,66506.0,148519.0
1999-11-03,22.38,22.83,22.15,22.56,,22.56,78909.0,140826.0
1999-11-04,22.57,23.23,22.52,23.14,,23.14,80425.0,135787.0
1999-11-05,23.31,23.5,22.8,23.0,,23.0,75316.0,127259.0
1999-11-08,22.85,23.33,22.78,23.27,,23.27,59531.0,120733.0
1999-11-09,23.55,24.07,23.5,24.03,,24.03,89519.0,107924.0
1999-11-10,24.25,24.98,24.25,24.47,,24.47,86251.0,102844.0
1999-11-11,24.15,24.64,24.01,24.33,,24.33,77323.0,91286.0
1999-11-12,24.11,24.95,24.06,24.91,,24.91,69649.0,87544.0
1999-11-15,25.0,25.45,25.0,25.13,,25.13,68779.0,88237.0
1999-11-16,25.07,25.75,24.95,25.7,,25.7,94712.0,76405.0
1999-11-17,26.15,26.7,26.08,26.6,,26.6,79384.0,54331.0
1999-11-18,26.4,26.8,25.75,25.8,,25.8,62101.0,40030.0
1999-11-19,26.25,27.0,26.0,26.56,,26.56,62101.0,40030.0
1999-11-22,26.7,27.15,26.65,27.07,,27.07,76254.0,164258.0
1999-11-23,26.88,27.05,26.38,26.44,,26.44,87499.0,152743.0
1999-11-24,26.87,27.1,26.73,26.87,,26.87,49606.0,143812.0
1999-11-29,26.35,26.35,25.92,25.96,,25.96,53665.0,137904.0
1999-11-30,25.6,25.75,24.52,24.59,,24.59,113361.0,135807.0
1999-12-01,24.45,25.1,24.1,25.0,,25.0,80895.0,136166.0
1999-12-02,25.3,25.85,25.12,25.82,,25.82,66112.0,135985.0
1999-12-03,25.85,26.0,25.63,25.81,,25.81,57534.0,129524.0
1999-12-06,26.05,26.72,26.05,26.66,,26.66,68663.0,121203.0
1999-12-07,26.46,26.65,26.0,26.22,,26.22,73433.0,116393.0
1999-12-08,25.4,26.65,25.29,26.54,,26.54,83075.0,108332.0
1999-12-09,26.42,26.68,25.88,26.15,,26.15,71029.0,105757.0
1999-12-10,25.7,25.9,24.6,25.23,,25.23,78471.0,101063.0
1999-12-13,25.5,25.65,24.9,25.38,,25.38,65462.0,88117.0
1999-12-14,25.3,25.8,25.28,25.73,,25.73,56939.0,78822.0
1999-12-15,26.3,26.45,26.01,26.36,,26.36,74359.0,66303.0
1999-12-16,26.3,26.92,26.15,26.83,,26.83,59709.0,52264.0
1999-12-17,26.7,27.0,25.9,26.74,,26.74,62199.0,34742.0
1999-12-20,26.6,26.7,26.35,26.54,,26.54,62199.0,34742.0
1999-12-21,26.33,26.34,26.05,26.26,,26.26,30866.0,126344.0
1999-12-22,26.15,26.18,25.44,25.5,,25.5,46073.0,128319.0
1999-12-23,25.65,26.0,25.56,25.87,,25.87,31677.0,124279.0
1999-12-27,26.0,26.38,25.96,26.33,,26.33,19211.0,124187.0
1999-12-28,26.4,26.85,26.4,26.82,,26.82,31812.0,124616.0
1999-12-29,26.73,26.85,26.25,26.47,,26.47,35950.0,123308.0
1999-12-30,26.2,26.55,25.3,25.6,,25.6,52930.0,122903.0
2000-01-04,25.05,25.69,24.75,25.55,,25.55,74788.0,124650.0
2000-01-05,25.15,25.4,24.87,24.91,,24.91,70944.0,123257.0
2000-01-06,24.7,25.34,24.51,24.78,,24.78,85252.0,120443.0
2000-01-07,24.8,25.02,24.15,24.22,,24.22,91828.0,116577.0
2000-01-10,24.35,24.75,24.02,24.67,,24.67,91828.0,116577.0
2000-01-11,24.95,25.8,24.91,25.77,,25.77,106490.0,88479.0
2000-01-12,25.48,26.55,25.41,26.28,,26.28,93757.0,80240.0
2000-01-13,26.5,27.12,26.42,26.69,,26.69,90217.0,83885.0
2000-01-14,27.1,28.1,27.0,28.02,,28.02,68806.0,93646.0
2000-01-18,28.48,29.0,27.96,28.85,,28.85,65196.0,57045.0
2000-01-19,28.55,29.68,28.55,29.54,,29.54,69987.0,34744.0
2000-01-20,29.45,29.95,28.68,29.66,,29.66,69987.0,34744.0
2000-01-21,28.7,29.1,27.7,28.2,,28.2,90972.0,133443.0
2000-01-24,28.4,28.45,27.51,27.83,,27.83,57640.0,133120.0
2000-01-25,27.7,28.44,27.7,28.28,,28.28,54486.0,131310.0
2000-01-26,28.6,28.69,27.8,27.84,,27.84,67173.0,135469.0
2000-01-27,27.85,28.1,27.19,27.32,,27.32,89124.0,135134.0
2000-01-28,27.4,27.55,26.95,27.22,,27.22,67368.0,130615.0
2000-01-31,26.8,27.9,26.71,27.64,,27.64,81841.0,133257.0
2000-02-01,27.8,28.4,27.7,28.22,,28.22,76405.0,131731.0
2000-02-02,28.55,28.65,27.45,27.55,,27.55,97352.0,132322.0
2000-02-03,27.9,28.4,27.67,28.03,,28.03,77935.0,135151.0
2000-02-04,28.08,28.87,27.75,28.82,,28.82,67033.0,133051.0
2000-02-07,28.65,28.9,28.25,28.45,,28.45,60114.0,124657.0
2000-02-08,28.38,28.49,27.91,28.02,,28.02,66132.0,116894.0
2000-02-09,27.8,28.84,27.71,28.77,,28.77,86908.0,110162.0
2000-02-10,28.7,29.5,28.65,29.43,,29.43,75868.0,105550.0
2000-02-11,29.8,29.94,29.02,29.44,,29.44,0.0,0.0
2000-02-14,29.7,30.3,29.47,30.25,,30.25,58300.0,93976.0
2000-02-15,30.2,30.45,29.8,30.06,,30.06,56968.0,92127.0
2000-02-16,30.03,30.2,29.35,30.05,,30.05,85800.0,71111.0
2000-02-17,29.35,29.58,29.05,29.46,,29.46,51547.0,56087.0
2000-02-18,29.3,29.6,29.05,29.51,,29.51,36481.0,29291.0
2000-02-22,29.0,30.3,28.85,29.62,,29.62,47203.0,9687.0
2000-02-23,28.83,29.45,28.75,29.39,,29.39,54122.0,146758.0
2000-02-24,29.44,30.15,29.4,29.97,,29.97,70505.0,140963.0
2000-02-25,29.8,30.83,29.7,30.35,,30.35,75783.0,134579.0
2000-02-28,30.01,30.59,29.82,30.13,,30.13,56874.0,126006.0
2000-02-29,30.35,30.63,30.3,30.43,,30.43,50372.0,126784.0
2000-03-01,30.6,31.8,30.45,31.77,,31.77,73329.0,122978.0
2000-03-02,31.75,32.15,31.38,31.69,,31.69,58870.0,119026.0
2000-03-03,31.65,31.84,30.92,31.51,,31.51,63191.0,115281.0
2000-03-06,31.9,32.2,31.42,32.18,,32.18,57809.0,112497.0
2000-03-07,32.57,34.2,32.4,34.13,,34.13,77859.0,111156.0
2000-03-08,32.9,33.59,30.8,31.26,,31.26,91229.0,108721.0
2000-03-09,31.7,31.99,30.55,31.69,,31.69,77086.0,102721.0
2000-03-10,31.4,31.99,31.25,31.76,,31.76,52394.0,104085.0
2000-03-13,31.75,32.25,31.55,32.02,,32.02,47679.0,99363.0
2000-03-14,31.84,31.95,31.2,31.69,,31.69,67268.0,95301.0
2000-03-15,31.1,31.4,30.6,30.72,,30.72,65989.0,84079.0
2000-03-16,30.35,31.2,30.15,31.09,,31.09,72177.0,68557.0
2000-03-17,31.3,31.3,30.56,30.91,,30.91,53851.0,59229.0
2000-03-20,30.45,30.49,29.3,29.43,,29.43,63583.0,37520.0
2000-03-21,29.6,29.65,27.25,28.0,,28.0,56348.0,13412.0
2000-03-22,27.65,28.25,27.25,27.46,,27.46,79373.0,133691.0
2000-03-23,27.65,27.78,27.2,27.31,,27.31,55693.0,125899.0
2000-03-24,27.82,28.15,27.55,28.02,,28.02,59199.0,125913.0
2000-03-27,27.65,28.01,27.47,27.79,,27.79,39487.0,124421.0
2000-03-28,27.6,27.82,27.01,27.09,,27.09,64091.0,123588.0
2000-03-29,26.4,26.65,26.05,26.45,,26.45,83959.0,122678.0
2000-03-30,26.5,26.75,26.47,26.7,,26.7,47790.0,117551.0
2000-03-31,26.95,27.15,26.24,26.9,,26.9,75234.0,124235.0
2000-04-03,26.95,27.12,26.35,26.43,,26.43,31459.0,122709.0
2000-04-04,26.0,26.05,25.4,25.45,,25.45,69048.0,119242.0
2000-04-05,25.5,25.85,25.13,25.83,,25.83,79626.0,122650.0
2000-04-06,25.95,26.04,25.53,25.69,,25.69,48987.0,121647.0
2000-04-07,25.3,25.78,24.85,25.04,,25.04,69402.0,116238.0
2000-04-10,24.6,24.77,23.7,23.85,,23.85,75603.0,107817.0
2000-04-11,24.15,24.37,23.81,24.14,,24.14,68693.0,99675.0
2000-04-12,24.65,25.5,24.22,25.41,,25.41,71022.0,86777.0
2000-04-13,25.36,25.96,25.2,25.38,,25.38,77397.0,77082.0
2000-04-14,25.55,25.8,25.1,25.57,,25.57,66748.0,60854.0
2000-04-17,25.23,26.03,25.1,25.89,,25.89,49172.0,47954.0
2000-04-18,26.1,26.2,25.4,26.11,,26.11,45650.0,35055.0
2000-04-19,26.3,27.5,26.2,27.35,,27.35,59953.0,14461.0
2000-04-20,25.75,25.98,25.49,25.88,,25.88,47697.0,114957.0
2000-04-24,25.95,26.18,25.82,26.04,,26.04,24245.0,113472.0
2000-04-25,25.71,25.9,25.3,25.33,,25.33,51322.0,110937.0
2000-04-26,25.02,25.1,24.6,24.65,,24.65,77426.0,107002.0
2000-04-27,24.85,25.5,24.8,25.42,,25.42,58659.0,103766.0
2000-04-28,25.65,26.09,25.5,25.74,,25.74,60470.0,103525.0
2000-05-01,25.55,26.0,25.52,25.87,,25.87,29437.0,103148.0
2000-05-02,25.95,27.08,25.95,26.89,,26.89,80094.0,107309.0
2000-05-03,26.92,27.39,26.65,26.75,,26.75,71083.0,101112.0
2000-05-04,26.85,27.25,26.71,26.98,,26.98,50930.0,100101.0
2000-05-05,26.8,27.4,26.76,27.29,,27.29,46031.0,95086.0
2000-05-08,27.3,28.15,27.18,28.09,,28.09,60203.0,91106.0
2000-05-09,28.05,28.93,27.99,28.65,,28.65,67297.0,85255.0
2000-05-10,28.4,28.64,28.03,28.1,,28.1,62977.0,73459.0
2000-05-11,28.08,29.42,28.0,29.11,,29.11,80715.0,71886.0
2000-05-12,29.45,30.0,28.8,29.62,,29.62,80404.0,70615.0
2000-05-15,29.2,30.04,29.18,29.92,,29.92,47413.0,67713.0
2000-05-16,30.1,30.25,29.6,29.73,,29.73,51959.0,59346.0
2000-05-17,29.4,29.8,29.07,29.32,,29.32,67347.0,48888.0
2000-05-18,29.8,30.48,29.55,30.33,,30.33,49335.0,35767.0
2000-05-19,30.2,30.2,29.35,29.89,,29.89,39305.0,25827.0
2000-05-22,29.6,29.7,28.18,28.61,,28.61,38667.0,10513.0
2000-05-23,28.68,28.93,28.35,28.78,,28.78,51693.0,137657.0
2000-05-24,29.15,30.0,29.01,29.93,,29.93,71060.0,135881.0
2000-05-25,29.9,30.55,29.67,30.51,,30.51,60373.0,140301.0
2000-05-26,30.64,30.82,29.7,30.0,,30.0,48226.0,135699.0
2000-05-30,30.01,30.45,29.98,30.35,,30.35,89817.0,126598.0
2000-05-31,30.65,30.77,28.95,29.01,,29.01,89817.0,126598.0
2000-06-01,29.4,30.25,29.25,30.14,,30.14,67232.0,121488.0
2000-06-02,29.85,30.65,29.8,30.35,,30.35,59863.0,121074.0
2000-06-05,30.0,30.09,29.47,29.7,,29.7,64810.0,116160.0
2000-06-06,29.8,30.23,29.52,29.75,,29.75,51278.0,112594.0
2000-06-07,29.6,30.18,28.9,29.95,,29.95,85183.0,105280.0
2000-06-08,29.85,30.47,29.5,29.78,,29.78,77283.0,103768.0
2000-06-09,30.0,30.3,29.52,30.2,,30.2,53424.0,103861.0
2000-06-12,31.0,31.8,30.9,31.74,,31.74,76201.0,103063.0
2000-06-13,31.75,32.83,31.65,32.56,,32.56,100474.0,103848.0
2000-06-14,32.15,33.17,32.15,32.85,,32.85,80182.0,103229.0
2000-06-15,32.95,33.3,32.1,32.95,,32.95,77562.0,77499.0
2000-06-16,32.25,32.5,31.2,32.33,,32.33,66302.0,67207.0
2000-06-19,31.9,32.15,30.9,31.69,,31.69,64109.0,46755.0
2000-06-20,31.75,33.4,31.65,33.05,,33.05,69777.0,15479.0
2000-06-21,30.64,31.95,30.61,31.37,,31.37,88912.0,144372.0
2000-06-22,31.45,32.25,31.45,32.19,,32.19,59229.0,141606.0
2000-06-23,32.1,32.7,31.9,32.25,,32.25,62021.0,142656.0
2000-06-26,32.45,32.45,31.59,31.63,,31.63,44551.0,139710.0
2000-06-27,31.47,32.42,31.06,32.06,,32.06,69098.0,136274.0
2000-06-28,32.2,32.5,31.75,31.9,,31.9,51322.0,133191.0
2000-06-29,31.95,32.9,31.6,32.72,,32.72,60457.0,131978.0
2000-06-30,32.55,32.95,32.4,32.5,,32.5,54557.0,121677.0
2000-07-05,30.6,31.1,30.26,30.67,,30.67,72080.0,117942.0
2000-07-06,31.1,31.15,29.8,29.99,,29.99,86321.0,107786.0
2000-07-07,29.99,30.38,29.48,30.28,,30.28,66051.0,102110.0
2000-07-10,29.85,30.15,29.53,29.69,,29.69,57690.0,96571.0
2000-07-11,29.68,29.79,29.18,29.7,,29.7,81310.0,84547.0
2000-07-12,29.63,30.4,29.25,30.32,,30.32,81089.0,77230.0
2000-07-13,30.5,31.5,30.05,31.47,,31.47,113773.0,72962.0
2000-07-14,31.2,31.6,31.02,31.4,,31.4,58630.0,71897.0
2000-07-17,30.95,31.0,30.62,30.83,,30.83,52380.0,61374.0
2000-07-18,30.95,32.38,30.95,31.94,,31.94,72244.0,42983.0
2000-07-19,31.95,32.0,30.98,31.42,,31.42,61534.0,29664.0
2000-07-20,31.25,31.68,30.25,30.93,,30.93,61534.0,29664.0
2000-07-21,29.37,29.48,28.51,28.56,,28.56,83570.0,137444.0
2000-07-24,28.56,28.65,27.96,28.02,,28.02,70041.0,126381.0
2000-07-25,28.15,28.4,27.9,27.95,,27.95,53044.0,121477.0
2000-07-26,28.1,28.5,27.78,27.81,,27.81,64074.0,119707.0
2000-07-27,28.18,28.3,27.8,28.02,,28.02,47976.0,115521.0
2000-07-28,28.52,28.59,28.01,28.18,,28.18,56882.0,109834.0
2000-07-31,28.18,28.33,27.35,27.43,,27.43,64980.0,110550.0
2000-08-01,27.55,28.03,27.26,27.79,,27.79,62861.0,105097.0
2000-08-02,28.5,28.6,28.2,28.26,,28.26,65175.0,106892.0
2000-08-03,28.9,28.9,28.15,28.66,,28.66,64134.0,104943.0
2000-08-04,29.05,30.0,28.97,29.96,,29.96,82552.0,102182.0
2000-08-07,29.72,29.78,28.82,28.91,,28.91,56351.0,96109.0
2000-08-08,29.0,29.34,28.8,29.12,,29.12,53680.0,90186.0
2000-08-09,29.75,30.48,29.7,30.35,,30.35,75505.0,88110.0
2000-08-10,30.35,31.52,30.27,31.34,,31.34,81740.0,83915.0
2000-08-11,31.1,31.85,30.9,31.02,,31.02,81740.0,83915.0
2000-08-14,30.95,32.0,30.92,31.94,,31.94,65445.0,64320.0
2000-08-15,32.5,32.65,31.55,31.67,,31.67,62650.0,61404.0
2000-08-16,31.7,31.9,31.35,31.8,,31.8,55779.0,56998.0
2000-08-17,32.2,32.75,31.8,31.94,,31.94,64298.0,49439.0
2000-08-18,32.4,32.43,31.6,31.99,,31.99,52651.0,39022.0
2000-08-21,32.2,33.0,32.15,32.47,,32.47,45770.0,28502.0
2000-08-22,32.55,32.6,31.1,31.22,,31.22,45770.0,28502.0
2000-08-23,32.1,32.8,31.96,32.02,,32.02,79385.0,125399.0
2000-08-24,31.75,32.24,31.4,31.63,,31.63,72978.0,122254.0
2000-08-25,31.7,32.15,31.47,32.03,,32.03,44601.0,119872.0
2000-08-28,32.04,32.9,31.87,32.87,,32.87,46770.0,123532.0
2000-08-29,32.82,33.02,32.56,32.74,,32.74,49131.0,123017.0
2000-08-30,32.75,33.4,32.15,33.32,,33.32,79214.0,121359.0
2000-08-31,33.25,33.7,32.97,33.12,,33.12,56895.0,119169.0
2000-09-01,33.05,33.45,32.75,33.38,,33.38,45869.0,117669.0
2000-09-05,33.95,33.98,33.45,33.83,,33.83,55722.0,120838.0
2000-09-06,33.99,34.95,33.85,34.9,,34.9,74692.0,121394.0
2000-09-07,34.5,35.46,34.45,35.39,,35.39,74692.0,121394.0
2000-09-08,34.55,34.78,33.4,33.63,,33.63,88415.0,121159.0
2000-09-11,33.8,35.85,33.75,35.14,,35.14,101518.0,118737.0
2000-09-12,35.45,35.5,34.1,34.28,,34.28,91911.0,101508.0
2000-09-13,34.0,34.7,33.55,33.82,,33.82,94630.0,93057.0
2000-09-14,33.69,34.5,33.15,34.07,,34.07,98068.0,82361.0
2000-09-15,34.5,36.0,34.45,35.92,,35.92,85839.0,70269.0
2000-09-18,36.2,37.15,36.15,36.88,,36.88,59663.0,50510.0
2000-09-19,36.55,37.0,36.15,36.51,,36.51,62731.0,32123.0
2000-09-20,37.5,37.8,36.7,37.2,,37.2,62731.0,32123.0
2000-09-21,34.65,35.46,33.9,34.0,,34.0,110851.0,146362.0
2000-09-22,34.0,34.4,32.5,32.68,,32.68,85083.0,142001.0
2000-09-25,31.4,32.05,31.1,31.57,,31.57,104683.0,130509.0
2000-09-26,32.0,32.05,31.4,31.5,,31.5,67727.0,128290.0
2000-09-27,31.95,32.23,31.42,31.46,,31.46,86160.0,127658.0
2000-09-28,31.1,31.25,30.26,30.34,,30.34,77513.0,123641.0
2000-09-29,30.7,30.95,30.35,30.84,,30.84,57628.0,124268.0
2000-10-02,31.45,32.33,31.35,32.18,,32.18,59618.0,122816.0
2000-10-03,32.0,32.3,31.7,32.07,,32.07,48238.0,119664.0
2000-10-04,31.6,31.9,31.35,31.43,,31.43,58088.0,121907.0
2000-10-05,30.85,30.95,30.19,30.53,,30.53,97911.0,116469.0
2000-10-06,30.75,30.95,30.61,30.86,,30.86,46276.0,108417.0
2000-10-09,31.55,31.9,31.25,31.86,,31.86,51647.0,100635.0
2000-10-10,32.25,33.2,32.25,33.18,,33.18,78801.0,94961.0
2000-10-11,33.6,33.7,32.96,33.25,,33.25,78565.0,90999.0
2000-10-12,35.0,37.0,34.9,36.06,,36.06,116368.0,78138.0
2000-10-13,35.93,35.95,34.8,34.99,,34.99,0.0,73892.0
2000-10-16,34.4,34.8,32.7,32.92,,32.92,60396.0,63868.0
2000-10-17,32.7,33.45,32.4,32.99,,32.99,77365.0,54961.0
2000-10-18,33.55,33.85,33.16,33.48,,33.48,53355.0,39602.0
2000-10-19,33.85,34.3,32.8,32.91,,32.91,55415.0,25748.0
2000-10-20,33.3,34.35,32.85,33.75,,33.75,55415.0,25748.0
2000-10-23,33.0,33.8,32.62,33.76,,33.76,47952.0,142558.0
2000-10-24,33.75,34.08,33.3,33.37,,33.37,69791.0,140783.0
2000-10-25,33.5,33.5,32.88,32.96,,32.96,60419.0,139013.0
2000-10-26,33.65,33.8,32.95,33.71,,33.71,68127.0,133434.0
2000-10-27,33.68,33.69,32.65,32.74,,32.74,68531.0,130650.0
2000-10-30,32.75,33.42,32.65,32.81,,32.81,54388.0,129835.0
2000-10-31,32.73,32.88,32.1,32.7,,32.7,63007.0,129531.0
2000-11-01,33.15,33.74,32.83,33.25,,33.25,71542.0,128433.0
2000-11-02,32.6,33.15,32.35,32.54,,32.54,66821.0,124605.0
2000-11-03,32.6,32.78,32.32,32.71,,32.71,54514.0,121330.0
2000-11-06,32.4,32.97,32.1,32.86,,32.86,63791.0,113232.0
2000-11-07,33.05,33.49,32.99,33.4,,33.4,58379.0,107885.0
2000-11-08,33.2,33.47,32.83,33.24,,33.24,62043.0,101656.0
2000-11-09,33.5,33.96,33.31,33.92,,33.92,64155.0,96181.0
2000-11-10,33.7,34.13,33.63,34.02,,34.02,63519.0,88191.0
2000-11-13,34.15,34.5,34.1,34.47,,34.47,66342.0,77750.0
2000-11-14,34.37,34.98,34.32,34.87,,34.87,78811.0,66354.0
2000-11-15,35.4,35.65,34.65,35.58,,35.58,80892.0,51747.0
2000-11-16,35.25,35.5,34.96,35.12,,35.12,51772.0,35916.0
2000-11-17,34.7,35.7,34.6,35.45,,35.45,51772.0,35916.0
2000-11-20,35.5,35.84,35.0,35.22,,35.22,68250.0,148076.0
2000-11-21,35.4,35.7,35.03,35.16,,35.16,54869.0,146867.0
2000-11-22,34.9,35.64,34.67,35.4,,35.4,45768.0,144401.0
2000-11-27,35.25,35.69,35.06,35.38,,35.38,50390.0,139654.0
2000-11-28,34.98,35.08,34.19,34.22,,34.22,70027.0,138218.0
2000-11-29,34.25,34.9,33.88,34.63,,34.63,82486.0,140108.0
2000-11-30,34.95,35.1,33.7,33.82,,33.82,79900.0,138093.0
2000-12-01,33.9,34.05,31.9,32.02,,32.02,96057.0,131902.0
2000-12-04,32.38,32.75,30.95,31.22,,31.22,92267.0,122321.0
2000-12-05,31.25,31.26,29.5,29.53,,29.53,103335.0,122356.0
2000-12-06,30.0,30.1,28.25,29.85,,29.85,96057.0,112974.0
2000-12-07,30.05,30.2,29.07,29.35,,29.35,39650.0,104040.0
2000-12-08,28.8,29.25,27.85,28.44,,28.44,80715.0,93595.0
2000-12-11,29.0,29.55,28.75,29.5,,29.5,77299.0,82188.0
2000-12-12,29.6,29.74,28.95,29.68,,29.68,60269.0,73924.0
2000-12-13,29.75,29.98,28.5,28.74,,28.74,71405.0,66865.0
2000-12-14,28.85,29.08,27.51,27.99,,27.99,70754.0,51031.0
2000-12-15,28.35,28.9,28.07,28.87,,28.87,53224.0,42226.0
2000-12-18,29.55,29.9,29.13,29.76,,29.76,50760.0,28245.0
2000-12-19,29.4,29.75,28.75,29.33,,29.33,45504.0,9830.0
2000-12-20,27.16,27.45,25.65,25.77,,25.77,64487.0,103948.0
2000-12-21,26.4,26.4,25.7,25.98,,25.98,52292.0,101648.0
2000-12-22,26.15,27.25,26.05,26.18,,26.18,41154.0,101676.0
2000-12-26,26.2,26.88,26.2,26.64,,26.64,24449.0,98092.0
2000-12-27,26.9,27.0,26.41,26.47,,26.47,34003.0,97441.0
2000-12-28,26.35,26.48,25.77,25.85,,25.85,34439.0,94394.0
2000-12-29,25.9,26.95,25.9,26.8,,26.8,35529.0,93615.0
2001-01-02,27.25,27.4,26.65,27.21,,27.21,52321.0,95221.0
2001-01-03,27.23,28.14,27.08,28.0,,28.0,66628.0,95905.0
2001-01-04,28.2,28.73,27.85,28.14,,28.14,74383.0,96456.0
2001-01-05,28.15,28.78,27.86,27.95,,27.95,63852.0,94332.0
2001-01-08,28.2,28.38,27.2,27.32,,27.32,76058.0,93632.0
2001-01-09,27.25,27.72,26.92,27.64,,27.64,69916.0,90645.0
2001-01-10,27.75,29.6,27.7,29.48,,29.48,93000.0,86100.0
2001-01-11,29.35,29.9,29.0,29.41,,29.41,67374.0,79297.0
2001-01-12,29.5,30.15,29.38,30.05,,30.05,47023.0,73631.0
2001-01-16,30.1,30.39,29.85,30.29,,30.29,66392.0,67966.0
2001-01-17,29.8,30.15,29.02,29.6,,29.6,75568.0,53997.0
2001-01-18,29.85,30.51,29.35,30.45,,30.45,44842.0,42081.0
2001-01-19,30.25,32.4,30.2,32.19,,32.19,42815.0,30466.0
2001-01-22,30.05,30.57,29.74,29.8,,29.8,92401.0,126468.0
2001-01-23,29.6,29.65,29.07,29.57,,29.57,73113.0,122681.0
2001-01-24,28.9,29.8,28.65,29.05,,29.05,91773.0,118208.0
2001-01-25,29.0,29.47,28.81,29.36,,29.36,61551.0,114441.0
2001-01-26,29.42,29.98,29.33,29.77,,29.77,53751.0,109938.0
2001-01-29,30.11,30.11,28.86,29.06,,29.06,64714.0,107967.0
2001-01-30,29.08,29.34,28.68,29.06,,29.06,55220.0,104655.0
2001-01-31,29.0,29.15,28.27,28.66,,28.66,85659.0,100598.0
2001-02-01,28.95,29.85,28.54,29.82,,29.82,77052.0,102942.0
2001-02-02,29.73,31.27,29.65,31.19,,31.19,79001.0,102849.0
2001-02-05,31.05,31.05,30.24,30.55,,30.55,67618.0,100144.0
2001-02-06,30.65,30.88,30.16,30.35,,30.35,57981.0,100870.0
2001-02-07,30.5,31.35,30.06,31.27,,31.27,85694.0,95663.0
2001-02-08,31.2,31.87,31.15,31.59,,31.59,68125.0,88866.0
2001-02-09,31.3,31.35,30.85,31.03,,31.03,55244.0,80781.0
2001-02-12,30.65,31.05,30.4,30.51,,30.51,69227.0,77112.0
2001-02-13,30.25,30.4,29.73,30.36,,30.36,85072.0,66155.0
2001-02-14,30.3,30.85,29.65,29.71,,29.71,89483.0,55021.0
2001-02-15,29.21,29.38,28.55,28.8,,28.8,73627.0,46673.0
2001-02-16,29.22,29.3,29.0,29.16,,29.16,41379.0,31623.0
2001-02-20,29.5,29.53,28.4,28.58,,28.58,41379.0,31623.0
2001-02-21,28.9,29.0,28.31,28.53,,28.53,55059.0,120426.0
2001-02-22,28.85,29.2,28.36,28.82,,28.82,86691.0,116886.0
2001-02-23,28.9,29.43,28.51,29.04,,29.04,61454.0,121442.0
2001-02-26,28.8,28.94,28.4,28.42,,28.42,62142.0,122551.0
2001-02-27,28.0,28.35,27.72,28.13,,28.13,95832.0,120380.0
2001-02-28,28.15,28.2,27.36,27.39,,27.39,82364.0,113818.0
2001-03-01,27.45,27.85,27.16,27.62,,27.62,62801.0,104896.0
2001-03-02,27.75,28.2,27.6,27.84,,27.84,61545.0,104573.0
2001-03-05,28.25,28.83,28.21,28.6,,28.6,49216.0,101035.0
2001-03-06,28.35,28.69,28.21,28.32,,28.32,50980.0,98568.0
2001-03-07,28.5,29.1,28.18,29.0,,29.0,86394.0,89815.0
2001-03-08,28.95,29.15,28.33,28.39,,28.39,80771.0,87084.0
2001-03-09,28.25,28.45,27.92,28.01,,28.01,57964.0,80249.0
2001-03-12,27.77,28.24,27.67,28.0,,28.0,54249.0,75738.0
2001-03-13,27.8,27.89,27.51,27.59,,27.59,54249.0,80249.0
2001-03-14,27.65,27.75,26.35,26.41,,26.41,84086.0,61543.0
2001-03-15,26.6,26.65,26.1,26.55,,26.55,69457.0,38773.0
2001-03-16,26.95,27.5,26.65,26.74,,26.74,54833.0,29034.0
2001-03-19,26.5,26.55,26.1,26.15,,26.15,54883.0,22600.0
2001-03-20,26.25,26.49,25.7,25.96,,25.96,54883.0,22600.0
2001-03-21,26.18,26.86,26.18,26.8,,26.8,80284.0,126321.0
2001-03-22,26.75,27.19,26.42,26.54,,26.54,74305.0,126170.0
2001-03-23,26.8,27.45,26.75,27.3,,27.3,69876.0,124490.0
2001-03-26,27.4,27.66,27.11,27.48,,27.48,52637.0,123374.0
2001-03-27,27.58,28.04,27.5,27.75,,27.75,75766.0,121221.0
2001-03-28,27.35,27.78,26.25,26.31,,26.31,105169.0,123691.0
2001-03-29,26.35,26.6,25.75,26.32,,26.32,86983.0,115210.0
2001-03-30,26.45,26.64,25.96,26.29,,26.29,63947.0,113518.0
2001-04-02,26.35,26.45,25.55,25.59,,25.59,55182.0,113339.0
2001-04-03,25.7,26.28,25.49,26.19,,26.19,74089.0,106744.0
2001-04-04,26.65,27.24,26.62,27.12,,27.12,77935.0,103818.0
2001-04-05,27.1,27.78,26.87,27.26,,27.26,80086.0,101810.0
2001-04-06,26.9,27.2,26.81,27.06,,27.06,46546.0,95411.0
2001-04-09,27.13,27.67,27.1,27.28,,27.28,59981.0,88332.0
2001-04-10,28.0,28.64,27.87,28.48,,28.48,87333.0,80789.0
2001-04-11,28.25,28.4,27.94,28.18,,28.18,60599.0,75035.0
2001-04-12,28.55,28.84,28.2,28.25,,28.25,61083.0,66990.0
2001-04-16,28.3,29.04,28.22,28.79,,28.79,54348.0,60353.0
2001-04-17,28.6,28.78,28.15,28.24,,28.24,58990.0,48164.0
2001-04-18,27.75,28.0,27.04,27.95,,27.95,73590.0,30385.0
2001-04-19,27.85,27.96,27.45,27.82,,27.82,49915.0,20826.0
2001-04-20,27.78,28.0,26.8,27.28,,27.28,49915.0,20826.0
2001-04-23,27.85,27.88,27.4,27.61,,27.61,59963.0,114402.0
2001-04-24,27.95,27.95,26.8,26.86,,26.86,76352.0,115963.0
2001-04-25,26.87,27.39,26.8,27.29,,27.29,65944.0,111319.0
2001-04-26,27.74,28.65,27.67,28.44,,28.44,77569.0,107401.0
2001-04-27,28.44,28.64,28.15,28.27,,28.27,57334.0,104594.0
2001-04-30,28.6,28.99,28.12,28.46,,28.46,40223.0,102471.0
2001-05-01,28.5,28.98,28.38,28.94,,28.94,57564.0,99529.0
2001-05-02,28.25,28.33,27.76,27.8,,27.8,69856.0,98035.0
2001-05-03,27.45,28.55,27.37,28.45,,28.45,68101.0,95473.0
2001-05-04,28.45,28.65,28.15,28.36,,28.36,49654.0,97789.0
2001-05-07,28.45,28.58,27.72,27.77,,27.77,56162.0,98821.0
2001-05-08,27.8,27.94,27.35,27.39,,27.39,57551.0,89964.0
2001-05-09,27.25,28.25,27.05,28.23,,28.23,81008.0,78491.0
2001-05-10,28.15,28.85,28.15,28.52,,28.52,66192.0,71450.0
2001-05-11,28.36,28.75,28.28,28.55,,28.55,51638.0,67806.0
2001-05-14,28.7,28.81,28.08,28.71,,28.71,55538.0,62927.0
2001-05-15,28.75,29.07,28.61,28.98,,28.98,50905.0,57459.0
2001-05-16,29.18,29.25,28.45,28.86,,28.86,62822.0,51277.0
2001-05-17,28.75,29.02,28.62,28.91,,28.91,45148.0,43761.0
2001-05-18,29.08,29.99,29.08,29.91,,29.91,44887.0,37642.0
2001-05-21,30.15,30.2,29.61,29.98,,29.98,41589.0,30100.0
2001-05-22,30.05,30.05,29.58,29.74,,29.74,41589.0,30100.0
2001-05-23,29.7,29.9,29.55,29.58,,29.58,66072.0,150286.0
2001-05-24,29.6,29.65,28.2,28.41,,28.41,115754.0,150794.0
2001-05-25,28.35,28.58,28.1,28.38,,28.38,50983.0,138793.0
2001-05-29,28.7,29.05,28.41,28.66,,28.66,58861.0,135893.0
2001-05-30,28.75,28.95,28.43,28.55,,28.55,65023.0,135330.0
2001-05-31,28.05,28.53,27.55,28.37,,28.37,101694.0,123973.0
2001-06-01,28.25,28.44,27.55,27.93,,27.93,75150.0,124147.0
2001-06-04,28.55,28.74,28.04,28.13,,28.13,74230.0,117530.0
2001-06-05,28.2,28.3,27.8,28.24,,28.24,60554.0,110006.0
2001-06-06,27.6,27.95,27.25,27.72,,27.72,100545.0,103402.0
2001-06-07,27.52,28.1,27.5,27.75,,27.75,59703.0,93423.0
2001-06-08,28.03,28.42,27.95,28.33,,28.33,47763.0,83914.0
2001-06-11,28.75,29.34,28.65,29.04,,29.04,85621.0,70906.0
2001-06-12,28.88,29.38,28.75,29.18,,29.18,62998.0,65542.0
2001-06-13,29.5,29.55,28.8,28.84,,28.84,78197.0,62237.0
2001-06-14,28.9,29.28,28.88,29.04,,29.04,62964.0,58324.0
2001-06-15,29.05,29.05,28.44,28.51,,28.51,58361.0,56274.0
2001-06-18,28.3,28.32,27.42,27.55,,27.55,50059.0,47391.0
2001-06-19,27.6,27.82,27.3,27.48,,27.48,57940.0,30818.0
2001-06-20,27.45,27.48,26.0,26.5,,26.5,44471.0,13089.0
2001-06-21,26.58,26.58,26.58,26.58,,26.58,44471.0,13089.0
2001-06-22,26.9,27.04,26.42,26.83,,26.83,73342.0,158865.0
2001-06-25,26.95,27.32,26.78,27.25,,27.25,57677.0,158189.0
2001-06-26,27.15,27.24,26.82,26.98,,26.98,63048.0,156487.0
2001-06-27,26.35,26.44,25.2,25.61,,25.61,109855.0,153815.0
2001-06-28,25.35,25.66,25.1,25.56,,25.56,89642.0,139952.0
2001-06-29,25.67,26.5,25.67,26.25,,26.25,86303.0,139843.0
2001-07-02,26.45,26.67,25.38,25.95,,25.95,77415.0,130928.0
2001-07-03,25.8,26.3,25.65,26.24,,26.24,53665.0,122804.0
2001-07-05,26.55,27.05,26.34,27.02,,27.02,70236.0,117868.0
2001-07-06,27.37,28.29,27.05,28.21,,28.21,97108.0,104763.0
2001-07-09,27.85,28.26,27.5,27.59,,27.59,91890.0,93146.0
2001-07-10,27.55,27.66,27.2,27.49,,27.49,67953.0,86391.0
2001-07-11,27.2,27.58,27.05,27.11,,27.11,78818.0,79278.0
2001-07-12,26.5,26.9,25.94,26.8,,26.8,80397.0,73654.0
2001-07-13,26.7,26.98,26.22,26.59,,26.59,70344.0,67901.0
2001-07-16,26.3,26.4,25.72,26.06,,26.06,73134.0,49300.0
2001-07-17,26.21,26.28,25.53,25.57,,25.57,78904.0,42850.0
2001-07-18,25.0,25.22,24.7,24.89,,24.89,57541.0,35456.0
2001-07-19,25.4,25.8,24.6,24.7,,24.7,58286.0,24600.0
2001-07-20,25.2,25.95,24.91,25.59,,25.59,58286.0,24600.0
2001-07-23,26.3,26.35,25.87,26.12,,26.12,53982.0,134391.0
2001-07-24,26.18,26.44,26.12,26.31,,26.31,55610.0,127441.0
2001-07-25,26.53,26.97,26.32,26.84,,26.84,77274.0,123421.0
2001-07-26,26.7,27.04,26.65,26.73,,26.73,59381.0,124590.0
2001-07-27,26.45,27.15,26.25,27.02,,27.02,78320.0,120369.0
2001-07-30,26.95,26.98,26.55,26.63,,26.63,41537.0,120173.0
2001-07-31,26.5,26.85,26.31,26.35,,26.35,52462.0,118844.0
2001-08-01,26.65,26.84,26.33,26.77,,26.77,72772.0,113367.0
2001-08-02,27.5,27.9,27.35,27.71,,27.71,82555.0,111815.0
2001-08-03,27.57,27.75,27.4,27.62,,27.62,53006.0,105967.0
2001-08-06,27.6,27.78,27.38,27.74,,27.74,37371.0,102719.0
2001-08-07,28.4,28.4,27.9,27.94,,27.94,68661.0,101167.0
2001-08-08,28.15,28.24,27.51,27.54,,27.54,65167.0,98838.0
2001-08-09,27.45,27.72,27.38,27.64,,27.64,50368.0,96849.0
2001-08-10,27.88,28.42,27.72,28.05,,28.05,70358.0,93147.0
2001-08-13,28.17,28.25,27.7,27.82,,27.82,52473.0,87419.0
2001-08-14,27.82,28.05,27.7,28.01,,28.01,48980.0,83821.0
2001-08-15,28.2,28.25,27.42,27.56,,27.56,79697.0,74464.0
2001-08-16,27.57,27.6,27.15,27.4,,27.4,70918.0,61359.0
2001-08-17,27.33,27.38,26.55,26.68,,26.68,61936.0,49176.0
2001-08-20,26.65,27.25,26.35,27.18,,27.18,53562.0,35109.0
2001-08-21,27.1,28.1,27.1,27.91,,27.91,53562.0,35109.0
2001-08-22,27.12,27.25,26.35,26.37,,26.37,93777.0,132812.0
2001-08-23,26.55,26.72,26.28,26.63,,26.63,59594.0,134504.0
2001-08-24,26.7,27.15,26.63,26.9,,26.9,79958.0,138499.0
2001-08-27,27.05,27.05,26.44,26.67,,26.67,58962.0,138317.0
2001-08-28,26.65,27.4,26.51,27.17,,27.17,71885.0,131552.0
2001-08-29,27.35,27.6,26.77,27.05,,27.05,81961.0,133909.0
2001-08-30,26.85,27.02,26.52,26.55,,26.55,54164.0,130453.0
2001-08-31,26.7,27.25,26.62,27.2,,27.2,47548.0,124095.0
2001-09-04,27.05,27.14,26.76,26.93,,26.93,55640.0,125556.0
2001-09-05,26.83,27.23,26.76,26.95,,26.95,60595.0,123664.0
2001-09-06,27.15,27.65,27.05,27.58,,27.58,87936.0,121050.0
2001-09-07,27.6,28.15,27.56,28.03,,28.03,98291.0,124009.0
2001-09-10,27.75,27.99,27.57,27.63,,27.63,68191.0,124009.0
2001-09-14,29.9,29.98,29.53,29.53,,29.53,0.0,124009.0
2001-09-17,29.0,29.25,28.3,28.81,,28.81,101804.0,124009.0
2001-09-18,28.6,28.6,27.6,27.7,,27.7,69950.0,65990.0
2001-09-19,27.39,27.45,25.8,26.72,,26.72,93873.0,37977.0
2001-09-20,26.7,27.0,25.9,26.59,,26.59,93873.0,37977.0
2001-09-21,26.45,26.8,25.9,25.97,,25.97,97581.0,108971.0
2001-09-24,23.9,24.0,21.8,22.01,,22.01,108959.0,108147.0
2001-09-25,22.95,23.2,21.25,21.81,,21.81,90612.0,112759.0
2001-09-26,21.4,22.5,20.3,22.38,,22.38,82366.0,115614.0
2001-09-27,22.45,22.94,21.95,22.74,,22.74,56833.0,116332.0
2001-09-28,23.15,23.49,23.03,23.43,,23.43,60169.0,113928.0
2001-10-01,22.8,23.38,22.4,23.17,,23.17,50970.0,113427.0
2001-10-02,23.0,23.34,22.75,22.79,,22.79,42332.0,111936.0
2001-10-03,22.1,22.4,21.72,22.08,,22.08,60413.0,114433.0
2001-10-04,22.5,22.9,22.1,22.63,,22.63,56132.0,112757.0
2001-10-05,23.05,23.1,22.3,22.39,,22.39,57970.0,112520.0
2001-10-08,22.3,22.7,21.95,22.45,,22.45,51267.0,106764.0
2001-10-09,22.5,22.62,22.26,22.48,,22.48,46246.0,99689.0
2001-10-10,22.75,22.92,22.45,22.53,,22.53,49156.0,95151.0
2001-10-11,22.75,23.4,22.57,23.34,,23.34,63486.0,91248.0
2001-10-12,23.65,23.98,22.06,22.5,,22.5,93048.0,84258.0
2001-10-15,22.6,22.68,22.12,22.29,,22.29,51155.0,75939.0
2001-10-16,22.15,22.6,21.95,22.0,,22.0,46494.0,67607.0
2001-10-17,22.18,22.2,21.55,21.81,,21.81,56738.0,58499.0
2001-10-18,21.4,21.75,21.05,21.31,,21.31,51313.0,49244.0
2001-10-19,21.55,22.25,21.18,21.83,,21.83,64820.0,35067.0
2001-10-22,21.8,22.1,21.52,21.76,,21.76,64820.0,35067.0
2001-10-23,22.4,22.55,21.82,21.85,,21.85,64155.0,145934.0
2001-10-24,21.7,22.45,21.5,22.33,,22.33,83793.0,145045.0
2001-10-25,22.28,22.6,21.98,22.01,,22.01,59013.0,146897.0
2001-10-26,22.0,22.25,21.85,22.03,,22.03,53171.0,142882.0
2001-10-29,22.5,22.55,21.93,22.15,,22.15,60312.0,145650.0
2001-10-30,22.18,22.2,21.82,21.87,,21.87,56500.0,141938.0
2001-10-31,21.6,21.66,20.8,21.18,,21.18,96594.0,136758.0
2001-11-01,21.18,21.45,20.35,20.39,,20.39,82000.0,139974.0
2001-11-02,20.2,20.25,19.69,20.18,,20.18,84104.0,139675.0
2001-11-05,20.25,20.45,19.75,20.02,,20.02,54896.0,136728.0
2001-11-06,20.03,20.05,19.55,19.92,,19.92,63123.0,129362.0
2001-11-07,20.1,20.35,19.93,20.09,,20.09,61742.0,121726.0
2001-11-08,20.68,21.29,20.55,21.17,,21.17,88967.0,114706.0
2001-11-09,22.05,22.35,21.45,22.22,,22.22,92707.0,105972.0
2001-11-12,21.45,21.78,20.7,21.23,,21.23,86546.0,103340.0
2001-11-13,21.45,21.97,21.44,21.67,,21.67,89422.0,91691.0
2001-11-14,20.0,20.4,19.55,19.74,,19.74,126797.0,64030.0
2001-11-15,19.1,19.15,17.15,17.45,,17.45,86459.0,52446.0
2001-11-16,17.55,18.15,17.3,18.03,,18.03,66721.0,34127.0
2001-11-19,17.15,18.1,16.7,17.72,,17.72,66721.0,34127.0
2001-11-20,19.3,19.43,18.77,19.15,,19.15,77042.0,125646.0
2001-11-21,19.4,19.42,18.8,18.96,,18.96,68382.0,122069.0
2001-11-26,18.8,18.95,18.35,18.69,,18.69,53657.0,121073.0
2001-11-27,18.68,19.8,18.6,19.48,,19.48,88162.0,121439.0
2001-11-28,19.15,19.65,18.95,19.22,,19.22,91757.0,120871.0
2001-11-29,19.2,19.26,18.5,18.62,,18.62,61745.0,114554.0
2001-11-30,18.65,19.55,18.4,19.44,,19.44,71678.0,111484.0
2001-12-03,19.4,20.5,19.38,20.09,,20.09,80890.0,110956.0
2001-12-04,20.2,20.35,19.6,19.65,,19.65,76991.0,109829.0
2001-12-05,20.23,20.3,19.35,19.49,,19.49,72548.0,106276.0
2001-12-06,19.5,19.55,18.2,18.54,,18.54,80176.0,112726.0
2001-12-07,18.55,19.15,17.92,19.04,,19.04,73257.0,105186.0
2001-12-10,18.68,18.8,18.15,18.37,,18.37,61037.0,100251.0
2001-12-11,18.05,18.4,17.92,18.08,,18.08,66894.0,93599.0
2001-12-12,18.45,18.85,18.3,18.36,,18.36,80615.0,83711.0
2001-12-13,18.0,18.5,17.8,18.12,,18.12,80705.0,68673.0
2001-12-14,18.7,19.29,18.5,19.23,,19.23,69865.0,51341.0
2001-12-17,19.2,19.58,19.1,19.22,,19.22,62709.0,31273.0
2001-12-18,19.25,19.45,19.07,19.36,,19.36,62709.0,31273.0
2001-12-19,19.85,20.18,19.77,19.8,,19.8,70955.0,146178.0
2001-12-20,19.9,20.15,19.17,19.28,,19.28,67602.0,145460.0
2001-12-21,19.4,19.75,19.25,19.62,,19.62,46791.0,140202.0
2001-12-26,19.8,21.43,19.7,21.27,,21.27,61256.0,138293.0
2001-12-27,20.65,20.98,20.65,20.9,,20.9,49650.0,128784.0
2001-12-28,21.22,21.38,20.38,20.41,,20.41,58326.0,125969.0
2001-12-31,20.3,20.43,19.66,19.84,,19.84,36403.0,125347.0
2002-01-02,20.0,21.07,19.86,21.01,,21.01,69560.0,129737.0
2002-01-03,20.78,21.1,20.32,20.37,,20.37,64010.0,131248.0
2002-01-04,20.85,21.7,20.72,21.62,,21.62,84832.0,126090.0
2002-01-07,21.5,22.0,21.2,21.48,,21.48,64080.0,121248.0
2002-01-08,21.2,21.5,21.03,21.25,,21.25,59541.0,111384.0
2002-01-09,20.7,20.95,20.11,20.18,,20.18,98408.0,112830.0
2002-01-10,20.2,20.48,19.85,20.38,,20.38,69788.0,101617.0
2002-01-11,20.35,20.38,19.6,19.68,,19.68,65806.0,97929.0
2002-01-14,19.35,19.45,18.65,18.89,,18.89,89429.0,86569.0
2002-01-15,18.9,19.43,18.85,18.9,,18.9,72231.0,74491.0
2002-01-16,18.39,18.99,18.3,18.86,,18.86,84392.0,60138.0
2002-01-17,19.1,19.15,17.85,17.97,,17.97,67448.0,45585.0
2002-01-18,18.2,18.5,17.9,18.0,,18.0,45383.0,29527.0
2002-01-22,18.35,18.65,18.0,18.34,,18.34,45383.0,29527.0
2002-01-23,19.25,19.7,19.22,19.5,,19.5,77790.0,132162.0
2002-01-24,19.88,19.9,19.17,19.7,,19.7,83907.0,130023.0
2002-01-25,19.8,20.1,19.28,19.99,,19.99,77987.0,133118.0
2002-01-28,20.15,20.37,19.81,20.05,,20.05,75269.0,131220.0
2002-01-29,19.75,19.8,19.48,19.58,,19.58,67139.0,123850.0
2002-01-30,18.95,19.15,18.56,19.08,,19.08,93923.0,129635.0
2002-01-31,19.2,19.5,18.95,19.48,,19.48,73520.0,121347.0
2002-02-01,19.3,20.55,19.15,20.38,,20.38,122999.0,123354.0
2002-02-04,20.3,20.35,19.93,20.07,,20.07,59644.0,117317.0
2002-02-05,19.85,20.1,19.73,20.07,,20.07,60424.0,110070.0
2002-02-06,19.9,20.35,19.73,19.78,,19.78,79320.0,110218.0
2002-02-07,19.5,19.7,19.28,19.64,,19.64,68275.0,103786.0
2002-02-08,19.85,20.28,19.7,20.26,,20.26,74748.0,95507.0
2002-02-11,20.05,21.6,20.0,21.41,,21.41,89214.0,86477.0
2002-02-12,21.05,21.5,20.65,20.73,,20.73,83735.0,85623.0
2002-02-13,20.65,21.75,20.54,21.18,,21.18,99165.0,67102.0
2002-02-14,21.4,21.52,21.05,21.23,,21.23,69434.0,54893.0
2002-02-15,21.1,21.55,21.0,21.5,,21.5,57209.0,44261.0
2002-02-19,21.0,21.21,20.85,20.88,,20.88,53799.0,28167.0
2002-02-20,20.62,20.65,20.15,20.29,,20.29,51724.0,11006.0
2002-02-21,20.75,21.3,20.58,20.95,,20.95,83271.0,127973.0
2002-02-22,20.8,21.25,20.75,21.07,,21.07,54622.0,130514.0
2002-02-25,20.95,21.02,20.4,20.48,,20.48,67270.0,135564.0
2002-02-26,20.6,21.55,20.52,21.41,,21.41,88209.0,133464.0
2002-02-27,21.5,21.79,21.18,21.29,,21.29,99210.0,126861.0
2002-02-28,21.5,21.85,21.08,21.74,,21.74,92963.0,125440.0
2002-03-01,22.1,22.8,22.05,22.4,,22.4,122518.0,121859.0
2002-03-04,22.2,22.6,22.13,22.45,,22.45,63683.0,122050.0
2002-03-05,22.75,23.37,22.75,23.17,,23.17,93354.0,115775.0
2002-03-06,22.9,23.25,22.7,23.15,,23.15,81722.0,110754.0
2002-03-07,23.7,24.75,23.46,23.71,,23.71,139178.0,105170.0
2002-03-08,23.46,23.95,23.22,23.84,,23.84,83043.0,105777.0
2002-03-11,24.03,24.43,24.0,24.31,,24.31,72020.0,96676.0
2002-03-12,24.0,24.3,23.65,24.2,,24.2,79368.0,85525.0
2002-03-13,24.15,24.59,23.9,24.16,,24.16,92386.0,78419.0
2002-03-14,24.1,24.65,23.82,24.56,,24.56,77016.0,74015.0
2002-03-15,24.4,24.75,24.17,24.51,,24.51,70845.0,58307.0
2002-03-18,24.4,25.2,24.28,25.11,,25.11,53764.0,44814.0
2002-03-19,25.07,25.25,24.7,24.88,,24.88,45524.0,28455.0
2002-03-20,24.9,25.62,24.65,24.9,,24.9,41028.0,11249.0
2002-03-21,24.87,24.87,24.87,24.87,,24.87,41028.0,11249.0
2002-03-22,25.75,25.85,25.2,25.35,,25.35,72805.0,158417.0
2002-03-25,24.93,25.09,24.7,24.99,,24.99,62975.0,155760.0
2002-03-26,24.85,25.45,24.73,25.36,,25.36,68558.0,153391.0
2002-03-27,25.55,25.95,25.45,25.87,,25.87,70567.0,152184.0
2002-03-28,26.05,26.38,25.58,26.31,,26.31,94042.0,151561.0
2002-04-01,26.85,27.05,26.66,26.88,,26.88,75570.0,145540.0
2002-04-02,26.95,28.1,26.93,27.71,,27.71,96819.0,142179.0
2002-04-03,27.4,27.68,27.2,27.56,,27.56,67829.0,144704.0
2002-04-04,28.25,28.35,26.45,26.58,,26.58,124694.0,137842.0
2002-04-05,26.6,26.75,25.05,26.21,,26.21,128123.0,124870.0
2002-04-08,27.0,27.23,26.46,26.54,,26.54,89698.0,112326.0
2002-04-09,26.25,26.4,25.62,25.82,,25.82,85388.0,102076.0
2002-04-10,25.96,26.3,25.5,26.13,,26.13,78861.0,85539.0
2002-04-11,25.7,25.7,24.9,24.99,,24.99,91627.0,82953.0
2002-04-12,24.4,24.45,23.31,23.47,,23.47,107582.0,75273.0
2002-04-15,23.9,24.6,23.6,24.57,,24.57,91996.0,67708.0
2002-04-16,24.9,25.15,24.4,24.75,,24.75,63752.0,61659.0
2002-04-17,25.37,25.99,25.16,25.94,,25.94,77858.0,50227.0
2002-04-18,26.55,26.65,26.09,26.18,,26.18,53055.0,34858.0
2002-04-19,25.8,26.5,25.55,26.38,,26.38,43787.0,26655.0
2002-04-22,26.5,26.58,25.78,26.27,,26.27,43787.0,26655.0
2002-04-23,26.3,26.88,26.28,26.62,,26.62,84735.0,152778.0
2002-04-24,26.05,26.45,25.9,26.38,,26.38,71283.0,150980.0
2002-04-25,26.8,27.2,26.3,26.73,,26.73,91408.0,154239.0
2002-04-26,26.9,27.15,26.55,27.11,,27.11,66177.0,153726.0
2002-04-29,26.96,27.64,26.8,27.57,,27.57,74728.0,151882.0
2002-04-30,27.4,27.6,27.07,27.29,,27.29,91603.0,150116.0
2002-05-01,26.75,27.07,26.6,26.75,,26.75,82535.0,148769.0
2002-05-02,26.4,26.4,25.55,26.24,,26.24,115257.0,144184.0
2002-05-03,26.4,26.75,25.93,26.62,,26.62,77340.0,140618.0
2002-05-06,26.0,26.15,25.62,26.12,,26.12,66351.0,141408.0
2002-05-07,26.08,26.73,25.9,26.63,,26.63,102456.0,138807.0
2002-05-08,26.95,28.05,26.95,27.85,,27.85,131472.0,125648.0
2002-05-09,27.78,28.2,27.27,27.68,,27.68,99314.0,116322.0
2002-05-10,27.9,28.27,27.85,27.99,,27.99,81056.0,112945.0
2002-05-13,27.58,28.48,27.35,28.38,,28.38,79146.0,106598.0
2002-05-14,28.8,29.45,28.62,29.36,,29.36,92828.0,92367.0
2002-05-15,28.99,29.22,27.9,28.15,,28.15,94526.0,81169.0
2002-05-16,28.4,28.46,27.2,27.95,,27.95,93916.0,75655.0
2002-05-17,27.5,28.25,27.1,28.18,,28.18,51136.0,54357.0
2002-05-20,28.1,28.53,27.78,28.33,,28.33,59717.0,29689.0
2002-05-21,28.15,28.25,27.0,27.33,,27.33,59717.0,29689.0
2002-05-22,26.35,26.72,26.25,26.37,,26.37,94506.0,180034.0
2002-05-23,26.7,26.8,26.03,26.15,,26.15,90710.0,179958.0
2002-05-24,25.7,25.95,25.45,25.88,,25.88,75877.0,176225.0
2002-05-28,25.65,25.83,25.17,25.27,,25.27,75323.0,166511.0
2002-05-29,24.97,25.8,24.77,25.76,,25.76,81993.0,164022.0
2002-05-30,25.15,25.23,24.4,24.67,,24.67,93622.0,165483.0
2002-05-31,24.9,25.48,24.78,25.31,,25.31,91770.0,161808.0
2002-06-03,25.17,25.44,24.85,25.08,,25.08,46563.0,159919.0
2002-06-04,25.3,25.47,25.0,25.33,,25.33,59607.0,157986.0
2002-06-05,24.85,25.05,24.65,24.89,,24.89,71889.0,151348.0
2002-06-06,25.15,25.22,24.2,24.79,,24.79,102811.0,144345.0
2002-06-07,24.8,24.92,24.45,24.75,,24.75,62466.0,132360.0
2002-06-10,24.7,24.7,24.2,24.29,,24.29,64609.0,122113.0
2002-06-11,24.05,24.25,23.8,24.12,,24.12,78478.0,105015.0
2002-06-12,24.35,24.82,24.3,24.64,,24.64,80443.0,87155.0
2002-06-13,24.9,25.75,24.85,25.64,,25.64,96298.0,78873.0
2002-06-14,25.42,26.03,25.2,25.94,,25.94,77902.0,71964.0
2002-06-17,26.2,26.5,26.05,26.09,,26.09,62018.0,55586.0
2002-06-18,25.9,26.15,25.35,25.43,,25.43,54329.0,42757.0
2002-06-19,25.4,25.97,25.22,25.31,,25.31,58779.0,27563.0
2002-06-20,25.6,25.7,25.1,25.53,,25.53,58779.0,27563.0
2002-06-21,25.95,26.4,25.21,25.82,,25.82,117304.0,152286.0
2002-06-24,25.9,26.68,25.9,26.47,,26.47,84379.0,151182.0
2002-06-25,26.95,27.05,26.28,26.32,,26.32,92024.0,153601.0
2002-06-26,25.9,26.85,25.85,26.76,,26.76,113254.0,154068.0
2002-06-27,26.85,26.99,26.53,26.86,,26.86,83716.0,160488.0
2002-06-28,26.65,26.99,26.33,26.86,,26.86,76097.0,157617.0
2002-07-01,26.85,26.99,26.61,26.81,,26.81,43853.0,153830.0
2002-07-02,27.02,27.15,26.63,26.77,,26.77,64641.0,148380.0
2002-07-03,26.77,26.85,26.38,26.8,,26.8,62869.0,143304.0
2002-07-08,26.35,26.38,25.9,26.07,,26.07,75606.0,137474.0
2002-07-09,25.92,26.18,25.73,26.09,,26.09,84852.0,121695.0
2002-07-10,26.45,27.08,26.45,26.77,,26.77,97914.0,113936.0
2002-07-11,26.65,27.0,26.62,26.83,,26.83,68630.0,105874.0
2002-07-12,27.25,27.53,27.16,27.48,,27.48,79858.0,94907.0
2002-07-15,27.4,27.75,26.96,27.07,,27.07,82132.0,87600.0
2002-07-16,27.05,27.83,26.9,27.75,,27.75,91317.0,78889.0
2002-07-17,27.72,27.95,27.4,27.88,,27.88,95724.0,57796.0
2002-07-18,27.8,27.8,27.42,27.57,,27.57,47748.0,44532.0
2002-07-19,27.28,27.9,27.15,27.83,,27.83,52888.0,33004.0
2002-07-22,27.45,27.45,26.27,26.6,,26.6,52888.0,33004.0
2002-07-23,26.77,26.9,26.25,26.31,,26.31,95985.0,155560.0
2002-07-24,26.1,26.95,25.95,26.87,,26.87,119298.0,150567.0
2002-07-25,26.8,26.92,26.5,26.77,,26.77,77084.0,143519.0
2002-07-26,26.65,26.7,26.17,26.54,,26.54,77208.0,137443.0
2002-07-29,26.48,26.66,26.36,26.55,,26.55,40501.0,132884.0
2002-07-30,26.9,27.54,26.85,27.36,,27.36,99519.0,134361.0
2002-07-31,27.45,27.67,26.92,27.02,,27.02,80323.0,134070.0
2002-08-01,27.1,27.2,26.42,26.47,,26.47,90196.0,123815.0
2002-08-02,26.28,26.95,26.0,26.84,,26.84,86753.0,118813.0
2002-08-05,26.53,26.78,26.32,26.58,,26.58,57855.0,113568.0
2002-08-06,26.78,27.19,26.74,27.17,,27.17,69997.0,114813.0
2002-08-07,27.0,27.13,26.25,26.5,,26.5,98451.0,101951.0
2002-08-08,26.51,26.83,26.28,26.67,,26.67,67364.0,100155.0
2002-08-09,26.55,26.95,26.45,26.86,,26.86,63831.0,95303.0
2002-08-12,26.65,27.96,26.48,27.86,,27.86,115665.0,96485.0
2002-08-13,27.86,28.1,27.65,27.9,,27.9,84880.0,83548.0
2002-08-14,28.25,28.45,27.95,28.15,,28.15,86360.0,79942.0
2002-08-15,28.2,29.1,28.02,29.06,,29.06,88688.0,67724.0
2002-08-16,28.95,29.45,28.75,29.33,,29.33,71324.0,53292.0
2002-08-19,29.45,29.95,29.07,29.84,,29.84,71751.0,32841.0
2002-08-20,29.66,30.32,29.6,30.11,,30.11,71751.0,32841.0
2002-08-21,28.65,29.62,28.58,29.24,,29.24,112193.0,179918.0
2002-08-22,29.15,29.17,28.8,28.84,,28.84,65778.0,176037.0
2002-08-23,28.65,28.77,28.45,28.63,,28.63,68064.0,172169.0
2002-08-26,28.65,29.49,28.65,29.28,,29.28,77471.0,179246.0
2002-08-27,29.4,29.65,28.68,28.83,,28.83,107534.0,175667.0
2002-08-28,28.75,28.75,28.17,28.34,,28.34,96651.0,170009.0
2002-08-29,28.3,28.98,28.2,28.92,,28.92,74524.0,175141.0
2002-08-30,28.82,29.08,28.76,28.98,,28.98,54317.0,171598.0
2002-09-03,28.6,28.63,27.7,27.79,,27.79,108086.0,164981.0
2002-09-04,27.95,28.55,27.86,28.27,,28.27,84573.0,161887.0
2002-09-05,28.6,29.0,28.55,28.98,,28.98,75147.0,157254.0
2002-09-06,29.75,30.19,29.3,29.61,,29.61,97863.0,153949.0
2002-09-09,29.63,29.95,29.31,29.73,,29.73,71398.0,146083.0
2002-09-10,30.05,30.2,29.62,29.73,,29.73,88228.0,132347.0
2002-09-11,29.73,29.97,29.6,29.77,,29.77,52310.0,124518.0
2002-09-12,29.83,29.85,28.64,28.85,,28.85,114011.0,99860.0
2002-09-13,29.3,29.9,29.15,29.81,,29.81,93353.0,90904.0
2002-09-16,29.65,29.74,29.32,29.67,,29.67,64197.0,70271.0
2002-09-17,28.8,29.15,28.35,29.08,,29.08,85894.0,53166.0
2002-09-18,29.4,29.75,29.32,29.48,,29.48,45421.0,38302.0
2002-09-19,29.58,29.75,29.16,29.5,,29.5,48810.0,24854.0
2002-09-20,29.65,30.0,29.45,29.61,,29.61,48810.0,24854.0
2002-09-23,30.25,30.93,30.15,30.71,,30.71,88670.0,170066.0
2002-09-24,31.01,31.2,30.64,30.77,,30.77,94152.0,167212.0
2002-09-25,30.6,30.85,30.3,30.64,,30.64,80282.0,169860.0
2002-09-26,30.75,30.8,30.06,30.41,,30.41,76279.0,170449.0
2002-09-27,30.5,30.75,30.16,30.54,,30.54,76301.0,168565.0
2002-09-30,30.52,30.9,30.4,30.45,,30.45,68291.0,171721.0
2002-10-01,30.6,31.18,30.58,30.83,,30.83,97932.0,176783.0
2002-10-02,30.75,30.78,30.2,30.49,,30.49,100866.0,176875.0
2002-10-03,30.11,30.18,29.6,29.76,,29.76,103426.0,170014.0
2002-10-04,29.77,29.85,28.62,29.62,,29.62,87634.0,158878.0
2002-10-07,29.9,29.92,29.4,29.64,,29.64,69618.0,144491.0
2002-10-08,29.08,29.57,29.03,29.48,,29.48,87763.0,134186.0
2002-10-09,29.55,29.78,29.26,29.35,,29.35,74571.0,126602.0
2002-10-10,28.97,29.07,28.51,28.97,,28.97,91013.0,118413.0
2002-10-11,29.32,29.4,29.11,29.37,,29.37,68090.0,99897.0
2002-10-14,29.2,30.17,29.2,30.03,,30.03,83156.0,94920.0
2002-10-15,30.0,30.14,29.58,29.72,,29.72,71539.0,75236.0
2002-10-16,29.85,29.85,29.18,29.47,,29.47,60915.0,64235.0
2002-10-17,29.2,29.77,29.05,29.62,,29.62,61627.0,54949.0
2002-10-18,29.45,29.7,29.28,29.6,,29.6,45144.0,38680.0
2002-10-21,29.13,29.13,28.22,28.37,,28.37,61967.0,28484.0
2002-10-22,28.1,28.3,27.75,27.92,,27.92,61967.0,28484.0
2002-10-23,28.15,28.39,27.85,28.18,,28.18,91970.0,167220.0
2002-10-24,28.25,28.42,28.05,28.2,,28.2,71182.0,160518.0
2002-10-25,28.25,28.3,26.9,27.05,,27.05,140626.0,150395.0
2002-10-28,27.1,27.43,26.62,27.29,,27.29,103266.0,153345.0
2002-10-29,27.25,27.35,26.8,26.86,,26.86,70205.0,151093.0
2002-10-30,27.1,27.29,26.53,26.81,,26.81,107849.0,146868.0
2002-10-31,27.18,27.35,26.92,27.22,,27.22,73556.0,140929.0
2002-11-01,27.25,27.45,26.95,27.13,,27.13,87317.0,131592.0
2002-11-04,26.86,27.4,26.65,26.95,,26.95,101816.0,129850.0
2002-11-05,26.78,26.84,26.08,26.14,,26.14,99398.0,133971.0
2002-11-06,26.25,26.34,25.55,25.77,,25.77,109427.0,133210.0
2002-11-07,26.35,26.4,25.25,25.38,,25.38,102204.0,126593.0
2002-11-08,25.4,25.95,25.16,25.78,,25.78,102515.0,116896.0
2002-11-11,26.0,26.5,25.68,25.94,,25.94,91117.0,105345.0
2002-11-12,26.0,26.18,25.76,25.9,,25.9,77589.0,100453.0
2002-11-13,25.75,26.0,24.81,25.19,,25.19,116923.0,94665.0
2002-11-14,25.45,25.5,24.85,25.29,,25.29,97778.0,69490.0
2002-11-15,25.4,25.58,25.1,25.51,,25.51,67541.0,59153.0
2002-11-18,25.78,26.75,25.67,26.71,,26.71,83886.0,45557.0
2002-11-19,26.75,27.08,26.35,26.42,,26.42,67210.0,25269.0
2002-11-20,26.6,27.25,26.45,26.98,,26.98,41927.0,7018.0
2002-11-21,26.8,26.8,26.8,26.8,,26.8,41927.0,7018.0
2002-11-22,26.38,26.84,26.31,26.76,,26.76,74617.0,142384.0
2002-11-25,26.75,26.75,26.08,26.11,,26.11,81342.0,138138.0
2002-11-26,26.35,26.5,26.11,26.4,,26.4,58893.0,137464.0
2002-11-27,26.7,26.96,26.65,26.89,,26.89,74072.0,136258.0
2002-12-02,26.85,27.45,26.7,27.24,,27.24,92475.0,140360.0
2002-12-03,27.55,27.63,27.1,27.3,,27.3,90640.0,135303.0
2002-12-04,27.15,27.59,26.57,26.71,,26.71,113979.0,133435.0
2002-12-05,27.01,27.45,26.88,27.29,,27.29,68103.0,135634.0
2002-12-06,27.2,27.5,26.82,26.93,,26.93,78572.0,125739.0
2002-12-09,27.3,27.35,27.0,27.2,,27.2,66646.0,113561.0
2002-12-10,27.08,27.9,26.75,27.74,,27.74,128672.0,108324.0
2002-12-11,27.68,27.97,27.3,27.4,,27.4,84577.0,99050.0
2002-12-12,27.52,28.22,27.52,28.01,,28.01,103960.0,91618.0
2002-12-13,28.3,28.65,28.15,28.44,,28.44,96771.0,81223.0
2002-12-16,29.0,30.17,28.92,30.1,,30.1,98041.0,61504.0
2002-12-17,29.98,30.25,29.75,30.1,,30.1,79689.0,45580.0
2002-12-18,29.8,31.25,29.75,30.44,,30.44,64164.0,31871.0
2002-12-19,30.65,31.1,30.15,30.56,,30.56,36633.0,14534.0
2002-12-20,30.1,30.1,30.1,30.1,,30.1,36633.0,14534.0
2002-12-23,30.85,31.95,30.76,31.75,,31.75,68872.0,169456.0
2002-12-24,31.75,32.05,31.62,31.97,,31.97,34812.0,172542.0
2002-12-26,31.75,32.6,31.7,32.49,,32.49,41147.0,178443.0
2002-12-27,32.45,32.8,32.05,32.72,,32.72,61580.0,179091.0
2002-12-30,33.15,33.65,31.14,31.37,,31.37,82023.0,177515.0
2002-12-31,30.65,31.35,30.2,31.2,,31.2,58723.0,173416.0
2003-01-02,31.6,32.09,31.4,31.85,,31.85,62480.0,174088.0
2003-01-03,32.15,33.25,32.08,33.08,,33.08,68416.0,176486.0
2003-01-06,32.7,32.83,31.91,32.1,,32.1,98247.0,176588.0
2003-01-07,31.65,31.65,30.5,31.08,,31.08,124257.0,160095.0
2003-01-08,30.3,30.65,29.75,30.56,,30.56,108037.0,144624.0
2003-01-09,30.96,32.05,30.7,31.99,,31.99,111722.0,130442.0
2003-01-10,31.85,32.16,31.3,31.68,,31.68,98555.0,118957.0
2003-01-13,31.4,32.38,31.13,32.26,,32.26,90730.0,108598.0
2003-01-14,32.85,32.9,31.9,32.37,,32.37,113996.0,87623.0
2003-01-15,32.75,33.29,32.25,33.2,,33.2,111645.0,72109.0
2003-01-16,33.52,33.98,33.35,33.66,,33.66,71730.0,61984.0
2003-01-17,33.35,34.0,32.9,33.91,,33.91,73636.0,38394.0
2003-01-21,33.6,35.2,33.5,34.61,,34.61,73636.0,38394.0
2003-01-22,33.05,33.44,32.65,32.85,,32.85,84590.0,177556.0
2003-01-23,32.86,32.94,31.9,32.25,,32.25,109024.0,172801.0
2003-01-24,32.25,33.4,32.1,33.28,,33.28,95524.0,175730.0
2003-01-27,33.0,33.12,32.25,32.29,,32.29,88859.0,172077.0
2003-01-28,32.7,32.75,32.4,32.67,,32.67,56606.0,172995.0
2003-01-29,32.5,33.85,32.4,33.63,,33.63,98104.0,182165.0
2003-01-30,33.55,34.0,33.45,33.85,,33.85,61889.0,179490.0
2003-01-31,33.5,33.85,33.3,33.51,,33.51,92521.0,171769.0
2003-02-03,33.05,33.24,32.65,32.76,,32.76,74718.0,165982.0
2003-02-04,32.92,33.72,32.9,33.58,,33.58,81566.0,162296.0
2003-02-05,33.8,34.28,33.12,33.93,,33.93,88323.0,158651.0
2003-02-06,34.27,34.45,33.9,34.16,,34.16,85546.0,147730.0
2003-02-07,34.6,35.3,34.37,35.12,,35.12,99482.0,142266.0
2003-02-10,35.03,35.07,34.3,34.48,,34.48,90532.0,129052.0
2003-02-11,34.57,35.6,34.48,35.44,,35.44,95200.0,118345.0
2003-02-12,35.6,35.95,35.1,35.77,,35.77,113197.0,102038.0
2003-02-13,36.17,36.4,35.8,36.36,,36.36,95544.0,87681.0
2003-02-14,36.4,36.85,35.88,36.8,,36.8,86112.0,72255.0
2003-02-18,36.32,37.05,36.28,36.96,,36.96,47153.0,57416.0
2003-02-19,36.65,37.45,36.36,37.16,,37.16,61384.0,35940.0
2003-02-20,37.0,37.55,36.1,36.79,,36.79,61384.0,35940.0
2003-02-21,35.2,35.95,35.15,35.58,,35.58,76700.0,180527.0
2003-02-24,35.8,36.58,35.8,36.48,,36.48,71129.0,181329.0
2003-02-25,37.1,37.1,35.9,36.06,,36.06,111118.0,181679.0
2003-02-26,36.25,37.93,36.22,37.7,,37.7,122297.0,182900.0
2003-02-27,38.3,39.99,37.1,37.2,,37.2,158955.0,179275.0
2003-02-28,37.5,37.55,36.3,36.6,,36.6,95700.0,173661.0
2003-03-03,35.95,36.2,35.36,35.88,,35.88,68657.0,170568.0
2003-03-04,36.47,37.18,36.27,36.89,,36.89,81812.0,169079.0
2003-03-05,37.15,37.3,35.9,36.69,,36.69,87728.0,166470.0
2003-03-06,36.95,37.2,36.6,37.0,,37.0,61131.0,163324.0
2003-03-07,36.85,37.85,36.8,37.78,,37.78,76890.0,156070.0
2003-03-10,37.7,37.75,37.1,37.27,,37.27,77499.0,141673.0
2003-03-11,37.3,37.35,36.33,36.72,,36.72,86103.0,117833.0
2003-03-12,36.48,37.95,36.42,37.83,,37.83,90439.0,109918.0
2003-03-13,37.66,37.8,35.75,36.01,,36.01,97043.0,103255.0
2003-03-14,34.9,35.5,33.85,35.38,,35.38,97936.0,90893.0
2003-03-17,36.0,36.35,34.0,34.93,,34.93,90016.0,51090.0
2003-03-18,32.6,33.4,31.4,31.67,,31.67,63350.0,43369.0
2003-03-19,31.4,31.5,29.5,29.88,,29.88,55436.0,21729.0
2003-03-20,29.0,30.6,28.0,28.61,,28.61,55436.0,21729.0
2003-03-21,27.45,27.7,26.3,26.91,,26.91,99957.0,129616.0
2003-03-24,28.0,28.9,27.6,28.66,,28.66,71666.0,129273.0
2003-03-25,29.1,29.7,27.8,27.97,,27.97,91288.0,131401.0
2003-03-26,28.5,28.95,28.3,28.63,,28.63,73970.0,124447.0
2003-03-27,29.7,30.45,29.35,30.37,,30.37,76329.0,129881.0
2003-03-28,30.3,30.85,29.85,30.16,,30.16,62050.0,131673.0
2003-03-31,30.75,31.3,30.35,31.04,,31.04,46661.0,133410.0
2003-04-01,30.45,30.6,29.58,29.78,,29.78,61232.0,131698.0
2003-04-02,28.85,28.99,28.18,28.56,,28.56,66964.0,128115.0
2003-04-03,28.3,29.24,28.3,28.97,,28.97,63351.0,128197.0
2003-04-04,28.1,28.65,27.95,28.62,,28.62,56568.0,127368.0
2003-04-07,27.85,28.7,27.75,27.96,,27.96,64667.0,124820.0
2003-04-08,28.0,28.38,27.7,28.0,,28.0,59963.0,114765.0
2003-04-09,27.95,28.95,27.78,28.85,,28.85,69047.0,106922.0
2003-04-10,28.5,28.75,27.3,27.46,,27.46,87443.0,97536.0
2003-04-11,27.2,28.35,27.06,28.14,,28.14,67666.0,85950.0
2003-04-14,27.75,28.65,27.75,28.63,,28.63,62486.0,80905.0
2003-04-15,28.55,29.44,28.5,29.29,,29.29,67844.0,73582.0
2003-04-16,29.4,29.65,28.52,29.18,,29.18,75181.0,48441.0
2003-04-17,29.55,30.65,29.32,30.55,,30.55,52777.0,35069.0
2003-04-21,30.4,31.25,30.35,30.87,,30.87,44295.0,24442.0
2003-04-22,30.66,30.8,29.6,29.91,,29.91,44295.0,24442.0
2003-04-23,27.85,27.85,26.36,26.65,,26.65,103204.0,134976.0
2003-04-24,26.75,26.85,25.61,26.64,,26.64,101497.0,133899.0
2003-04-25,26.45,27.05,26.0,26.26,,26.26,78214.0,133405.0
2003-04-28,25.94,26.05,25.35,25.49,,25.49,72986.0,130847.0
2003-04-29,25.2,25.55,25.08,25.24,,25.24,67745.0,134965.0
2003-04-30,25.52,26.5,25.25,25.8,,25.8,106185.0,137993.0
2003-05-01,26.0,26.38,25.92,26.03,,26.03,63783.0,130418.0
2003-05-02,26.45,26.55,25.42,25.67,,25.67,76386.0,131323.0
2003-05-05,25.75,26.53,25.68,26.49,,26.49,64682.0,134303.0
2003-05-06,26.2,26.48,25.46,25.72,,25.72,82880.0,119552.0
2003-05-07,25.65,26.35,25.6,26.23,,26.23,80449.0,122287.0
2003-05-08,26.15,27.35,26.11,26.98,,26.98,114422.0,128136.0
2003-05-09,27.4,27.95,27.3,27.72,,27.72,92479.0,119934.0
2003-05-12,28.1,28.45,27.22,27.35,,27.35,91932.0,99991.0
2003-05-13,27.6,28.55,27.55,28.5,,28.5,82522.0,101234.0
2003-05-14,28.58,29.35,27.95,29.17,,29.17,97028.0,94291.0
2003-05-15,29.1,29.48,28.5,28.74,,28.74,84178.0,63935.0
2003-05-16,28.63,29.2,28.62,29.14,,29.14,57534.0,41600.0
2003-05-19,29.2,29.48,28.52,28.83,,28.83,73843.0,24083.0
2003-05-20,28.7,29.45,28.51,29.28,,29.28,60671.0,9285.0
2003-05-21,28.6,28.6,28.6,28.6,,28.6,60671.0,9285.0
2003-05-22,28.65,29.02,28.38,28.85,,28.85,69157.0,148917.0
2003-05-23,29.3,29.45,29.1,29.16,,29.16,43787.0,146565.0
2003-05-27,29.45,29.55,28.55,29.35,,29.35,82032.0,144203.0
2003-05-28,29.15,29.15,28.47,28.58,,28.58,60401.0,142735.0
2003-05-29,28.45,29.38,28.29,29.1,,29.1,90655.0,148826.0
2003-05-30,29.25,29.65,29.03,29.56,,29.56,64261.0,147930.0
2003-06-02,29.8,30.84,29.75,30.71,,30.71,90954.0,151364.0
2003-06-03,30.5,30.8,30.33,30.67,,30.67,58998.0,150870.0
2003-06-04,30.69,31.0,29.9,30.05,,30.05,96894.0,145368.0
2003-06-05,29.93,30.82,29.84,30.74,,30.74,81561.0,144994.0
2003-06-06,30.9,31.3,30.65,31.28,,31.28,71448.0,134396.0
2003-06-09,30.92,31.85,30.9,31.45,,31.45,70201.0,129322.0
2003-06-10,31.2,31.78,30.9,31.73,,31.73,72429.0,115368.0
2003-06-11,31.65,32.5,31.62,32.36,,32.36,89788.0,104502.0
2003-06-12,32.05,32.24,31.35,31.51,,31.51,80837.0,93318.0
2003-06-13,30.98,31.0,29.85,30.65,,30.65,93747.0,84948.0
2003-06-16,30.87,31.25,30.43,31.18,,31.18,73456.0,73027.0
2003-06-17,30.9,31.2,30.8,31.07,,31.07,52175.0,55923.0
2003-06-18,30.75,30.85,29.8,30.36,,30.36,61959.0,42917.0
2003-06-19,30.0,30.3,29.7,29.96,,29.96,54083.0,29851.0
2003-06-20,30.15,30.95,30.15,30.82,,30.82,54083.0,29851.0
2003-06-23,29.18,29.43,28.86,29.17,,29.17,57350.0,140240.0
2003-06-24,29.05,29.1,28.53,28.78,,28.78,61196.0,134481.0
2003-06-25,28.95,30.05,28.9,29.95,,29.95,97941.0,145283.0
2003-06-26,29.9,29.92,28.86,29.01,,29.01,84874.0,137647.0
2003-06-27,29.05,29.49,28.83,29.27,,29.27,62785.0,138836.0
2003-06-30,29.38,30.21,29.3,30.19,,30.19,74539.0,148039.0
2003-07-01,30.0,30.5,29.7,30.4,,30.4,66776.0,146045.0
2003-07-02,30.25,30.75,29.9,30.15,,30.15,63596.0,145147.0
2003-07-03,30.65,30.98,30.3,30.42,,30.42,67503.0,147370.0
2003-07-07,30.0,30.25,29.82,30.13,,30.13,50769.0,147332.0
2003-07-08,29.75,30.31,29.52,30.22,,30.22,78101.0,139570.0
2003-07-09,30.3,30.92,30.0,30.88,,30.88,92227.0,125641.0
2003-07-10,31.01,31.6,30.9,31.06,,31.06,93475.0,120517.0
2003-07-11,31.2,31.75,31.15,31.28,,31.28,77341.0,106037.0
2003-07-14,31.28,31.35,30.65,31.27,,31.27,72329.0,94527.0
2003-07-15,31.27,31.73,30.95,31.62,,31.62,89782.0,89235.0
2003-07-16,31.8,32.05,30.92,31.05,,31.05,96852.0,70578.0
2003-07-17,31.3,31.6,31.0,31.41,,31.41,66721.0,52577.0
2003-07-18,31.26,32.0,31.16,31.96,,31.96,43674.0,52577.0
2003-07-21,31.7,31.79,31.25,31.78,,31.78,52738.0,24701.0
2003-07-22,31.55,31.55,29.7,30.19,,30.19,52738.0,24701.0
2003-07-23,29.65,29.83,29.18,29.67,,29.67,82772.0,189574.0
2003-07-24,29.85,30.25,29.4,30.22,,30.22,74874.0,193091.0
2003-07-25,30.02,30.45,30.0,30.17,,30.17,59914.0,190356.0
2003-07-28,29.8,30.35,29.6,30.11,,30.11,46995.0,188291.0
2003-07-29,29.88,30.4,29.76,30.24,,30.24,53712.0,192070.0
2003-07-30,30.08,30.8,30.0,30.68,,30.68,79811.0,197982.0
2003-07-31,30.8,30.98,30.4,30.54,,30.54,69186.0,192000.0
2003-08-01,30.8,32.38,30.8,32.31,,32.31,124906.0,206752.0
2003-08-04,32.06,32.4,31.8,31.84,,31.84,81255.0,194676.0
2003-08-05,32.2,32.49,32.1,32.22,,32.22,70116.0,189205.0
2003-08-06,32.55,32.62,31.45,31.7,,31.7,104572.0,178424.0
2003-08-07,31.9,32.44,31.78,32.39,,32.39,90528.0,164402.0
2003-08-08,32.2,32.85,31.7,32.18,,32.18,103578.0,151757.0
2003-08-11,32.0,32.15,31.83,32.01,,32.01,64463.0,139481.0
2003-08-12,31.75,32.35,31.35,31.92,,31.92,118300.0,123276.0
2003-08-13,31.85,32.05,30.7,30.78,,30.78,128093.0,94743.0
2003-08-14,30.8,31.15,30.1,31.09,,31.09,95120.0,88397.0
2003-08-15,31.25,31.35,30.63,31.05,,31.05,60479.0,71629.0
2003-08-18,31.3,31.42,30.8,30.89,,30.89,54155.0,53636.0
2003-08-19,31.04,31.05,30.36,30.7,,30.7,67645.0,31109.0
2003-08-20,30.65,31.2,30.5,30.95,,30.95,67645.0,31109.0
2003-08-21,31.25,32.4,31.2,31.88,,31.88,109829.0,181863.0
2003-08-22,31.78,32.1,31.72,31.84,,31.84,56114.0,180387.0
2003-08-25,32.1,32.3,31.35,31.56,,31.56,61371.0,178479.0
2003-08-26,31.65,32.05,31.4,31.95,,31.95,73736.0,175133.0
2003-08-27,31.85,32.07,31.1,31.21,,31.21,84059.0,172383.0
2003-08-28,31.45,31.65,31.12,31.5,,31.5,70881.0,172141.0
2003-08-29,31.68,32.05,31.45,31.57,,31.57,55950.0,173828.0
2003-09-02,31.35,31.4,29.25,29.41,,29.41,162822.0,170959.0
2003-09-03,29.45,29.68,29.15,29.49,,29.49,93340.0,161144.0
2003-09-04,29.48,29.55,28.51,28.98,,28.98,111967.0,150624.0
2003-09-05,28.93,29.1,28.65,28.88,,28.88,61634.0,143842.0
2003-09-08,29.05,29.39,28.55,28.85,,28.85,89494.0,132116.0
2003-09-09,29.0,29.25,28.86,29.18,,29.18,64555.0,119456.0
2003-09-10,29.01,29.42,28.6,29.35,,29.35,86413.0,107770.0
2003-09-11,29.46,29.46,28.7,28.82,,28.82,66852.0,96282.0
2003-09-12,28.8,28.82,27.85,28.27,,28.27,97626.0,90519.0
2003-09-15,28.3,28.45,27.85,28.14,,28.14,62902.0,77576.0
2003-09-16,27.98,27.98,27.36,27.56,,27.56,67041.0,69695.0
2003-09-17,27.65,27.65,26.8,27.03,,27.03,74604.0,51211.0
2003-09-18,26.75,27.3,26.71,27.17,,27.17,59316.0,36671.0
2003-09-19,27.2,27.27,26.65,27.03,,27.03,58548.0,27532.0
2003-09-22,27.1,27.28,26.72,26.96,,26.96,58548.0,27532.0
2003-09-23,27.45,27.69,27.1,27.13,,27.13,72918.0,136991.0
2003-09-24,27.85,28.59,27.75,28.24,,28.24,108963.0,137361.0
2003-09-25,28.5,28.65,28.2,28.29,,28.29,66072.0,137717.0
2003-09-26,28.19,28.35,27.87,28.16,,28.16,53658.0,134104.0
2003-09-29,28.4,28.62,28.3,28.4,,28.4,48533.0,133470.0
2003-09-30,28.55,29.38,28.48,29.2,,29.2,101282.0,139573.0
2003-10-01,29.05,29.5,28.85,29.39,,29.39,87292.0,135011.0
2003-10-02,29.75,29.98,29.65,29.84,,29.84,69885.0,132551.0
2003-10-03,29.65,30.44,29.6,30.4,,30.4,82090.0,130422.0
2003-10-06,30.6,30.76,30.32,30.47,,30.47,63038.0,133047.0
2003-10-07,30.35,30.58,30.15,30.41,,30.41,74837.0,123471.0
2003-10-08,30.3,30.36,29.45,29.81,,29.81,90271.0,115844.0
2003-10-09,29.99,31.2,29.98,31.01,,31.01,92470.0,106410.0
2003-10-10,31.05,32.6,31.04,31.97,,31.97,105368.0,91914.0
2003-10-13,31.75,32.05,31.6,31.95,,31.95,54867.0,80980.0
2003-10-14,31.55,32.49,31.45,31.82,,31.82,79140.0,72662.0
2003-10-15,31.8,32.05,31.6,31.77,,31.77,47666.0,62711.0
2003-10-16,31.95,32.0,31.27,31.54,,31.54,54043.0,44366.0
2003-10-17,31.15,31.15,29.9,30.68,,30.68,55591.0,30502.0
2003-10-20,29.85,30.6,29.8,30.35,,30.35,38278.0,25721.0
2003-10-21,30.6,30.65,30.05,30.18,,30.18,38278.0,25721.0
2003-10-22,30.58,30.65,29.87,29.92,,29.92,93903.0,184144.0
2003-10-23,29.7,30.37,29.4,30.3,,30.3,99011.0,183078.0
2003-10-24,30.6,30.78,29.88,30.16,,30.16,82752.0,180462.0
2003-10-27,29.95,30.23,29.7,29.92,,29.92,66221.0,178254.0
2003-10-28,29.7,29.92,29.52,29.56,,29.56,77442.0,176599.0
2003-10-29,29.8,29.95,28.8,28.91,,28.91,120117.0,166589.0
2003-10-30,28.65,28.73,28.26,28.47,,28.47,94680.0,160155.0
2003-10-31,28.76,29.25,28.55,29.11,,29.11,70843.0,157566.0
2003-11-03,29.3,29.32,28.8,28.9,,28.9,62830.0,152450.0
2003-11-04,28.6,28.9,28.47,28.75,,28.75,53557.0,149782.0
2003-11-05,28.8,30.38,28.7,30.3,,30.3,126757.0,148148.0
2003-11-06,30.4,30.68,29.96,30.26,,30.26,101788.0,147679.0
2003-11-07,30.6,31.14,30.42,30.85,,30.85,96469.0,136527.0
2003-11-10,31.0,31.08,30.63,30.88,,30.88,63431.0,125337.0
2003-11-11,30.85,31.23,30.68,31.15,,31.15,68441.0,113401.0
2003-11-12,31.22,31.35,30.75,31.33,,31.33,92218.0,104125.0
2003-11-13,31.55,31.95,30.95,31.9,,31.9,104199.0,89631.0
2003-11-14,32.0,32.5,31.93,32.37,,32.37,89471.0,82809.0
2003-11-17,32.05,32.1,31.53,31.73,,31.73,78253.0,69148.0
2003-11-18,31.5,33.35,31.4,33.28,,33.28,74238.0,54725.0
2003-11-19,33.0,33.5,32.7,32.92,,32.92,92327.0,26326.0
2003-11-20,33.25,33.55,32.5,32.86,,32.86,92327.0,26326.0
2003-11-21,31.8,32.15,31.42,31.61,,31.61,81958.0,201212.0
2003-11-24,31.25,31.25,29.65,29.74,,29.74,124076.0,186974.0
2003-11-25,29.9,29.9,29.3,29.77,,29.77,123182.0,173060.0
2003-11-26,29.85,30.45,29.76,30.41,,30.41,81120.0,165354.0
2003-12-01,29.85,30.05,29.69,29.95,,29.95,67095.0,157541.0
2003-12-02,30.2,30.97,30.2,30.78,,30.78,95511.0,157184.0
2003-12-03,30.65,31.18,30.35,31.1,,31.1,80917.0,154775.0
2003-12-04,30.6,31.65,30.43,31.26,,31.26,100175.0,155633.0
2003-12-05,31.15,31.22,30.65,30.73,,30.73,74633.0,139767.0
2003-12-08,31.0,32.43,30.92,32.1,,32.1,101286.0,132153.0
2003-12-09,31.8,32.3,31.55,31.76,,31.76,88906.0,120973.0
2003-12-10,32.1,32.63,31.5,31.88,,31.88,102941.0,106982.0
2003-12-11,31.89,32.1,31.35,31.85,,31.85,75903.0,97805.0
2003-12-12,32.25,33.2,32.15,33.04,,33.04,98948.0,87746.0
2003-12-15,32.5,33.32,32.35,33.18,,33.18,97766.0,67096.0
2003-12-16,33.05,33.15,32.7,32.89,,32.89,64234.0,46373.0
2003-12-17,33.0,33.77,32.93,33.35,,33.35,45391.0,37717.0
2003-12-18,33.7,33.9,32.9,33.71,,33.71,54039.0,27860.0
2003-12-19,33.7,33.78,32.8,33.02,,33.02,54039.0,27860.0
2003-12-22,32.65,32.68,31.75,31.87,,31.87,82031.0,183843.0
2003-12-23,31.65,32.05,31.25,31.95,,31.95,59363.0,179419.0
2003-12-24,32.1,33.0,31.95,32.86,,32.86,60080.0,175735.0
2003-12-29,32.35,32.55,32.1,32.4,,32.4,46731.0,177132.0
2003-12-30,32.7,33.03,32.6,32.79,,32.79,53717.0,182167.0
2003-12-31,32.9,33.2,32.3,32.52,,32.52,66694.0,181089.0
2004-01-05,32.95,33.95,32.9,33.78,,33.78,105704.0,191584.0
2004-01-06,34.1,34.19,33.3,33.7,,33.7,103405.0,178377.0
2004-01-07,33.65,33.85,33.05,33.62,,33.62,81675.0,169949.0
2004-01-08,33.72,34.1,33.4,33.98,,33.98,92709.0,149457.0
2004-01-09,34.6,34.7,34.2,34.31,,34.31,104687.0,134376.0
2004-01-12,33.9,34.8,33.75,34.72,,34.72,99677.0,119389.0
2004-01-13,34.9,35.2,34.34,34.43,,34.43,120128.0,95620.0
2004-01-14,34.4,34.74,34.12,34.5,,34.5,126272.0,71104.0
2004-01-15,35.1,35.2,33.27,33.44,,33.44,102443.0,43434.0
2004-01-16,33.75,35.3,33.4,35.07,,35.07,60351.0,23331.0
2004-01-20,35.6,36.37,35.3,36.2,,36.2,60351.0,23331.0
2004-01-21,34.58,34.98,34.28,34.58,,34.58,88518.0,225345.0
2004-01-22,34.8,35.0,33.75,34.93,,34.93,117574.0,218886.0
2004-01-23,34.95,35.25,34.65,34.94,,34.94,100558.0,224486.0
2004-01-26,34.5,34.7,34.17,34.47,,34.47,75617.0,220841.0
2004-01-27,34.58,34.98,33.9,34.12,,34.12,85977.0,219872.0
2004-01-28,34.02,34.63,33.35,33.62,,33.62,102307.0,215998.0
2004-01-29,33.5,33.5,32.41,32.81,,32.81,112227.0,207127.0
2004-01-30,33.19,33.35,32.71,33.05,,33.05,96096.0,202989.0
2004-02-02,32.85,35.05,32.75,34.98,,34.98,114741.0,203287.0
2004-02-03,34.9,35.19,34.07,34.1,,34.1,96805.0,196160.0
2004-02-04,34.3,34.45,32.95,33.1,,33.1,103750.0,183066.0
2004-02-05,32.8,33.2,32.2,33.08,,33.08,114237.0,169932.0
2004-02-06,33.1,33.25,32.32,32.48,,32.48,85112.0,163670.0
2004-02-09,32.7,32.95,32.27,32.83,,32.83,73771.0,152062.0
2004-02-10,33.55,34.28,33.05,33.87,,33.87,99999.0,145531.0
2004-02-11,33.45,34.4,33.3,34.0,,34.0,100720.0,131492.0
2004-02-12,33.95,34.25,33.7,33.98,,33.98,86634.0,115699.0
2004-02-13,34.25,34.65,34.17,34.56,,34.56,85618.0,92895.0
2004-02-17,34.4,35.25,34.25,35.19,,35.19,97170.0,70083.0
2004-02-18,35.12,35.88,35.0,35.45,,35.45,69710.0,50498.0
2004-02-19,35.5,36.1,35.2,36.0,,36.0,50134.0,31397.0
2004-02-20,36.0,36.1,35.05,35.6,,35.6,50134.0,31397.0
2004-02-23,34.15,34.7,34.15,34.35,,34.35,60426.0,202159.0
2004-02-24,34.7,35.07,34.4,34.58,,34.58,85169.0,205561.0
2004-02-25,34.6,35.9,34.48,35.68,,35.68,106147.0,216061.0
2004-02-26,35.65,35.8,35.15,35.51,,35.51,78746.0,208583.0
2004-02-27,35.63,36.23,35.5,36.16,,36.16,72948.0,203536.0
2004-03-01,36.2,36.98,35.8,36.86,,36.86,84599.0,198013.0
2004-03-02,36.7,36.95,36.4,36.66,,36.66,56553.0,189273.0
2004-03-03,36.5,36.8,35.4,35.8,,35.8,99745.0,183106.0
2004-03-04,36.05,36.85,35.75,36.64,,36.64,91985.0,184046.0
2004-03-05,37.15,37.45,36.9,37.26,,37.26,78190.0,169372.0
2004-03-08,37.25,37.51,36.35,36.57,,36.57,74933.0,156136.0
2004-03-09,36.65,36.85,36.06,36.28,,36.28,88589.0,147858.0
2004-03-10,36.25,36.3,35.63,36.1,,36.1,94277.0,131976.0
2004-03-11,36.68,36.94,36.05,36.78,,36.78,95428.0,118785.0
2004-03-12,36.81,36.82,35.3,36.19,,36.19,124247.0,100801.0
2004-03-15,36.39,37.48,36.39,37.44,,37.44,92394.0,92757.0
2004-03-16,37.25,37.8,37.02,37.48,,37.48,85244.0,76319.0
2004-03-17,37.63,38.25,37.5,38.18,,38.18,101251.0,64792.0
2004-03-18,37.95,38.15,37.4,37.93,,37.93,59792.0,46999.0
2004-03-19,37.93,38.5,37.82,38.08,,38.08,52591.0,32191.0
2004-03-22,37.75,37.75,36.85,37.11,,37.11,52591.0,32191.0
2004-03-23,36.75,37.6,36.6,37.45,,37.45,74192.0,221657.0
2004-03-24,37.3,37.51,36.65,37.01,,37.01,82227.0,214788.0
2004-03-25,36.25,36.35,35.4,35.51,,35.51,122171.0,199585.0
2004-03-26,35.35,35.82,34.75,35.73,,35.73,105337.0,191635.0
2004-03-29,35.45,35.6,35.02,35.45,,35.45,58473.0,188527.0
2004-03-30,35.9,36.45,35.85,36.25,,36.25,86099.0,196311.0
2004-03-31,36.0,36.0,34.85,35.76,,35.76,139023.0,187814.0
2004-04-01,35.6,35.83,33.9,34.27,,34.27,120025.0,185097.0
2004-04-02,33.75,34.55,33.3,34.39,,34.39,111674.0,169961.0
2004-04-05,34.4,34.55,34.0,34.38,,34.38,53690.0,162799.0
2004-04-06,34.5,35.0,34.25,34.97,,34.97,64434.0,161445.0
2004-04-07,34.8,36.6,34.69,36.15,,36.15,137272.0,142940.0
2004-04-08,36.38,37.3,36.35,37.14,,37.14,99137.0,135239.0
2004-04-12,37.35,37.95,37.15,37.84,,37.84,91677.0,131364.0
2004-04-13,37.6,37.65,37.0,37.21,,37.21,104636.0,115904.0
2004-04-14,36.3,36.8,36.25,36.72,,36.72,117596.0,93915.0
2004-04-15,36.73,37.65,36.63,37.57,,37.57,121768.0,63565.0
2004-04-16,37.75,37.95,37.17,37.74,,37.74,69263.0,47835.0
2004-04-19,38.05,38.3,37.3,37.42,,37.42,79571.0,30598.0
2004-04-20,37.05,37.75,37.05,37.6,,37.6,79571.0,30598.0
2004-04-21,36.0,36.4,35.35,35.73,,35.73,118358.0,219331.0
2004-04-22,36.05,37.15,35.85,36.71,,36.71,110465.0,223176.0
2004-04-23,36.76,36.9,36.1,36.46,,36.46,70289.0,218221.0
2004-04-26,36.84,37.15,36.55,36.97,,36.97,72079.0,222102.0
2004-04-27,37.35,37.7,37.21,37.53,,37.53,93210.0,227571.0
2004-04-28,37.0,38.18,36.8,37.46,,37.46,107962.0,230658.0
2004-04-29,37.0,37.44,36.61,37.31,,37.31,86615.0,224942.0
2004-04-30,37.8,38.03,37.25,37.38,,37.38,69879.0,219465.0
2004-05-03,37.5,38.3,37.25,38.21,,38.21,67882.0,220392.0
2004-05-04,38.3,39.15,38.3,38.98,,38.98,96799.0,213708.0
2004-05-05,38.88,39.74,38.49,39.57,,39.57,105651.0,211285.0
2004-05-06,39.85,39.88,39.15,39.37,,39.37,81128.0,205868.0
2004-05-07,39.9,40.0,39.5,39.93,,39.93,84270.0,191841.0
2004-05-10,38.6,39.52,38.6,38.93,,38.93,106499.0,173536.0
2004-05-11,38.9,40.15,38.9,40.06,,40.06,104486.0,159186.0
2004-05-12,40.0,40.92,39.82,40.77,,40.77,107913.0,139944.0
2004-05-13,40.87,41.1,40.3,41.08,,41.08,91882.0,120944.0
2004-05-14,41.43,41.56,40.75,41.38,,41.38,94622.0,103496.0
2004-05-17,41.35,41.6,40.8,41.55,,41.55,91397.0,67859.0
2004-05-18,40.8,41.09,40.33,40.54,,40.54,64124.0,49618.0
2004-05-19,40.25,41.55,39.9,41.5,,41.5,81705.0,24776.0
2004-05-20,41.35,41.6,40.75,40.92,,40.92,81705.0,24776.0
2004-05-21,40.6,40.75,39.65,39.93,,39.93,118040.0,226659.0
2004-05-24,40.25,41.82,40.25,41.72,,41.72,121471.0,243522.0
2004-05-25,41.6,41.79,40.75,41.14,,41.14,100013.0,239933.0
2004-05-26,41.15,41.65,40.52,40.7,,40.7,109886.0,238462.0
2004-05-27,39.9,39.99,39.0,39.44,,39.44,135396.0,225445.0
2004-05-28,39.4,39.94,39.25,39.88,,39.88,75153.0,220244.0
2004-06-01,40.95,42.38,40.9,42.33,,42.33,131220.0,228701.0
2004-06-02,42.0,42.05,39.85,39.96,,39.96,123542.0,210386.0
2004-06-03,40.4,40.65,38.15,39.28,,39.28,177597.0,200218.0
2004-06-04,38.7,39.1,38.31,38.49,,38.49,115921.0,176043.0
2004-06-07,38.05,38.9,37.95,38.66,,38.66,101247.0,159368.0
2004-06-08,38.95,38.98,37.1,37.28,,37.28,110335.0,136976.0
2004-06-09,36.95,37.6,36.45,37.54,,37.54,124258.0,115795.0
2004-06-10,37.6,38.6,37.45,38.45,,38.45,109717.0,96087.0
2004-06-14,38.05,38.4,37.45,37.59,,37.59,71784.0,84002.0
2004-06-15,38.3,38.4,36.9,37.19,,37.19,87403.0,73402.0
2004-06-16,37.5,37.67,37.0,37.32,,37.32,67703.0,63369.0
2004-06-17,37.5,38.6,37.31,38.46,,38.46,77070.0,43005.0
2004-06-18,38.45,38.8,38.15,38.75,,38.75,44603.0,33979.0
2004-06-21,38.95,39.05,37.5,37.63,,37.63,43702.0,23445.0
2004-06-22,37.6,38.2,37.4,38.11,,38.11,43702.0,23445.0
2004-06-23,38.19,38.52,37.32,37.57,,37.57,97291.0,204400.0
2004-06-24,37.65,38.1,37.45,37.93,,37.93,69806.0,203274.0
2004-06-25,37.95,38.02,37.1,37.55,,37.55,73627.0,199673.0
2004-06-28,37.29,37.42,35.9,36.24,,36.24,103488.0,191429.0
2004-06-29,36.25,36.38,35.6,35.66,,35.66,75606.0,188221.0
2004-06-30,35.63,37.1,35.52,37.05,,37.05,108614.0,186951.0
2004-07-01,37.05,39.1,36.69,38.74,,38.74,143286.0,182441.0
2004-07-02,38.7,39.05,38.26,38.39,,38.39,71639.0,178056.0
2004-07-06,38.79,39.7,38.75,39.65,,39.65,80281.0,174308.0
2004-07-07,39.58,39.84,38.75,39.08,,39.08,85517.0,166946.0
2004-07-08,39.19,40.4,38.85,40.33,,40.33,114496.0,152934.0
2004-07-09,40.18,40.45,39.9,39.96,,39.96,72661.0,136797.0
2004-07-12,39.76,40.75,39.38,39.5,,39.5,97975.0,114263.0
2004-07-13,39.4,39.77,38.98,39.44,,39.44,87631.0,94881.0
2004-07-14,39.5,41.05,39.2,40.97,,40.97,115282.0,82005.0
2004-07-15,40.97,41.12,40.5,40.77,,40.77,75873.0,59407.0
2004-07-16,40.7,41.8,40.4,41.25,,41.25,65130.0,47242.0
2004-07-19,41.19,41.9,40.72,41.64,,41.64,82225.0,29478.0
2004-07-20,41.63,42.3,40.5,40.86,,40.86,82225.0,29478.0
2004-07-21,40.4,41.15,40.25,40.58,,40.58,82120.0,236710.0
2004-07-22,40.57,41.65,40.42,41.36,,41.36,84354.0,240016.0
2004-07-23,41.4,41.83,41.2,41.71,,41.71,64917.0,232457.0
2004-07-26,41.75,41.95,41.05,41.44,,41.44,59193.0,228299.0
2004-07-27,41.43,42.22,41.31,41.84,,41.84,70722.0,227481.0
2004-07-28,41.85,43.05,41.66,42.9,,42.9,107257.0,232217.0
2004-07-29,42.9,42.98,42.1,42.75,,42.75,74547.0,232504.0
2004-07-30,42.72,43.85,42.65,43.8,,43.8,77427.0,230512.0
2004-08-02,43.69,43.94,43.27,43.82,,43.82,71103.0,230805.0
2004-08-03,43.84,44.24,43.5,44.15,,44.15,88814.0,228546.0
2004-08-04,44.15,44.34,42.78,42.83,,42.83,110781.0,217313.0
2004-08-05,42.81,44.5,42.62,44.41,,44.41,118579.0,217042.0
2004-08-06,44.35,44.77,43.75,43.95,,43.95,109419.0,202017.0
2004-08-09,43.81,44.98,43.55,44.84,,44.84,100845.0,186234.0
2004-08-10,44.82,45.04,44.2,44.52,,44.52,95869.0,164434.0
2004-08-11,44.52,44.96,43.3,44.8,,44.8,130503.0,149345.0
2004-08-12,44.77,45.75,44.55,45.5,,45.5,101452.0,142380.0
2004-08-13,45.47,46.65,45.3,46.58,,46.58,124031.0,125479.0
2004-08-16,46.6,46.91,45.95,46.05,,46.05,108909.0,103801.0
2004-08-17,46.05,46.95,45.63,46.75,,46.75,112110.0,82676.0
2004-08-18,46.75,47.45,46.5,47.27,,47.27,86308.0,58747.0
2004-08-19,47.35,48.8,47.2,48.7,,48.7,97467.0,33866.0
2004-08-20,48.82,49.4,47.6,47.86,,47.86,97467.0,33866.0
2004-08-23,46.81,47.22,45.95,46.05,,46.05,82477.0,230302.0
2004-08-24,46.0,46.13,44.75,45.21,,45.21,102517.0,221181.0
2004-08-25,45.17,45.58,43.22,43.47,,43.47,134615.0,219468.0
2004-08-26,43.54,44.15,42.5,43.1,,43.1,128055.0,216010.0
2004-08-27,43.04,43.59,42.75,43.18,,43.18,85345.0,210647.0
2004-08-30,43.31,43.5,41.3,42.28,,42.28,92281.0,204326.0
2004-08-31,42.25,42.39,41.45,42.12,,42.12,87970.0,202070.0
2004-09-01,42.11,44.4,42.11,44.0,,44.0,110636.0,204736.0
2004-09-02,43.9,45.37,43.75,44.06,,44.06,101453.0,197531.0
2004-09-03,44.07,44.45,43.6,43.99,,43.99,61441.0,189289.0
2004-09-07,43.57,43.69,42.73,43.31,,43.31,73478.0,182894.0
2004-09-08,43.22,43.7,42.4,42.77,,42.77,89745.0,169840.0
2004-09-09,42.73,44.75,42.49,44.61,,44.61,132536.0,157307.0
2004-09-10,44.55,45.09,42.52,42.81,,42.81,108493.0,139695.0
2004-09-13,43.13,44.45,42.95,43.87,,43.87,94667.0,123784.0
2004-09-14,43.8,44.85,43.67,44.39,,44.39,112719.0,94703.0
2004-09-15,44.44,45.3,43.4,43.58,,43.58,131693.0,72013.0
2004-09-16,43.75,44.2,42.75,43.88,,43.88,101898.0,58033.0
2004-09-17,44.01,45.8,43.91,45.59,,45.59,78906.0,41799.0
2004-09-20,45.59,46.4,45.3,46.35,,46.35,72383.0,24260.0
2004-09-21,46.35,47.4,46.05,47.1,,47.1,72383.0,24260.0
2004-09-22,46.75,48.65,46.42,48.35,,48.35,146003.0,227037.0
2004-09-23,48.35,49.0,47.5,48.46,,48.46,124912.0,222769.0
2004-09-24,48.46,48.9,47.9,48.88,,48.88,69258.0,218924.0
2004-09-27,48.75,49.75,48.64,49.64,,49.64,76423.0,217964.0
2004-09-28,49.57,50.47,49.52,49.9,,49.9,102585.0,218886.0
2004-09-29,49.86,50.2,48.4,49.51,,49.51,118801.0,218233.0
2004-09-30,49.5,50.1,49.15,49.64,,49.64,82583.0,214789.0
2004-10-01,49.64,50.15,49.2,50.12,,50.12,77708.0,210977.0
2004-10-04,49.9,49.97,49.44,49.91,,49.91,52022.0,204876.0
2004-10-05,49.83,51.29,49.8,51.09,,51.09,88112.0,201443.0
2004-10-06,51.18,52.15,50.75,52.02,,52.02,109985.0,196936.0
2004-10-07,52.0,53.0,51.92,52.67,,52.67,103188.0,180931.0
2004-10-08,52.55,53.4,51.85,53.31,,53.31,116857.0,162366.0
2004-10-11,53.19,53.8,52.95,53.64,,53.64,79552.0,151639.0
2004-10-12,53.64,54.45,52.37,52.51,,52.51,137494.0,134343.0
2004-10-13,51.8,53.95,51.5,53.64,,53.64,122256.0,122209.0
2004-10-14,53.65,54.9,53.05,54.76,,54.76,114720.0,107189.0
2004-10-15,54.71,55.0,54.14,54.93,,54.93,108852.0,88311.0
2004-10-18,54.8,55.33,53.12,53.67,,53.67,76096.0,53960.0
2004-10-19,53.64,53.64,52.59,53.29,,53.29,76473.0,29303.0
2004-10-20,53.29,55.2,53.23,54.92,,54.92,76473.0,29303.0
2004-10-21,54.27,54.95,54.01,54.47,,54.47,79230.0,250773.0
2004-10-22,54.5,55.5,54.45,55.17,,55.17,83302.0,246858.0
2004-10-25,55.05,55.67,54.2,54.54,,54.54,82511.0,245160.0
2004-10-26,54.49,55.25,53.85,55.17,,55.17,97015.0,241180.0
2004-10-27,55.18,55.65,52.1,52.46,,52.46,172524.0,237817.0
2004-10-28,52.45,52.8,50.78,50.92,,50.92,150846.0,230375.0
2004-10-29,50.85,51.8,50.47,51.76,,51.76,105368.0,222365.0
2004-11-01,51.82,52.5,49.3,50.13,,50.13,133138.0,212893.0
2004-11-02,50.19,50.42,49.55,49.62,,49.62,82754.0,205795.0
2004-11-03,49.61,51.2,48.65,50.88,,50.88,143701.0,199291.0
2004-11-04,50.88,51.06,48.75,48.82,,48.82,121094.0,193155.0
2004-11-05,48.81,49.7,48.3,49.61,,49.61,115766.0,176781.0
2004-11-08,49.6,49.6,48.6,49.09,,49.09,77257.0,162464.0
2004-11-09,49.02,49.43,47.2,47.37,,47.37,128889.0,144364.0
2004-11-10,47.35,49.0,46.96,48.86,,48.86,129900.0,128516.0
2004-11-11,48.8,48.9,47.1,47.42,,47.42,92977.0,115581.0
2004-11-12,47.55,48.05,47.1,47.32,,47.32,74996.0,108429.0
2004-11-15,47.11,47.45,45.25,46.87,,46.87,99068.0,98725.0
2004-11-16,46.89,47.4,46.07,46.11,,46.11,85982.0,64089.0
2004-11-17,46.16,47.1,45.4,46.84,,46.84,83143.0,43901.0
2004-11-18,46.75,47.15,45.65,46.22,,46.22,71121.0,24686.0
2004-11-19,46.2,48.9,46.0,48.44,,48.44,71121.0,24686.0
2004-11-22,48.8,49.55,48.35,48.64,,48.64,85969.0,211818.0
2004-11-23,48.48,50.25,48.22,48.94,,48.94,96048.0,211580.0
2004-11-24,48.84,49.65,47.75,49.44,,49.44,98881.0,206950.0
2004-11-29,49.4,49.95,49.12,49.76,,49.76,57760.0,202038.0
2004-11-30,49.65,50.4,48.68,49.13,,49.13,100734.0,202921.0
2004-12-01,49.07,49.12,45.35,45.49,,45.49,146703.0,194536.0
2004-12-02,45.49,45.9,42.5,43.25,,43.25,158715.0,187708.0
2004-12-03,43.33,43.75,42.05,42.54,,42.54,109157.0,183414.0
2004-12-06,42.5,43.6,42.26,42.98,,42.98,82611.0,178799.0
2004-12-07,43.1,43.19,41.38,41.46,,41.46,109069.0,164502.0
2004-12-08,41.41,42.5,40.45,41.94,,41.94,127247.0,152214.0
2004-12-09,42.05,43.2,41.95,42.53,,42.53,99433.0,133674.0
2004-12-10,42.5,43.29,40.25,40.71,,40.71,118142.0,116356.0
2004-12-13,40.9,41.65,40.25,41.01,,41.01,95852.0,98224.0
2004-12-14,41.12,41.89,40.85,41.82,,41.82,88753.0,88517.0
2004-12-15,41.8,44.45,41.8,44.19,,44.19,119634.0,53588.0
2004-12-16,44.3,44.55,43.0,44.18,,44.18,64602.0,43730.0
2004-12-17,44.1,46.35,43.97,46.28,,46.28,65282.0,27414.0
2004-12-20,46.2,46.2,44.9,45.64,,45.64,65282.0,27414.0
2004-12-21,45.65,46.15,45.31,45.76,,45.76,56910.0,172684.0
2004-12-22,45.75,45.95,43.65,44.24,,44.24,77629.0,171604.0
2004-12-23,44.18,44.4,43.75,44.18,,44.18,43832.0,164204.0
2004-12-27,43.87,43.87,41.2,41.32,,41.32,56520.0,165894.0
2004-12-28,41.25,42.32,41.0,41.77,,41.77,48608.0,170205.0
2004-12-29,41.81,43.8,41.4,43.64,,43.64,84045.0,166770.0
2004-12-30,43.61,43.8,42.52,43.45,,43.45,67362.0,167176.0
2005-01-03,43.1,43.1,41.25,42.12,,42.12,69484.0,165451.0
2005-01-04,42.18,44.13,41.85,43.91,,43.91,100665.0,161571.0
2005-01-05,43.9,44.0,42.6,43.39,,43.39,91011.0,152795.0
2005-01-06,43.39,45.75,42.8,45.56,,45.56,122411.0,148723.0
2005-01-07,45.5,46.1,44.75,45.43,,45.43,99725.0,133184.0
2005-01-10,45.6,47.3,45.0,45.33,,45.33,103573.0,125060.0
2005-01-11,45.23,46.15,44.95,45.68,,45.68,90540.0,110256.0
2005-01-12,45.73,46.6,45.0,46.37,,46.37,117369.0,93100.0
2005-01-13,46.5,48.4,46.3,48.04,,48.04,108475.0,75925.0
2005-01-14,47.87,48.65,47.6,48.38,,48.38,73815.0,63885.0
2005-01-18,48.6,49.5,47.7,48.38,,48.38,76813.0,42102.0
2005-01-19,48.36,48.41,47.5,47.55,,47.55,66704.0,20700.0
2005-01-20,47.6,47.6,46.35,46.91,,46.91,66704.0,20700.0
2005-01-21,47.3,48.95,47.27,48.53,,48.53,109387.0,225173.0
2005-01-24,48.88,49.24,47.8,48.81,,48.81,82895.0,223551.0
2005-01-25,48.82,49.75,48.35,49.64,,49.64,77796.0,225454.0
2005-01-26,49.51,49.74,47.9,48.78,,48.78,115698.0,224779.0
2005-01-27,49.03,49.65,48.6,48.84,,48.84,85862.0,224317.0
2005-01-28,48.84,48.85,46.7,47.18,,47.18,106856.0,218451.0
2005-01-31,46.68,48.25,46.01,48.2,,48.2,107498.0,219967.0
2005-02-01,48.21,48.24,47.05,47.12,,47.12,83502.0,209355.0
2005-02-02,47.19,47.55,46.45,46.69,,46.69,85112.0,205200.0
2005-02-03,46.57,46.73,45.75,46.45,,46.45,70135.0,199959.0
2005-02-04,46.5,47.25,46.25,46.48,,46.48,75969.0,191806.0
2005-02-07,46.32,46.47,45.1,45.28,,45.28,103691.0,170913.0
2005-02-08,45.4,45.7,44.78,45.4,,45.4,99803.0,146260.0
2005-02-09,45.45,46.4,44.6,45.46,,45.46,139765.0,120025.0
2005-02-10,45.54,47.3,45.42,47.1,,47.1,107519.0,104496.0
2005-02-11,46.97,47.48,46.75,47.16,,47.16,83654.0,84901.0
2005-02-14,47.05,47.75,46.6,47.44,,47.44,76756.0,74633.0
2005-02-15,47.34,47.8,47.1,47.26,,47.26,68241.0,69653.0
2005-02-16,47.28,48.65,46.95,48.33,,48.33,94711.0,55873.0
2005-02-17,48.32,48.65,47.4,47.54,,47.54,66210.0,36469.0
2005-02-18,47.6,48.5,47.52,48.35,,48.35,42684.0,30142.0
2005-02-22,48.37,51.4,48.37,51.15,,51.15,42684.0,30142.0
2005-02-23,51.2,51.6,50.86,51.17,,51.17,88112.0,240304.0
2005-02-24,51.21,52.1,50.4,51.39,,51.39,114186.0,237264.0
2005-02-25,51.45,51.9,50.95,51.49,,51.49,74335.0,233505.0
2005-02-28,51.8,52.28,51.1,51.75,,51.75,77726.0,230430.0
2005-03-01,51.77,51.98,50.65,51.68,,51.68,91603.0,224568.0
2005-03-02,51.7,53.1,51.45,53.05,,53.05,107976.0,227202.0
2005-03-03,53.04,55.2,52.85,53.57,,53.57,147324.0,222134.0
2005-03-04,53.6,54.0,52.9,53.78,,53.78,82919.0,211646.0
2005-03-07,53.56,53.95,52.91,53.89,,53.89,90228.0,193834.0
2005-03-08,53.87,55.15,53.26,54.59,,54.59,101554.0,181533.0
2005-03-09,54.54,55.65,54.16,54.77,,54.77,121574.0,152458.0
2005-03-10,54.54,54.62,52.9,53.54,,53.54,114000.0,133313.0
2005-03-11,53.6,54.6,52.5,54.43,,54.43,112324.0,112796.0
2005-03-14,54.45,55.05,53.52,54.95,,54.95,88000.0,98637.0
2005-03-15,54.9,55.45,54.25,55.05,,55.05,89775.0,84006.0
2005-03-16,55.0,56.6,54.4,56.46,,56.46,93525.0,66060.0
2005-03-17,56.45,57.6,56.15,56.4,,56.4,68556.0,44448.0
2005-03-18,56.29,57.0,55.95,56.72,,56.72,59747.0,24937.0
2005-03-21,56.83,57.12,56.2,56.62,,56.62,59747.0,24937.0
2005-03-22,57.36,57.58,55.69,56.03,,56.03,93381.0,265070.0
2005-03-23,55.93,55.93,53.2,53.81,,53.81,158704.0,260009.0
2005-03-24,54.12,54.9,53.41,54.84,,54.84,90490.0,251270.0
2005-03-28,54.44,54.65,53.6,54.05,,54.05,59674.0,248894.0
2005-03-29,53.9,54.5,53.45,54.23,,54.23,72903.0,247813.0
2005-03-30,54.28,54.46,52.5,53.99,,53.99,122512.0,242167.0
2005-03-31,54.03,56.1,53.93,55.4,,55.4,114755.0,232397.0
2005-04-01,55.25,57.7,54.96,57.27,,57.27,112997.0,227215.0
2005-04-04,57.15,58.28,56.6,57.01,,57.01,88354.0,219533.0
2005-04-05,56.96,57.2,55.9,56.04,,56.04,84117.0,215710.0
2005-04-06,55.99,56.9,55.3,55.85,,55.85,94458.0,209861.0
2005-04-07,55.78,56.84,53.77,54.11,,54.11,132876.0,186871.0
2005-04-08,54.12,54.2,52.7,53.32,,53.32,122490.0,161994.0
2005-04-11,53.26,53.85,52.1,53.8,,53.8,97925.0,145022.0
2005-04-12,53.8,54.05,51.7,51.86,,51.86,129490.0,117271.0
2005-04-13,51.77,51.77,50.06,50.22,,50.22,134518.0,94654.0
2005-04-14,50.3,51.4,49.75,51.13,,51.13,108278.0,83791.0
2005-04-15,51.05,51.28,50.0,50.49,,50.49,102520.0,60238.0
2005-04-18,50.43,51.24,49.66,50.37,,50.37,70860.0,45420.0
2005-04-19,50.3,52.35,50.3,52.29,,52.29,59946.0,20353.0
2005-04-20,52.19,53.1,52.0,52.44,,52.44,59946.0,20353.0
2005-04-21,53.87,54.3,53.0,54.2,,54.2,99239.0,263784.0
2005-04-22,54.23,55.9,54.2,55.39,,55.39,113285.0,256670.0
2005-04-25,55.15,56.0,54.3,54.57,,54.57,80454.0,258126.0
2005-04-26,54.34,54.4,53.35,54.2,,54.2,100865.0,244324.0
2005-04-27,54.3,54.4,51.55,51.61,,51.61,123080.0,235534.0
2005-04-28,51.56,51.89,49.8,51.77,,51.77,128059.0,228331.0
2005-04-29,51.81,52.28,49.1,49.72,,49.72,91921.0,217256.0
2005-05-02,49.28,51.05,49.03,50.92,,50.92,98520.0,215261.0
2005-05-03,51.0,51.01,49.3,49.5,,49.5,97500.0,208728.0
2005-05-04,49.52,50.95,48.8,50.13,,50.13,133688.0,204726.0
2005-05-05,50.17,50.95,49.5,50.83,,50.83,96261.0,198674.0
2005-05-06,50.97,52.23,50.25,50.96,,50.96,143891.0,188803.0
2005-05-09,51.28,52.25,50.65,52.03,,52.03,99262.0,170386.0
2005-05-10,52.0,53.1,51.65,52.07,,52.07,119608.0,157593.0
2005-05-11,51.77,51.95,50.25,50.45,,50.45,111016.0,142805.0
2005-05-12,50.41,50.42,48.25,48.54,,48.54,129131.0,126055.0
2005-05-13,48.7,49.11,47.75,48.67,,48.67,99228.0,115794.0
2005-05-16,48.67,48.7,47.55,48.61,,48.61,78186.0,106311.0
2005-05-17,48.64,49.0,48.05,48.97,,48.97,90755.0,68030.0
2005-05-18,48.9,49.35,47.0,47.25,,47.25,92154.0,47186.0
2005-05-19,47.1,48.0,46.8,46.92,,46.92,68221.0,21085.0
2005-05-20,46.95,47.57,46.2,46.8,,46.8,68221.0,21085.0
2005-05-23,48.25,49.5,48.05,49.16,,49.16,91193.0,237486.0
2005-05-24,49.15,49.94,48.92,49.67,,49.67,87029.0,233702.0
2005-05-25,49.63,51.6,49.58,50.98,,50.98,132791.0,233884.0
2005-05-26,50.95,51.7,50.65,51.01,,51.01,92360.0,222634.0
2005-05-27,50.9,52.0,50.83,51.85,,51.85,69866.0,220245.0
2005-05-31,51.98,52.05,50.9,51.97,,51.97,91943.0,211953.0
2005-06-01,51.95,54.7,51.93,54.6,,54.6,117597.0,206090.0
2005-06-02,54.54,55.45,53.5,53.63,,53.63,126015.0,196616.0
2005-06-03,53.51,55.15,53.42,55.03,,55.03,88726.0,185666.0
2005-06-06,55.2,55.55,53.9,54.49,,54.49,85859.0,177177.0
2005-06-07,54.48,54.75,53.58,53.76,,53.76,101219.0,162279.0
2005-06-08,53.84,55.0,52.45,52.54,,52.54,128022.0,144861.0
2005-06-09,52.51,54.5,52.22,54.28,,54.28,111430.0,125458.0
2005-06-10,54.41,54.95,53.35,53.54,,53.54,105658.0,107062.0
2005-06-13,53.43,55.8,53.05,55.62,,55.62,103592.0,96294.0
2005-06-14,55.55,55.8,54.83,55.0,,55.0,96779.0,90385.0
2005-06-15,54.94,56.75,54.94,55.57,,55.57,101553.0,81441.0
2005-06-16,55.51,56.9,55.12,56.58,,56.58,85975.0,66462.0
2005-06-17,56.6,58.6,56.46,58.47,,58.47,63986.0,49940.0
2005-06-20,58.51,59.52,58.1,59.37,,59.37,63574.0,29443.0
2005-06-21,59.37,59.7,58.6,58.9,,58.9,63574.0,29443.0
2005-06-22,58.92,59.55,57.85,58.09,,58.09,106890.0,237416.0
2005-06-23,58.15,60.0,58.14,59.42,,59.42,93099.0,242212.0
2005-06-24,59.4,60.0,59.17,59.84,,59.84,86110.0,232438.0
2005-06-27,59.9,60.95,59.9,60.54,,60.54,79216.0,232817.0
2005-06-28,60.44,60.47,57.9,58.2,,58.2,113646.0,223052.0
2005-06-29,58.26,58.35,56.9,57.26,,57.26,119267.0,219923.0
2005-06-30,57.23,57.9,55.9,56.5,,56.5,2349.0,212109.0
2005-07-01,56.56,59.15,56.45,58.75,,58.75,1069.0,208429.0
2005-07-05,58.89,60.1,58.8,59.59,,59.59,90505.0,201530.0
2005-07-06,59.6,61.35,59.6,61.28,,61.28,112573.0,200914.0
2005-07-07,61.28,62.1,57.2,60.73,,60.73,133519.0,192495.0
2005-07-08,60.72,61.9,59.5,59.63,,59.63,810.0,175362.0
2005-07-11,59.4,59.5,58.0,58.92,,58.92,111543.0,160560.0
2005-07-12,59.15,61.25,58.92,60.62,,60.62,124148.0,145531.0
2005-07-13,60.55,61.3,59.65,60.01,,60.01,113298.0,125960.0
2005-07-14,59.99,60.14,57.15,57.8,,57.8,131775.0,108650.0
2005-07-15,57.87,59.0,57.33,58.09,,58.09,107137.0,78937.0
2005-07-18,58.0,58.98,56.75,57.32,,57.32,76097.0,57814.0
2005-07-19,57.25,57.77,56.8,57.46,,57.46,85894.0,41469.0
2005-07-20,57.38,58.4,56.1,56.72,,56.72,85894.0,41469.0
2005-07-21,58.15,58.17,56.5,57.13,,57.13,106235.0,261635.0
2005-07-22,57.27,58.85,57.13,58.65,,58.65,83067.0,256457.0
2005-07-25,58.75,59.17,57.35,59.0,,59.0,78479.0,253136.0
2005-07-26,59.1,59.9,58.5,59.2,,59.2,86851.0,252635.0
2005-07-27,59.15,59.8,58.5,59.11,,59.11,93281.0,250465.0
2005-07-28,59.21,60.2,58.75,59.94,,59.94,83720.0,245810.0
2005-07-29,59.93,61.05,59.81,60.57,,60.57,100656.0,236406.0
2005-08-01,60.51,62.3,60.51,61.57,,61.57,104282.0,234240.0
2005-08-02,61.59,62.0,60.87,61.89,,61.89,84877.0,226133.0
2005-08-03,61.94,62.5,60.7,60.86,,60.86,107880.0,219943.0
2005-08-04,60.78,62.1,60.6,61.38,,61.38,83416.0,211293.0
2005-08-05,61.42,62.85,61.42,62.31,,62.31,103856.0,191412.0
2005-08-08,62.31,64.0,62.21,63.94,,63.94,117473.0,187973.0
2005-08-09,63.91,64.27,63.0,63.07,,63.07,113868.0,172062.0
2005-08-10,63.12,65.0,62.91,64.9,,64.9,138316.0,152378.0
2005-08-11,64.95,66.0,64.42,65.8,,65.8,124631.0,132523.0
2005-08-12,65.82,67.1,65.6,66.86,,66.86,121665.0,116074.0
2005-08-15,66.85,67.0,65.35,66.27,,66.27,84415.0,108670.0
2005-08-16,66.14,66.85,65.65,66.08,,66.08,108865.0,94738.0
2005-08-17,66.14,66.6,63.1,63.25,,63.25,121220.0,74348.0
2005-08-18,63.33,63.77,62.25,63.27,,63.27,66188.0,50812.0
2005-08-19,63.3,65.5,63.3,65.35,,65.35,81603.0,25658.0
2005-08-22,65.4,66.25,65.0,65.45,,65.45,81603.0,25658.0
2005-08-23,65.56,66.2,64.65,65.71,,65.71,83182.0,257767.0
2005-08-24,65.79,67.4,65.25,67.32,,67.32,98722.0,253800.0
2005-08-25,67.72,67.92,66.4,67.49,,67.49,78799.0,251181.0
2005-08-26,67.49,67.95,65.65,66.13,,66.13,92781.0,244405.0
2005-08-29,68.6,70.8,66.3,67.2,,67.2,151039.0,235263.0
2005-08-30,67.4,70.9,67.26,69.81,,69.81,178298.0,235486.0
2005-08-31,69.95,70.65,67.8,68.94,,68.94,143723.0,221694.0
2005-09-01,68.75,69.6,68.25,69.47,,69.47,102649.0,214560.0
2005-09-02,69.4,69.66,66.9,67.57,,67.57,97743.0,201628.0
2005-09-06,66.6,67.56,65.65,65.96,,65.96,112845.0,194126.0
2005-09-07,65.83,66.5,63.9,64.37,,64.37,116133.0,184042.0
2005-09-08,64.44,65.15,63.1,64.49,,64.49,123332.0,166602.0
2005-09-09,64.67,65.35,63.55,64.08,,64.08,104978.0,152497.0
2005-09-12,64.15,64.41,62.55,63.34,,63.34,109142.0,132106.0
2005-09-13,63.31,63.85,62.65,63.11,,63.11,110403.0,115031.0
2005-09-14,63.09,65.2,63.05,65.09,,65.09,116776.0,98631.0
2005-09-15,65.05,65.7,63.9,64.75,,64.75,111656.0,76489.0
2005-09-16,64.7,64.7,62.85,63.0,,63.0,89331.0,54146.0
2005-09-19,63.39,67.6,63.2,67.39,,67.39,85073.0,32366.0
2005-09-20,67.24,67.38,64.8,66.23,,66.23,85073.0,32366.0
2005-09-21,67.29,68.27,66.6,66.8,,66.8,108751.0,246315.0
2005-09-22,66.85,68.14,66.05,66.5,,66.5,92997.0,249537.0
2005-09-23,66.58,66.8,63.85,64.19,,64.19,96318.0,244192.0
2005-09-26,63.0,65.9,62.87,65.82,,65.82,108135.0,240144.0
2005-09-27,65.7,66.17,64.6,65.07,,65.07,82207.0,238645.0
2005-09-28,64.94,67.4,64.6,66.35,,66.35,125181.0,233418.0
2005-09-29,66.34,67.2,65.52,66.79,,66.79,121353.0,230530.0
2005-09-30,66.79,67.03,65.3,66.24,,66.24,114729.0,219885.0
2005-10-03,66.2,66.62,64.99,65.47,,65.47,69179.0,214449.0
2005-10-04,64.7,64.7,63.0,63.9,,63.9,94277.0,203142.0
2005-10-05,63.81,64.8,62.6,62.79,,62.79,87283.0,196786.0
2005-10-06,62.72,62.83,60.7,61.36,,61.36,116497.0,186357.0
2005-10-07,61.6,62.23,61.1,61.84,,61.84,90342.0,161216.0
2005-10-10,61.79,62.44,60.35,61.8,,61.8,100053.0,136644.0
2005-10-11,62.02,63.6,61.88,63.53,,63.53,121482.0,123593.0
2005-10-12,63.85,64.7,63.4,64.12,,64.12,128614.0,107469.0
2005-10-13,64.15,64.39,62.45,63.08,,63.08,110795.0,87790.0
2005-10-14,63.05,63.1,61.2,62.63,,62.63,79485.0,80897.0
2005-10-17,62.95,64.4,62.72,64.36,,64.36,73275.0,68802.0
2005-10-18,64.1,64.28,62.7,63.2,,63.2,65958.0,50325.0
2005-10-19,63.0,63.59,61.31,62.41,,62.41,74302.0,29308.0
2005-10-20,62.3,62.44,59.85,61.03,,61.03,74302.0,29308.0
2005-10-21,59.85,60.7,59.15,60.63,,60.63,103721.0,279805.0
2005-10-24,60.06,60.5,59.3,60.32,,60.32,78770.0,272805.0
2005-10-25,60.23,62.55,59.98,62.44,,62.44,101666.0,263290.0
2005-10-26,62.3,62.95,60.6,60.66,,60.66,109993.0,258950.0
2005-10-27,60.88,61.5,60.25,61.09,,61.09,99579.0,251390.0
2005-10-28,61.1,61.48,60.55,61.22,,61.22,89726.0,245466.0
2005-10-31,61.2,61.39,59.27,59.76,,59.76,103815.0,236428.0
2005-11-01,59.83,60.3,59.05,59.85,,59.85,95972.0,231880.0
2005-11-02,59.9,60.4,58.75,59.75,,59.75,97860.0,226235.0
2005-11-03,59.7,61.85,59.56,61.78,,61.78,100006.0,225389.0
2005-11-04,61.75,62.15,60.5,60.58,,60.58,92736.0,214902.0
2005-11-07,60.11,60.44,58.6,59.47,,59.47,126389.0,184345.0
2005-11-08,59.47,59.85,58.9,59.71,,59.71,99616.0,163585.0
2005-11-09,59.7,60.4,58.6,58.93,,58.93,133271.0,144022.0
2005-11-10,58.8,58.96,57.4,57.8,,57.8,104739.0,131607.0
2005-11-11,57.77,58.2,56.93,57.53,,57.53,100707.0,114261.0
2005-11-14,57.8,58.2,57.35,57.69,,57.69,68821.0,98019.0
2005-11-15,57.72,58.4,56.9,56.98,,56.98,102686.0,77604.0
2005-11-16,56.98,58.25,56.7,57.88,,57.88,81905.0,63906.0
2005-11-17,57.82,58.52,56.2,56.33,,56.33,90168.0,42111.0
2005-11-18,56.54,56.8,55.4,56.14,,56.14,90168.0,42111.0
2005-11-21,57.42,58.18,57.1,57.7,,57.7,68601.0,288635.0
2005-11-22,57.8,59.0,57.55,58.84,,58.84,81621.0,281735.0
2005-11-23,58.75,59.15,57.95,58.71,,58.71,87139.0,281706.0
2005-11-28,58.11,58.3,56.7,57.36,,57.36,98709.0,281509.0
2005-11-29,57.31,57.75,56.25,56.5,,56.5,98126.0,279905.0
2005-11-30,56.35,57.55,55.72,57.32,,57.32,131180.0,272728.0
2005-12-01,57.4,58.8,57.02,58.47,,58.47,112884.0,260783.0
2005-12-02,58.47,59.55,58.15,59.32,,59.32,114720.0,248067.0
2005-12-05,59.41,60.8,59.41,59.91,,59.91,106593.0,241446.0
2005-12-06,59.77,60.45,59.55,59.94,,59.94,80399.0,230456.0
2005-12-07,60.01,60.68,59.11,59.21,,59.21,129029.0,212601.0
2005-12-08,59.35,60.8,59.05,60.66,,60.66,104846.0,185900.0
2005-12-09,60.76,61.5,59.03,59.39,,59.39,123432.0,159958.0
2005-12-12,59.51,61.35,59.5,61.3,,61.3,113722.0,145304.0
2005-12-13,61.29,61.9,60.76,61.37,,61.37,102192.0,127915.0
2005-12-14,61.28,61.75,60.8,60.85,,60.85,84305.0,106291.0
2005-12-15,60.85,61.2,59.95,59.99,,59.99,100827.0,68814.0
2005-12-16,59.9,60.09,58.0,58.06,,58.06,91102.0,47911.0
2005-12-19,58.0,58.59,56.9,57.33,,57.33,74136.0,26761.0
2005-12-20,57.3,58.2,57.3,57.98,,57.98,74136.0,26761.0
2005-12-21,58.11,58.7,57.55,58.56,,58.56,84506.0,241915.0
2005-12-22,58.6,59.29,57.72,58.28,,58.28,60474.0,239057.0
2005-12-23,58.26,58.5,57.65,58.43,,58.43,37520.0,235018.0
2005-12-27,58.3,58.3,57.3,58.16,,58.16,55477.0,238420.0
2005-12-28,58.19,60.45,57.76,59.82,,59.82,87694.0,239288.0
2005-12-29,59.89,60.85,59.4,60.32,,60.32,64915.0,232770.0
2005-12-30,60.39,61.25,59.73,61.04,,61.04,72714.0,214741.0
2006-01-03,61.04,63.8,60.81,63.14,,63.14,130635.0,219881.0
2006-01-04,63.0,63.65,62.26,63.42,,63.42,105194.0,214085.0
2006-01-05,63.4,63.74,62.6,62.79,,62.79,104035.0,204050.0
2006-01-06,62.6,64.45,62.6,64.21,,64.21,110763.0,200544.0
2006-01-09,64.15,64.61,62.9,63.5,,63.5,115558.0,186668.0
2006-01-10,63.38,64.2,63.05,63.37,,63.37,111890.0,159515.0
2006-01-11,63.35,64.8,62.6,63.94,,63.94,166379.0,136651.0
2006-01-12,63.98,65.05,63.86,63.94,,63.94,111400.0,116009.0
2006-01-13,63.97,64.33,63.13,63.92,,63.92,115938.0,92601.0
2006-01-17,64.82,66.45,64.6,66.31,,66.31,117433.0,72078.0
2006-01-18,66.35,66.93,65.25,65.73,,65.73,87073.0,53087.0
2006-01-19,65.85,66.9,65.25,66.83,,66.83,64886.0,29979.0
2006-01-20,66.85,68.8,66.78,68.35,,68.35,64886.0,29979.0
2006-01-23,68.45,69.2,67.6,68.1,,68.1,84184.0,302974.0
2006-01-24,68.1,68.11,67.0,67.06,,67.06,100194.0,298255.0
2006-01-25,67.1,67.1,65.45,65.85,,65.85,138328.0,301318.0
2006-01-26,65.85,66.9,65.31,66.26,,66.26,124697.0,299250.0
2006-01-27,66.49,67.95,66.35,67.76,,67.76,112320.0,297154.0
2006-01-30,67.85,68.45,67.25,68.35,,68.35,92440.0,296586.0
2006-01-31,68.4,68.65,67.35,67.92,,67.92,118865.0,285315.0
2006-02-01,67.8,69.0,66.2,66.56,,66.56,140025.0,277922.0
2006-02-02,66.2,67.19,64.4,64.68,,64.68,150155.0,267310.0
2006-02-03,64.7,65.4,63.95,65.37,,65.37,110816.0,256490.0
2006-02-06,65.6,66.62,64.9,65.11,,65.11,97538.0,238455.0
2006-02-07,65.1,65.1,63.0,63.09,,63.09,145683.0,214265.0
2006-02-08,63.19,63.49,62.3,62.55,,62.55,150436.0,190365.0
2006-02-09,62.57,63.7,62.34,62.62,,62.62,133578.0,170790.0
2006-02-10,62.64,63.0,61.2,61.84,,61.84,146060.0,141138.0
2006-02-13,62.1,62.18,60.85,61.24,,61.24,91961.0,127475.0
2006-02-14,61.18,61.3,59.5,59.57,,59.57,132021.0,110376.0
2006-02-15,59.49,60.05,57.6,57.65,,57.65,136092.0,79274.0
2006-02-16,57.7,58.8,57.55,58.46,,58.46,93510.0,54811.0
2006-02-17,58.8,60.0,58.68,59.88,,59.88,95548.0,37303.0
2006-02-21,61.25,61.5,60.5,61.1,,61.1,95548.0,37303.0
2006-02-22,62.5,62.59,60.52,61.01,,61.01,106291.0,264290.0
2006-02-23,60.91,61.15,59.7,60.54,,60.54,122119.0,266314.0
2006-02-24,60.5,63.25,60.47,62.91,,62.91,134353.0,263546.0
2006-02-27,62.8,62.85,60.85,61.0,,61.0,93771.0,259145.0
2006-02-28,60.9,61.8,60.3,61.41,,61.41,133720.0,244374.0
2006-03-01,61.58,62.35,61.46,61.97,,61.97,91941.0,236594.0
2006-03-02,61.96,63.5,61.8,63.36,,63.36,97323.0,229733.0
2006-03-03,63.53,63.79,62.7,63.67,,63.67,97539.0,226854.0
2006-03-06,63.75,63.92,61.8,62.41,,62.41,98681.0,212684.0
2006-03-07,62.32,62.75,61.1,61.58,,61.58,120050.0,195426.0
2006-03-08,61.55,61.68,59.25,60.02,,60.02,132359.0,172343.0
2006-03-09,60.01,60.9,59.55,60.47,,60.47,118689.0,147978.0
2006-03-10,60.56,60.78,59.7,59.96,,59.96,98521.0,125108.0
2006-03-13,60.05,61.9,59.58,61.77,,61.77,127869.0,109072.0
2006-03-14,61.75,63.37,61.27,63.1,,63.1,108475.0,93281.0
2006-03-15,62.94,63.2,62.0,62.17,,62.17,96651.0,79030.0
2006-03-16,62.05,63.9,61.65,63.58,,63.58,100866.0,61566.0
2006-03-17,63.45,63.7,62.7,62.77,,62.77,67472.0,52669.0
2006-03-20,62.75,62.99,60.25,60.42,,60.42,77265.0,20249.0
2006-03-21,60.41,61.0,59.6,60.57,,60.57,77265.0,20249.0
2006-03-22,62.28,62.85,61.61,61.77,,61.77,96044.0,254934.0
2006-03-23,61.9,64.0,61.87,63.91,,63.91,136666.0,261774.0
2006-03-24,63.87,64.75,63.4,64.26,,64.26,91950.0,254504.0
2006-03-27,64.38,64.49,63.45,64.16,,64.16,62115.0,250881.0
2006-03-28,64.22,66.2,64.05,66.07,,66.07,50742.0,253675.0
2006-03-29,66.1,66.7,65.58,66.45,,66.45,112102.0,250120.0
2006-03-30,66.51,67.3,66.05,67.15,,67.15,95673.0,248340.0
2006-03-31,67.05,67.14,65.6,66.63,,66.63,139335.0,232187.0
2006-04-03,66.25,67.9,66.2,66.74,,66.74,94634.0,227725.0
2006-04-04,66.65,66.65,65.6,66.23,,66.23,108407.0,225639.0
2006-04-05,66.2,67.25,65.74,67.07,,67.07,99786.0,222732.0
2006-04-06,67.11,68.2,67.1,67.94,,67.94,111112.0,219602.0
2006-04-07,67.85,67.85,66.65,67.39,,67.39,109202.0,197840.0
2006-04-10,68.15,68.95,67.75,68.74,,68.74,108018.0,176866.0
2006-04-11,68.67,69.45,68.0,68.98,,68.98,125615.0,152270.0
2006-04-12,68.95,69.6,68.45,68.62,,68.62,123407.0,125075.0
2006-04-13,68.52,69.5,67.87,69.32,,69.32,119373.0,98032.0
2006-04-17,69.63,70.45,69.3,70.4,,70.4,98598.0,86924.0
2006-04-18,70.27,71.6,70.15,71.35,,71.35,96036.0,54351.0
2006-04-19,71.29,72.4,70.7,72.17,,72.17,89721.0,27490.0
2006-04-20,72.03,72.49,70.7,71.95,,71.95,89721.0,27490.0
2006-04-21,73.5,75.35,72.73,75.17,,75.17,100736.0,290625.0
2006-04-24,75.06,75.25,72.95,73.33,,73.33,125457.0,289158.0
2006-04-25,73.91,73.95,71.75,72.88,,72.88,146843.0,290951.0
2006-04-26,72.85,73.22,71.85,71.93,,71.93,107094.0,287239.0
2006-04-27,71.93,72.01,70.75,70.97,,70.97,108953.0,279839.0
2006-04-28,70.99,72.65,70.49,71.88,,71.88,155575.0,282272.0
2006-05-01,71.75,73.85,71.7,73.7,,73.7,83652.0,290048.0
2006-05-02,73.8,74.9,73.5,74.61,,74.61,112597.0,293283.0
2006-05-03,74.63,74.99,72.2,72.28,,72.28,119109.0,290255.0
2006-05-04,72.17,72.47,69.3,69.94,,69.94,158815.0,270774.0
2006-05-05,70.2,70.7,69.7,70.19,,70.19,119448.0,252703.0
2006-05-08,70.17,70.56,68.25,69.77,,69.77,122344.0,231616.0
2006-05-09,69.84,71.45,69.62,70.69,,70.69,149147.0,214517.0
2006-05-10,70.45,72.25,69.65,72.13,,72.13,151862.0,191776.0
2006-05-11,72.13,73.9,71.98,73.32,,73.32,135853.0,167764.0
2006-05-12,73.1,73.35,71.65,72.04,,72.04,101826.0,148981.0
2006-05-15,72.04,72.04,69.3,69.41,,69.41,118931.0,131238.0
2006-05-16,69.6,70.7,68.9,69.53,,69.53,118763.0,111801.0
2006-05-17,69.35,70.1,68.2,68.69,,68.69,128969.0,86398.0
2006-05-18,68.65,69.6,67.85,69.45,,69.45,82156.0,56729.0
2006-05-19,69.45,69.93,68.01,68.53,,68.53,82472.0,31345.0
2006-05-22,68.52,69.9,67.42,69.23,,69.23,82472.0,31345.0
2006-05-23,70.05,72.15,69.85,71.76,,71.76,113472.0,281292.0
2006-05-24,71.58,71.65,69.8,69.86,,69.86,118268.0,285359.0
2006-05-25,69.91,71.38,69.36,71.32,,71.32,87142.0,282743.0
2006-05-26,71.3,71.9,70.86,71.37,,71.37,71611.0,281424.0
2006-05-30,71.2,72.75,71.2,72.03,,72.03,81012.0,277870.0
2006-05-31,71.95,72.16,70.05,71.29,,71.29,149098.0,265941.0
2006-06-01,71.26,71.9,70.05,70.34,,70.34,129406.0,263315.0
2006-06-02,70.25,72.7,70.07,72.33,,72.33,113070.0,249828.0
2006-06-05,72.95,73.84,72.1,72.6,,72.6,89820.0,249500.0
2006-06-06,72.64,72.9,71.35,72.5,,72.5,94602.0,240088.0
2006-06-07,72.4,72.58,70.5,70.82,,70.82,128508.0,222169.0
2006-06-08,70.86,70.9,69.1,70.35,,70.35,131031.0,204594.0
2006-06-09,70.28,71.8,69.95,71.63,,71.63,112121.0,184196.0
2006-06-12,71.54,72.32,70.2,70.36,,70.36,113767.0,162238.0
2006-06-13,70.24,70.43,68.3,68.56,,68.56,147275.0,145967.0
2006-06-14,68.45,69.4,68.1,69.14,,69.14,107293.0,136377.0
2006-06-15,69.03,70.25,69.0,69.5,,69.5,135911.0,97647.0
2006-06-16,69.58,70.45,68.8,69.88,,69.88,90435.0,70522.0
2006-06-19,69.95,70.11,68.55,68.98,,68.98,95557.0,29866.0
2006-06-20,69.01,69.89,68.55,68.94,,68.94,95557.0,29866.0
2006-06-21,69.34,70.75,68.8,70.33,,70.33,118193.0,246077.0
2006-06-22,70.34,71.2,70.05,70.84,,70.84,102920.0,245110.0
2006-06-23,70.85,71.3,70.28,70.87,,70.87,77733.0,240762.0
2006-06-26,70.68,71.9,70.4,71.8,,71.8,95883.0,234277.0
2006-06-27,71.74,72.5,71.6,71.92,,71.92,81239.0,237116.0
2006-06-28,71.91,72.77,71.6,72.19,,72.19,90122.0,235055.0
2006-06-29,72.2,73.55,72.15,73.52,,73.52,81818.0,239833.0
2006-06-30,73.51,74.15,73.35,73.93,,73.93,100754.0,222417.0
2006-07-05,73.95,75.4,73.38,75.19,,75.19,91574.0,223159.0
2006-07-06,75.2,75.35,74.3,75.14,,75.14,92581.0,214757.0
2006-07-07,75.02,75.78,73.85,74.09,,74.09,102426.0,200784.0
2006-07-10,73.82,73.95,72.9,73.61,,73.61,104857.0,187351.0
2006-07-11,73.51,74.6,73.34,74.16,,74.16,98074.0,162237.0
2006-07-12,74.03,75.05,73.8,74.95,,74.95,122018.0,140646.0
2006-07-13,74.98,76.85,74.91,76.7,,76.7,144012.0,119703.0
2006-07-14,76.67,78.4,76.67,77.03,,77.03,122621.0,98525.0
2006-07-17,77.25,77.74,75.2,75.3,,75.3,120244.0,77819.0
2006-07-18,75.2,76.55,73.5,73.54,,73.54,90991.0,56517.0
2006-07-19,73.9,74.11,71.65,72.66,,72.66,101694.0,18943.0
2006-07-20,73.0,73.5,72.05,73.08,,73.08,101694.0,18943.0
2006-07-21,74.07,75.2,73.9,74.43,,74.43,78119.0,260577.0
2006-07-24,74.83,75.2,73.5,75.05,,75.05,76886.0,260122.0
2006-07-25,75.1,75.78,73.55,73.75,,73.75,84882.0,257252.0
2006-07-26,73.8,74.8,73.52,73.94,,73.94,82009.0,257086.0
2006-07-27,73.9,74.92,73.72,74.54,,74.54,79261.0,256943.0
2006-07-28,74.5,74.85,72.8,73.24,,73.24,88585.0,257095.0
2006-07-31,73.21,74.5,72.77,74.4,,74.4,100528.0,240106.0
2006-08-01,74.4,75.45,74.02,74.91,,74.91,87114.0,235888.0
2006-08-02,74.92,76.5,74.9,75.81,,75.81,92494.0,240063.0
2006-08-03,76.0,76.19,74.65,75.46,,75.46,85477.0,230818.0
2006-08-04,76.0,76.19,74.15,74.76,,74.76,76388.0,225814.0
2006-08-07,76.05,77.3,76.05,76.98,,76.98,129001.0,215284.0
2006-08-08,77.05,77.45,76.15,76.31,,76.31,92343.0,191232.0
2006-08-09,76.41,77.4,76.2,76.35,,76.35,137251.0,178128.0
2006-08-10,76.31,76.52,73.9,74.0,,74.0,142299.0,147370.0
2006-08-11,74.26,74.81,73.75,74.35,,74.35,117634.0,126096.0
2006-08-14,73.79,73.95,72.6,73.53,,73.53,82045.0,115594.0
2006-08-15,73.41,73.9,72.82,73.05,,73.05,76424.0,108772.0
2006-08-16,73.05,73.15,71.7,71.89,,71.89,90069.0,93211.0
2006-08-17,71.75,71.75,70.0,70.06,,70.06,104170.0,72218.0
2006-08-18,70.1,71.19,69.6,71.14,,71.14,71416.0,57043.0
2006-08-21,71.22,72.5,71.14,72.45,,72.45,80336.0,27338.0
2006-08-22,72.36,72.85,72.1,72.63,,72.63,80336.0,27338.0
2006-08-23,73.0,73.15,71.1,71.76,,71.76,89380.0,246462.0
2006-08-24,71.65,72.5,71.37,72.36,,72.36,53961.0,244632.0
2006-08-25,72.47,73.75,72.4,72.51,,72.51,77210.0,244622.0
2006-08-28,72.2,72.2,70.15,70.61,,70.61,75576.0,237165.0
2006-08-29,70.55,70.9,69.3,69.71,,69.71,81668.0,229371.0
2006-08-30,69.7,70.25,68.65,70.03,,70.03,80215.0,224584.0
2006-08-31,70.13,70.82,69.35,70.26,,70.26,89594.0,216218.0
2006-09-01,70.2,70.66,69.05,69.19,,69.19,53471.0,215460.0
2006-09-04,69.25,69.59,67.77,68.02,,68.02,4869.0,215460.0
2006-09-05,68.12,69.05,67.95,68.6,,68.6,78920.0,213065.0
2006-09-06,68.69,68.85,67.45,67.5,,67.5,112103.0,202452.0
2006-09-07,67.51,67.98,66.76,67.32,,67.32,98575.0,200954.0
2006-09-08,67.4,67.6,66.0,66.25,,66.25,120861.0,191119.0
2006-09-11,66.01,66.5,64.85,65.61,,65.61,140696.0,176259.0
2006-09-12,65.54,66.44,63.67,63.76,,63.76,150651.0,157058.0
2006-09-13,63.82,64.75,63.5,63.97,,63.97,168426.0,128673.0
2006-09-14,64.03,64.65,63.0,63.22,,63.22,151783.0,105575.0
2006-09-15,63.45,63.6,62.05,63.33,,63.33,137545.0,89134.0
2006-09-18,63.49,64.45,62.85,63.8,,63.8,113822.0,62220.0
2006-09-19,63.85,64.46,61.6,61.66,,61.66,105488.0,28157.0
2006-09-20,61.7,61.83,59.8,60.46,,60.46,105488.0,28157.0
2006-09-21,60.81,61.8,60.65,61.59,,61.59,105730.0,280812.0
2006-09-22,61.71,62.26,60.2,60.55,,60.55,122447.0,271901.0
2006-09-25,60.25,62.15,59.52,61.45,,61.45,122239.0,273695.0
2006-09-26,61.44,62.0,60.6,61.01,,61.01,132651.0,270258.0
2006-09-27,61.14,63.05,60.1,62.96,,62.96,148245.0,271013.0
2006-09-28,62.99,64.0,62.55,62.76,,62.76,150186.0,270785.0
2006-09-29,62.7,63.1,61.45,62.91,,62.91,145461.0,260268.0
2006-10-02,62.8,63.32,60.9,61.03,,61.03,108503.0,251124.0
2006-10-03,60.9,61.15,58.6,58.68,,58.68,169192.0,241585.0
2006-10-04,58.5,59.75,57.75,59.41,,59.41,178944.0,228879.0
2006-10-05,59.76,60.97,59.34,60.03,,60.03,152685.0,225153.0
2006-10-06,59.65,60.15,58.85,59.76,,59.76,166499.0,213050.0
2006-10-09,59.9,61.3,59.78,59.96,,59.96,156175.0,189399.0
2006-10-10,59.95,60.68,58.45,58.52,,58.52,170229.0,170567.0
2006-10-11,58.52,59.1,57.5,57.59,,57.59,180440.0,144564.0
2006-10-12,57.4,58.4,57.22,57.86,,57.86,162865.0,124138.0
2006-10-13,58.8,59.45,58.5,58.57,,58.57,127404.0,114136.0
2006-10-16,58.4,60.0,58.1,59.94,,59.94,139797.0,101985.0
2006-10-17,60.11,60.54,58.65,58.93,,58.93,171709.0,80348.0
2006-10-18,59.1,59.5,57.4,57.65,,57.65,130289.0,69162.0
2006-10-19,57.72,58.95,57.45,58.5,,58.5,104797.0,24210.0
2006-10-20,58.61,59.4,56.55,56.82,,56.82,104797.0,24210.0
2006-10-23,59.43,59.47,58.12,58.81,,58.81,149818.0,336874.0
2006-10-24,58.89,59.7,58.42,59.35,,59.35,132908.0,332487.0
2006-10-25,59.5,61.5,59.23,61.4,,61.4,190639.0,328412.0
2006-10-26,61.58,61.79,60.15,60.36,,60.36,165972.0,318724.0
2006-10-27,60.3,61.0,59.85,60.75,,60.75,149482.0,319047.0
2006-10-30,60.75,61.05,58.25,58.36,,58.36,168398.0,315300.0
2006-10-31,58.41,58.8,57.05,58.73,,58.73,211035.0,308375.0
2006-11-01,58.6,59.45,57.8,58.71,,58.71,181844.0,289936.0
2006-11-02,58.6,58.95,57.6,57.88,,57.88,183137.0,289722.0
2006-11-03,57.86,59.35,57.77,59.14,,59.14,169658.0,272630.0
2006-11-06,59.15,60.55,58.5,60.02,,60.02,193570.0,264713.0
2006-11-07,60.12,60.2,58.9,58.93,,58.93,237073.0,244435.0
2006-11-08,59.16,60.3,58.88,59.83,,59.83,242868.0,224199.0
2006-11-09,60.0,61.33,59.9,61.16,,61.16,230433.0,200643.0
2006-11-10,61.02,61.17,59.45,59.59,,59.59,195450.0,185037.0
2006-11-13,59.6,59.92,58.25,58.58,,58.58,220010.0,167812.0
2006-11-14,58.6,59.15,58.15,58.28,,58.28,242605.0,128726.0
2006-11-15,58.45,59.35,58.3,58.76,,58.76,188951.0,88931.0
2006-11-16,58.77,59.32,56.15,56.26,,56.26,177342.0,38084.0
2006-11-17,56.25,56.48,54.86,55.81,,55.81,177342.0,38084.0
2006-11-20,58.4,58.85,58.0,58.8,,58.8,142502.0,320639.0
2006-11-21,59.05,60.4,59.0,60.17,,60.17,145381.0,319137.0
2006-11-22,60.2,60.35,58.4,59.24,,59.24,172821.0,310886.0
2006-11-24,67.85,67.85,67.85,67.85,,67.85,450.0,20378.0
2006-11-27,59.7,60.4,59.35,60.32,,60.32,143843.0,311945.0
2006-11-28,60.75,61.2,60.2,60.99,,60.99,151496.0,311746.0
2006-11-29,61.25,62.55,61.2,62.46,,62.46,215398.0,315390.0
2006-11-30,62.95,63.75,62.7,63.13,,63.13,220010.0,311097.0
2006-12-01,62.85,63.5,62.3,63.43,,63.43,176603.0,305081.0
2006-12-04,62.7,62.8,61.9,62.44,,62.44,162006.0,295729.0
2006-12-05,63.0,63.2,61.55,62.43,,62.43,227430.0,273418.0
2006-12-06,62.43,63.0,61.85,62.19,,62.19,221144.0,263927.0
2006-12-07,61.95,62.65,61.55,62.49,,62.49,255423.0,238209.0
2006-12-08,63.4,63.65,61.95,62.03,,62.03,217504.0,213011.0
2006-12-11,61.6,62.15,61.05,61.22,,61.22,197111.0,188951.0
2006-12-12,61.55,62.0,60.65,61.02,,61.02,210421.0,157677.0
2006-12-13,60.85,61.85,60.8,61.37,,61.37,215432.0,124617.0
2006-12-14,62.1,62.8,62.05,62.51,,62.51,186372.0,101463.0
2006-12-15,62.5,63.5,62.3,63.43,,63.43,114365.0,77895.0
2006-12-18,62.95,63.0,62.1,62.21,,62.21,139755.0,33786.0
2006-12-19,62.0,63.45,61.8,63.15,,63.15,139755.0,33786.0
2006-12-20,63.75,64.15,63.25,63.72,,63.72,179708.0,301539.0
2006-12-21,63.3,63.35,62.3,62.66,,62.66,142107.0,300381.0
2006-12-22,62.8,62.95,62.1,62.41,,62.41,80124.0,300554.0
2006-12-26,62.6,62.6,60.5,61.1,,61.1,121339.0,300067.0
2006-12-27,60.7,61.15,60.25,60.34,,60.34,108794.0,298925.0
2006-12-28,60.58,60.85,60.05,60.53,,60.53,111098.0,296350.0
2006-12-29,60.2,61.2,59.9,61.05,,61.05,105641.0,291638.0
2007-01-02,67.31,67.31,67.31,67.31,,67.31,533.0,16727.0
2007-01-03,60.05,60.05,58.1,58.32,,58.32,248547.0,305143.0
2007-01-04,57.25,57.5,55.55,55.59,,55.59,324010.0,299585.0
2007-01-05,55.8,56.4,55.1,56.31,,56.31,250130.0,297617.0
2007-01-08,57.05,57.25,55.1,56.09,,56.09,298727.0,293775.0
2007-01-09,54.75,56.2,54.25,55.64,,55.64,333330.0,251465.0
2007-01-10,55.0,55.05,53.8,54.02,,54.02,282508.0,226002.0
2007-01-11,54.0,54.7,51.8,51.88,,51.88,341657.0,199377.0
2007-01-12,52.2,53.1,51.6,52.99,,52.99,317900.0,149834.0
2007-01-15,59.95,59.95,59.95,59.95,,59.95,0.0,1952.0
2007-01-16,52.35,52.35,50.55,51.21,,51.21,276095.0,121879.0
2007-01-17,50.95,52.3,50.6,52.24,,52.24,244372.0,84925.0
2007-01-18,52.35,52.35,49.9,50.48,,50.48,167275.0,65264.0
2007-01-19,50.75,52.05,50.75,51.99,,51.99,118596.0,28361.0
2007-01-22,52.55,53.4,50.8,51.13,,51.13,118596.0,28361.0
2007-01-23,53.4,55.15,53.05,55.04,,55.04,243676.0,395265.0
2007-01-24,54.75,55.5,53.7,55.37,,55.37,250596.0,389297.0
2007-01-25,55.15,55.9,54.1,54.23,,54.23,214449.0,392076.0
2007-01-26,54.85,55.52,54.7,55.42,,55.42,167981.0,386901.0
2007-01-29,54.95,55.4,53.75,54.01,,54.01,209141.0,384415.0
2007-01-30,54.55,57.05,54.45,56.97,,56.97,279880.0,384948.0
2007-01-31,56.45,58.2,55.75,58.14,,58.14,315015.0,367554.0
2007-02-01,58.1,58.85,57.1,57.3,,57.3,282637.0,353417.0
2007-02-02,57.9,59.1,57.05,59.02,,59.02,213512.0,346152.0
2007-02-05,59.25,59.95,58.5,58.74,,58.74,251449.0,336597.0
2007-02-06,59.85,59.99,58.49,58.88,,58.88,276430.0,304045.0
2007-02-07,59.45,59.84,57.25,57.71,,57.71,335594.0,277556.0
2007-02-08,57.7,59.8,57.45,59.71,,59.71,301777.0,230294.0
2007-02-09,59.65,61.0,59.4,59.89,,59.89,316792.0,208683.0
2007-02-12,58.8,59.1,57.4,57.81,,57.81,277173.0,171926.0
2007-02-13,57.95,59.6,57.9,59.06,,59.06,266256.0,140422.0
2007-02-14,58.95,59.2,57.5,58.0,,58.0,254613.0,102255.0
2007-02-15,58.25,58.35,56.65,57.99,,57.99,213963.0,76204.0
2007-02-16,57.85,59.45,57.85,59.39,,59.39,183349.0,41459.0
2007-02-19,63.11,63.11,63.11,63.11,,63.11,0.0,11796.0
2007-02-20,57.9,58.4,57.4,58.07,,58.07,183349.0,41459.0
2007-02-21,58.6,60.63,58.3,60.07,,60.07,243533.0,340913.0
2007-02-22,60.0,61.25,59.75,60.95,,60.95,259092.0,339800.0
2007-02-23,61.2,61.8,60.5,61.14,,61.14,261829.0,334345.0
2007-02-26,61.2,61.75,60.65,61.39,,61.39,203506.0,330241.0
2007-02-27,60.3,62.25,60.1,61.46,,61.46,291700.0,331101.0
2007-02-28,60.9,62.1,60.3,61.79,,61.79,270667.0,319175.0
2007-03-01,61.8,62.4,60.8,62.0,,62.0,242342.0,304837.0
2007-03-02,62.0,62.31,61.35,61.64,,61.64,178215.0,293217.0
2007-03-05,60.5,60.75,59.6,60.07,,60.07,230675.0,283656.0
2007-03-06,60.65,60.8,59.95,60.69,,60.69,223855.0,259141.0
2007-03-07,60.9,62.1,60.75,61.82,,61.82,253462.0,244108.0
2007-03-08,62.05,62.3,61.2,61.64,,61.64,239556.0,203262.0
2007-03-09,61.55,61.72,60.0,60.05,,60.05,248690.0,171311.0
2007-03-12,59.25,59.65,58.6,58.91,,58.91,256103.0,141143.0
2007-03-13,58.91,59.95,57.75,57.93,,57.93,291848.0,120625.0
2007-03-14,58.25,58.44,57.3,58.16,,58.16,226839.0,102739.0
2007-03-15,58.3,58.45,57.5,57.55,,57.55,197137.0,84226.0
2007-03-16,57.75,58.25,56.25,57.11,,57.11,149055.0,66313.0
2007-03-19,56.95,57.55,56.35,56.59,,56.59,114242.0,24187.0
2007-03-20,56.8,57.55,56.1,56.73,,56.73,114242.0,24187.0
2007-03-21,59.73,59.85,59.23,59.61,,59.61,199403.0,381948.0
2007-03-22,60.55,61.8,60.45,61.69,,61.69,236870.0,387729.0
2007-03-23,62.05,62.6,61.85,62.28,,62.28,210693.0,378715.0
2007-03-26,62.68,63.3,62.45,62.91,,62.91,229559.0,367680.0
2007-03-27,62.75,63.05,62.3,62.93,,62.93,191030.0,366203.0
2007-03-28,64.1,64.85,63.7,64.08,,64.08,245554.0,361030.0
2007-03-29,64.3,66.5,64.25,66.03,,66.03,301254.0,365138.0
2007-03-30,66.3,66.7,65.55,65.87,,65.87,247788.0,358859.0
2007-04-02,65.75,66.65,65.25,65.94,,65.94,208921.0,349562.0
2007-04-03,65.1,65.2,64.0,64.64,,64.64,200459.0,338237.0
2007-04-04,64.9,64.98,63.6,64.38,,64.38,254552.0,339708.0
2007-04-05,64.25,64.85,63.6,64.28,,64.28,203939.0,317811.0
2007-04-09,63.55,63.95,61.35,61.51,,61.51,274016.0,263044.0
2007-04-10,61.55,62.25,61.5,61.89,,61.89,241522.0,223308.0
2007-04-11,61.95,62.55,61.55,62.01,,62.01,248043.0,183115.0
2007-04-12,62.6,63.9,62.6,63.85,,63.85,269305.0,151695.0
2007-04-13,64.0,64.35,63.5,63.63,,63.63,229094.0,120745.0
2007-04-16,63.75,63.9,62.58,63.61,,63.61,231803.0,105200.0
2007-04-17,64.3,64.5,63.05,63.1,,63.1,217730.0,56968.0
2007-04-18,62.9,63.35,62.75,63.13,,63.13,118227.0,37776.0
2007-04-19,62.6,62.6,61.4,61.83,,61.83,84607.0,19870.0
2007-04-20,62.45,63.6,62.25,63.38,,63.38,84607.0,19870.0
2007-04-23,64.4,65.95,64.1,65.89,,65.89,190337.0,327908.0
2007-04-24,65.95,66.25,64.1,64.58,,64.58,253742.0,335670.0
2007-04-25,64.85,65.9,64.65,65.84,,65.84,199322.0,328116.0
2007-04-26,65.35,66.4,64.9,65.06,,65.06,213017.0,322863.0
2007-04-27,64.8,66.7,64.75,66.46,,66.46,218282.0,322463.0
2007-04-30,66.5,66.6,65.6,65.71,,65.71,225414.0,318347.0
2007-05-01,65.5,66.15,64.15,64.4,,64.4,263825.0,312086.0
2007-05-02,64.35,64.37,63.05,63.68,,63.68,239556.0,303606.0
2007-05-03,63.55,63.55,62.75,63.19,,63.19,213561.0,300214.0
2007-05-04,63.1,63.4,61.6,61.93,,61.93,232525.0,294677.0
2007-05-07,61.3,61.7,60.9,61.47,,61.47,248499.0,278447.0
2007-05-08,61.7,62.4,61.25,62.26,,62.26,277666.0,246413.0
2007-05-09,62.25,62.3,60.75,61.55,,61.55,275338.0,235073.0
2007-05-10,62.02,62.5,61.4,61.81,,61.81,256968.0,209465.0
2007-05-11,62.35,62.45,61.7,62.37,,62.37,216920.0,193505.0
2007-05-14,62.6,62.92,62.15,62.46,,62.46,200433.0,181799.0
2007-05-15,62.45,63.3,62.25,63.17,,63.17,185334.0,167007.0
2007-05-16,62.8,62.8,61.98,62.55,,62.55,216160.0,138293.0
2007-05-17,62.6,64.9,62.55,64.86,,64.86,267955.0,102177.0
2007-05-18,64.9,65.62,64.65,64.94,,64.94,173061.0,57542.0
2007-05-21,65.1,66.3,64.5,66.27,,66.27,114928.0,25688.0
2007-05-22,65.75,65.95,64.8,64.97,,64.97,114928.0,25688.0
2007-05-23,65.5,66.2,65.05,65.77,,65.77,230829.0,363618.0
2007-05-24,65.55,65.8,63.9,64.18,,64.18,212993.0,356692.0
2007-05-25,64.75,65.3,64.25,65.2,,65.2,144492.0,357957.0
2007-05-28,71.06,71.06,71.06,71.06,,71.06,200.0,3176.0
2007-05-29,64.3,64.35,62.6,63.15,,63.15,221016.0,353328.0
2007-05-30,63.3,63.85,63.1,63.49,,63.49,215024.0,342581.0
2007-05-31,63.3,64.05,62.45,64.01,,64.01,275955.0,343681.0
2007-06-01,64.2,65.23,64.12,65.08,,65.08,225803.0,324076.0
2007-06-04,64.9,66.45,64.8,66.21,,66.21,228630.0,317202.0
2007-06-05,65.85,66.2,65.3,65.61,,65.61,200804.0,301989.0
2007-06-06,65.6,66.31,65.25,65.96,,65.96,222155.0,283506.0
2007-06-07,65.85,67.4,65.85,66.93,,66.93,275768.0,259782.0
2007-06-08,65.78,66.35,64.65,64.76,,64.76,284370.0,231279.0
2007-06-11,65.25,66.05,64.7,65.97,,65.97,234653.0,195030.0
2007-06-12,65.58,65.65,64.9,65.35,,65.35,187698.0,169307.0
2007-06-13,65.1,66.45,64.95,66.26,,66.26,231771.0,131876.0
2007-06-14,66.25,67.8,66.25,67.65,,67.65,228281.0,121050.0
2007-06-15,67.7,69.05,67.48,68.0,,68.0,194410.0,85385.0
2007-06-18,67.85,69.15,67.59,69.09,,69.09,145142.0,57912.0
2007-06-19,68.95,69.55,68.4,69.1,,69.1,127212.0,25208.0
2007-06-20,68.9,69.0,67.35,68.19,,68.19,127212.0,25208.0
2007-06-21,69.3,69.85,68.4,68.65,,68.65,228408.0,322922.0
2007-06-22,68.95,69.4,68.7,69.14,,69.14,191213.0,317728.0
2007-06-25,67.9,69.45,67.55,69.18,,69.18,240247.0,317358.0
2007-06-26,69.05,69.15,67.6,67.77,,67.77,199705.0,312136.0
2007-06-27,67.55,69.32,67.1,68.97,,68.97,259461.0,299108.0
2007-06-28,69.5,70.5,69.45,69.57,,69.57,261461.0,289312.0
2007-06-29,70.1,71.0,70.05,70.68,,70.68,200610.0,272808.0
2007-07-02,70.3,71.25,69.6,71.09,,71.09,217108.0,269440.0
2007-07-03,71.05,71.49,70.7,71.41,,71.41,140582.0,265670.0
2007-07-04,73.05,73.05,73.05,73.05,,73.05,12762.0,
2007-07-05,71.65,72.35,70.8,71.81,,71.81,226307.0,261619.0
2007-07-06,72.4,72.92,72.24,72.81,,72.81,219298.0,235952.0
2007-07-09,72.75,73.0,71.85,72.19,,72.19,227743.0,217625.0
2007-07-10,72.2,73.04,71.85,72.81,,72.81,214253.0,199368.0
2007-07-11,72.65,73.05,72.2,72.56,,72.56,207520.0,180164.0
2007-07-12,73.15,73.8,72.0,72.5,,72.5,250479.0,151687.0
2007-07-13,73.0,74.0,73.0,73.93,,73.93,243393.0,131345.0
2007-07-16,73.95,74.5,73.65,74.15,,74.15,203487.0,118961.0
2007-07-17,74.6,75.35,73.5,74.02,,74.02,262637.0,84738.0
2007-07-18,74.3,75.25,74.25,75.05,,75.05,172324.0,59724.0
2007-07-19,75.7,75.95,74.7,75.92,,75.92,126815.0,33627.0
2007-07-20,76.0,76.0,75.2,75.57,,75.57,126815.0,33627.0
2007-07-23,75.45,75.55,74.44,74.89,,74.89,166780.0,388072.0
2007-07-24,74.1,74.2,72.95,73.56,,73.56,243495.0,378013.0
2007-07-25,73.8,75.9,73.35,75.88,,75.88,216078.0,373603.0
2007-07-26,76.95,77.15,74.6,74.95,,74.95,269575.0,369307.0
2007-07-27,75.38,77.1,75.25,77.02,,77.02,216573.0,369172.0
2007-07-30,76.95,77.26,76.1,76.83,,76.83,189456.0,360497.0
2007-07-31,77.2,78.25,77.0,78.21,,78.21,196464.0,365191.0
2007-08-01,77.9,78.7,76.16,76.53,,76.53,306683.0,358564.0
2007-08-02,76.25,77.37,76.2,76.86,,76.86,214006.0,346257.0
2007-08-03,77.03,77.3,75.25,75.48,,75.48,233021.0,328518.0
2007-08-06,74.45,74.6,71.64,72.06,,72.06,292987.0,317463.0
2007-08-07,71.88,72.6,71.2,72.42,,72.42,284128.0,275422.0
2007-08-08,72.15,73.2,71.95,72.15,,72.15,263747.0,256749.0
2007-08-09,70.7,72.15,70.7,71.59,,71.59,269865.0,233689.0
2007-08-10,70.6,71.6,70.1,71.47,,71.47,226674.0,197000.0
2007-08-13,72.12,73.1,71.3,71.62,,71.62,245898.0,183658.0
2007-08-14,72.12,72.5,71.4,72.38,,72.38,231544.0,165326.0
2007-08-15,73.05,74.18,72.5,73.33,,73.33,280131.0,137635.0
2007-08-16,71.85,72.1,70.1,71.0,,71.0,293836.0,108515.0
2007-08-17,72.08,72.3,71.5,71.98,,71.98,170218.0,73562.0
2007-08-20,71.25,71.3,70.1,71.12,,71.12,138081.0,37531.0
2007-08-21,70.65,71.3,68.9,69.47,,69.47,100.0,73562.0
2007-08-22,70.0,70.25,68.7,69.26,,69.26,207894.0,319185.0
2007-08-23,70.05,70.05,69.05,69.83,,69.83,170980.0,323636.0
2007-08-24,69.8,71.35,69.7,71.09,,71.09,164270.0,326858.0
2007-08-27,70.8,72.0,70.2,71.97,,71.97,186005.0,324809.0
2007-08-28,71.55,72.15,71.2,71.73,,71.73,181538.0,322074.0
2007-08-29,72.1,73.55,72.1,73.51,,73.51,213070.0,320167.0
2007-08-30,73.1,73.75,72.85,73.36,,73.36,180828.0,321302.0
2007-08-31,74.25,74.8,73.7,74.04,,74.04,166662.0,316718.0
2007-09-03,70.8,70.8,70.8,70.8,,70.8,7146.0,51475.0
2007-09-04,73.75,75.25,73.7,75.08,,75.08,221913.0,317969.0
2007-09-05,75.0,75.78,74.78,75.73,,75.73,226377.0,311961.0
2007-09-06,76.3,77.23,75.35,76.3,,76.3,330624.0,302562.0
2007-09-07,76.15,77.0,75.75,76.7,,76.7,222964.0,284677.0
2007-09-10,75.85,77.6,75.65,77.49,,77.49,296680.0,266423.0
2007-09-11,77.5,78.3,77.0,78.23,,78.23,291803.0,248609.0
2007-09-12,78.15,80.05,78.15,79.91,,79.91,302927.0,249619.0
2007-09-13,79.85,80.15,79.25,80.09,,80.09,237513.0,197270.0
2007-09-14,79.75,80.35,78.95,79.1,,79.1,257062.0,171442.0
2007-09-17,78.85,80.7,78.8,80.57,,80.57,270760.0,123985.0
2007-09-18,80.6,81.9,80.3,81.51,,81.51,237631.0,89500.0
2007-09-19,81.95,82.5,81.1,81.93,,81.93,203173.0,47176.0
2007-09-20,82.25,83.9,81.77,83.32,,83.32,203173.0,47176.0
2007-09-21,81.65,82.4,80.6,81.62,,81.62,225621.0,357262.0
2007-09-24,81.1,81.6,80.5,80.95,,80.95,200779.0,359266.0
2007-09-25,80.25,80.25,79.0,79.53,,79.53,249620.0,355685.0
2007-09-26,80.3,80.75,78.45,80.3,,80.3,342097.0,349125.0
2007-09-27,81.2,83.0,81.2,82.88,,82.88,292697.0,347329.0
2007-09-28,83.3,83.76,81.5,81.66,,81.66,294397.0,340915.0
2007-10-01,81.7,82.02,79.45,80.24,,80.24,269038.0,327060.0
2007-10-02,80.22,80.43,78.87,80.05,,80.05,219221.0,317969.0
2007-10-03,80.23,80.88,79.57,79.94,,79.94,227305.0,312071.0
2007-10-04,79.68,81.75,78.91,81.44,,81.44,252123.0,307759.0
2007-10-05,81.4,81.68,80.51,81.22,,81.22,230873.0,274851.0
2007-10-08,81.11,81.11,78.35,79.02,,79.02,253108.0,238589.0
2007-10-09,79.26,81.1,78.39,80.26,,80.26,324878.0,219178.0
2007-10-10,80.22,81.35,79.72,81.3,,81.3,264143.0,189300.0
2007-10-11,81.32,83.67,81.25,83.08,,83.08,289289.0,180929.0
2007-10-12,82.87,84.05,82.69,83.69,,83.69,205946.0,177158.0
2007-10-15,83.91,86.71,83.5,86.13,,86.13,238654.0,163536.0
2007-10-16,86.5,88.2,86.13,87.61,,87.61,340705.0,150639.0
2007-10-17,87.5,89.0,86.91,87.4,,87.4,323886.0,108745.0
2007-10-18,87.1,89.78,87.1,89.47,,89.47,195959.0,75389.0
2007-10-19,89.74,90.07,87.86,88.6,,88.6,176593.0,36416.0
2007-10-22,88.86,88.86,86.17,87.56,,87.56,176593.0,36416.0
2007-10-23,85.77,86.79,84.82,85.27,,85.27,262304.0,423329.0
2007-10-24,85.17,87.79,84.68,87.1,,87.1,296425.0,423467.0
2007-10-25,87.63,90.6,87.54,90.46,,90.46,282486.0,437168.0
2007-10-26,90.36,92.22,90.2,91.86,,91.86,318748.0,441512.0
2007-10-29,91.72,93.8,91.66,93.53,,93.53,279080.0,423178.0
2007-10-30,93.67,93.68,89.53,90.38,,90.38,300422.0,416303.0
2007-10-31,89.72,95.28,88.92,94.53,,94.53,402154.0,416430.0
2007-11-01,95.15,96.24,92.06,93.49,,93.49,349181.0,401141.0
2007-11-02,93.65,96.03,93.05,95.93,,95.93,254477.0,379868.0
2007-11-05,95.92,96.12,93.72,93.98,,93.98,279964.0,388491.0
2007-11-06,94.49,97.1,94.41,96.7,,96.7,302215.0,359674.0
2007-11-07,96.83,98.62,94.62,96.37,,96.37,448361.0,352198.0
2007-11-08,95.84,97.7,94.93,95.46,,95.46,347189.0,320421.0
2007-11-09,95.91,96.68,94.54,96.32,,96.32,329488.0,298553.0
2007-11-12,96.01,96.2,93.54,94.62,,94.62,317037.0,257852.0
2007-11-13,93.59,94.7,90.13,91.17,,91.17,502947.0,134956.0
2007-11-14,91.35,94.37,91.21,94.09,,94.09,280743.0,109417.0
2007-11-15,93.95,94.64,91.86,93.43,,93.43,226712.0,35806.0
2007-11-16,93.7,95.73,93.2,95.1,,95.1,226712.0,35806.0
2007-11-19,93.88,95.15,93.16,94.64,,94.64,240219.0,393394.0
2007-11-20,94.88,98.62,93.99,98.03,,98.03,286533.0,396351.0
2007-11-21,98.09,99.29,96.31,97.29,,97.29,287607.0,391756.0
2007-11-23,97.6,98.47,96.16,98.18,,98.18,82085.0,391478.0
2007-11-26,98.28,99.11,96.5,97.7,,97.7,231374.0,386904.0
2007-11-27,96.88,97.28,94.21,94.42,,94.42,266497.0,380770.0
2007-11-28,94.56,95.22,90.33,90.62,,90.62,353776.0,372715.0
2007-11-29,91.36,95.17,90.43,91.01,,91.01,409509.0,369045.0
2007-11-30,91.19,91.52,88.45,88.71,,88.71,298158.0,364875.0
2007-12-03,88.79,89.99,87.14,89.31,,89.31,308010.0,338720.0
2007-12-04,89.68,89.98,87.34,88.32,,88.32,281146.0,322877.0
2007-12-05,88.23,90.39,86.82,87.49,,87.49,295118.0,309127.0
2007-12-06,87.27,90.73,85.82,90.23,,90.23,279601.0,301142.0
2007-12-07,90.53,90.68,87.07,88.28,,88.28,288371.0,266833.0
2007-12-10,88.27,89.8,87.09,87.86,,87.86,288602.0,225654.0
2007-12-11,88.22,90.55,87.92,90.02,,90.02,260035.0,195011.0
2007-12-12,89.46,94.85,89.26,94.39,,94.39,358039.0,167628.0
2007-12-13,94.21,94.85,91.85,92.25,,92.25,339594.0,115685.0
2007-12-14,92.57,93.38,90.6,91.27,,91.27,234006.0,79908.0
2007-12-17,91.43,91.95,89.49,90.63,,90.63,161950.0,27986.0
2007-12-18,90.97,92.88,88.88,90.49,,90.49,161950.0,27986.0
2007-12-19,90.35,92.35,89.7,91.24,,91.24,207862.0,338523.0
2007-12-20,91.39,92.25,90.57,91.06,,91.06,165409.0,331799.0
2007-12-21,91.04,93.84,90.83,93.31,,93.31,189546.0,328845.0
2007-12-24,93.58,94.23,92.5,94.13,,94.13,55642.0,325226.0
2007-12-26,93.99,96.54,93.99,95.97,,95.97,119876.0,326052.0
2007-12-27,95.81,97.79,95.22,96.62,,96.62,148819.0,329849.0
2007-12-28,96.84,97.92,95.87,96.0,,96.0,143679.0,319543.0
2007-12-31,96.12,96.78,94.73,95.98,,95.98,108597.0,316927.0
2008-01-02,96.05,100.0,96.05,99.62,,99.62,227099.0,320900.0
2008-01-03,99.23,100.09,98.45,99.18,,99.18,241269.0,322787.0
2008-01-04,99.17,99.41,97.1,97.91,,97.91,231790.0,312344.0
2008-01-07,97.79,98.4,94.47,95.09,,95.09,258890.0,287848.0
2008-01-08,95.35,97.54,95.26,96.33,,96.33,287519.0,256377.0
2008-01-09,96.24,97.97,95.42,95.67,,95.67,346504.0,241757.0
2008-01-10,95.79,96.24,93.25,93.71,,93.71,315910.0,221440.0
2008-01-11,94.24,94.65,92.31,92.69,,92.69,293791.0,201622.0
2008-01-14,92.75,94.43,92.41,94.2,,94.2,257790.0,177869.0
2008-01-15,94.24,94.38,90.98,91.9,,91.9,316087.0,161539.0
2008-01-16,91.68,91.9,89.26,90.84,,90.84,353599.0,108532.0
2008-01-17,91.0,92.19,89.57,90.13,,90.13,209723.0,66176.0
2008-01-18,89.9,91.32,89.61,90.57,,90.57,164876.0,30939.0
2008-01-22,90.58,91.0,86.11,89.85,,89.85,164876.0,30939.0
2008-01-23,89.15,89.44,86.65,86.99,,86.99,261820.0,376627.0
2008-01-24,87.72,89.75,87.0,89.41,,89.41,286687.0,380924.0
2008-01-25,89.55,91.38,89.51,90.71,,90.71,306715.0,376214.0
2008-01-28,90.62,91.36,88.78,90.99,,90.99,261940.0,377709.0
2008-01-29,91.05,92.42,90.33,91.64,,91.64,216738.0,378806.0
2008-01-30,92.37,92.71,91.24,92.33,,92.33,241095.0,376923.0
2008-01-31,91.77,92.3,89.58,91.75,,91.75,316987.0,374973.0
2008-02-01,91.36,92.12,88.46,88.96,,88.96,287490.0,359297.0
2008-02-04,88.66,90.83,88.07,90.02,,90.02,229467.0,332364.0
2008-02-05,89.98,90.0,87.5,88.41,,88.41,259716.0,326550.0
2008-02-06,88.27,88.94,86.66,87.14,,87.14,301813.0,312939.0
2008-02-07,87.06,88.4,86.24,88.11,,88.11,281570.0,278454.0
2008-02-08,88.29,91.98,88.0,91.77,,91.77,339273.0,251738.0
2008-02-11,91.76,94.72,90.92,93.59,,93.59,320857.0,224021.0
2008-02-12,93.61,94.15,92.06,92.78,,92.78,294314.0,202726.0
2008-02-13,92.5,93.89,91.9,93.27,,93.27,270308.0,147175.0
2008-02-14,93.29,95.6,93.25,95.46,,95.46,271470.0,106075.0
2008-02-15,95.22,96.67,94.66,95.5,,95.5,215228.0,71086.0
2008-02-19,95.37,100.1,95.23,100.01,,100.01,194051.0,33268.0
2008-02-20,99.98,101.32,98.4,100.74,,100.74,194051.0,33268.0
2008-02-21,100.01,100.33,96.87,98.23,,98.23,312097.0,370494.0
2008-02-22,97.5,99.37,97.16,98.81,,98.81,245946.0,377389.0
2008-02-25,98.99,99.7,97.75,99.23,,99.23,206041.0,372508.0
2008-02-26,99.35,101.43,98.46,100.88,,100.88,265974.0,378022.0
2008-02-27,101.2,102.08,99.43,99.64,,99.64,267762.0,367571.0
2008-02-28,99.63,102.97,98.91,102.59,,102.59,287914.0,362998.0
2008-02-29,102.55,103.05,101.36,101.84,,101.84,225732.0,359888.0
2008-03-03,101.63,103.95,100.77,102.45,,102.45,281850.0,351114.0
2008-03-04,102.35,103.33,98.87,99.52,,99.52,366724.0,333375.0
2008-03-05,99.88,104.95,99.55,104.52,,104.52,414308.0,329928.0
2008-03-06,104.64,105.97,102.85,105.47,,105.47,337767.0,297104.0
2008-03-07,105.58,106.54,103.91,105.15,,105.15,321205.0,280976.0
2008-03-10,105.25,108.21,104.08,107.9,,107.9,340551.0,267005.0
2008-03-11,107.91,109.72,106.61,108.75,,108.75,349815.0,237048.0
2008-03-12,108.65,110.2,107.09,109.92,,109.92,342575.0,207719.0
2008-03-13,110.06,111.0,108.76,110.33,,110.33,327857.0,172508.0
2008-03-14,110.24,110.92,108.84,110.21,,110.21,293217.0,111302.0
2008-03-17,110.1,111.8,103.23,105.68,,105.68,336081.0,73888.0
2008-03-18,106.15,109.8,105.68,109.42,,109.42,187052.0,34162.0
2008-03-19,108.8,108.98,102.95,104.48,,104.48,187052.0,34162.0
2008-03-20,106.7,107.0,103.0,103.0,,103.0,187052.0,34162.0
2008-03-24,101.7,102.42,99.95,100.86,,100.86,190177.0,352139.0
2008-03-25,100.43,101.86,99.13,101.22,,101.22,303743.0,354542.0
2008-03-26,101.55,106.36,101.43,105.9,,105.9,330867.0,371440.0
2008-03-27,106.0,108.22,105.03,107.58,,107.58,311980.0,375448.0
2008-03-28,107.19,107.63,104.71,105.62,,105.62,261687.0,361614.0
2008-03-31,105.12,106.78,100.25,101.58,,101.58,332269.0,349071.0
2008-04-01,101.57,102.55,99.55,100.98,,100.98,299407.0,330812.0
2008-04-02,100.83,105.1,99.84,104.83,,104.83,295756.0,326434.0
2008-04-03,104.53,106.44,103.21,103.83,,103.83,322592.0,323038.0
2008-04-04,104.26,106.38,104.03,106.23,,106.23,231012.0,310094.0
2008-04-07,106.12,109.48,105.86,109.09,,109.09,278967.0,288169.0
2008-04-08,108.88,109.64,107.64,108.5,,108.5,307800.0,245751.0
2008-04-09,108.75,112.21,107.95,110.87,,110.87,326218.0,230098.0
2008-04-10,110.7,112.2,108.75,110.11,,110.11,312662.0,206284.0
2008-04-11,110.06,110.82,108.92,110.14,,110.14,240810.0,176885.0
2008-04-14,110.0,111.99,109.56,111.76,,111.76,199908.0,167698.0
2008-04-15,111.8,114.08,111.8,113.79,,113.79,222349.0,150626.0
2008-04-16,113.85,115.14,112.19,114.93,,114.93,297359.0,136636.0
2008-04-17,115.0,115.54,114.1,114.86,,114.86,227415.0,99364.0
2008-04-18,115.0,116.97,112.72,116.69,,116.69,206377.0,64307.0
2008-04-21,116.93,117.83,115.65,117.48,,117.48,134017.0,27885.0
2008-04-22,117.53,119.9,116.85,119.37,,119.37,134017.0,27885.0
2008-04-23,117.5,119.9,117.35,117.35,,117.35,134017.0,27885.0
2008-04-24,117.93,118.3,114.25,116.06,,116.06,319982.0,384203.0
2008-04-25,115.95,119.55,114.51,118.52,,118.52,288727.0,385663.0
2008-04-28,118.95,119.93,118.16,118.75,,118.75,201651.0,374062.0
2008-04-29,118.84,118.84,114.95,115.63,,115.63,303543.0,367163.0
2008-04-30,115.36,116.7,113.3,113.46,,113.46,313044.0,352629.0
2008-05-01,112.9,113.1,110.5,112.52,,112.52,291258.0,345815.0
2008-05-02,112.25,116.8,111.78,116.32,,116.32,287460.0,342555.0
2008-05-05,116.5,120.36,116.05,119.97,,119.97,265273.0,347081.0
2008-05-06,119.9,122.73,119.33,121.84,,121.84,331913.0,327550.0
2008-05-07,121.76,123.93,120.54,123.53,,123.53,366207.0,302673.0
2008-05-08,123.81,124.61,121.58,123.69,,123.69,387993.0,280224.0
2008-05-09,124.28,126.27,124.08,125.96,,125.96,338771.0,262650.0
2008-05-12,125.84,126.4,123.7,124.23,,124.23,347942.0,231284.0
2008-05-13,123.76,126.98,123.1,125.8,,125.8,375770.0,217333.0
2008-05-14,125.97,126.04,123.77,124.22,,124.22,313213.0,197081.0
2008-05-15,123.83,126.64,120.75,124.12,,124.12,411677.0,142410.0
2008-05-16,124.4,127.82,124.04,126.29,,126.29,269765.0,83099.0
2008-05-19,126.35,127.77,125.28,127.05,,127.05,213089.0,35631.0
2008-05-20,127.49,129.6,126.67,129.07,,129.07,213089.0,35631.0
2008-05-21,127.69,129.45,127.69,127.69,,127.69,213089.0,35631.0
2008-05-22,133.89,135.09,130.07,130.81,,130.81,425099.0,378974.0
2008-05-23,130.75,133.71,130.16,132.19,,132.19,321344.0,363193.0
2008-05-27,131.68,133.65,128.18,128.85,,128.85,326598.0,359818.0
2008-05-28,128.3,131.58,125.96,131.03,,131.03,369868.0,361536.0
2008-05-29,130.75,133.12,126.11,126.62,,126.62,424268.0,370883.0
2008-05-30,126.59,128.3,124.67,127.35,,127.35,309342.0,347393.0
2008-06-02,126.25,129.35,125.22,127.76,,127.76,304809.0,335295.0
2008-06-03,127.5,127.98,123.87,124.31,,124.31,301116.0,325568.0
2008-06-04,124.23,125.1,121.84,122.3,,122.3,335547.0,326247.0
2008-06-05,122.23,128.38,121.61,127.79,,127.79,333372.0,324029.0
2008-06-06,128.2,139.12,127.81,138.54,,138.54,508749.0,313097.0
2008-06-09,137.97,138.25,133.0,134.35,,134.35,348554.0,282411.0
2008-06-10,135.02,137.98,130.8,131.31,,131.31,394361.0,238141.0
2008-06-11,131.79,138.3,131.35,136.38,,136.38,374434.0,223786.0
2008-06-12,136.54,137.46,131.55,136.74,,136.74,418094.0,223786.0
2008-06-13,136.97,137.08,133.46,134.86,,134.86,262875.0,172409.0
2008-06-16,134.41,139.89,132.84,134.61,,134.61,291340.0,150124.0
2008-06-17,133.6,135.23,132.0,134.01,,134.01,307170.0,101816.0
2008-06-18,133.5,136.88,131.82,136.68,,136.68,225864.0,56873.0
2008-06-19,136.09,137.82,131.48,131.93,,131.93,194147.0,21928.0
2008-06-20,132.06,136.8,131.19,134.62,,134.62,194147.0,21928.0
2008-06-23,135.46,136.4,133.75,133.75,,133.75,194147.0,21928.0
2008-06-24,137.25,138.75,135.9,137.0,,137.0,229371.0,319370.0
2008-06-25,137.07,137.58,131.95,134.55,,134.55,290400.0,317089.0
2008-06-26,134.52,140.39,133.68,139.64,,139.64,295773.0,310154.0
2008-06-27,139.44,142.99,138.61,140.21,,140.21,277517.0,313090.0
2008-06-30,140.6,143.67,139.17,140.0,,140.0,253428.0,289851.0
2008-07-01,140.18,143.33,139.95,140.97,,140.97,238751.0,288297.0
2008-07-02,141.44,144.32,140.01,143.57,,143.57,253397.0,279194.0
2008-07-03,144.19,145.85,143.22,145.29,,145.29,193841.0,280318.0
2008-07-07,144.27,144.53,139.5,141.37,,141.37,304148.0,285538.0
2008-07-08,141.59,142.44,135.14,136.04,,136.04,382404.0,246200.0
2008-07-09,136.0,138.28,135.34,136.05,,136.05,299142.0,223504.0
2008-07-10,135.8,142.13,135.43,141.65,,141.65,294339.0,208358.0
2008-07-11,141.8,147.27,141.44,145.08,,145.08,334940.0,203878.0
2008-07-14,144.69,146.37,142.49,145.18,,145.18,252605.0,154516.0
2008-07-15,145.19,146.73,135.92,138.74,,138.74,392225.0,146402.0
2008-07-16,138.77,139.3,132.0,134.6,,134.6,293858.0,109902.0
2008-07-17,135.11,136.75,129.0,129.29,,129.29,379076.0,80629.0
2008-07-18,129.56,132.04,128.23,128.88,,128.88,208698.0,63111.0
2008-07-21,128.88,132.05,128.63,131.04,,131.04,133661.0,23594.0
2008-07-22,131.04,132.07,125.63,127.95,,127.95,133661.0,23594.0
2008-07-23,127.05,128.6,126.9,126.9,,126.9,133661.0,23594.0
2008-07-24,124.46,126.44,123.5,125.49,,125.49,267709.0,311238.0
2008-07-25,125.6,126.51,122.5,123.26,,123.26,217950.0,307224.0
2008-07-28,123.41,125.22,122.63,124.73,,124.73,197074.0,296497.0
2008-07-29,124.94,125.85,120.42,122.19,,122.19,263546.0,295679.0
2008-07-30,121.9,127.39,120.8,126.77,,126.77,309078.0,299099.0
2008-07-31,126.9,127.89,122.71,124.08,,124.08,280832.0,310736.0
2008-08-01,124.06,128.6,122.1,125.1,,125.1,277311.0,286007.0
2008-08-04,125.98,126.35,119.5,121.41,,121.41,294048.0,277820.0
2008-08-05,121.0,121.23,118.0,119.17,,119.17,316589.0,273227.0
2008-08-06,118.75,120.49,117.11,118.58,,118.58,307994.0,272989.0
2008-08-07,118.8,121.78,117.91,120.02,,120.02,304204.0,235330.0
2008-08-08,119.9,120.08,114.62,115.2,,115.2,297330.0,204430.0
2008-08-11,115.2,116.9,112.72,114.45,,114.45,295334.0,184909.0
2008-08-12,114.53,115.95,112.31,113.01,,113.01,303791.0,161679.0
2008-08-13,113.09,117.46,112.87,116.0,,116.0,322967.0,139443.0
2008-08-14,116.39,117.42,112.59,115.01,,115.01,268197.0,123720.0
2008-08-15,114.83,115.2,111.34,113.77,,113.77,276806.0,85190.0
2008-08-18,113.94,115.35,112.0,112.87,,112.87,178631.0,65036.0
2008-08-19,113.11,116.65,111.64,114.53,,114.53,149293.0,29492.0
2008-08-20,115.11,117.03,112.61,114.98,,114.98,149293.0,29492.0
2008-08-21,115.95,115.95,114.3,114.3,,114.3,149293.0,29492.0
2008-08-22,121.55,121.86,114.18,114.59,,114.59,276216.0,309181.0
2008-08-25,114.69,116.06,113.68,115.11,,115.11,174446.0,302397.0
2008-08-26,115.5,117.89,112.36,116.27,,116.27,311866.0,296541.0
2008-08-27,116.04,119.63,115.64,118.15,,118.15,265812.0,302647.0
2008-08-28,118.16,120.5,114.08,115.59,,115.59,272322.0,289212.0
2008-08-29,115.75,118.76,115.0,115.46,,115.46,216481.0,285551.0
2008-09-02,117.05,117.25,105.46,109.71,,109.71,389706.0,303965.0
2008-09-03,110.24,110.3,107.22,109.35,,109.35,247584.0,281691.0
2008-09-04,109.4,110.6,106.52,107.89,,107.89,264187.0,277147.0
2008-09-05,107.48,108.1,105.13,106.23,,106.23,249111.0,273877.0
2008-09-08,107.75,109.89,104.7,106.34,,106.34,317923.0,241668.0
2008-09-09,106.66,106.77,101.74,103.26,,103.26,332463.0,242917.0
2008-09-10,102.2,104.97,101.36,102.58,,102.58,331516.0,205594.0
2008-09-11,102.78,103.95,100.1,100.87,,100.87,311505.0,182319.0
2008-09-12,101.15,102.89,99.99,101.18,,101.18,273124.0,159585.0
2008-09-15,99.35,99.99,94.0,95.71,,95.71,334900.0,151066.0
2008-09-16,94.23,94.32,90.51,91.15,,91.15,327157.0,141464.0
2008-09-17,92.81,97.63,91.36,97.16,,97.16,343691.0,81694.0
2008-09-18,97.1,102.24,95.73,97.88,,97.88,243360.0,60039.0
2008-09-19,97.95,105.25,97.39,104.55,,104.55,184766.0,23130.0
2008-09-22,104.97,130.0,103.35,120.92,,120.92,184766.0,23130.0
2008-09-23,108.98,109.58,104.05,106.61,,106.61,316025.0,293090.0
2008-09-24,106.93,109.5,104.8,105.73,,105.73,233417.0,289239.0
2008-09-25,105.53,108.67,103.22,108.02,,108.02,245163.0,286462.0
2008-09-26,107.7,108.11,104.25,106.89,,106.89,168454.0,277407.0
2008-09-29,106.89,106.91,95.04,96.37,,96.37,248522.0,276074.0
2008-09-30,95.4,102.46,93.36,100.64,,100.64,252741.0,262031.0
2008-10-01,101.86,102.84,95.95,98.53,,98.53,280295.0,250208.0
2008-10-02,98.73,100.37,93.56,93.97,,93.97,223270.0,252271.0
2008-10-03,93.85,96.03,91.3,93.88,,93.88,238984.0,253731.0
2008-10-06,92.5,92.68,87.56,87.81,,87.81,281987.0,242985.0
2008-10-07,88.96,93.02,87.87,90.06,,90.06,342917.0,210061.0
2008-10-08,89.56,90.99,86.05,88.95,,88.95,339344.0,188177.0
2008-10-09,88.8,89.82,84.19,86.59,,86.59,248211.0,159320.0
2008-10-10,84.93,85.13,77.09,77.7,,77.7,363996.0,132575.0
2008-10-13,80.12,82.52,79.45,81.19,,81.19,210714.0,117630.0
2008-10-14,82.0,84.83,78.31,78.63,,78.63,266143.0,106920.0
2008-10-15,78.75,79.17,73.55,74.54,,74.54,221136.0,98074.0
2008-10-16,73.6,74.5,68.57,69.85,,69.85,283094.0,73080.0
2008-10-17,72.3,74.3,69.84,71.85,,71.85,141907.0,51461.0
2008-10-20,72.16,76.12,71.77,74.25,,74.25,137299.0,15748.0
2008-10-21,75.62,75.69,69.77,70.89,,70.89,137299.0,15748.0
2008-10-22,71.47,71.8,66.2,66.75,,66.75,272317.0,334975.0
2008-10-23,67.21,69.42,65.9,67.84,,67.84,256890.0,332990.0
2008-10-24,69.42,69.5,62.65,64.15,,64.15,253812.0,329524.0
2008-10-27,64.78,65.77,61.3,63.22,,63.22,234150.0,326108.0
2008-10-28,62.24,65.2,61.61,62.73,,62.73,222083.0,325109.0
2008-10-29,66.8,68.4,66.7,67.5,,67.5,315415.0,310825.0
2008-10-30,68.11,70.6,64.04,65.96,,65.96,279196.0,308098.0
2008-10-31,65.58,68.6,63.12,67.81,,67.81,256881.0,293226.0
2008-11-03,67.37,69.19,63.63,63.91,,63.91,236426.0,282713.0
2008-11-04,63.8,71.77,62.25,70.53,,70.53,329187.0,286862.0
2008-11-05,70.0,70.46,65.0,65.3,,65.3,272470.0,282403.0
2008-11-06,65.02,65.5,60.16,60.77,,60.77,292018.0,273003.0
2008-11-07,60.67,62.82,59.97,61.04,,61.04,236045.0,252261.0
2008-11-10,61.8,65.56,59.1,62.41,,62.41,286648.0,228597.0
2008-11-11,62.14,62.28,58.32,59.33,,59.33,258306.0,214698.0
2008-11-12,59.0,59.5,55.5,56.16,,56.16,261423.0,199288.0
2008-11-13,55.44,59.66,54.67,58.24,,58.24,322685.0,210674.0
2008-11-14,59.39,59.96,55.69,57.04,,57.04,245858.0,195333.0
2008-11-17,56.74,58.98,54.72,54.95,,54.95,337536.0,114994.0
2008-11-18,55.01,55.98,53.96,54.39,,54.39,189689.0,68730.0
2008-11-19,54.7,55.34,52.79,53.62,,53.62,161384.0,23172.0
2008-11-20,53.1,53.3,48.5,49.62,,49.62,161384.0,23172.0
2008-11-21,48.57,51.12,48.25,49.93,,49.93,213647.0,299041.0
2008-11-24,50.97,55.3,48.8,54.5,,54.5,233065.0,301892.0
2008-11-25,54.3,54.66,50.52,50.77,,50.77,228413.0,302654.0
2008-11-26,50.65,54.97,50.15,54.44,,54.44,243440.0,307791.0
2008-11-28,53.44,55.98,51.12,54.43,,54.43,129155.0,309956.0
2008-12-01,54.62,54.62,48.62,49.28,,49.28,217048.0,303711.0
2008-12-02,48.85,50.25,46.82,46.96,,46.96,233248.0,297619.0
2008-12-03,47.76,48.1,46.26,46.79,,46.79,217573.0,308710.0
2008-12-04,47.0,47.27,43.36,43.67,,43.67,232447.0,303787.0
2008-12-05,43.78,44.47,40.5,40.81,,40.81,327140.0,268114.0
2008-12-08,41.64,44.7,41.55,43.71,,43.71,289529.0,235923.0
2008-12-09,44.05,44.57,41.83,42.07,,42.07,240867.0,206125.0
2008-12-10,42.4,46.17,41.89,43.52,,43.52,362393.0,175364.0
2008-12-11,44.05,49.12,43.28,47.98,,47.98,317267.0,129428.0
2008-12-12,47.0,47.51,43.32,46.28,,46.28,291629.0,118828.0
2008-12-15,46.77,50.05,43.95,44.51,,44.51,256308.0,107149.0
2008-12-16,44.95,46.53,42.56,43.6,,43.6,259901.0,73440.0
2008-12-17,43.75,45.5,39.88,40.06,,40.06,174258.0,56415.0
2008-12-18,40.32,40.9,35.98,36.22,,36.22,95999.0,14390.0
2008-12-19,36.26,37.59,32.4,33.87,,33.87,95999.0,14390.0
2008-12-22,42.79,43.44,39.5,39.91,,39.91,149135.0,276728.0
2008-12-23,39.55,40.65,37.79,38.98,,38.98,146203.0,271165.0
2008-12-24,39.15,39.69,35.13,35.35,,35.35,93376.0,278865.0
2008-12-26,35.7,38.03,35.35,37.71,,37.71,64554.0,279313.0
2008-12-29,38.4,42.2,37.53,40.02,,40.02,150601.0,283690.0
2008-12-30,40.01,40.39,37.93,39.03,,39.03,137263.0,279301.0
2008-12-31,39.17,45.54,36.94,44.6,,44.6,188601.0,286437.0
2009-01-02,43.72,46.74,41.05,46.34,,46.34,184679.0,286346.0
2009-01-05,47.04,49.28,45.56,48.81,,48.81,258762.0,281902.0
2009-01-06,48.4,50.47,47.6,48.58,,48.58,331307.0,249345.0
2009-01-07,48.41,49.09,42.41,42.63,,42.63,306262.0,238637.0
2009-01-08,42.63,43.63,40.54,41.7,,41.7,312485.0,207749.0
2009-01-09,42.45,42.7,39.38,40.83,,40.83,277431.0,192028.0
2009-01-12,40.55,40.8,37.48,37.59,,37.59,272828.0,151026.0
2009-01-13,37.49,39.5,36.1,37.78,,37.78,340615.0,123395.0
2009-01-14,38.72,39.45,35.52,37.28,,37.28,311078.0,79601.0
2009-01-15,37.34,37.99,33.2,35.4,,35.4,179925.0,61455.0
2009-01-16,35.28,36.87,34.18,36.51,,36.51,97975.0,17561.0
2009-01-20,36.14,39.55,32.7,38.74,,38.74,97975.0,17561.0
2009-01-21,40.91,44.43,40.24,43.55,,43.55,276261.0,378137.0
2009-01-22,44.21,45.1,40.41,43.67,,43.67,317569.0,375199.0
2009-01-23,43.26,47.0,41.4,46.47,,46.47,269756.0,377692.0
2009-01-26,46.05,48.59,45.25,45.73,,45.73,277496.0,360026.0
2009-01-27,45.65,47.49,41.41,41.58,,41.58,308439.0,368662.0
2009-01-28,41.99,43.6,40.6,42.16,,42.16,291416.0,373014.0
2009-01-29,42.22,42.32,40.18,41.44,,41.44,245854.0,368422.0
2009-01-30,41.65,43.44,41.02,41.68,,41.68,237726.0,368800.0
2009-02-02,41.75,42.31,39.83,40.08,,40.08,263645.0,375352.0
2009-02-03,40.28,41.17,39.65,40.78,,40.78,244615.0,370471.0
2009-02-04,40.93,41.92,39.74,40.32,,40.32,254203.0,364665.0
2009-02-05,40.3,41.25,39.46,41.17,,41.17,229734.0,363757.0
2009-02-06,41.0,42.68,38.6,40.17,,40.17,518382.0,275342.0
2009-02-09,39.88,42.43,39.42,39.56,,39.56,317497.0,235028.0
2009-02-10,39.76,41.8,37.35,37.55,,37.55,359674.0,203617.0
2009-02-11,38.15,38.47,35.65,35.94,,35.94,315650.0,169986.0
2009-02-12,35.92,36.25,33.55,33.98,,33.98,326176.0,154732.0
2009-02-13,34.36,38.25,33.81,37.51,,37.51,281710.0,121094.0
2009-02-17,37.81,38.49,34.45,34.93,,34.93,153708.0,68293.0
2009-02-18,35.02,36.22,34.13,34.62,,34.62,73864.0,49455.0
2009-02-19,34.75,39.85,34.59,39.48,,39.48,82550.0,18941.0
2009-02-20,38.86,39.5,36.91,38.94,,38.94,82550.0,18941.0
2009-02-23,39.73,41.49,37.87,38.44,,38.44,285905.0,294018.0
2009-02-24,38.1,40.13,37.65,39.96,,39.96,238188.0,292343.0
2009-02-25,39.92,42.83,39.4,42.5,,42.5,323428.0,294499.0
2009-02-26,42.39,45.3,42.27,45.22,,45.22,287202.0,293507.0
2009-02-27,44.59,44.91,42.55,44.76,,44.76,274579.0,283824.0
2009-03-02,44.34,44.49,39.84,40.15,,40.15,245234.0,278339.0
2009-03-03,40.1,42.07,39.44,41.65,,41.65,241538.0,273716.0
2009-03-04,41.38,45.76,41.04,45.38,,45.38,319761.0,268116.0
2009-03-05,45.42,45.7,42.86,43.61,,43.61,228192.0,258290.0
2009-03-06,43.61,46.3,43.45,45.52,,45.52,306347.0,239886.0
2009-03-09,45.76,48.83,44.97,47.07,,47.07,390590.0,204514.0
2009-03-10,47.25,48.32,45.33,45.71,,45.71,289157.0,165483.0
2009-03-11,45.57,46.04,42.08,42.33,,42.33,339876.0,150415.0
2009-03-12,42.73,47.22,42.51,47.03,,47.03,316566.0,129240.0
2009-03-13,47.21,48.14,45.6,46.25,,46.25,221028.0,108188.0
2009-03-16,45.2,47.63,43.62,47.35,,47.35,240078.0,94054.0
2009-03-17,47.06,49.82,46.53,49.16,,49.16,214930.0,69903.0
2009-03-18,48.67,49.87,46.92,49.73,,49.73,125337.0,51422.0
2009-03-19,49.73,52.25,48.78,51.61,,51.61,96379.0,18018.0
2009-03-20,51.06,52.13,50.3,51.06,,51.06,96379.0,18018.0
2009-03-23,52.13,54.05,51.62,53.8,,53.8,229890.0,315672.0
2009-03-24,53.83,54.2,52.45,53.98,,53.98,212790.0,305206.0
2009-03-25,53.73,54.18,51.86,52.77,,52.77,283727.0,300102.0
2009-03-26,52.84,54.66,52.76,54.34,,54.34,196916.0,293565.0
2009-03-27,54.0,54.28,51.64,52.38,,52.38,181165.0,296232.0
2009-03-30,52.25,52.25,48.11,48.41,,48.41,222171.0,285029.0
2009-03-31,48.64,50.0,47.77,49.66,,49.66,240254.0,279640.0
2009-04-01,48.96,48.96,47.26,48.39,,48.39,234224.0,278630.0
2009-04-02,48.45,52.87,48.45,52.64,,52.64,270270.0,277482.0
2009-04-03,52.36,53.9,51.02,52.51,,52.51,212172.0,273024.0
2009-04-06,52.4,53.6,49.81,51.05,,51.05,228983.0,263055.0
2009-04-07,51.39,51.82,48.4,49.15,,49.15,254031.0,226328.0
2009-04-08,48.47,51.3,47.37,49.38,,49.38,352611.0,193217.0
2009-04-09,49.96,52.45,49.72,52.24,,52.24,294835.0,172928.0
2009-04-13,52.0,52.15,48.84,50.05,,50.05,290456.0,132583.0
2009-04-14,49.96,51.12,48.85,49.41,,49.41,284710.0,107341.0
2009-04-15,49.16,50.79,48.91,49.25,,49.25,228056.0,85002.0
2009-04-16,49.7,50.48,49.11,49.98,,49.98,196957.0,64746.0
2009-04-17,49.93,51.37,49.41,50.33,,50.33,137021.0,44105.0
2009-04-20,50.16,50.31,45.44,45.88,,45.88,89895.0,20752.0
2009-04-21,45.26,47.2,43.83,46.51,,46.51,89895.0,20752.0
2009-04-22,48.68,49.09,47.7,48.85,,48.85,238729.0,339018.0
2009-04-23,48.49,49.92,48.37,49.62,,49.62,227296.0,329157.0
2009-04-24,49.65,51.75,49.06,51.55,,51.55,230865.0,320964.0
2009-04-27,51.45,51.45,48.01,50.14,,50.14,265293.0,321884.0
2009-04-28,50.1,50.19,48.55,49.92,,49.92,186823.0,313282.0
2009-04-29,49.25,51.42,49.12,50.97,,50.97,234826.0,309929.0
2009-04-30,50.79,51.94,50.21,51.12,,51.12,208296.0,313829.0
2009-05-01,50.95,53.65,50.43,53.2,,53.2,248750.0,312127.0
2009-05-04,52.62,54.64,52.56,54.47,,54.47,229782.0,306934.0
2009-05-05,54.46,54.83,53.5,53.84,,53.84,234306.0,294409.0
2009-05-06,54.12,56.47,53.57,56.34,,56.34,334302.0,278836.0
2009-05-07,56.3,58.57,55.46,56.71,,56.71,377826.0,249656.0
2009-05-08,56.5,58.75,56.15,58.63,,58.63,291819.0,231266.0
2009-05-11,58.49,58.63,56.78,58.5,,58.5,290030.0,202327.0
2009-05-12,58.1,60.08,57.81,58.85,,58.85,305957.0,186826.0
2009-05-13,59.29,59.9,57.41,58.02,,58.02,311802.0,154931.0
2009-05-14,57.73,59.0,56.55,58.62,,58.62,260456.0,92659.0
2009-05-15,58.54,58.88,56.07,56.34,,56.34,216089.0,58524.0
2009-05-18,56.47,59.33,56.12,59.03,,59.03,134714.0,19950.0
2009-05-19,59.16,60.48,58.55,59.65,,59.65,134714.0,19950.0
2009-05-20,60.8,62.04,60.8,62.04,,62.04,270022.0,350995.0
2009-05-21,60.1,61.05,60.1,61.05,,61.05,237412.0,344894.0
2009-05-22,61.67,61.67,61.67,61.67,,61.67,186302.0,342463.0
2009-05-26,59.8,62.45,59.8,62.45,,62.45,267127.0,341237.0
2009-05-27,63.0,63.45,62.85,63.45,,63.45,261888.0,348653.0
2009-05-28,63.56,65.35,63.56,65.08,,65.08,281439.0,346632.0
2009-05-29,65.68,66.31,65.4,66.31,,66.31,261370.0,347339.0
2009-06-01,67.73,68.58,67.73,68.58,,68.58,234080.0,348751.0
2009-06-02,68.55,68.65,68.35,68.55,,68.55,266861.0,342921.0
2009-06-03,67.8,67.8,65.45,66.12,,66.12,322365.0,348323.0
2009-06-04,67.65,69.25,67.65,68.81,,68.81,304674.0,344711.0
2009-06-05,68.49,69.05,68.02,68.44,,68.44,329259.0,300939.0
2009-06-08,67.95,68.88,67.95,68.09,,68.09,289278.0,262530.0
2009-06-09,69.67,70.01,69.1,70.01,,70.01,316884.0,221695.0
2009-06-10,70.9,71.55,70.55,71.33,,71.33,346248.0,180539.0
2009-06-11,72.14,72.92,72.14,72.68,,72.68,314790.0,152156.0
2009-06-12,71.9,72.04,71.9,72.04,,72.04,224601.0,134388.0
2009-06-15,70.0,70.62,69.76,70.62,,70.62,242211.0,125107.0
2009-06-16,72.75,72.75,70.47,70.47,,70.47,266350.0,102278.0
2009-06-17,69.55,71.03,69.55,71.03,,71.03,265584.0,75657.0
2009-06-18,70.75,71.45,70.7,71.37,,71.37,178851.0,53282.0
2009-06-19,69.85,69.85,69.55,69.55,,69.55,115712.0,23650.0
2009-06-22,66.8,67.25,66.75,66.93,,66.93,115712.0,23650.0
2009-06-23,67.15,69.68,66.37,69.24,,69.24,279901.0,261196.0
2009-06-24,68.55,69.86,68.06,68.67,,68.67,242855.0,262273.0
2009-06-25,68.29,70.93,68.11,70.23,,70.23,254942.0,268610.0
2009-06-26,70.34,71.29,68.81,69.16,,69.16,254942.0,268610.0
2009-06-29,69.25,71.92,68.36,71.49,,71.49,229882.0,263941.0
2009-06-30,71.6,73.38,68.9,69.89,,69.89,331550.0,255527.0
2009-07-01,70.45,71.85,68.52,69.31,,69.31,331550.0,255527.0
2009-07-02,69.22,69.74,66.26,66.73,,66.73,243250.0,238617.0
2009-07-06,65.54,65.65,63.4,64.05,,64.05,256986.0,225634.0
2009-07-07,64.19,64.91,62.21,62.93,,62.93,262358.0,222866.0
2009-07-08,62.31,62.68,60.01,60.14,,60.14,334958.0,208279.0
2009-07-09,60.38,61.62,59.25,60.41,,60.41,314800.0,178807.0
2009-07-10,60.45,60.89,58.72,59.89,,59.89,50.0,168217.0
2009-07-13,59.86,60.67,58.32,59.69,,59.69,301907.0,143508.0
2009-07-14,60.14,61.46,59.15,59.52,,59.52,305947.0,118789.0
2009-07-15,59.79,62.0,59.65,61.54,,61.54,279729.0,95171.0
2009-07-16,62.0,62.25,60.29,62.02,,62.02,250043.0,66721.0
2009-07-17,62.24,63.99,61.04,63.56,,63.56,186315.0,48873.0
2009-07-20,63.38,64.9,63.19,63.98,,63.98,125148.0,19292.0
2009-07-21,64.2,65.53,63.51,64.72,,64.72,125148.0,19292.0
2009-07-22,65.03,65.77,63.76,65.4,,65.4,319989.0,335971.0
2009-07-23,65.4,67.49,64.4,67.16,,67.16,321627.0,340783.0
2009-07-24,66.62,68.2,66.46,68.05,,68.05,217270.0,332239.0
2009-07-27,68.05,68.99,67.6,68.38,,68.38,245180.0,334158.0
2009-07-28,68.26,68.86,66.48,67.23,,67.23,253558.0,331575.0
2009-07-29,66.68,67.01,62.7,63.35,,63.35,342411.0,321276.0
2009-07-30,62.86,67.29,62.76,66.94,,66.94,344216.0,313373.0
2009-07-31,66.69,69.74,64.96,69.45,,69.45,400836.0,319255.0
2009-08-03,69.3,71.95,69.09,71.58,,71.58,323455.0,320204.0
2009-08-04,71.34,71.95,70.16,71.42,,71.42,285877.0,311751.0
2009-08-05,71.82,72.1,69.71,71.97,,71.97,307551.0,309605.0
2009-08-06,71.83,72.42,70.18,71.94,,71.94,328670.0,300436.0
2009-08-07,71.81,72.84,70.38,70.93,,70.93,367023.0,262861.0
2009-08-10,70.67,71.57,70.09,70.6,,70.6,304092.0,231631.0
2009-08-11,70.76,71.25,68.71,69.45,,69.45,389079.0,198620.0
2009-08-12,69.67,71.13,68.84,70.16,,70.16,342269.0,167244.0
2009-08-13,70.54,72.21,70.05,70.52,,70.52,322969.0,130807.0
2009-08-14,70.9,71.6,67.12,67.51,,67.51,320144.0,106781.0
2009-08-17,67.69,67.69,65.23,66.75,,66.75,264790.0,64996.0
2009-08-18,66.8,70.29,66.11,69.19,,69.19,182990.0,50824.0
2009-08-19,70.25,72.8,68.05,72.42,,72.42,126682.0,19934.0
2009-08-20,72.15,72.88,71.65,72.54,,72.54,126682.0,19934.0
2009-08-21,72.88,74.72,72.03,73.89,,73.89,246228.0,275213.0
2009-08-24,73.75,74.81,73.57,74.37,,74.37,208702.0,272421.0
2009-08-25,73.97,75.0,71.11,72.05,,72.05,324399.0,267930.0
2009-08-26,71.35,72.64,70.67,71.43,,71.43,255501.0,261262.0
2009-08-27,71.36,72.95,69.83,72.49,,72.49,272730.0,254897.0
2009-08-28,72.86,73.52,71.78,72.74,,72.74,239217.0,256547.0
2009-08-31,71.0,73.36,69.13,69.96,,69.96,276967.0,250813.0
2009-09-01,69.85,71.37,68.0,68.05,,68.05,336835.0,243543.0
2009-09-02,67.7,68.8,67.05,68.05,,68.05,269497.0,245186.0
2009-09-03,68.15,69.4,67.66,67.96,,67.96,231967.0,238294.0
2009-09-04,68.19,69.7,67.12,68.02,,68.02,229782.0,222774.0
2009-09-08,67.87,71.79,67.54,71.1,,71.1,374237.0,207719.0
2009-09-09,71.33,72.52,70.66,71.31,,71.31,331984.0,194469.0
2009-09-10,71.64,72.44,70.86,71.94,,71.94,345551.0,166266.0
2009-09-11,72.05,72.9,68.82,69.29,,69.29,374693.0,142398.0
2009-09-14,69.15,69.51,68.02,68.86,,68.86,255720.0,134385.0
2009-09-15,68.78,71.19,68.48,70.93,,70.93,288040.0,111923.0
2009-09-16,70.4,72.56,70.14,72.51,,72.51,291946.0,92318.0
2009-09-17,72.31,73.16,71.66,72.47,,72.47,235707.0,74237.0
2009-09-18,72.4,72.66,71.27,72.04,,72.04,165696.0,51794.0
2009-09-21,71.78,72.2,68.96,69.71,,69.71,142853.0,19771.0
2009-09-22,69.67,71.85,69.61,71.55,,71.55,142853.0,19771.0
2009-09-23,71.63,71.81,68.04,68.97,,68.97,307578.0,304629.0
2009-09-24,68.33,68.77,65.6,65.89,,65.89,357456.0,301052.0
2009-09-25,65.92,67.09,65.05,66.02,,66.02,315319.0,303673.0
2009-09-28,66.15,67.54,65.41,66.84,,66.84,231410.0,305009.0
2009-09-29,67.11,67.33,65.82,66.71,,66.71,247345.0,303381.0
2009-09-30,66.71,70.72,66.22,70.61,,70.61,247345.0,303381.0
2009-10-01,70.4,71.39,69.13,70.82,,70.82,312014.0,298730.0
2009-10-02,70.35,70.69,68.32,69.95,,69.95,334690.0,297948.0
2009-10-05,69.81,71.0,68.05,70.41,,70.41,346922.0,294216.0
2009-10-06,70.26,71.97,70.06,70.88,,70.88,346922.0,294216.0
2009-10-07,71.16,71.76,68.88,69.57,,69.57,346922.0,268321.0
2009-10-08,69.8,72.55,69.17,71.69,,71.69,405214.0,240606.0
2009-10-09,71.42,72.35,70.62,71.77,,71.77,322276.0,192598.0
2009-10-12,72.24,73.84,72.05,73.27,,73.27,260226.0,165166.0
2009-10-13,73.17,74.55,72.83,74.15,,74.15,361151.0,137590.0
2009-10-14,74.4,75.53,74.4,75.18,,75.18,296006.0,123692.0
2009-10-15,75.34,77.97,74.79,77.58,,77.58,355573.0,98012.0
2009-10-16,77.76,78.75,76.82,78.53,,78.53,238421.0,67269.0
2009-10-19,78.56,79.69,78.05,79.61,,79.61,131534.0,30650.0
2009-10-20,79.61,80.05,78.05,79.09,,79.09,131534.0,30650.0
2009-10-21,78.69,82.0,77.64,81.37,,81.37,395742.0,359806.0
2009-10-22,81.04,81.5,79.86,81.19,,81.19,295407.0,366506.0
2009-10-23,80.55,80.55,80.5,80.5,,80.5,293751.0,354827.0
2009-10-26,79.65,81.58,77.97,78.68,,78.68,363907.0,360602.0
2009-10-27,78.68,79.89,77.81,79.55,,79.55,375672.0,353279.0
2009-10-28,79.47,79.83,77.06,77.46,,77.46,359438.0,349049.0
2009-10-29,78.75,80.46,77.03,79.87,,79.87,360575.0,357391.0
2009-10-30,79.98,80.21,76.85,77.0,,77.0,412394.0,334456.0
2009-11-02,77.02,78.66,76.56,78.13,,78.13,371006.0,314254.0
2009-11-03,78.09,79.77,76.55,79.6,,79.6,373992.0,310220.0
2009-11-04,79.47,81.06,79.12,80.4,,80.4,366103.0,324780.0
2009-11-05,80.29,80.52,79.34,79.62,,79.62,257603.0,306296.0
2009-11-06,79.8,80.34,76.71,77.43,,77.43,379374.0,291668.0
2009-11-09,79.2,80.19,77.77,79.43,,79.43,327402.0,258226.0
2009-11-10,79.24,80.51,77.89,79.05,,79.05,371088.0,244084.0
2009-11-11,78.88,80.1,78.57,79.28,,79.28,297815.0,227690.0
2009-11-12,79.25,79.69,76.52,76.94,,76.94,412833.0,211021.0
2009-11-13,76.78,77.67,75.57,76.35,,76.35,335366.0,188471.0
2009-11-16,76.58,79.43,76.35,78.9,,78.9,361387.0,162516.0
2009-11-17,78.93,79.73,78.14,79.14,,79.14,319240.0,96277.0
2009-11-18,79.38,80.33,78.67,79.58,,79.58,253658.0,70506.0
2009-11-19,79.63,79.87,77.06,77.46,,77.46,175227.0,33683.0
2009-11-20,77.59,77.99,76.2,76.72,,76.72,175227.0,33683.0
2009-11-23,77.8,79.92,77.15,77.56,,77.56,382888.0,338312.0
2009-11-24,77.45,77.8,75.6,76.02,,76.02,413033.0,348313.0
2009-11-25,75.83,78.09,75.5,77.96,,77.96,337389.0,344495.0
2009-11-27,77.29,77.94,72.39,76.05,,76.05,301347.0,354436.0
2009-11-30,76.05,78.0,75.13,77.28,,77.28,358538.0,348022.0
2009-12-01,77.35,79.04,77.01,78.37,,78.37,310483.0,336298.0
2009-12-02,77.9,78.59,76.22,76.6,,76.6,340897.0,320710.0
2009-12-03,76.51,77.5,75.54,76.46,,76.46,351788.0,318192.0
2009-12-04,75.83,77.9,74.85,75.47,,75.47,411579.0,320427.0
2009-12-07,75.8,76.1,73.7,73.93,,73.93,359248.0,307952.0
2009-12-08,74.0,74.39,72.51,72.62,,72.62,424771.0,264311.0
2009-12-09,73.12,73.87,70.13,70.67,,70.67,526968.0,235576.0
2009-12-10,70.8,71.39,69.81,70.54,,70.54,407657.0,188681.0
2009-12-11,70.57,71.2,69.46,69.87,,69.87,407657.0,188681.0
2009-12-14,69.63,70.22,68.59,69.51,,69.51,268931.0,147635.0
2009-12-15,69.57,71.15,69.31,70.69,,70.69,262945.0,110864.0
2009-12-16,70.78,73.55,70.59,72.66,,72.66,298377.0,76914.0
2009-12-17,72.74,73.13,71.21,72.65,,72.65,173958.0,52291.0
2009-12-18,72.6,74.69,72.55,73.36,,73.36,122741.0,19599.0
2009-12-21,72.35,72.7,72.25,72.47,,72.47,122741.0,19599.0
2009-12-22,72.35,72.7,72.25,72.55,,72.55,122741.0,19599.0
2009-12-23,74.52,77.0,74.25,76.67,,76.67,196830.0,275173.0
2009-12-24,76.59,78.25,76.19,78.05,,78.05,102484.0,279539.0
2009-12-28,77.92,79.12,77.76,78.77,,78.77,108895.0,280101.0
2009-12-29,78.66,79.39,78.02,78.87,,78.87,137090.0,279550.0
2009-12-30,78.8,79.8,78.46,79.28,,79.28,137090.0,279550.0
2009-12-31,79.28,80.0,79.16,79.36,,79.36,120372.0,278234.0
2010-01-04,79.63,81.79,79.63,81.51,,81.51,263542.0,290352.0
2010-01-05,81.77,81.77,81.77,81.77,,81.77,258887.0,280580.0
2010-01-06,81.43,83.52,80.85,83.18,,83.18,370059.0,275043.0
2010-01-07,83.2,83.36,82.26,82.66,,82.66,246632.0,262309.0
2010-01-08,82.65,83.47,81.8,82.75,,82.75,310377.0,250371.0
2010-01-11,82.88,83.95,81.96,82.52,,82.52,296304.0,226210.0
2010-01-12,82.07,82.34,79.91,80.79,,80.79,333866.0,189671.0
2010-01-13,80.06,80.67,78.37,79.65,,79.65,401627.0,140073.0
2010-01-14,79.63,80.36,78.92,79.39,,79.39,401627.0,140073.0
2010-01-15,79.2,79.31,77.7,78.0,,78.0,200555.0,68799.0
2010-01-19,77.85,79.15,76.76,79.02,,79.02,186882.0,25198.0
2010-01-20,78.88,79.03,76.96,77.62,,77.62,186882.0,25198.0
2010-01-21,77.56,78.36,75.66,76.08,,76.08,327417.0,366538.0
2010-01-22,75.84,76.5,74.01,74.54,,74.54,348819.0,358151.0
2010-01-25,74.24,75.42,74.06,75.26,,75.26,280559.0,359909.0
2010-01-26,75.28,75.39,73.82,74.71,,74.71,256207.0,352878.0
2010-01-27,74.69,75.09,72.65,73.67,,73.67,356179.0,346799.0
2010-01-28,73.75,74.49,72.93,73.64,,73.64,292911.0,341430.0
2010-01-29,73.89,74.82,72.43,72.89,,72.89,335270.0,342928.0
2010-02-01,72.84,74.99,72.49,74.43,,74.43,277411.0,338307.0
2010-02-02,74.94,77.41,74.4,77.23,,77.23,366269.0,343139.0
2010-02-03,76.99,78.04,76.52,76.98,,76.98,391294.0,329819.0
2010-02-04,77.09,77.17,72.42,73.14,,73.14,523892.0,311435.0
2010-02-05,73.04,73.94,69.5,71.19,,71.19,596142.0,287290.0
2010-02-08,72.18,72.39,70.77,71.89,,71.89,345638.0,259192.0
2010-02-09,71.68,74.15,71.32,73.75,,73.75,429845.0,222137.0
2010-02-10,73.79,74.97,72.6,74.52,,74.52,422057.0,185178.0
2010-02-11,74.65,75.69,73.38,75.28,,75.28,422057.0,185178.0
2010-02-12,75.3,75.35,72.66,74.13,,74.13,335805.0,132577.0
2010-02-16,74.02,77.42,73.71,77.01,,77.01,365032.0,97039.0
2010-02-17,77.32,77.82,76.53,77.33,,77.33,283816.0,80257.0
2010-02-18,77.29,79.29,76.32,79.06,,79.06,274169.0,53120.0
2010-02-19,78.37,80.1,77.76,79.81,,79.81,183234.0,27761.0
2010-02-22,80.0,80.25,80.0,80.16,,80.16,183234.0,27761.0
2010-02-23,80.25,80.25,78.86,78.86,,78.86,316878.0,269101.0
2010-02-24,79.13,80.45,78.25,80.0,,80.0,289321.0,276051.0
2010-02-25,80.31,80.32,77.05,78.17,,78.17,346025.0,268707.0
2010-02-26,78.33,80.05,77.82,79.66,,79.66,319038.0,259774.0
2010-03-01,79.84,80.62,78.06,78.7,,78.7,298718.0,256275.0
2010-03-02,78.88,80.95,78.26,79.68,,79.68,301698.0,255628.0
2010-03-03,79.64,81.23,79.44,80.87,,80.87,306910.0,253332.0
2010-03-04,81.01,81.09,79.7,80.21,,80.21,278889.0,249894.0
2010-03-05,80.58,82.07,80.47,81.5,,81.5,299634.0,239885.0
2010-03-08,81.79,82.41,80.75,81.87,,81.87,295351.0,215766.0
2010-03-09,81.75,81.91,80.16,81.49,,81.49,332133.0,212892.0
2010-03-10,81.38,83.03,80.81,82.09,,82.09,430148.0,190419.0
2010-03-11,81.98,82.38,81.33,82.11,,82.11,279161.0,162820.0
2010-03-12,82.2,83.16,80.57,81.24,,81.24,337201.0,153514.0
2010-03-15,81.13,81.31,79.13,79.8,,79.8,283135.0,112260.0
2010-03-16,79.84,82.04,79.32,81.7,,81.7,290180.0,104766.0
2010-03-17,82.05,83.09,81.72,82.93,,82.93,275205.0,72916.0
2010-03-18,82.85,82.85,81.68,82.2,,82.2,208343.0,52698.0
2010-03-19,82.17,82.17,79.86,80.68,,80.68,150682.0,23497.0
2010-03-22,80.93,81.49,78.57,81.25,,81.25,150682.0,23497.0
2010-03-23,81.81,82.2,80.85,81.91,,81.91,261873.0,337421.0
2010-03-24,81.58,81.64,79.88,80.61,,80.61,307763.0,329334.0
2010-03-25,80.25,81.48,80.2,80.53,,80.53,296271.0,317719.0
2010-03-26,80.13,81.46,79.54,80.0,,80.0,324607.0,317920.0
2010-03-29,80.24,82.78,80.18,82.17,,82.17,311042.0,324963.0
2010-03-30,82.5,82.74,81.77,82.37,,82.37,244435.0,313903.0
2010-03-31,82.5,83.85,82.22,83.76,,83.76,244435.0,313903.0
2010-04-01,83.36,85.37,83.21,84.87,,84.87,3536.0,317046.0
2010-04-05,85.31,86.9,85.06,86.62,,86.62,244106.0,312116.0
2010-04-06,86.74,87.09,86.13,86.84,,86.84,290480.0,298193.0
2010-04-07,86.76,87.0,85.52,85.88,,85.88,379528.0,287607.0
2010-04-08,85.64,85.88,84.38,85.39,,85.39,389596.0,272121.0
2010-04-09,85.56,86.37,84.12,84.92,,84.92,442943.0,238925.0
2010-04-12,85.17,85.71,84.08,84.34,,84.34,421904.0,196192.0
2010-04-13,84.36,84.42,82.51,84.05,,84.05,552298.0,156631.0
2010-04-14,83.82,86.39,83.71,85.84,,85.84,425166.0,114458.0
2010-04-15,85.91,86.27,85.27,85.51,,85.51,274095.0,77249.0
2010-04-16,85.35,85.44,82.52,83.24,,83.24,268760.0,53387.0
2010-04-19,82.92,83.0,80.53,81.45,,81.45,122831.0,19553.0
2010-04-20,81.69,83.65,81.51,83.45,,83.45,122831.0,19553.0
2010-04-21,84.03,84.64,82.92,83.68,,83.68,428236.0,375020.0
2010-04-22,83.47,84.07,81.73,83.7,,83.7,433947.0,368329.0
2010-04-23,83.75,85.19,82.92,85.12,,85.12,322550.0,362596.0
2010-04-26,85.22,85.63,83.73,84.2,,84.2,337123.0,369104.0
2010-04-27,83.89,84.33,81.7,82.44,,82.44,462842.0,365203.0
2010-04-28,81.84,83.44,81.29,83.22,,83.22,400695.0,360338.0
2010-04-29,83.33,85.63,83.01,85.17,,85.17,393689.0,352922.0
2010-04-30,85.58,86.5,85.16,86.15,,86.15,392139.0,355407.0
2010-05-03,86.2,87.15,85.83,86.19,,86.19,324726.0,345539.0
2010-05-04,86.09,86.24,82.05,82.74,,82.74,497427.0,340627.0
2010-05-05,82.13,82.83,79.15,79.97,,79.97,512285.0,333696.0
2010-05-06,79.63,80.39,74.58,77.11,,77.11,605011.0,331817.0
2010-05-07,76.95,78.19,74.51,75.11,,75.11,601534.0,328397.0
2010-05-10,76.11,78.51,75.8,76.8,,76.8,447158.0,293209.0
2010-05-11,77.26,77.68,75.36,76.37,,76.37,441537.0,261212.0
2010-05-12,75.89,77.0,74.75,75.65,,75.65,475847.0,214648.0
2010-05-13,75.47,76.45,73.62,74.4,,74.4,532331.0,185618.0
2010-05-14,73.99,74.13,70.83,71.61,,71.61,373981.0,158173.0
2010-05-17,71.79,72.25,69.27,70.08,,70.08,355833.0,138574.0
2010-05-18,70.5,72.52,68.91,69.41,,69.41,206381.0,70231.0
2010-05-19,69.11,71.3,67.9,69.87,,69.87,129166.0,35870.0
2010-05-20,71.2,71.29,64.24,68.01,,68.01,129166.0,35870.0
2010-05-21,69.52,71.23,69.0,70.04,,70.04,449428.0,397031.0
2010-05-24,70.62,70.96,69.57,70.21,,70.21,279820.0,390449.0
2010-05-25,69.9,70.04,67.15,68.75,,68.75,395399.0,388902.0
2010-05-26,70.06,71.7,69.21,71.51,,71.51,405519.0,391418.0
2010-05-27,70.74,74.75,70.67,74.55,,74.55,405519.0,391418.0
2010-05-28,74.9,75.72,73.13,73.97,,73.97,420674.0,374848.0
2010-06-01,73.97,75.33,71.64,72.58,,72.58,438588.0,370460.0
2010-06-02,71.94,73.93,71.68,72.86,,72.86,391034.0,348406.0
2010-06-03,73.7,74.95,72.32,74.61,,74.61,439431.0,343405.0
2010-06-04,74.61,75.42,70.73,71.51,,71.51,448494.0,343960.0
2010-06-07,70.35,72.49,69.51,71.44,,71.44,417308.0,314261.0
2010-06-08,71.16,72.6,70.75,71.99,,71.99,421966.0,274957.0
2010-06-09,72.51,74.96,72.03,74.38,,74.38,436981.0,235520.0
2010-06-10,73.87,76.3,73.72,75.48,,75.48,430042.0,198103.0
2010-06-11,75.52,75.64,73.26,73.78,,73.78,421739.0,156818.0
2010-06-14,74.06,75.99,74.04,75.12,,75.12,321671.0,143248.0
2010-06-15,74.77,77.16,74.62,76.94,,76.94,308294.0,132009.0
2010-06-16,77.06,78.13,76.06,77.67,,77.67,323357.0,115107.0
2010-06-17,77.45,77.79,76.17,76.79,,76.79,303284.0,77148.0
2010-06-18,76.55,77.45,75.56,77.18,,77.18,157434.0,51860.0
2010-06-21,77.5,78.92,76.88,77.82,,77.82,124289.0,23357.0
2010-06-22,77.35,78.1,76.53,77.21,,77.21,124289.0,23357.0
2010-06-23,77.52,77.83,75.17,76.35,,76.35,365038.0,317835.0
2010-06-24,76.0,76.57,75.32,76.51,,76.51,260401.0,312805.0
2010-06-25,76.56,79.19,75.9,78.86,,78.86,316456.0,309630.0
2010-06-28,79.0,79.38,77.72,78.25,,78.25,223305.0,305846.0
2010-06-29,78.15,78.32,75.21,75.94,,75.94,323267.0,301017.0
2010-06-30,75.46,76.83,74.39,75.63,,75.63,357752.0,300468.0
2010-07-01,75.37,75.4,72.05,72.95,,72.95,357752.0,300468.0
2010-07-02,72.67,73.38,71.62,72.14,,72.14,256171.0,300301.0
2010-07-06,72.06,73.86,71.09,71.98,,71.98,325727.0,292124.0
2010-07-07,72.07,74.92,71.44,74.07,,74.07,288660.0,280040.0
2010-07-08,74.85,76.0,74.38,75.44,,75.44,325813.0,257123.0
2010-07-09,75.85,76.48,75.0,76.09,,76.09,269887.0,233075.0
2010-07-12,76.3,76.43,74.52,74.95,,74.95,309169.0,201249.0
2010-07-13,75.06,77.37,74.25,77.15,,77.15,361792.0,161267.0
2010-07-14,77.13,78.15,76.38,77.04,,77.04,364471.0,126485.0
2010-07-15,76.76,77.66,75.33,76.62,,76.62,366023.0,85803.0
2010-07-16,76.82,77.15,75.25,76.01,,76.01,225250.0,59046.0
2010-07-19,75.72,77.69,75.5,76.54,,76.54,169548.0,22868.0
2010-07-20,76.4,77.57,75.65,77.44,,77.44,169548.0,22868.0
2010-07-21,77.85,78.57,76.2,76.56,,76.56,322410.0,367138.0
2010-07-22,76.43,79.42,76.16,79.3,,79.3,358815.0,371296.0
2010-07-23,79.27,79.6,78.4,78.98,,78.98,259741.0,364806.0
2010-07-26,78.98,79.33,78.06,78.98,,78.98,227656.0,360939.0
2010-07-27,78.92,79.69,76.79,77.5,,77.5,377844.0,356964.0
2010-07-28,77.08,77.56,75.9,76.99,,76.99,314173.0,356939.0
2010-07-29,76.89,78.89,76.45,78.36,,78.36,350581.0,343903.0
2010-07-30,78.25,79.05,76.83,78.95,,78.95,294425.0,338723.0
2010-08-02,78.95,81.77,78.83,81.34,,81.34,306098.0,335666.0
2010-08-03,81.41,82.64,81.11,82.55,,82.55,290979.0,328187.0
2010-08-04,82.42,82.97,81.62,82.47,,82.47,293321.0,318383.0
2010-08-05,82.44,82.48,81.56,82.01,,82.01,234811.0,306541.0
2010-08-06,82.12,82.67,80.04,80.7,,80.7,397532.0,280208.0
2010-08-09,80.91,81.76,80.71,81.48,,81.48,267083.0,252051.0
2010-08-10,81.44,81.62,79.2,80.25,,80.25,385854.0,228129.0
2010-08-11,80.22,80.44,77.25,78.02,,78.02,416889.0,184716.0
2010-08-12,77.31,77.97,75.52,75.74,,75.74,430788.0,152995.0
2010-08-13,75.75,76.74,75.01,75.39,,75.39,286126.0,138678.0
2010-08-16,75.6,75.95,74.86,75.24,,75.24,237455.0,111348.0
2010-08-17,75.06,76.63,75.01,75.77,,75.77,347432.0,66840.0
2010-08-18,75.45,75.74,73.83,75.42,,75.42,247104.0,49167.0
2010-08-19,75.27,76.1,73.96,74.43,,74.43,123224.0,23245.0
2010-08-20,74.45,74.6,73.19,73.46,,73.46,123224.0,23245.0
2010-08-23,73.9,74.48,72.75,73.1,,73.1,252439.0,326912.0
2010-08-24,72.95,73.05,71.32,71.63,,71.63,340994.0,323006.0
2010-08-25,71.47,72.97,70.76,72.52,,72.52,343405.0,315845.0
2010-08-26,72.82,73.98,72.54,73.36,,73.36,362828.0,309503.0
2010-08-27,73.18,75.59,72.04,75.17,,75.17,477903.0,303054.0
2010-08-30,75.5,75.58,74.01,74.7,,74.7,260666.0,310603.0
2010-08-31,74.07,74.73,71.53,71.92,,71.92,469412.0,316484.0
2010-09-01,71.7,74.48,71.67,73.91,,73.91,396607.0,308681.0
2010-09-02,73.91,75.14,73.11,75.02,,75.02,396607.0,308681.0
2010-09-03,74.93,75.44,73.2,74.6,,74.6,379300.0,301218.0
2010-09-07,74.3,74.63,72.63,74.09,,74.09,406641.0,282708.0
2010-09-08,74.4,74.67,74.4,74.67,,74.67,359759.0,258993.0
2010-09-09,74.92,75.96,73.88,74.25,,74.25,372881.0,238316.0
2010-09-10,74.4,76.73,74.37,76.45,,76.45,431370.0,192787.0
2010-09-13,76.36,78.04,76.36,77.19,,77.19,349157.0,161903.0
2010-09-14,77.17,77.99,76.21,76.8,,76.8,416114.0,142958.0
2010-09-15,76.64,76.65,74.66,76.02,,76.02,356325.0,123077.0
2010-09-16,75.76,75.99,74.11,74.57,,74.57,289281.0,89701.0
2010-09-17,74.47,75.25,72.75,73.66,,73.66,195831.0,65538.0
2010-09-20,73.59,75.45,73.32,74.86,,74.86,132427.0,29123.0
2010-09-21,74.57,74.6,72.81,73.52,,73.52,132427.0,29123.0
2010-09-22,73.45,73.75,73.2,73.2,,73.2,132427.0,29123.0
2010-09-23,74.84,75.61,73.58,75.18,,75.18,295903.0,360440.0
2010-09-24,74.95,76.68,74.66,76.49,,76.49,288499.0,350962.0
2010-09-27,76.47,77.17,75.52,76.52,,76.52,289641.0,352137.0
2010-09-28,76.01,76.18,76.01,76.18,,76.18,329350.0,345759.0
2010-09-29,76.2,78.13,75.6,77.86,,77.86,388993.0,342688.0
2010-09-30,77.91,80.18,77.55,79.97,,79.97,418628.0,341496.0
2010-10-01,79.84,81.75,79.7,81.58,,81.58,359944.0,327984.0
2010-10-04,81.68,82.38,80.77,81.47,,81.47,313306.0,320419.0
2010-10-05,81.37,82.99,81.15,82.82,,82.82,336832.0,318650.0
2010-10-06,82.6,84.09,82.29,83.23,,83.23,349174.0,314185.0
2010-10-07,83.27,84.43,81.0,81.67,,81.67,450952.0,276817.0
2010-10-08,81.43,83.13,80.3,82.66,,82.66,414081.0,259758.0
2010-10-11,82.95,83.5,81.85,82.21,,82.21,234320.0,211068.0
2010-10-12,81.94,82.33,80.88,81.67,,81.67,333582.0,184603.0
2010-10-13,81.72,83.45,81.68,83.01,,83.01,330288.0,162926.0
2010-10-14,83.23,84.12,82.21,82.69,,82.69,340955.0,140915.0
2010-10-15,82.77,83.33,80.75,81.25,,81.25,345844.0,98423.0
2010-10-18,81.38,83.28,80.35,83.08,,83.08,225081.0,62541.0
2010-10-19,82.95,83.2,79.25,79.49,,79.49,151357.0,26078.0
2010-10-20,79.48,82.03,79.35,81.77,,81.77,151357.0,26078.0
2010-10-21,82.55,82.7,80.09,80.56,,80.56,378285.0,399236.0
2010-10-22,80.73,82.07,80.41,81.69,,81.69,256382.0,388298.0
2010-10-25,82.01,83.28,81.45,82.52,,82.52,339395.0,391583.0
2010-10-26,82.47,82.88,81.81,82.55,,82.55,265930.0,376549.0
2010-10-27,82.48,82.69,80.52,81.94,,81.94,375249.0,369334.0
2010-10-28,81.99,82.64,81.5,82.18,,82.18,296748.0,365275.0
2010-10-29,81.92,82.12,80.56,81.43,,81.43,313874.0,364548.0
2010-11-01,81.45,83.86,81.32,82.95,,82.95,358535.0,360131.0
2010-11-02,82.88,84.47,82.83,83.9,,83.9,281834.0,362718.0
2010-11-03,84.37,85.36,83.57,84.69,,84.69,393735.0,364559.0
2010-11-04,85.09,86.83,84.92,86.49,,86.49,317997.0,370009.0
2010-11-05,86.6,87.43,85.96,86.85,,86.85,317997.0,357068.0
2010-11-08,87.39,87.49,85.96,87.06,,87.06,309966.0,305805.0
2010-11-09,86.75,87.63,85.48,86.72,,86.72,367995.0,269039.0
2010-11-10,86.45,88.21,86.1,87.81,,87.81,472840.0,244101.0
2010-11-11,87.85,88.63,87.54,87.81,,87.81,343012.0,216785.0
2010-11-12,87.73,87.85,84.52,84.88,,84.88,478815.0,197922.0
2010-11-15,84.87,85.77,84.48,84.86,,84.86,315260.0,168280.0
2010-11-16,84.58,84.74,82.07,82.34,,82.34,454828.0,106720.0
2010-11-17,82.44,82.67,80.06,80.44,,80.44,334525.0,78839.0
2010-11-18,80.45,82.35,80.45,81.85,,81.85,160405.0,18493.0
2010-11-19,82.24,82.75,80.59,81.51,,81.51,160405.0,18493.0
2010-11-22,82.15,82.87,80.68,81.74,,81.74,290222.0,351027.0
2010-11-23,81.61,82.1,80.28,81.25,,81.25,290222.0,351027.0
2010-11-24,80.99,84.2,80.97,83.86,,83.86,324511.0,343175.0
2010-11-26,83.7,84.53,82.78,83.76,,83.76,174178.0,339956.0
2010-11-29,83.9,85.9,83.59,85.73,,85.73,335800.0,330798.0
2010-11-30,85.81,85.9,83.55,84.11,,84.11,338358.0,323184.0
2010-12-01,83.66,86.95,83.63,86.75,,86.75,340736.0,322736.0
2010-12-02,86.8,88.13,86.27,88.0,,88.0,330642.0,316409.0
2010-12-03,87.94,89.49,87.14,89.19,,89.19,354635.0,313833.0
2010-12-06,89.44,89.76,88.56,89.38,,89.38,293836.0,299677.0
2010-12-07,88.92,90.76,88.04,88.69,,88.69,462689.0,266057.0
2010-12-08,88.35,88.99,87.33,88.28,,88.28,383144.0,234912.0
2010-12-09,88.55,89.42,87.71,88.37,,88.37,353964.0,194553.0
2010-12-10,88.51,89.0,87.1,87.79,,87.79,313842.0,162480.0
2010-12-13,87.68,89.49,87.44,88.61,,88.61,329766.0,148316.0
2010-12-14,88.19,88.95,87.74,88.28,,88.28,281851.0,132168.0
2010-12-15,88.28,89.09,86.83,88.62,,88.62,355056.0,106730.0
2010-12-16,88.48,88.65,87.63,87.7,,87.7,221145.0,62549.0
2010-12-17,87.87,88.52,87.01,88.02,,88.02,152396.0,19354.0
2010-12-20,88.18,88.98,87.26,88.81,,88.81,152396.0,19354.0
2010-12-21,88.7,88.9,88.6,88.7,,88.7,152396.0,19354.0
2010-12-22,89.99,90.8,89.85,90.48,,90.48,187321.0,308656.0
2010-12-23,90.61,91.63,90.33,91.51,,91.51,145007.0,312495.0
2010-12-27,91.07,91.88,90.51,91.0,,91.0,104321.0,313553.0
2010-12-28,90.79,91.67,90.75,91.49,,91.49,104415.0,313081.0
2010-12-29,91.27,91.53,90.8,91.12,,91.12,117853.0,312896.0
2010-12-30,90.98,91.4,89.02,89.84,,89.84,209645.0,312589.0
2010-12-31,89.67,92.06,89.05,91.38,,91.38,171010.0,311738.0
2011-01-03,91.31,92.57,91.21,91.55,,91.55,225189.0,315022.0
2011-01-04,91.5,92.07,88.36,89.38,,89.38,415521.0,310848.0
2011-01-05,89.29,90.84,88.1,90.3,,90.3,416908.0,302621.0
2011-01-06,90.47,90.71,87.85,88.38,,88.38,440456.0,288938.0
2011-01-07,88.18,89.48,87.25,88.03,,88.03,444813.0,251299.0
2011-01-10,89.0,89.98,88.13,89.25,,89.25,430277.0,226754.0
2011-01-11,89.31,91.39,88.93,91.11,,91.11,429761.0,195730.0
2011-01-12,91.18,92.39,90.79,91.86,,91.86,382686.0,169217.0
2011-01-13,92.0,92.37,90.75,91.4,,91.4,382686.0,169217.0
2011-01-14,90.99,91.69,90.1,91.54,,91.54,313331.0,88818.0
2011-01-18,91.51,91.9,90.55,91.38,,91.38,211930.0,52461.0
2011-01-19,91.34,92.1,90.47,90.86,,90.86,109525.0,19065.0
2011-01-20,90.7,90.86,88.0,88.86,,88.86,109525.0,19065.0
2011-01-21,89.45,90.22,88.87,89.11,,89.11,287810.0,405376.0
2011-01-24,89.26,89.63,87.27,87.87,,87.87,356085.0,409644.0
2011-01-25,87.7,87.85,86.12,86.19,,86.19,338646.0,408392.0
2011-01-26,86.23,87.78,86.03,87.33,,87.33,347753.0,410630.0
2011-01-27,87.55,87.66,85.42,85.64,,85.64,369379.0,407802.0
2011-01-28,85.28,89.73,85.11,89.34,,89.34,584789.0,396281.0
2011-01-31,89.97,92.84,88.4,92.19,,92.19,436801.0,395576.0
2011-02-01,92.2,92.45,90.44,90.77,,90.77,392882.0,389902.0
2011-02-02,90.51,91.78,90.1,90.86,,90.86,312107.0,381561.0
2011-02-03,90.93,92.05,90.0,90.54,,90.54,290494.0,375845.0
2011-02-04,90.63,91.67,88.45,89.03,,89.03,359925.0,365414.0
2011-02-07,89.06,89.54,87.18,87.48,,87.48,324984.0,334518.0
2011-02-08,87.41,88.11,85.88,86.94,,86.94,414877.0,293484.0
2011-02-09,87.35,87.95,86.36,86.71,,86.71,367209.0,260987.0
2011-02-10,86.93,87.9,85.96,86.73,,86.73,419188.0,221434.0
2011-02-11,87.7,87.77,85.1,85.58,,85.58,383391.0,190899.0
2011-02-14,85.5,86.52,84.58,84.81,,84.81,319329.0,171051.0
2011-02-15,84.84,85.97,83.85,84.32,,84.32,284165.0,147213.0
2011-02-16,84.44,85.95,84.12,84.99,,84.99,297660.0,110787.0
2011-02-17,85.25,86.63,84.38,86.36,,86.36,297660.0,110787.0
2011-02-18,86.4,87.88,85.65,86.2,,86.2,155296.0,34287.0
2011-02-22,86.38,94.49,86.25,93.57,,93.57,155296.0,34287.0
2011-02-23,95.68,100.0,95.14,98.1,,98.1,489667.0,303774.0
2011-02-24,98.97,103.41,95.62,97.28,,97.28,507456.0,298362.0
2011-02-25,96.63,99.2,96.17,97.88,,97.88,307903.0,289592.0
2011-02-28,98.5,99.96,96.71,96.97,,96.97,262001.0,287572.0
2011-03-01,96.97,100.69,96.37,99.63,,99.63,322429.0,295011.0
2011-03-02,100.48,102.5,99.21,102.23,,102.23,446378.0,293546.0
2011-03-03,102.39,102.94,100.15,101.91,,101.91,382555.0,280646.0
2011-03-04,101.7,104.94,101.54,104.42,,104.42,369148.0,275563.0
2011-03-07,104.65,106.95,104.25,105.44,,105.44,404435.0,262242.0
2011-03-08,104.85,105.79,103.33,105.02,,105.02,420036.0,233827.0
2011-03-09,104.96,105.92,103.9,104.38,,104.38,353948.0,222835.0
2011-03-10,104.45,105.06,100.62,102.7,,102.7,432988.0,215405.0
2011-03-11,102.64,103.0,99.01,101.16,,101.16,342531.0,207719.0
2011-03-14,100.31,101.6,98.47,101.19,,101.19,289434.0,178306.0
2011-03-15,101.86,101.87,96.71,97.18,,97.18,388736.0,154888.0
2011-03-16,97.4,99.6,96.22,97.98,,97.98,357944.0,133068.0
2011-03-17,98.1,101.99,96.6,101.42,,101.42,261573.0,91395.0
2011-03-18,101.78,103.66,100.14,101.07,,101.07,217675.0,59928.0
2011-03-21,102.12,103.35,101.66,102.33,,102.33,103960.0,22850.0
2011-03-22,103.9,104.2,103.85,104.0,,104.0,103960.0,22850.0
2011-03-23,104.85,106.34,104.38,105.75,,105.75,254571.0,363643.0
2011-03-24,105.52,106.69,104.76,105.6,,105.6,258015.0,362319.0
2011-03-25,105.46,105.95,104.5,105.4,,105.4,235658.0,355480.0
2011-03-28,105.43,105.76,103.6,103.98,,103.98,223079.0,351089.0
2011-03-29,103.94,105.0,102.7,104.79,,104.79,246824.0,350797.0
2011-03-30,104.45,105.15,103.44,104.27,,104.27,256895.0,346588.0
2011-03-31,104.31,106.83,104.12,106.72,,106.72,270630.0,345009.0
2011-04-01,106.62,108.46,106.3,107.94,,107.94,283710.0,338384.0
2011-04-04,108.29,108.78,107.58,108.47,,108.47,228494.0,331396.0
2011-04-05,108.2,108.6,107.5,108.34,,108.34,249358.0,315901.0
2011-04-06,107.99,109.15,107.72,108.83,,108.83,255598.0,303406.0
2011-04-07,108.67,110.44,108.23,110.3,,110.3,334906.0,277837.0
2011-04-08,110.32,113.18,110.11,112.79,,112.79,319475.0,250489.0
2011-04-11,110.05,110.05,109.92,109.92,,109.92,364348.0,209195.0
2011-04-12,108.97,110.24,105.47,106.25,,106.25,555625.0,177160.0
2011-04-13,106.02,107.43,105.31,107.11,,107.11,456863.0,140054.0
2011-04-14,107.32,108.55,105.77,108.11,,108.11,352072.0,87755.0
2011-04-15,108.45,110.1,107.21,109.66,,109.66,224394.0,60327.0
2011-04-18,109.43,109.44,106.54,107.12,,107.12,224394.0,60327.0
2011-04-19,107.52,108.45,105.5,108.15,,108.15,138178.0,22132.0
2011-04-20,108.45,111.66,107.96,111.45,,111.45,324778.0,358632.0
2011-04-21,111.37,112.48,111.0,112.29,,112.29,240462.0,355227.0
2011-04-25,112.34,113.48,111.08,112.28,,112.28,209683.0,350537.0
2011-04-26,112.15,112.64,111.12,112.21,,112.21,234441.0,346993.0
2011-04-27,111.89,113.4,110.71,112.76,,112.76,338697.0,348610.0
2011-04-28,113.13,113.97,111.69,112.86,,112.86,301604.0,352319.0
2011-04-29,112.82,114.18,112.25,113.93,,113.93,201831.0,341620.0
2011-05-02,113.89,114.83,110.82,113.52,,113.52,310994.0,340962.0
2011-05-03,112.98,113.22,110.31,111.05,,111.05,300333.0,328010.0
2011-05-04,110.68,111.22,108.48,109.24,,109.24,333018.0,321820.0
2011-05-05,108.78,109.38,98.25,99.8,,99.8,670082.0,331066.0
2011-05-06,99.76,102.38,94.63,97.18,,97.18,606528.0,308727.0
2011-05-09,98.11,103.4,97.42,102.55,,102.55,469290.0,290599.0
2011-05-10,102.44,103.95,100.12,103.88,,103.88,439607.0,256673.0
2011-05-11,103.69,104.6,97.5,98.21,,98.21,524761.0,233531.0
2011-05-12,98.59,100.49,95.25,98.97,,98.97,522503.0,208145.0
2011-05-13,98.81,100.7,97.09,99.65,,99.65,367717.0,191189.0
2011-05-16,99.36,99.65,96.83,97.37,,97.37,335318.0,165081.0
2011-05-17,96.98,97.81,95.02,96.91,,96.91,399128.0,102731.0
2011-05-18,97.57,100.99,97.46,100.1,,100.1,285299.0,60674.0
2011-05-19,99.76,100.79,98.16,98.44,,98.44,285299.0,60674.0
2011-05-20,98.6,99.9,95.99,99.49,,99.49,142668.0,20686.0
2011-05-23,99.68,100.04,96.37,97.7,,97.7,296828.0,411611.0
2011-05-24,97.54,100.08,96.61,99.59,,99.59,339530.0,397628.0
2011-05-25,99.27,101.63,98.2,101.32,,101.32,354880.0,394471.0
2011-05-26,101.24,101.9,99.62,100.23,,100.23,354880.0,394471.0
2011-05-27,100.16,101.24,100.04,100.59,,100.59,212254.0,376620.0
2011-05-31,100.69,103.39,99.6,102.7,,102.7,319037.0,365230.0
2011-06-01,102.68,103.31,99.63,100.29,,100.29,376476.0,355555.0
2011-06-02,99.79,100.93,98.46,100.4,,100.4,389637.0,338132.0
2011-06-03,100.87,100.87,98.12,100.22,,100.22,351309.0,328205.0
2011-06-06,100.42,100.68,98.55,99.01,,99.01,289670.0,317727.0
2011-06-07,98.82,99.75,97.74,99.09,,99.09,415373.0,288420.0
2011-06-08,99.58,101.89,98.02,100.74,,100.74,484275.0,269561.0
2011-06-09,100.83,102.44,100.74,101.93,,101.93,345542.0,234479.0
2011-06-10,101.84,102.15,98.6,99.29,,99.29,379238.0,203326.0
2011-06-13,98.77,99.32,96.13,97.3,,97.3,381993.0,189858.0
2011-06-14,97.09,99.64,96.51,99.37,,99.37,347721.0,167241.0
2011-06-15,99.68,99.95,94.02,94.81,,94.81,508717.0,131293.0
2011-06-16,95.29,95.75,94.29,94.95,,94.95,336011.0,89807.0
2011-06-17,95.1,95.4,91.84,93.01,,93.01,245013.0,65994.0
2011-06-20,92.8,93.49,91.14,93.26,,93.26,245013.0,65994.0
2011-06-21,93.49,94.74,92.5,93.4,,93.4,136837.0,31241.0
2011-06-22,93.76,95.7,93.24,95.41,,95.41,296275.0,336389.0
2011-06-23,94.4,94.47,89.7,91.02,,91.02,484057.0,326552.0
2011-06-24,92.28,92.34,89.82,91.16,,91.16,337767.0,330972.0
2011-06-27,91.16,91.3,89.61,90.61,,90.61,278681.0,318472.0
2011-06-28,90.71,93.37,90.44,92.89,,92.89,279024.0,316712.0
2011-06-29,93.37,95.84,92.66,94.77,,94.77,348790.0,311066.0
2011-06-30,95.08,95.82,93.88,95.42,,95.42,348790.0,311066.0
2011-07-01,95.12,95.39,93.45,94.94,,94.94,263626.0,299737.0
2011-07-05,94.98,97.48,94.34,96.89,,96.89,275650.0,291009.0
2011-07-06,97.0,97.79,95.9,96.65,,96.65,288321.0,277669.0
2011-07-07,97.04,99.42,96.99,98.67,,98.67,339270.0,263471.0
2011-07-08,98.79,99.18,95.6,96.2,,96.2,347999.0,241645.0
2011-07-11,96.1,96.75,94.14,95.15,,95.15,311449.0,219452.0
2011-07-12,95.09,97.5,93.55,97.43,,97.43,343493.0,185084.0
2011-07-13,96.72,99.21,96.53,98.05,,98.05,355098.0,159031.0
2011-07-14,97.59,98.88,94.53,95.69,,95.69,403419.0,116710.0
2011-07-15,96.03,97.74,95.21,97.24,,97.24,266461.0,86892.0
2011-07-18,97.37,97.69,94.69,95.93,,95.93,203973.0,60631.0
2011-07-19,96.16,98.65,95.93,97.5,,97.5,203973.0,60631.0
2011-07-20,98.11,99.02,96.64,98.14,,98.14,138045.0,22731.0
2011-07-21,98.36,100.16,97.2,99.13,,99.13,293973.0,381714.0
2011-07-22,99.2,100.19,98.43,99.87,,99.87,223266.0,377153.0
2011-07-25,99.76,99.87,98.52,99.2,,99.2,205209.0,370483.0
2011-07-26,99.15,100.62,97.76,99.59,,99.59,332692.0,370529.0
2011-07-27,99.18,99.5,97.14,97.4,,97.4,304524.0,367659.0
2011-07-28,97.27,98.01,96.51,97.44,,97.44,236246.0,361370.0
2011-07-29,97.16,97.39,94.95,95.7,,95.7,284385.0,362094.0
2011-08-01,96.2,98.6,93.42,94.89,,94.89,398857.0,364537.0
2011-08-02,95.02,95.68,93.08,93.79,,93.79,328175.0,352810.0
2011-08-03,93.15,93.75,91.22,91.93,,91.93,350221.0,351961.0
2011-08-04,91.94,92.59,86.04,86.63,,86.63,535941.0,345637.0
2011-08-05,86.5,88.32,82.87,86.88,,86.88,512488.0,327694.0
2011-08-08,85.71,85.73,80.17,81.31,,81.31,521066.0,302179.0
2011-08-09,81.1,83.05,75.71,79.3,,79.3,605796.0,271589.0
2011-08-10,81.9,83.14,79.53,82.89,,82.89,520144.0,247528.0
2011-08-11,81.95,85.97,81.03,85.72,,85.72,502092.0,215412.0
2011-08-12,85.55,87.37,84.02,85.38,,85.38,350091.0,203031.0
2011-08-15,85.59,88.05,84.4,87.88,,87.88,292796.0,170220.0
2011-08-16,87.68,87.93,85.62,86.65,,86.65,375339.0,130701.0
2011-08-17,87.1,89.0,86.65,87.58,,87.58,344487.0,82463.0
2011-08-18,87.41,87.53,81.15,82.38,,82.38,331275.0,53694.0
2011-08-19,81.3,83.55,79.17,82.26,,82.26,331275.0,53694.0
2011-08-22,82.42,84.67,81.13,84.12,,84.12,148811.0,19072.0
2011-08-23,84.45,86.39,83.4,85.44,,85.44,353947.0,314556.0
2011-08-24,85.67,86.59,84.55,85.16,,85.16,294928.0,307265.0
2011-08-25,85.17,86.56,83.01,85.3,,85.3,357816.0,304999.0
2011-08-26,85.09,85.64,82.95,85.37,,85.37,283261.0,301629.0
2011-08-29,85.33,87.62,85.11,87.27,,87.27,208605.0,294270.0
2011-08-30,87.54,89.21,86.46,88.9,,88.9,315383.0,288298.0
2011-08-31,88.79,89.54,87.67,88.81,,88.81,317696.0,286496.0
2011-09-01,88.73,89.9,88.21,88.93,,88.93,317696.0,286496.0
2011-09-02,88.78,88.99,85.43,86.45,,86.45,307284.0,277716.0
2011-09-06,86.46,86.6,83.2,86.02,,86.02,316166.0,269097.0
2011-09-07,86.5,90.48,86.15,89.34,,89.34,313728.0,256780.0
2011-09-08,90.11,90.23,88.4,89.05,,89.05,336725.0,232859.0
2011-09-09,88.77,89.5,85.64,87.24,,87.24,349238.0,216667.0
2011-09-12,86.7,88.97,85.0,88.19,,88.19,355070.0,190400.0
2011-09-13,88.95,90.52,87.81,90.21,,90.21,364262.0,156552.0
2011-09-14,89.88,90.25,88.21,88.91,,88.91,330978.0,124033.0
2011-09-15,88.6,90.15,88.01,89.4,,89.4,296285.0,79239.0
2011-09-16,89.11,89.78,87.0,87.96,,87.96,210962.0,57434.0
2011-09-19,87.75,87.75,84.79,85.7,,85.7,210962.0,57434.0
2011-09-20,85.84,87.46,85.11,86.89,,86.89,132221.0,16819.0
2011-09-21,86.51,87.99,84.92,85.92,,85.92,298905.0,318968.0
2011-09-22,84.81,85.0,79.66,80.51,,80.51,459998.0,321074.0
2011-09-23,80.4,81.81,77.55,79.85,,79.85,427569.0,306766.0
2011-09-26,79.64,81.56,77.11,80.24,,80.24,325671.0,307326.0
2011-09-27,81.48,84.77,80.92,84.45,,84.45,313568.0,302877.0
2011-09-28,83.76,84.62,80.49,81.21,,81.21,282850.0,295478.0
2011-09-29,80.67,83.98,79.64,82.14,,82.14,351345.0,291199.0
2011-09-30,83.07,83.23,78.53,79.2,,79.2,367957.0,300388.0
2011-10-03,78.92,79.64,76.25,77.61,,77.61,392782.0,293342.0
2011-10-04,76.4,78.4,74.95,75.67,,75.67,428113.0,290743.0
2011-10-05,78.25,79.91,76.94,79.68,,79.68,336067.0,284136.0
2011-10-06,79.71,82.9,79.08,82.59,,82.59,386089.0,270703.0
2011-10-07,82.57,84.0,81.36,82.98,,82.98,377540.0,235653.0
2011-10-10,82.75,86.09,82.75,85.41,,85.41,264825.0,193087.0
2011-10-11,85.7,86.64,83.97,85.81,,85.81,362324.0,162396.0
2011-10-12,85.2,86.59,84.52,85.57,,85.57,294230.0,131409.0
2011-10-13,84.93,85.39,83.17,84.23,,84.23,360268.0,108514.0
2011-10-14,84.47,87.42,83.77,86.8,,86.8,274846.0,95320.0
2011-10-17,87.48,88.18,85.88,86.38,,86.38,227298.0,69568.0
2011-10-18,86.2,89.03,85.55,88.34,,88.34,203765.0,49861.0
2011-10-19,88.26,89.51,85.87,86.11,,86.11,203765.0,49861.0
2011-10-20,86.1,86.94,84.1,85.3,,85.3,112020.0,13927.0
2011-10-21,86.5,88.89,85.95,87.4,,87.4,296555.0,351899.0
2011-10-24,87.05,91.88,87.0,91.27,,91.27,484139.0,358527.0
2011-10-25,91.69,94.65,91.1,93.17,,93.17,489373.0,346617.0
2011-10-26,92.59,93.92,90.0,90.2,,90.2,411445.0,327960.0
2011-10-27,90.98,94.25,90.74,93.96,,93.96,327446.0,310497.0
2011-10-28,93.93,93.93,92.01,93.32,,93.32,276760.0,299137.0
2011-10-31,93.53,93.8,91.36,93.19,,93.19,228561.0,293713.0
2011-11-01,92.58,92.88,89.17,92.19,,92.19,351343.0,293877.0
2011-11-02,91.6,93.79,90.97,92.51,,92.51,265626.0,284171.0
2011-11-03,92.99,94.61,90.87,94.07,,94.07,299987.0,281300.0
2011-11-04,94.24,94.93,92.87,94.26,,94.26,288305.0,269084.0
2011-11-07,94.4,96.11,93.23,95.52,,95.52,305602.0,251117.0
2011-11-08,95.87,97.08,95.23,96.8,,96.8,295744.0,239324.0
2011-11-09,96.81,97.84,94.54,95.74,,95.74,425242.0,223737.0
2011-11-10,95.75,98.35,95.2,97.78,,97.78,337934.0,201927.0
2011-11-11,97.51,99.4,97.35,98.99,,98.99,265513.0,189100.0
2011-11-14,99.3,99.69,97.19,98.14,,98.14,325644.0,150312.0
2011-11-15,98.04,99.84,97.51,99.37,,99.37,317045.0,109230.0
2011-11-16,99.32,102.89,98.39,102.59,,102.59,366051.0,81174.0
2011-11-17,101.76,103.37,98.28,98.82,,98.82,177201.0,38966.0
2011-11-18,98.61,100.15,96.64,97.41,,97.41,35582.0,38966.0
2011-11-21,97.54,97.86,95.24,96.92,,96.92,275860.0,339048.0
2011-11-22,97.2,98.7,96.55,98.01,,98.01,315760.0,335647.0
2011-11-23,97.79,97.87,95.35,96.17,,96.17,278270.0,328695.0
2011-11-25,95.79,97.55,94.99,96.77,,96.77,182647.0,326170.0
2011-11-28,97.5,100.74,97.13,98.21,,98.21,309360.0,318158.0
2011-11-29,97.75,100.15,97.23,99.79,,99.79,310027.0,309464.0
2011-11-30,99.48,101.75,98.92,100.36,,100.36,297848.0,304085.0
2011-12-01,100.51,101.17,98.87,100.2,,100.2,273034.0,293358.0
2011-12-02,100.0,101.56,99.76,100.96,,100.96,242299.0,283789.0
2011-12-05,101.23,102.44,100.24,100.99,,100.99,234356.0,272551.0
2011-12-06,100.45,101.42,100.2,101.28,,101.28,211504.0,260854.0
2011-12-07,101.11,101.94,99.67,100.49,,100.49,312601.0,260854.0
2011-12-08,100.84,101.73,97.71,98.34,,98.34,330972.0,233067.0
2011-12-09,98.08,99.91,97.36,99.41,,99.41,303995.0,213171.0
2011-12-12,99.58,99.68,97.54,97.77,,97.77,261810.0,188306.0
2011-12-13,97.85,101.25,97.64,100.14,,100.14,362215.0,159333.0
2011-12-14,100.33,100.33,94.21,94.95,,94.95,363250.0,131740.0
2011-12-15,94.89,95.99,93.31,93.87,,93.87,262439.0,108125.0
2011-12-16,93.42,94.79,92.52,93.53,,93.53,201347.0,58145.0
2011-12-19,93.76,94.42,92.54,93.88,,93.88,109972.0,58145.0
2011-12-20,94.14,97.45,94.14,97.22,,97.22,23809.0,22440.0
2011-12-21,98.67,99.25,96.8,98.67,,98.67,216804.0,247928.0
2011-12-22,99.03,100.05,98.51,99.53,,99.53,148905.0,249602.0
2011-12-23,99.48,100.23,99.24,99.68,,99.68,92783.0,246021.0
2011-12-27,99.92,101.77,99.37,101.34,,101.34,120429.0,246099.0
2011-12-28,101.25,101.71,99.11,99.36,,99.36,163208.0,246099.0
2011-12-29,99.59,99.92,98.3,99.65,,99.65,150006.0,227132.0
2011-12-30,99.78,100.16,98.61,98.83,,98.83,151380.0,233377.0
2012-01-03,99.7,103.18,99.65,102.96,,102.96,270350.0,227843.0
2012-01-04,102.99,103.74,101.88,103.22,,103.22,267129.0,221450.0
2012-01-05,103.29,103.73,101.3,101.81,,101.81,292831.0,215536.0
2012-01-06,101.35,102.8,100.88,101.56,,101.56,280197.0,197297.0
2012-01-09,101.92,102.15,100.1,101.31,,101.31,301795.0,181375.0
2012-01-10,101.3,103.41,101.3,102.24,,102.24,280529.0,157773.0
2012-01-11,102.2,102.46,100.55,100.87,,100.87,294755.0,157773.0
2012-01-12,101.0,102.98,98.5,99.1,,99.1,358124.0,115533.0
2012-01-13,99.2,100.19,97.7,98.7,,98.7,306780.0,115533.0
2012-01-17,98.95,100.71,100.71,100.71,,100.71,328604.0,78339.0
2012-01-18,100.91,102.06,99.84,100.59,,100.59,262203.0,55277.0
2012-01-19,101.14,102.06,99.98,100.39,,100.39,93959.0,55277.0
2012-01-20,100.39,100.74,97.91,98.46,,98.46,34840.0,20220.0
2012-01-23,98.34,100.24,97.4,99.58,,99.58,227364.0,304532.0
2012-01-24,99.88,100.18,98.25,98.95,,98.95,229889.0,301622.0
2012-01-25,99.2,100.4,97.53,99.4,,99.4,312285.0,297994.0
2012-01-26,99.96,101.39,99.23,99.7,,99.7,252150.0,296308.0
2012-01-27,99.93,100.63,99.13,99.56,,99.56,242004.0,294225.0
2012-01-30,100.0,100.05,98.43,98.78,,98.78,202934.0,290772.0
2012-01-31,98.88,101.29,97.86,98.48,,98.48,360241.0,290337.0
2012-02-01,98.38,99.49,97.11,97.61,,97.61,278715.0,288087.0
2012-02-02,97.11,97.99,95.44,96.36,,96.36,320185.0,289470.0
2012-02-03,96.61,98.03,96.01,97.84,,97.84,305406.0,280572.0
2012-02-06,97.74,97.75,96.38,96.91,,96.91,246851.0,273634.0
2012-02-07,97.13,99.13,95.84,98.41,,98.41,394790.0,246822.0
2012-02-08,98.77,100.09,98.1,98.71,,98.71,345172.0,225025.0
2012-02-09,99.1,100.18,98.66,99.84,,99.84,273543.0,198596.0
2012-02-10,99.89,99.89,97.32,98.67,,98.67,280527.0,168430.0
2012-02-13,99.33,101.0,99.09,100.91,,100.91,252895.0,140067.0
2012-02-14,100.73,101.84,100.28,100.74,,100.74,302861.0,112855.0
2012-02-15,100.9,102.54,100.61,101.8,,101.8,265675.0,78658.0
2012-02-16,101.9,102.69,100.84,102.31,,102.31,190931.0,78658.0
2012-02-17,102.35,104.14,102.25,103.24,,103.24,113439.0,26170.0
2012-02-21,104.65,106.07,104.26,105.84,,105.84,32916.0,19374.0
2012-02-22,106.01,106.72,105.61,106.28,,106.28,231474.0,264616.0
2012-02-23,105.95,108.74,105.45,107.83,,107.83,315282.0,264347.0
2012-02-24,108.66,109.95,107.95,109.77,,109.77,256382.0,267938.0
2012-02-27,109.67,109.77,107.27,108.56,,108.56,267766.0,264430.0
2012-02-28,107.95,108.79,106.3,106.55,,106.55,264561.0,263792.0
2012-02-29,106.46,107.43,104.84,107.07,,107.07,337423.0,262079.0
2012-03-01,106.82,110.55,106.55,108.84,,108.84,373141.0,256364.0
2012-03-02,108.75,109.03,105.8,106.7,,106.7,287118.0,248609.0
2012-03-05,106.75,107.42,105.5,106.72,,106.72,227290.0,238507.0
2012-03-06,107.11,107.34,104.51,104.7,,104.7,320340.0,234596.0
2012-03-07,104.93,106.55,104.35,106.16,,106.16,315079.0,213908.0
2012-03-08,106.24,107.2,105.84,106.58,,106.58,262198.0,189298.0
2012-03-09,106.91,108.2,106.13,107.4,,107.4,275973.0,171142.0
2012-03-12,106.4,106.4,106.34,106.34,,106.34,220633.0,148387.0
2012-03-13,106.55,107.35,105.67,106.71,,106.71,262118.0,122913.0
2012-03-14,106.69,107.02,105.12,105.43,,105.43,275511.0,109489.0
2012-03-15,105.5,106.18,103.78,105.11,,105.11,360521.0,75742.0
2012-03-16,105.44,107.34,105.13,107.06,,107.06,182633.0,59355.0
2012-03-19,107.18,108.24,106.55,108.09,,108.09,86365.0,59355.0
2012-03-20,107.82,107.91,105.35,105.61,,105.61,31973.0,22695.0
2012-03-21,106.33,107.64,106.06,107.27,,107.27,241956.0,305887.0
2012-03-22,106.81,107.12,104.5,105.35,,105.35,286549.0,300458.0
2012-03-23,105.52,108.25,105.16,106.87,,106.87,247067.0,299243.0
2012-03-26,106.79,107.32,106.19,107.03,,107.03,153803.0,296036.0
2012-03-27,107.09,107.73,106.52,107.33,,107.33,197848.0,297487.0
2012-03-28,106.81,106.94,104.67,105.41,,105.41,298393.0,289470.0
2012-03-29,105.58,105.7,102.13,102.78,,102.78,308634.0,288416.0
2012-03-30,103.29,104.15,102.78,103.02,,103.02,224464.0,276454.0
2012-04-02,103.27,105.49,102.06,105.23,,105.23,264887.0,266465.0
2012-04-03,105.04,105.18,103.59,104.01,,104.01,234461.0,255642.0
2012-04-04,104.09,104.12,101.08,101.47,,101.47,290557.0,255642.0
2012-04-05,101.96,103.4,101.37,103.31,,103.31,224662.0,225888.0
2012-04-06,103.31,103.31,103.31,103.31,,103.31,0.0,226798.0
2012-04-09,102.53,102.6,100.81,102.46,,102.46,188770.0,212975.0
2012-04-10,102.33,102.96,100.68,101.02,,101.02,289851.0,193547.0
2012-04-11,100.94,103.13,100.84,102.7,,102.7,261762.0,170638.0
2012-04-12,102.55,104.24,102.39,103.64,,103.64,249812.0,147153.0
2012-04-13,103.66,103.9,102.61,102.83,,102.83,204757.0,127621.0
2012-04-16,102.8,103.37,101.8,102.93,,102.93,277858.0,104387.0
2012-04-17,103.15,105.07,102.66,104.2,,104.2,232077.0,71844.0
2012-04-18,104.22,104.51,102.19,102.67,,102.67,185909.0,45966.0
2012-04-19,102.73,103.21,101.67,102.27,,102.27,64999.0,45966.0
2012-04-20,102.57,104.27,102.45,103.05,,103.05,28844.0,17447.0
2012-04-23,103.82,103.9,101.82,103.11,,103.11,206231.0,286778.0
2012-04-24,103.11,104.1,102.79,103.55,,103.55,187147.0,278644.0
2012-04-25,103.76,104.57,103.11,104.12,,104.12,267627.0,287856.0
2012-04-26,103.96,104.92,103.84,104.55,,104.55,183637.0,281542.0
2012-04-27,104.1,105.0,103.74,104.93,,104.93,164226.0,278340.0
2012-04-30,104.93,105.16,103.88,104.87,,104.87,197743.0,277597.0
2012-05-01,104.89,106.43,104.39,106.16,,106.16,233138.0,279838.0
2012-05-02,105.98,106.05,104.91,105.22,,105.22,246775.0,262907.0
2012-05-03,105.39,105.42,102.36,102.54,,102.54,307129.0,262940.0
2012-05-04,102.59,102.72,97.51,98.49,,98.49,429355.0,259572.0
2012-05-07,98.05,98.24,95.34,97.94,,97.94,287409.0,249158.0
2012-05-08,97.96,98.12,95.52,97.01,,97.01,315278.0,226619.0
2012-05-09,97.38,97.39,95.17,96.81,,96.81,315212.0,201959.0
2012-05-10,96.45,97.69,96.08,97.08,,97.08,267144.0,179467.0
2012-05-11,96.53,97.2,95.56,96.13,,96.13,240890.0,160102.0
2012-05-14,95.79,95.83,93.65,94.78,,94.78,242790.0,150971.0
2012-05-15,93.91,95.48,93.02,93.98,,93.98,275692.0,140117.0
2012-05-16,93.16,94.16,91.81,92.81,,92.81,297970.0,127215.0
2012-05-17,92.77,93.88,92.09,92.56,,92.56,267337.0,86996.0
2012-05-18,92.86,92.88,90.93,91.48,,91.48,199220.0,55178.0
2012-05-21,91.27,93.06,90.84,92.57,,92.57,75785.0,55178.0
2012-05-22,92.64,93.01,91.39,91.66,,91.66,27310.0,16617.0
2012-05-23,91.54,91.72,89.28,89.9,,89.9,267612.0,312215.0
2012-05-24,90.53,91.52,89.81,90.66,,90.66,222302.0,312215.0
2012-05-25,90.79,91.32,90.2,90.86,,90.86,141413.0,301956.0
2012-05-29,91.0,92.21,90.25,90.76,,90.76,251436.0,294716.0
2012-05-30,90.86,90.92,87.27,87.82,,87.82,284247.0,293791.0
2012-05-31,87.55,88.28,85.86,86.53,,86.53,331528.0,285119.0
2012-06-01,86.44,86.59,82.29,83.23,,83.23,389283.0,279773.0
2012-06-04,82.96,84.38,81.21,83.98,,83.98,295616.0,278387.0
2012-06-05,84.14,84.92,83.31,84.29,,84.29,234289.0,279638.0
2012-06-06,84.12,86.27,84.03,85.02,,85.02,295352.0,261759.0
2012-06-07,85.5,87.03,83.43,84.82,,84.82,317068.0,239116.0
2012-06-08,83.63,84.67,82.0,84.1,,84.1,284047.0,211865.0
2012-06-11,85.72,86.64,81.11,82.7,,82.7,319367.0,188977.0
2012-06-12,81.18,83.72,81.07,83.32,,83.32,307832.0,166492.0
2012-06-13,83.51,84.01,82.15,82.62,,82.62,309392.0,139403.0
2012-06-14,82.44,84.42,82.27,83.91,,83.91,270102.0,116945.0
2012-06-15,84.33,84.8,83.42,84.03,,84.03,204773.0,82099.0
2012-06-18,85.09,85.6,82.04,83.27,,83.27,207994.0,61502.0
2012-06-19,83.06,84.41,82.28,84.03,,84.03,80963.0,61502.0
2012-06-20,84.04,84.34,80.91,81.8,,81.8,37332.0,24700.0
2012-06-21,81.08,81.2,77.93,78.2,,78.2,369613.0,302045.0
2012-06-22,78.11,80.37,77.56,79.76,,79.76,280282.0,296857.0
2012-06-25,80.2,80.68,78.03,79.21,,79.21,239967.0,292768.0
2012-06-26,79.23,79.68,78.36,79.36,,79.36,243340.0,295352.0
2012-06-27,79.47,80.92,78.68,80.21,,80.21,243367.0,287622.0
2012-06-28,80.48,80.84,77.28,77.69,,77.69,300251.0,288527.0
2012-06-29,78.46,85.34,78.28,84.96,,84.96,421800.0,280304.0
2012-07-02,84.65,85.05,82.1,83.75,,83.75,283985.0,280304.0
2012-07-03,83.67,88.04,83.33,87.66,,87.66,324473.0,264343.0
2012-07-05,87.75,88.98,86.5,87.22,,87.22,355908.0,243773.0
2012-07-06,86.73,87.13,84.02,84.45,,84.45,281195.0,230925.0
2012-07-09,84.2,86.48,84.0,85.99,,85.99,235587.0,214905.0
2012-07-10,85.84,85.95,83.65,83.91,,83.91,270338.0,194501.0
2012-07-11,84.01,86.49,84.01,85.81,,85.81,288001.0,174951.0
2012-07-12,86.2,86.37,84.21,86.08,,86.08,227843.0,154630.0
2012-07-13,85.86,87.61,85.58,87.1,,87.1,236688.0,128141.0
2012-07-16,87.13,88.48,86.41,88.43,,88.43,214058.0,104067.0
2012-07-17,88.26,89.46,87.41,89.22,,89.22,249411.0,68840.0
2012-07-18,89.13,90.04,88.59,89.87,,89.87,186751.0,49864.0
2012-07-19,90.08,92.94,89.86,92.66,,92.66,82711.0,49864.0
2012-07-20,92.22,92.3,90.66,91.44,,91.44,28175.0,15334.0
2012-07-23,91.61,91.64,87.91,88.14,,88.14,277217.0,284600.0
2012-07-24,88.05,89.09,87.43,88.5,,88.5,298713.0,319775.0
2012-07-25,88.2,89.36,86.84,88.97,,88.97,281668.0,313559.0
2012-07-26,89.1,90.47,88.07,89.39,,89.39,226151.0,309536.0
2012-07-27,89.43,90.45,89.13,90.13,,90.13,200874.0,304281.0
2012-07-30,90.14,90.95,89.33,89.78,,89.78,179026.0,291102.0
2012-07-31,89.67,90.3,87.31,88.06,,88.06,270375.0,283077.0
2012-08-01,88.03,89.47,87.51,88.91,,88.91,271279.0,270036.0
2012-08-02,88.87,89.63,86.92,87.13,,87.13,289980.0,266005.0
2012-08-03,87.26,91.74,87.23,91.4,,91.4,290130.0,261445.0
2012-08-06,91.34,92.33,90.63,92.2,,92.2,185651.0,255155.0
2012-08-07,92.05,94.42,91.78,93.67,,93.67,242141.0,235979.0
2012-08-08,93.41,94.72,92.82,93.35,,93.35,248515.0,216061.0
2012-08-09,93.43,94.21,93.07,93.36,,93.36,234186.0,185089.0
2012-08-10,93.46,93.87,91.71,92.87,,92.87,200607.0,170629.0
2012-08-13,93.25,94.14,92.05,92.73,,92.73,259193.0,147323.0
2012-08-14,92.71,93.92,92.56,93.43,,93.43,190118.0,131997.0
2012-08-15,93.25,94.9,92.68,94.33,,94.33,275436.0,107469.0
2012-08-16,94.21,95.75,93.93,95.6,,95.6,206769.0,74800.0
2012-08-17,95.23,96.28,94.98,96.01,,96.01,155313.0,58853.0
2012-08-20,96.36,96.53,95.02,95.97,,95.97,81492.0,58853.0
2012-08-21,95.97,97.6,95.81,96.68,,96.68,33056.0,24618.0
2012-08-22,96.94,97.54,96.26,97.26,,97.26,210023.0,277310.0
2012-08-23,97.3,98.29,95.75,96.27,,96.27,217910.0,275779.0
2012-08-24,96.06,97.17,95.41,96.15,,96.15,192098.0,276726.0
2012-08-27,96.67,97.72,94.41,95.47,,95.47,222753.0,271620.0
2012-08-28,95.66,96.54,95.14,96.33,,96.33,190169.0,271945.0
2012-08-29,96.08,96.37,94.76,95.49,,95.49,177387.0,269239.0
2012-08-30,95.3,95.6,93.95,94.62,,94.62,180004.0,269239.0
2012-08-31,94.75,96.92,94.51,96.47,,96.47,231839.0,266071.0
2012-09-04,96.38,97.37,94.97,95.3,,95.3,238605.0,255354.0
2012-09-05,95.61,96.03,94.26,95.36,,95.36,222547.0,244577.0
2012-09-06,96.0,97.71,94.59,95.53,,95.53,312993.0,234928.0
2012-09-07,94.7,96.74,94.08,96.42,,96.42,276529.0,222619.0
2012-09-10,96.24,96.63,95.34,96.54,,96.54,201586.0,185926.0
2012-09-11,96.29,97.31,96.08,97.17,,97.17,204376.0,163364.0
2012-09-12,96.85,98.06,96.31,97.01,,97.01,209478.0,151472.0
2012-09-13,96.93,98.58,96.51,98.31,,98.31,279539.0,137527.0
2012-09-14,98.04,100.42,97.99,99.0,,99.0,254687.0,117839.0
2012-09-17,99.15,99.52,94.65,96.62,,96.62,297513.0,83374.0
2012-09-18,96.71,97.23,95.11,95.29,,95.29,188513.0,62472.0
2012-09-19,95.49,96.17,91.25,91.98,,91.98,106966.0,62472.0
2012-09-20,91.77,92.37,90.66,91.87,,91.87,30055.0,19357.0
2012-09-21,92.93,93.84,92.59,92.89,,92.89,171375.0,332097.0
2012-09-24,93.18,93.18,91.06,91.93,,91.93,178797.0,328965.0
2012-09-25,92.11,93.2,90.57,91.37,,91.37,227975.0,328262.0
2012-09-26,90.82,91.34,88.95,89.98,,89.98,263097.0,331443.0
2012-09-27,90.08,92.39,89.88,91.85,,91.85,226121.0,320432.0
2012-09-28,92.35,92.71,91.4,92.19,,92.19,195547.0,309763.0
2012-10-01,92.15,93.33,91.26,92.48,,92.48,203114.0,303758.0
2012-10-02,92.41,92.94,91.62,91.89,,91.89,163571.0,294282.0
2012-10-03,91.64,91.82,87.7,88.14,,88.14,325489.0,295050.0
2012-10-04,88.01,91.84,87.91,91.71,,91.71,277282.0,272776.0
2012-10-05,91.51,91.71,89.01,89.88,,89.88,260900.0,263116.0
2012-10-08,89.85,89.89,88.21,89.33,,89.33,185531.0,239723.0
2012-10-09,89.62,92.91,89.29,92.39,,92.39,355237.0,208692.0
2012-10-10,92.26,93.66,91.02,91.25,,91.25,284430.0,192579.0
2012-10-11,91.27,92.94,91.09,92.07,,92.07,280226.0,163807.0
2012-10-12,92.41,92.64,91.16,91.86,,91.86,189623.0,150511.0
2012-10-15,91.63,92.2,89.79,91.85,,91.85,259264.0,132920.0
2012-10-16,91.76,92.32,91.3,92.09,,92.09,219830.0,109315.0
2012-10-17,92.08,92.85,91.55,92.12,,92.12,220043.0,80809.0
2012-10-18,92.06,92.59,90.66,92.1,,92.1,179659.0,63472.0
2012-10-19,92.04,93.05,89.83,90.05,,90.05,96143.0,63472.0
2012-10-22,89.52,90.8,88.2,88.73,,88.73,23862.0,16703.0
2012-10-23,89.14,89.29,85.69,86.67,,86.67,300099.0,403204.0
2012-10-24,86.6,87.47,84.94,85.73,,85.73,290773.0,401528.0
2012-10-25,85.65,86.75,85.23,86.05,,86.05,201191.0,401528.0
2012-10-26,86.0,86.37,85.0,86.28,,86.28,202173.0,398777.0
2012-10-29,86.43,86.43,84.66,85.54,,85.54,154328.0,394325.0
2012-10-30,85.31,86.24,85.1,85.68,,85.68,92029.0,387221.0
2012-10-31,85.73,87.19,85.61,86.24,,86.24,201337.0,373442.0
2012-11-01,86.1,87.42,85.92,87.09,,87.09,187513.0,362250.0
2012-11-02,86.91,87.24,84.66,84.86,,84.86,282810.0,350335.0
2012-11-05,84.65,85.9,84.34,85.65,,85.65,207294.0,328132.0
2012-11-06,85.67,89.22,85.42,88.71,,88.71,285757.0,309078.0
2012-11-07,88.42,88.8,84.05,84.44,,84.44,403922.0,285058.0
2012-11-08,84.52,85.7,84.22,85.09,,85.09,281625.0,269814.0
2012-11-09,85.0,86.77,84.13,86.07,,86.07,302415.0,236478.0
2012-11-12,86.19,86.54,85.27,85.57,,85.57,265507.0,193816.0
2012-11-13,85.59,85.95,84.57,85.38,,85.38,326930.0,114786.0
2012-11-14,85.37,86.65,84.93,86.32,,86.32,256810.0,85411.0
2012-11-15,86.36,86.83,84.68,85.45,,85.45,115611.0,25472.0
2012-11-16,85.28,87.01,85.02,86.67,,86.67,40643.0,25472.0
2012-11-19,87.3,89.8,87.11,89.28,,89.28,239419.0,324459.0
2012-11-20,89.15,89.19,86.17,86.75,,86.75,314484.0,324459.0
2012-11-21,87.28,87.89,86.37,87.38,,87.38,213553.0,328559.0
2012-11-23,87.68,88.53,86.71,88.28,,88.28,96278.0,324789.0
2012-11-26,88.21,88.29,87.27,87.74,,87.74,150098.0,322874.0
2012-11-27,87.82,88.25,86.83,87.18,,87.18,202829.0,320285.0
2012-11-28,87.33,87.34,85.36,86.49,,86.49,242493.0,324062.0
2012-11-29,86.57,88.69,86.55,88.07,,88.07,261218.0,309103.0
2012-11-30,87.66,88.99,87.47,88.91,,88.91,202442.0,309470.0
2012-12-03,88.85,90.33,88.66,89.09,,89.09,224654.0,301177.0
2012-12-04,88.93,89.18,87.57,88.5,,88.5,197249.0,295062.0
2012-12-05,88.5,89.05,87.46,87.88,,87.88,208893.0,282835.0
2012-12-06,87.87,88.23,85.68,86.26,,86.26,251689.0,274334.0
2012-12-07,86.39,86.92,85.77,85.93,,85.93,223225.0,249188.0
2012-12-10,85.98,86.78,85.33,85.56,,85.56,187794.0,221495.0
2012-12-11,85.7,86.37,85.21,85.79,,85.79,196827.0,194308.0
2012-12-12,85.69,87.68,85.68,86.77,,86.77,283329.0,155683.0
2012-12-13,86.77,86.97,85.81,85.89,,85.89,216164.0,128569.0
2012-12-14,86.13,86.92,86.05,86.73,,86.73,206752.0,91805.0
2012-12-17,86.88,87.71,86.48,87.2,,87.2,149113.0,61422.0
2012-12-18,87.45,88.16,87.21,87.93,,87.93,65334.0,61422.0
2012-12-19,87.94,89.9,87.81,89.51,,89.51,36744.0,25898.0
2012-12-20,89.69,90.54,89.26,90.13,,90.13,170387.0,306604.0
2012-12-21,90.02,90.07,87.96,88.66,,88.66,170469.0,306604.0
2012-12-24,88.6,88.86,88.2,88.61,,88.61,40380.0,300867.0
2012-12-26,88.62,91.3,88.59,90.98,,90.98,134966.0,296671.0
2012-12-27,91.0,91.44,90.05,90.87,,90.87,141661.0,289208.0
2012-12-28,91.15,91.49,90.32,90.8,,90.8,115055.0,289208.0
2012-12-31,90.41,91.99,90.0,91.82,,91.82,107767.0,277570.0
2013-01-02,91.78,93.87,91.56,93.12,,93.12,189442.0,261453.0
2013-01-03,92.91,93.3,92.49,92.92,,92.92,179345.0,247577.0
2013-01-04,92.86,93.21,91.52,93.09,,93.09,197479.0,236828.0
2013-01-07,93.21,93.35,92.42,93.19,,93.19,153399.0,221143.0
2013-01-08,93.32,93.8,92.67,93.15,,93.15,179877.0,207964.0
2013-01-09,93.15,93.65,92.68,93.1,,93.1,185640.0,193316.0
2013-01-10,93.19,94.7,93.08,93.82,,93.82,261137.0,168207.0
2013-01-11,93.87,94.13,92.65,93.56,,93.56,238734.0,145743.0
2013-01-14,93.74,94.29,92.95,94.14,,94.14,234886.0,132785.0
2013-01-15,94.2,94.44,93.22,93.28,,93.28,239429.0,112773.0
2013-01-16,93.4,94.36,93.1,94.24,,94.24,232439.0,75862.0
2013-01-17,94.19,96.04,93.8,95.49,,95.49,173061.0,75862.0
2013-01-18,95.19,95.67,94.91,95.56,,95.56,87827.0,26801.0
2013-01-22,95.25,96.4,94.98,96.24,,96.24,37898.0,26801.0
2013-01-23,96.76,96.92,94.95,95.23,,95.23,308077.0,295685.0
2013-01-24,95.5,96.68,95.12,95.95,,95.95,223143.0,292171.0
2013-01-25,95.95,96.56,95.43,95.88,,95.88,175518.0,294046.0
2013-01-28,96.04,96.81,95.47,96.44,,96.44,159622.0,291021.0
2013-01-29,96.46,97.82,96.29,97.57,,97.57,246494.0,295308.0
2013-01-30,97.32,98.24,97.32,97.94,,97.94,202314.0,289650.0
2013-01-31,97.96,98.04,96.84,97.49,,97.49,220648.0,282500.0
2013-02-01,97.42,98.15,96.51,97.77,,97.77,257760.0,276540.0
2013-02-04,97.72,97.76,95.89,96.17,,96.17,187600.0,267626.0
2013-02-05,96.13,97.07,95.91,96.64,,96.64,177394.0,262895.0
2013-02-06,96.64,96.99,95.04,96.62,,96.62,271359.0,249405.0
2013-02-07,96.86,97.21,95.54,95.83,,95.83,256078.0,224756.0
2013-02-08,95.92,96.57,95.27,95.72,,95.72,211464.0,202171.0
2013-02-11,95.79,97.09,94.97,97.03,,97.03,268051.0,164775.0
2013-02-12,96.96,97.79,96.68,97.51,,97.51,223775.0,139713.0
2013-02-13,97.59,98.11,96.63,97.01,,97.01,234934.0,109509.0
2013-02-14,97.17,97.71,96.77,97.31,,97.31,166525.0,109509.0
2013-02-15,97.34,97.47,95.21,95.86,,95.86,213888.0,55784.0
2013-02-19,95.97,96.73,95.25,96.66,,96.66,136090.0,54552.0
2013-02-20,96.66,97.07,93.92,94.46,,94.46,30163.0,18648.0
2013-02-21,94.72,94.92,92.63,92.84,,92.84,277102.0,296954.0
2013-02-22,92.96,93.48,92.44,93.13,,93.13,192528.0,296257.0
2013-02-25,93.23,94.46,92.07,93.11,,93.11,208978.0,285621.0
2013-02-26,91.92,93.44,91.92,92.63,,92.63,221964.0,279344.0
2013-02-27,92.72,93.37,92.18,92.76,,92.76,191618.0,274365.0
2013-02-28,92.89,93.18,91.57,92.05,,92.05,206551.0,267936.0
2013-03-01,91.76,91.97,90.04,90.68,,90.68,237693.0,259321.0
2013-03-04,90.71,90.91,89.33,90.12,,90.12,221321.0,245818.0
2013-03-05,90.23,90.99,90.02,90.82,,90.82,201470.0,244859.0
2013-03-06,90.83,91.17,89.55,90.43,,90.43,233475.0,219779.0
2013-03-07,90.42,91.73,90.22,91.56,,91.56,220838.0,196010.0
2013-03-08,91.42,92.03,90.83,91.95,,91.95,203642.0,175175.0
2013-03-11,91.83,92.15,90.89,92.06,,92.06,178542.0,160481.0
2013-03-12,91.94,93.47,91.6,92.54,,92.54,269882.0,133929.0
2013-03-13,92.62,93.4,91.91,92.52,,92.52,241082.0,112228.0
2013-03-14,92.51,93.25,92.01,93.03,,93.03,168463.0,98337.0
2013-03-15,93.15,93.84,93.0,93.45,,93.45,161862.0,65272.0
2013-03-18,93.26,93.94,91.76,93.74,,93.74,142972.0,47845.0
2013-03-19,93.8,94.09,92.03,92.16,,92.16,72079.0,47845.0
2013-03-20,92.09,93.3,92.09,92.96,,92.96,27718.0,15395.0
2013-03-21,93.4,93.53,91.84,92.45,,92.45,207755.0,300278.0
2013-03-22,92.33,93.94,92.33,93.71,,93.71,193317.0,295203.0
2013-03-25,93.72,95.65,93.7,94.81,,94.81,263882.0,302145.0
2013-03-26,94.75,96.45,94.67,96.34,,96.34,206303.0,297792.0
2013-03-27,96.18,96.84,95.58,96.58,,96.58,197973.0,297792.0
2013-03-28,96.68,97.35,96.26,97.23,,97.23,160072.0,296042.0
2013-04-01,97.36,97.8,95.92,97.07,,97.07,180259.0,287432.0
2013-04-02,97.0,97.44,95.91,97.19,,97.19,196194.0,280499.0
2013-04-03,96.93,96.96,94.18,94.45,,94.45,292344.0,263467.0
2013-04-04,94.5,94.84,92.12,93.26,,93.26,343503.0,256458.0
2013-04-05,93.36,93.57,91.91,92.7,,92.7,246972.0,235566.0
2013-04-08,93.02,93.75,92.46,93.36,,93.36,194636.0,212856.0
2013-04-09,93.49,94.48,92.86,94.2,,94.2,218410.0,187860.0
2013-04-10,93.96,94.82,93.4,94.64,,94.64,231923.0,159036.0
2013-04-11,94.56,94.64,93.06,93.51,,93.51,204859.0,144104.0
2013-04-12,93.49,93.52,90.27,91.29,,91.29,312574.0,132178.0
2013-04-15,90.95,90.98,87.2,88.71,,88.71,351315.0,117559.0
2013-04-16,87.42,88.96,86.06,88.72,,88.72,278583.0,94854.0
2013-04-17,88.8,89.09,86.06,86.68,,86.68,285682.0,66594.0
2013-04-18,86.39,88.51,85.61,87.73,,87.73,218476.0,50230.0
2013-04-19,88.37,88.79,87.56,88.01,,88.01,68919.0,50230.0
2013-04-22,87.96,89.13,87.55,88.76,,88.76,36579.0,21646.0
2013-04-23,89.28,89.6,87.8,89.18,,89.18,278811.0,326264.0
2013-04-24,89.6,91.72,89.21,91.43,,91.43,263040.0,327143.0
2013-04-25,91.58,93.87,91.11,93.64,,93.64,260890.0,322478.0
2013-04-26,93.24,93.58,92.06,93.0,,93.0,201291.0,314682.0
2013-04-29,92.7,94.69,92.43,94.5,,94.5,201641.0,308591.0
2013-04-30,94.42,94.62,92.86,93.46,,93.46,262468.0,307019.0
2013-05-01,93.08,93.26,90.11,91.03,,91.03,320112.0,294670.0
2013-05-02,91.0,94.25,90.65,93.99,,93.99,314635.0,285835.0
2013-05-03,93.99,96.04,93.56,95.61,,95.61,284596.0,276665.0
2013-05-06,95.58,97.17,94.85,96.16,,96.16,280743.0,267425.0
2013-05-07,95.79,96.26,94.92,95.62,,95.62,242948.0,244135.0
2013-05-08,95.56,96.77,95.24,96.62,,96.62,286761.0,221596.0
2013-05-09,96.6,96.77,95.35,96.39,,96.39,258216.0,197766.0
2013-05-10,96.16,96.24,93.37,96.04,,96.04,360326.0,186788.0
2013-05-13,95.76,95.81,94.47,95.17,,95.17,279611.0,160081.0
2013-05-14,94.93,95.66,93.85,94.21,,94.21,258970.0,143906.0
2013-05-15,94.13,94.44,92.13,94.3,,94.3,348355.0,119957.0
2013-05-16,94.34,95.57,93.23,95.16,,95.16,286820.0,82424.0
2013-05-17,95.15,96.45,94.79,96.02,,96.02,178191.0,55887.0
2013-05-20,95.93,97.11,95.23,96.71,,96.71,87619.0,55887.0
2013-05-21,96.7,96.97,95.5,96.16,,96.16,29681.0,18562.0
2013-05-22,95.9,96.19,94.01,94.28,,94.28,325081.0,336438.0
2013-05-23,94.18,94.46,92.21,94.25,,94.25,315910.0,336438.0
2013-05-24,94.37,94.39,93.04,94.15,,94.15,206342.0,316587.0
2013-05-28,93.89,95.92,93.23,95.01,,95.01,226934.0,315205.0
2013-05-29,95.05,95.22,92.83,93.13,,93.13,297173.0,307668.0
2013-05-30,92.89,93.99,91.65,93.61,,93.61,282314.0,297567.0
2013-05-31,93.64,93.85,91.56,91.97,,91.97,252663.0,285093.0
2013-06-03,91.73,93.7,91.26,93.45,,93.45,273133.0,278509.0
2013-06-04,93.35,94.41,92.38,93.31,,93.31,290099.0,261176.0
2013-06-05,93.86,94.48,93.41,93.74,,93.74,258750.0,251523.0
2013-06-06,93.7,95.32,93.69,94.76,,94.76,253238.0,238936.0
2013-06-07,94.72,96.39,93.72,96.03,,96.03,311716.0,213390.0
2013-06-10,96.09,96.25,95.19,95.77,,95.77,213937.0,181247.0
2013-06-11,95.76,95.91,94.04,95.38,,95.38,242047.0,155860.0
2013-06-12,94.89,96.45,94.46,95.88,,95.88,253166.0,143476.0
2013-06-13,95.77,96.92,95.02,96.69,,96.69,211127.0,122048.0
2013-06-14,96.64,98.25,96.42,97.85,,97.85,237519.0,108363.0
2013-06-17,97.85,98.74,97.38,97.77,,97.77,231272.0,74667.0
2013-06-18,97.93,98.67,97.41,98.44,,98.44,152462.0,51367.0
2013-06-19,98.59,99.01,97.57,98.24,,98.24,83209.0,51367.0
2013-06-20,98.02,98.03,94.89,95.4,,95.4,26655.0,17879.0
2013-06-21,94.96,95.84,93.12,93.69,,93.69,327069.0,281342.0
2013-06-24,93.85,95.59,92.67,95.18,,95.18,321884.0,278135.0
2013-06-25,95.02,96.17,94.59,95.32,,95.32,257621.0,277004.0
2013-06-26,95.17,95.7,93.68,95.5,,95.5,282728.0,279840.0
2013-06-27,95.52,97.41,95.35,97.05,,97.05,259419.0,280356.0
2013-06-28,96.81,97.82,96.33,96.56,,96.56,231944.0,270557.0
2013-07-01,96.58,98.28,96.07,97.99,,97.99,213503.0,257189.0
2013-07-02,98.06,99.87,97.78,99.6,,99.6,270238.0,257189.0
2013-07-03,99.61,102.18,99.59,101.24,,101.24,354950.0,243235.0
2013-07-05,101.09,103.68,100.71,103.22,,103.22,241730.0,237944.0
2013-07-08,103.95,104.12,102.13,103.14,,103.14,254473.0,218234.0
2013-07-09,103.0,104.76,102.31,103.53,,103.53,270355.0,203037.0
2013-07-10,104.57,106.66,104.21,106.52,,106.52,387206.0,179841.0
2013-07-11,106.15,107.45,104.31,104.91,,104.91,301056.0,163859.0
2013-07-12,104.58,106.33,104.36,105.95,,105.95,219392.0,151608.0
2013-07-15,106.05,106.63,104.65,106.32,,106.32,198046.0,136355.0
2013-07-16,106.44,107.18,105.66,106.0,,106.0,264030.0,122497.0
2013-07-17,105.78,106.6,105.11,106.48,,106.48,248581.0,79414.0
2013-07-18,106.56,108.43,106.15,108.04,,108.04,147450.0,58552.0
2013-07-19,108.12,109.32,107.48,108.05,,108.05,78602.0,58552.0
2013-07-22,108.34,108.79,106.43,106.91,,106.91,29248.0,21773.0
2013-07-23,107.0,107.55,105.46,107.23,,107.23,249056.0,394167.0
2013-07-24,107.36,107.52,104.79,105.39,,105.39,269136.0,386668.0
2013-07-25,105.37,105.87,104.08,105.49,,105.49,262244.0,381217.0
2013-07-26,105.56,105.63,103.9,104.7,,104.7,194558.0,365623.0
2013-07-29,104.61,105.37,103.87,104.55,,104.55,198574.0,362802.0
2013-07-30,104.52,104.54,102.67,103.08,,103.08,223520.0,356250.0
2013-07-31,103.15,105.43,102.93,105.03,,105.03,302976.0,356127.0
2013-08-01,105.26,108.06,105.1,107.89,,107.89,270328.0,344860.0
2013-08-02,107.8,108.82,106.45,106.94,,106.94,236285.0,325484.0
2013-08-05,106.84,107.69,105.7,106.56,,106.56,191455.0,320771.0
2013-08-06,106.48,107.27,104.86,105.3,,105.3,277794.0,304762.0
2013-08-07,105.68,105.77,104.1,104.37,,104.37,274450.0,281082.0
2013-08-08,104.18,104.96,102.22,103.4,,103.4,301948.0,259349.0
2013-08-09,103.87,106.24,103.62,105.97,,105.97,280923.0,243485.0
2013-08-12,105.84,106.46,105.03,106.11,,106.11,239247.0,217158.0
2013-08-13,106.15,107.2,105.56,106.83,,106.83,259045.0,179757.0
2013-08-14,106.54,107.06,105.6,106.85,,106.85,284196.0,146688.0
2013-08-15,106.98,107.87,106.6,107.33,,107.33,239909.0,90536.0
2013-08-16,107.18,108.17,106.56,107.46,,107.46,169806.0,69480.0
2013-08-19,107.78,107.8,106.56,107.1,,107.1,73686.0,69480.0
2013-08-20,106.93,107.1,104.5,104.96,,104.96,39850.0,25351.0
2013-08-21,105.18,105.35,103.5,103.85,,103.85,250615.0,331033.0
2013-08-22,103.86,105.25,103.53,105.03,,105.03,205822.0,330397.0
2013-08-23,105.22,106.94,104.3,106.42,,106.42,248228.0,326680.0
2013-08-26,106.91,107.37,105.56,105.92,,105.92,157144.0,324685.0
2013-08-27,106.14,109.32,105.88,109.01,,109.01,302032.0,328900.0
2013-08-28,109.22,112.24,109.11,110.1,,110.1,326622.0,319696.0
2013-08-29,109.53,110.07,107.72,108.8,,108.8,237746.0,319696.0
2013-08-30,108.17,108.75,106.75,107.65,,107.65,239632.0,312225.0
2013-09-03,107.07,108.83,104.21,108.54,,108.54,272406.0,294736.0
2013-09-04,108.44,108.61,106.77,107.23,,107.23,212987.0,287492.0
2013-09-05,107.59,108.54,107.13,108.37,,108.37,173927.0,282374.0
2013-09-06,108.52,110.7,108.12,110.53,,110.53,254092.0,273580.0
2013-09-09,110.28,110.46,108.76,109.52,,109.52,249381.0,248572.0
2013-09-10,108.92,108.95,106.39,107.39,,107.39,307890.0,227122.0
2013-09-11,107.36,108.09,106.53,107.56,,107.56,241604.0,212812.0
2013-09-12,107.77,109.16,107.3,108.6,,108.6,255709.0,194768.0
2013-09-13,108.64,108.74,107.23,108.21,,108.21,212622.0,172960.0
2013-09-16,107.5,108.0,106.06,106.59,,106.59,293432.0,140021.0
2013-09-17,106.22,106.43,104.94,105.42,,105.42,322402.0,94447.0
2013-09-18,105.53,108.49,105.32,108.07,,108.07,205738.0,76645.0
2013-09-19,108.22,108.99,106.08,106.39,,106.39,101358.0,76645.0
2013-09-20,106.37,106.46,104.32,104.67,,104.67,39261.0,29351.0
2013-09-23,104.89,105.12,103.12,103.59,,103.59,224618.0,354296.0
2013-09-24,103.44,103.64,102.3,103.13,,103.13,248910.0,341154.0
2013-09-25,103.41,103.96,102.2,102.66,,102.66,227270.0,340830.0
2013-09-26,102.3,103.29,102.2,103.03,,103.03,175055.0,326509.0
2013-09-27,102.91,103.77,102.36,102.87,,102.87,183778.0,326509.0
2013-09-30,102.46,102.76,101.05,102.33,,102.33,210970.0,307186.0
2013-10-01,102.31,102.58,101.06,102.04,,102.04,210746.0,300070.0
2013-10-02,101.62,104.23,101.43,104.1,,104.1,289048.0,298915.0
2013-10-03,103.82,104.38,102.87,103.31,,103.31,215831.0,292028.0
2013-10-04,102.92,104.19,102.9,103.84,,103.84,152064.0,284382.0
2013-10-07,103.45,103.74,101.86,103.03,,103.03,271590.0,265745.0
2013-10-08,103.16,104.08,102.85,103.49,,103.49,194488.0,245284.0
2013-10-09,103.49,103.75,101.18,101.61,,101.61,286197.0,219628.0
2013-10-10,101.46,103.57,101.16,103.01,,103.01,281346.0,195808.0
2013-10-11,102.94,102.95,100.6,102.02,,102.02,274935.0,166947.0
2013-10-14,101.37,102.62,101.06,102.41,,102.41,161545.0,157794.0
2013-10-15,102.19,102.46,100.87,101.21,,101.21,232053.0,131644.0
2013-10-16,100.88,102.97,100.75,102.29,,102.29,241863.0,108878.0
2013-10-17,102.13,102.32,100.03,100.67,,100.67,272405.0,79194.0
2013-10-18,100.72,101.71,100.51,100.81,,100.81,107033.0,61473.0
2013-10-21,100.63,100.95,98.98,99.22,,99.22,67628.0,21255.0
2013-10-22,99.06,99.77,97.5,97.8,,97.8,30718.0,21255.0
2013-10-23,98.12,98.29,96.16,96.86,,96.86,344254.0,366540.0
2013-10-24,97.1,97.69,95.95,97.11,,97.11,239696.0,365707.0
2013-10-25,97.19,98.06,96.99,97.85,,97.85,179558.0,360037.0
2013-10-28,97.88,98.82,97.37,98.68,,98.68,219636.0,357575.0
2013-10-29,98.54,98.57,97.69,98.2,,98.2,175140.0,359829.0
2013-10-30,97.77,97.82,96.55,96.77,,96.77,255767.0,354643.0
2013-10-31,96.62,97.03,96.03,96.38,,96.38,243565.0,348486.0
2013-11-01,96.32,96.65,94.36,94.61,,94.61,287009.0,332364.0
2013-11-04,94.52,95.11,94.06,94.62,,94.62,206262.0,325052.0
2013-11-05,94.47,94.9,93.07,93.37,,93.37,217809.0,315014.0
2013-11-06,93.74,95.4,93.65,94.8,,94.8,267772.0,287959.0
2013-11-07,94.91,95.31,93.8,94.2,,94.2,238979.0,270748.0
2013-11-08,94.36,94.92,93.9,94.6,,94.6,217753.0,246767.0
2013-11-11,94.45,95.38,94.11,95.14,,95.14,214806.0,225379.0
2013-11-12,95.0,95.22,92.86,93.04,,93.04,374244.0,197365.0
2013-11-13,93.07,94.54,92.93,93.88,,93.88,286774.0,162890.0
2013-11-14,93.5,94.43,92.51,93.76,,93.76,307343.0,144944.0
2013-11-15,93.89,94.55,93.58,93.84,,93.84,186927.0,86952.0
2013-11-18,93.78,94.3,92.72,93.03,,93.03,161437.0,60227.0
2013-11-19,93.0,93.46,92.43,93.34,,93.34,88776.0,18520.0
2013-11-20,93.33,93.93,92.73,93.33,,93.33,27499.0,18520.0
2013-11-22,95.29,95.57,94.05,94.84,,94.84,243375.0,345927.0
2013-11-25,94.15,94.5,93.08,94.09,,94.09,260601.0,348419.0
2013-11-26,94.21,94.69,93.43,93.68,,93.68,150378.0,348419.0
2013-11-27,93.5,93.6,91.77,92.3,,92.3,234552.0,341643.0
2013-11-29,92.33,93.9,92.06,92.72,,92.72,126695.0,334786.0
2013-12-02,92.71,94.08,92.56,93.82,,93.82,217186.0,326186.0
2013-12-03,93.86,96.96,93.67,96.04,,96.04,305293.0,317617.0
2013-12-04,96.9,97.58,96.3,97.2,,97.2,312282.0,295705.0
2013-12-05,97.33,97.99,97.01,97.38,,97.38,201481.0,278487.0
2013-12-06,97.38,98.07,97.08,97.65,,97.65,227861.0,249065.0
2013-12-09,97.66,97.97,97.1,97.34,,97.34,214384.0,218380.0
2013-12-10,97.25,98.74,97.24,98.51,,98.51,269178.0,189430.0
2013-12-11,98.65,98.75,97.2,97.44,,97.44,255475.0,153787.0
2013-12-12,97.55,98.18,97.31,97.5,,97.5,191601.0,128470.0
2013-12-13,97.58,97.62,96.26,96.6,,96.6,220398.0,101077.0
2013-12-16,96.55,97.69,96.21,97.48,,97.48,197910.0,71808.0
2013-12-17,97.3,97.9,97.0,97.22,,97.22,112235.0,47721.0
2013-12-18,97.3,98.01,97.02,97.8,,97.8,58266.0,16242.0
2013-12-19,97.69,99.17,97.5,98.77,,98.77,23580.0,16242.0
2013-12-20,98.7,99.4,98.54,99.32,,99.32,139997.0,290638.0
2013-12-23,99.2,99.31,98.64,98.91,,98.91,95343.0,290638.0
2013-12-24,98.62,99.3,98.53,99.22,,99.22,43473.0,284276.0
2013-12-26,99.2,99.7,99.05,99.55,,99.55,65858.0,283660.0
2013-12-27,99.63,100.75,99.37,100.32,,100.32,115345.0,277528.0
2013-12-30,100.15,100.42,99.13,99.29,,99.29,109173.0,277528.0
2013-12-31,99.25,99.39,98.15,98.42,,98.42,100104.0,259878.0
2014-01-02,98.5,98.97,95.34,95.44,,95.44,236924.0,253407.0
2014-01-03,95.47,95.74,93.86,93.96,,93.96,199618.0,248008.0
2014-01-06,94.18,94.59,93.2,93.43,,93.43,191103.0,239297.0
2014-01-07,93.6,94.22,93.35,93.67,,93.67,160870.0,229314.0
2014-01-08,93.96,94.18,92.26,92.33,,92.33,222971.0,206164.0
2014-01-09,92.58,92.93,91.24,91.66,,91.66,232741.0,181677.0
2014-01-10,92.3,93.38,91.99,92.72,,92.72,233201.0,162409.0
2014-01-13,92.83,92.88,91.43,91.8,,91.8,197829.0,142545.0
2014-01-14,91.51,92.88,91.5,92.59,,92.59,252849.0,111658.0
2014-01-15,92.65,94.64,92.43,94.17,,94.17,274319.0,69234.0
2014-01-16,94.29,94.64,93.6,93.96,,93.96,158000.0,69234.0
2014-01-17,94.17,94.94,93.94,94.37,,94.37,92151.0,20052.0
2014-01-21,94.0,95.23,93.43,94.99,,94.99,35593.0,20973.0
2014-01-22,95.2,96.89,95.12,96.73,,96.73,257332.0,347368.0
2014-01-23,96.69,97.84,96.41,97.32,,97.32,277596.0,343453.0
2014-01-24,97.37,97.8,96.25,96.64,,96.64,228093.0,342555.0
2014-01-27,96.9,97.18,95.21,95.72,,95.72,223529.0,336997.0
2014-01-28,95.66,97.66,95.63,97.41,,97.41,210064.0,334407.0
2014-01-29,97.17,97.75,96.32,97.36,,97.36,202620.0,323459.0
2014-01-30,97.42,98.59,97.33,98.23,,98.23,188310.0,314926.0
2014-01-31,97.97,98.39,97.1,97.49,,97.49,238147.0,305152.0
2014-02-03,97.4,97.94,96.26,96.43,,96.43,277667.0,289928.0
2014-02-04,96.53,97.82,96.37,97.19,,97.19,193307.0,283583.0
2014-02-05,97.67,98.26,96.8,97.38,,97.38,226435.0,277063.0
2014-02-06,97.25,98.83,97.25,97.84,,97.84,218416.0,269707.0
2014-02-07,97.97,100.24,97.11,99.88,,99.88,248952.0,259315.0
2014-02-10,100.05,100.55,99.11,100.06,,100.06,233233.0,236221.0
2014-02-11,99.97,100.6,99.6,99.94,,99.94,217686.0,208517.0
2014-02-12,100.46,101.38,100.04,100.37,,100.37,297365.0,173723.0
2014-02-13,100.27,100.66,99.4,100.35,,100.35,203202.0,173723.0
2014-02-14,100.34,100.47,99.43,100.3,,100.3,215306.0,94856.0
2014-02-18,100.32,103.25,100.23,102.43,2.13,102.43,168003.0,66485.0
2014-02-19,103.14,103.8,102.4,103.31,0.88,103.31,85672.0,29350.0
2014-02-20,103.41,103.5,102.75,103.05,0.39,102.92,36274.0,29350.0
2014-02-21,102.87,102.92,101.69,102.2,0.55,102.2,163793.0,320747.0
2014-02-24,102.29,103.45,101.97,102.82,0.62,102.82,169414.0,324685.0
2014-02-25,102.8,102.84,101.02,101.83,0.99,101.83,179081.0,320864.0
2014-02-26,102.04,102.9,101.58,102.55,0.76,102.59,187756.0,318599.0
2014-02-27,102.57,103.08,101.75,102.4,0.19,102.4,185097.0,314186.0
2014-02-28,102.15,102.96,101.8,102.55,0.19,102.59,163899.0,307986.0
2014-03-03,103.0,105.22,102.95,104.75,2.33,104.92,282447.0,304413.0
2014-03-04,104.89,104.96,102.85,103.33,1.59,103.33,199433.0,295307.0
2014-03-05,103.35,103.53,100.85,101.45,1.88,101.45,256770.0,285803.0
2014-03-06,101.04,102.08,100.13,101.56,0.11,101.56,280012.0,267664.0
2014-03-07,101.97,102.91,101.57,102.58,1.02,102.58,208957.0,250990.0
2014-03-10,102.75,102.82,100.85,101.12,1.46,101.12,208943.0,232537.0
2014-03-11,100.94,101.52,99.32,100.03,1.09,100.03,279504.0,211518.0
2014-03-12,99.48,99.6,97.55,97.99,2.04,97.99,404641.0,180943.0
2014-03-13,98.1,98.6,97.67,98.2,0.21,98.2,246881.0,150876.0
2014-03-14,98.25,99.28,98.06,98.89,0.69,98.89,215980.0,130960.0
2014-03-17,99.39,99.39,97.37,98.08,0.81,98.08,216527.0,87815.0
2014-03-18,97.97,99.78,97.75,99.7,1.62,99.7,183255.0,54752.0
2014-03-19,99.53,100.47,99.34,100.37,0.67,100.37,83450.0,22331.0
2014-03-20,100.39,100.82,99.08,99.7,0.94,99.43,33410.0,22331.0
2014-03-21,98.59,100.25,98.25,99.46,0.56,99.46,180824.0,342278.0
2014-03-24,99.49,100.29,99.05,99.6,0.14,99.6,142559.0,339579.0
2014-03-25,99.43,100.25,98.8,99.19,0.41,99.19,208196.0,339276.0
2014-03-26,99.18,100.46,99.1,100.26,1.07,100.26,202886.0,336659.0
2014-03-27,100.3,101.7,100.03,101.5,1.02,101.28,193005.0,339593.0
2014-03-28,101.34,102.24,101.18,101.67,0.39,101.67,151195.0,339881.0
2014-03-31,101.69,101.97,100.88,101.58,0.09,101.58,154973.0,334474.0
2014-04-01,101.53,101.57,99.28,99.74,1.84,99.74,225388.0,334474.0
2014-04-02,99.64,99.83,98.86,99.62,0.12,99.62,231716.0,326783.0
2014-04-03,99.29,100.49,99.07,100.29,0.67,100.29,195430.0,324630.0
2014-04-04,100.38,101.63,100.28,101.14,0.85,101.14,205683.0,316742.0
2014-04-07,100.91,101.32,99.92,100.44,0.7,100.44,269821.0,309407.0
2014-04-08,100.69,102.71,100.68,102.56,2.12,102.56,313666.0,273023.0
2014-04-09,102.35,103.77,102.03,103.6,1.04,103.6,342288.0,248156.0
2014-04-10,103.44,103.81,103.1,103.4,0.2,103.4,241019.0,225377.0
2014-04-11,103.34,104.44,103.01,103.74,0.34,103.74,281502.0,209516.0
2014-04-14,103.56,104.55,103.34,104.05,0.31,104.05,237213.0,191003.0
2014-04-15,103.6,104.05,102.91,103.75,0.3,103.75,215848.0,169165.0
2014-04-16,103.76,104.99,103.12,103.76,0.01,103.76,279392.0,141104.0
2014-04-17,103.84,104.78,103.54,104.3,0.54,104.3,202796.0,100875.0
2014-04-21,104.54,104.77,103.85,104.37,0.07,104.37,147302.0,74966.0
2014-04-22,104.36,104.36,101.69,102.15,2.24,102.13,46489.0,33838.0
2014-04-23,101.86,102.08,101.2,101.55,0.31,101.44,257887.0,373793.0
2014-04-24,101.54,102.35,101.4,101.94,0.5,101.94,210142.0,366950.0
2014-04-25,101.93,102.05,100.48,100.6,1.34,100.6,231102.0,364576.0
2014-04-28,100.49,101.52,100.33,100.57,0.24,100.84,241293.0,345270.0
2014-04-29,100.89,102.2,100.71,101.28,0.44,101.28,228187.0,340382.0
2014-04-30,100.76,100.76,99.35,99.74,1.54,99.74,294775.0,341594.0
2014-05-01,99.72,99.89,98.74,99.35,0.32,99.42,244802.0,326249.0
2014-05-02,99.17,100.14,99.17,99.76,0.34,99.76,224299.0,315469.0
2014-05-05,99.96,100.44,98.91,99.48,0.28,99.48,199118.0,308632.0
2014-05-06,99.38,100.42,99.32,99.5,0.02,99.5,262112.0,299958.0
2014-05-07,99.83,100.99,99.78,100.77,1.27,100.77,306029.0,288088.0
2014-05-08,100.82,100.93,99.87,100.26,0.51,100.26,265804.0,266940.0
2014-05-09,100.27,101.18,99.71,99.99,0.27,99.99,287698.0,242193.0
2014-05-12,100.12,100.93,99.93,100.59,0.6,100.59,211177.0,216508.0
2014-05-13,100.63,102.05,100.36,101.7,1.11,101.7,265768.0,198653.0
2014-05-14,101.91,102.65,101.83,102.37,0.67,102.37,247718.0,171667.0
2014-05-15,102.03,102.26,101.27,101.5,0.87,101.5,288045.0,156426.0
2014-05-16,101.56,102.23,101.39,102.02,0.52,102.02,157921.0,104458.0
2014-05-19,102.13,103.09,101.97,102.61,0.59,102.61,120939.0,79696.0
2014-05-20,102.6,102.86,102.1,102.7,0.17,102.44,48318.0,34609.0
2014-05-21,102.96,104.29,102.78,104.07,1.74,104.07,272128.0,334056.0
2014-05-22,103.85,104.22,103.55,103.74,0.33,103.74,159181.0,334418.0
2014-05-23,103.71,104.5,103.64,104.35,0.61,104.35,173878.0,335845.0
2014-05-27,104.34,104.5,103.57,104.11,0.24,104.11,189204.0,324336.0
2014-05-28,104.14,104.39,102.64,102.72,1.39,102.72,239134.0,318658.0
2014-05-29,103.06,103.94,102.61,103.58,0.86,103.58,217313.0,300180.0
2014-05-30,103.51,103.56,102.4,102.7,0.87,102.71,185506.0,303623.0
2014-06-02,102.92,103.35,102.1,102.4,0.24,102.47,170718.0,296153.0
2014-06-03,102.44,102.86,102.23,102.66,0.19,102.66,169492.0,287169.0
2014-06-04,102.79,103.69,102.34,102.64,0.02,102.64,218508.0,281888.0
2014-06-05,102.37,102.69,101.6,102.48,0.16,102.48,209115.0,273093.0
2014-06-06,102.44,103.07,102.3,102.66,0.18,102.66,197758.0,261735.0
2014-06-09,102.78,104.57,102.62,104.41,1.75,104.41,266244.0,244426.0
2014-06-10,104.46,105.06,103.98,104.35,0.06,104.35,275136.0,229052.0
2014-06-11,104.3,104.81,104.17,104.4,0.05,104.4,205265.0,208866.0
2014-06-12,104.47,106.95,104.35,106.53,2.13,106.53,335594.0,190151.0
2014-06-13,106.84,107.68,106.37,106.91,0.38,106.91,268302.0,171212.0
2014-06-16,106.88,107.54,106.57,107.03,0.01,106.9,217249.0,149296.0
2014-06-17,106.59,107.18,106.01,106.36,0.54,106.36,265739.0,135072.0
2014-06-18,106.6,106.97,105.8,105.97,0.39,105.97,183849.0,95245.0
2014-06-19,106.11,106.7,105.32,106.43,0.46,106.43,163564.0,61970.0
2014-06-20,106.6,107.73,106.33,107.3,0.83,107.26,31672.0,24798.0
2014-06-23,107.42,107.45,105.91,106.17,0.66,106.17,175473.0,309058.0
2014-06-24,106.02,106.46,105.25,106.03,0.14,106.03,175206.0,302009.0
2014-06-25,106.14,107.5,105.47,106.5,0.47,106.5,255043.0,299206.0
2014-06-26,106.71,106.81,105.03,105.7,0.66,105.84,195723.0,304817.0
2014-06-27,105.64,106.19,105.33,105.74,0.1,105.74,128975.0,300118.0
2014-06-30,105.69,105.76,104.66,105.37,0.37,105.37,229049.0,293795.0
2014-07-01,105.44,106.09,104.6,105.3,0.03,105.34,231393.0,288241.0
2014-07-02,105.21,105.53,104.1,104.48,0.86,104.48,249258.0,280643.0
2014-07-03,104.27,104.29,103.67,104.06,0.42,104.06,185064.0,266572.0
2014-07-07,103.75,104.13,103.19,103.53,0.53,103.53,170076.0,256892.0
2014-07-08,103.39,104.2,103.01,103.4,0.13,103.4,249378.0,241418.0
2014-07-09,103.45,103.6,101.85,102.29,1.11,102.29,265417.0,226944.0
2014-07-10,101.95,103.0,101.55,102.93,0.64,102.93,253268.0,208280.0
2014-07-11,102.86,102.92,100.44,100.83,2.1,100.83,292419.0,187456.0
2014-07-14,100.46,101.2,100.22,100.91,0.08,100.91,266437.0,172644.0
2014-07-15,100.93,101.06,99.01,99.96,0.95,99.96,344907.0,158094.0
2014-07-16,100.21,101.6,100.07,101.2,1.24,101.2,255318.0,146888.0
2014-07-17,101.49,103.9,101.27,103.19,1.99,103.19,342482.0,133654.0
2014-07-18,103.72,103.94,102.58,103.13,0.06,103.13,172531.0,93302.0
2014-07-21,102.97,104.99,102.65,104.59,1.46,104.59,158487.0,74404.0
2014-07-22,104.58,105.25,103.89,104.3,0.17,104.42,43189.0,32027.0
2014-07-23,101.96,103.34,101.79,103.02,0.73,103.12,270362.0,343029.0
2014-07-24,103.2,103.31,101.88,102.07,1.05,102.07,194404.0,332273.0
2014-07-25,102.04,102.53,101.0,102.09,0.02,102.09,284919.0,325007.0
2014-07-28,101.87,102.1,100.9,101.67,0.42,101.67,197815.0,315576.0
2014-07-29,101.6,101.83,100.37,100.97,0.7,100.97,258060.0,309258.0
2014-07-30,101.03,101.67,99.42,100.25,0.7,100.27,263974.0,307538.0
2014-07-31,99.47,99.85,97.6,98.15,2.1,98.17,335785.0,308055.0
2014-08-01,97.7,98.1,97.09,97.85,0.29,97.88,274992.0,290523.0
2014-08-04,97.67,98.67,97.43,98.29,0.41,98.29,204262.0,279167.0
2014-08-05,98.41,98.67,97.0,97.38,0.91,97.38,252426.0,262416.0
2014-08-06,97.62,98.13,96.69,96.92,0.46,96.92,275610.0,251744.0
2014-08-07,96.89,97.72,96.55,97.34,0.42,97.34,306339.0,238931.0
2014-08-08,97.64,98.45,97.15,97.65,0.31,97.65,287041.0,220524.0
2014-08-11,97.54,98.58,97.37,98.08,0.43,98.08,265164.0,200800.0
2014-08-12,97.84,97.94,96.81,97.37,0.71,97.37,259142.0,181143.0
2014-08-13,97.2,97.78,96.75,97.59,0.22,97.59,271650.0,165065.0
2014-08-14,97.3,97.59,95.26,97.2,2.01,95.58,362914.0,154864.0
2014-08-15,95.5,97.41,95.32,97.35,1.77,97.35,285253.0,131785.0
2014-08-18,97.1,97.16,95.81,96.41,0.94,96.41,169687.0,82169.0
2014-08-19,96.56,97.05,94.26,94.48,1.93,94.48,140177.0,54525.0
2014-08-20,94.7,96.47,94.7,96.3,1.59,96.07,22888.0,15237.0
2014-08-21,93.49,94.45,92.5,93.96,0.51,93.96,236184.0,307372.0
2014-08-22,93.89,94.04,92.92,93.65,0.31,93.65,201428.0,301476.0
2014-08-25,93.34,93.95,93.05,93.38,0.3,93.35,137420.0,300273.0
2014-08-26,93.36,94.35,93.35,93.86,0.51,93.86,176280.0,299490.0
2014-08-27,93.88,94.24,93.36,93.88,0.02,93.88,174908.0,292467.0
2014-08-28,93.75,94.71,93.45,94.55,0.67,94.55,262292.0,288133.0
2014-08-29,94.56,96.0,94.48,95.96,1.41,95.96,234972.0,280113.0
2014-09-02,95.81,95.91,92.68,92.88,3.08,92.88,334019.0,268859.0
2014-09-03,93.28,95.83,93.06,95.54,2.66,95.54,306399.0,266274.0
2014-09-04,95.07,95.39,94.16,94.45,1.09,94.45,254140.0,249302.0
2014-09-05,94.57,94.99,92.86,93.29,1.16,93.29,261386.0,235848.0
2014-09-08,93.49,93.62,91.8,92.66,0.63,92.66,277990.0,228674.0
2014-09-09,93.11,93.94,92.52,93.22,0.09,92.75,292608.0,217980.0
2014-09-10,92.79,93.03,91.22,91.5,1.08,91.67,314623.0,200996.0
2014-09-11,91.71,93.44,90.43,92.83,1.16,92.83,421150.0,190138.0
2014-09-12,93.05,93.67,91.96,92.27,0.56,92.27,314338.0,157469.0
2014-09-15,92.13,93.03,90.63,92.92,0.65,92.92,271149.0,144779.0
2014-09-16,92.81,95.19,92.46,94.88,1.96,94.88,305797.0,126724.0
2014-09-17,94.71,95.06,93.74,94.42,0.46,94.42,317498.0,101704.0
2014-09-18,93.97,94.82,92.85,93.07,1.35,93.07,180571.0,67214.0
2014-09-19,92.97,93.22,91.85,92.41,0.66,92.41,119656.0,48176.0
2014-09-22,92.22,92.64,91.2,91.5,0.89,91.52,23942.0,17231.0
2014-09-23,90.7,92.09,90.58,91.56,0.69,91.56,247770.0,309190.0
2014-09-24,91.72,93.29,91.12,92.8,1.24,92.8,282634.0,302944.0
2014-09-25,92.89,93.54,92.05,92.53,0.27,92.53,248852.0,296559.0
2014-09-26,92.47,93.86,92.23,93.54,1.01,93.54,258890.0,291048.0
2014-09-29,93.35,94.64,92.74,94.5,1.03,94.57,261246.0,279161.0
2014-09-30,94.34,94.9,90.86,91.0,3.41,91.16,440735.0,275147.0
2014-10-01,91.36,92.96,90.47,90.65,0.43,90.73,403529.0,264592.0
2014-10-02,90.74,91.54,88.18,91.01,0.28,91.01,449554.0,257942.0
2014-10-03,91.38,91.79,89.36,89.74,1.27,89.74,342795.0,252017.0
2014-10-06,89.77,90.74,88.76,90.34,0.6,90.34,276614.0,234553.0
2014-10-07,90.45,90.57,88.38,88.85,1.49,88.85,324552.0,225572.0
2014-10-08,88.43,88.63,86.83,87.75,1.54,87.31,395635.0,206850.0
2014-10-09,87.73,87.95,84.06,85.77,1.54,85.77,369409.0,180147.0
2014-10-10,84.39,86.29,83.59,85.82,0.05,85.82,419544.0,165329.0
2014-10-13,85.2,85.87,84.07,85.74,0.08,85.74,312453.0,147930.0
2014-10-14,84.98,85.6,81.32,81.84,3.9,81.84,488325.0,135915.0
2014-10-15,82.32,82.45,80.01,81.78,0.06,81.78,499957.0,121429.0
2014-10-16,81.06,84.83,79.78,82.7,0.92,82.7,437353.0,108018.0
2014-10-17,83.18,84.45,82.44,82.75,0.05,82.75,182297.0,67555.0
2014-10-20,83.13,83.48,81.55,82.71,0.04,82.71,106147.0,48548.0
2014-10-21,82.76,84.05,82.29,83.05,0.1,82.81,23442.0,19875.0
2014-10-22,82.55,83.15,80.22,80.52,1.97,80.52,364675.0,336091.0
2014-10-23,80.42,82.37,80.05,82.09,1.57,82.09,363293.0,334228.0
2014-10-24,81.95,81.95,80.36,81.01,1.08,81.01,284200.0,328178.0
2014-10-27,81.27,81.29,79.44,81.0,0.01,81.0,293431.0,331898.0
2014-10-28,80.64,81.66,80.36,81.42,0.42,81.42,232106.0,330846.0
2014-10-29,81.55,82.88,81.44,82.2,0.78,82.2,289766.0,328347.0
2014-10-30,81.93,82.09,80.72,81.12,1.08,81.12,279510.0,324039.0
2014-10-31,81.04,81.27,79.55,80.54,0.58,80.54,307610.0,323258.0
2014-11-03,80.59,80.98,78.08,78.9,1.76,78.78,398037.0,319526.0
2014-11-04,78.22,78.41,75.84,77.19,1.59,77.19,445741.0,306418.0
2014-11-05,77.36,79.35,76.46,78.68,1.49,78.68,458730.0,302405.0
2014-11-06,78.87,78.98,77.12,77.67,0.77,77.91,305889.0,289919.0
2014-11-07,77.86,79.41,77.47,78.65,0.74,78.65,324844.0,275061.0
2014-11-10,78.5,79.85,77.13,77.4,1.25,77.4,338566.0,260217.0
2014-11-11,77.18,78.04,76.42,77.94,0.54,77.94,332196.0,248795.0
2014-11-12,77.5,78.08,76.63,77.18,0.76,77.18,377734.0,229667.0
2014-11-13,76.95,77.16,74.07,74.21,2.97,74.21,464193.0,210849.0
2014-11-14,74.36,76.3,73.25,75.82,1.61,75.82,372574.0,197309.0
2014-11-17,75.93,76.18,74.71,75.64,0.18,75.64,293382.0,163223.0
2014-11-18,75.49,76.44,74.12,74.61,1.03,74.61,193193.0,88914.0
2014-11-19,74.23,75.4,73.88,74.58,0.03,74.58,151475.0,65594.0
2014-11-20,74.25,75.76,74.17,75.5,1.0,75.58,28248.0,22119.0
2014-11-21,76.29,77.83,75.62,76.51,0.66,76.51,286451.0,341803.0
2014-11-24,76.62,77.02,75.45,75.78,0.73,75.78,194737.0,337745.0
2014-11-25,75.51,76.58,73.71,74.09,1.69,74.09,294447.0,333880.0
2014-11-26,73.87,74.48,73.3,73.69,0.4,73.69,258349.0,332646.0
2014-11-28,73.5,73.56,65.69,66.15,7.54,66.15,552823.0,334009.0
2014-12-01,66.0,69.54,63.72,66.54,2.85,69.0,520303.0,342057.0
2014-12-02,69.24,69.32,66.67,66.88,2.12,66.88,360290.0,329651.0
2014-12-03,67.6,68.23,66.8,67.38,0.5,67.38,293484.0,319555.0
2014-12-04,67.4,68.22,66.09,66.81,0.57,66.81,237011.0,309609.0
2014-12-05,66.8,66.89,65.17,65.84,0.97,65.84,276529.0,301596.0
2014-12-08,65.46,65.55,62.78,63.05,2.79,63.05,330077.0,276921.0
2014-12-09,63.01,64.2,62.25,63.5,0.77,63.82,322737.0,251100.0
2014-12-10,63.33,63.43,60.43,60.94,2.88,60.94,454025.0,226433.0
2014-12-11,61.12,61.68,58.96,59.95,0.99,59.95,392493.0,196950.0
2014-12-12,59.17,59.57,57.34,57.81,2.14,57.81,414096.0,183083.0
2014-12-15,57.07,58.73,55.02,55.91,1.9,55.91,437833.0,161331.0
2014-12-16,55.4,57.15,53.6,55.93,0.02,55.93,543843.0,145028.0
2014-12-17,55.5,58.98,54.21,56.47,0.54,56.47,359918.0,76303.0
2014-12-18,55.83,58.73,54.05,54.11,2.36,54.11,106315.0,51744.0
2014-12-19,55.5,56.91,54.2,56.5,2.41,56.52,26423.0,17320.0
2014-12-22,57.75,58.53,55.13,55.26,1.87,55.26,277319.0,312752.0
2014-12-23,55.39,57.56,55.06,57.12,1.86,57.12,274003.0,309199.0
2014-12-24,56.8,57.15,55.07,55.84,1.28,55.84,174969.0,305486.0
2014-12-26,55.86,56.59,54.51,54.73,1.11,54.73,138280.0,304247.0
2014-12-29,55.05,55.74,52.9,53.61,1.12,53.61,253089.0,305205.0
2014-12-30,53.72,54.32,52.7,54.12,0.51,54.12,230228.0,310358.0
2014-12-31,53.87,54.02,52.44,53.27,0.85,53.27,247510.0,309473.0
2015-01-02,53.76,55.11,52.03,52.69,0.58,52.69,284836.0,306406.0
2015-01-05,52.61,52.73,49.68,50.04,2.65,50.04,392285.0,303470.0
2015-01-06,50.0,50.37,47.55,47.93,2.11,47.93,478105.0,294918.0
2015-01-07,48.0,49.31,46.83,48.65,0.72,48.65,486387.0,279774.0
2015-01-08,48.78,49.65,47.73,48.79,0.14,48.79,397064.0,260411.0
2015-01-09,48.92,49.61,47.16,48.36,0.43,48.36,460540.0,232826.0
2015-01-12,48.19,48.19,45.62,46.07,2.29,46.07,424561.0,201262.0
2015-01-13,45.69,46.79,44.2,45.89,0.18,45.89,500542.0,177824.0
2015-01-14,46.16,48.91,45.01,48.48,2.59,48.48,537685.0,158294.0
2015-01-15,48.6,51.27,46.07,46.25,2.23,46.25,491547.0,97092.0
2015-01-16,46.35,48.87,45.95,48.69,2.44,48.69,202689.0,69797.0
2015-01-20,48.69,48.77,45.89,46.35,2.3,46.39,49738.0,28856.0
2015-01-21,46.69,48.2,46.55,47.78,1.31,47.78,340252.0,482136.0
2015-01-22,47.35,49.09,45.87,46.31,1.47,46.31,426804.0,484741.0
2015-01-23,46.63,47.76,45.21,45.59,0.72,45.59,373539.0,495120.0
2015-01-26,45.2,46.41,44.35,45.15,0.44,45.15,310578.0,491567.0
2015-01-27,45.13,46.55,44.81,46.23,1.08,46.23,313126.0,495572.0
2015-01-28,45.83,45.83,44.08,44.45,1.78,44.45,365440.0,487487.0
2015-01-29,44.43,44.96,43.58,44.53,0.08,44.53,300732.0,483963.0
2015-01-30,44.63,48.35,44.31,48.24,3.71,48.24,454108.0,485159.0
2015-02-02,47.59,50.56,46.67,49.57,1.33,49.57,511390.0,487331.0
2015-02-03,49.79,54.24,49.69,53.05,3.48,53.05,643863.0,476193.0
2015-02-04,51.67,52.56,47.95,48.45,4.6,48.45,577553.0,466525.0
2015-02-05,48.67,52.1,47.36,50.48,2.03,50.48,596821.0,456217.0
2015-02-06,50.86,53.16,50.72,51.69,1.21,51.69,584501.0,444039.0
2015-02-09,52.01,53.99,51.65,52.86,1.17,52.86,535712.0,393894.0
2015-02-10,52.43,52.65,49.86,50.02,2.84,50.02,501040.0,333388.0
2015-02-11,50.98,51.14,48.05,48.84,1.18,48.84,519241.0,280063.0
2015-02-12,49.42,51.6,49.14,51.21,2.37,51.21,563439.0,249559.0
2015-02-13,51.35,53.43,51.03,52.78,1.57,52.78,436408.0,204251.0
2015-02-17,52.75,54.15,50.81,53.53,0.75,53.53,516363.0,169365.0
2015-02-18,53.24,53.41,50.32,52.14,1.39,52.14,257476.0,90118.0
2015-02-19,50.55,52.14,49.15,51.16,0.98,51.16,125210.0,66254.0
2015-02-20,51.24,51.85,49.91,50.25,0.82,50.34,30637.0,19846.0
2015-02-23,50.75,50.99,48.67,49.45,1.36,49.45,475396.0,402083.0
2015-02-24,49.42,50.33,48.68,49.28,0.17,49.28,293101.0,418014.0
2015-02-25,49.16,51.28,48.43,50.99,1.71,50.99,429524.0,420483.0
2015-02-26,51.0,51.22,47.8,48.17,2.82,48.17,459584.0,423040.0
2015-02-27,48.97,49.94,48.46,49.76,1.59,49.76,399494.0,414582.0
2015-03-02,49.45,51.04,48.71,49.59,0.17,49.59,427177.0,407565.0
2015-03-03,49.8,50.83,49.45,50.52,0.93,50.52,370597.0,381560.0
2015-03-04,50.61,51.99,49.6,51.53,1.01,51.53,463989.0,373277.0
2015-03-05,51.62,52.4,50.61,50.76,0.77,50.76,370953.0,354820.0
2015-03-06,50.89,51.22,48.88,49.61,1.15,49.61,407459.0,339273.0
2015-03-09,49.6,50.79,49.25,50.0,0.39,50.0,409875.0,302172.0
2015-03-10,50.08,50.36,48.2,48.29,1.71,48.29,395730.0,251098.0
2015-03-11,48.77,49.05,47.33,48.17,0.12,48.17,404575.0,215728.0
2015-03-12,48.44,48.76,46.86,47.05,1.12,47.05,358324.0,181658.0
2015-03-13,46.93,47.28,44.75,44.84,2.21,44.84,395433.0,159596.0
2015-03-16,44.81,45.0,42.85,43.88,0.96,43.88,366969.0,139207.0
2015-03-17,43.84,44.2,42.41,43.46,0.42,43.46,345340.0,123139.0
2015-03-18,42.51,45.34,42.03,44.66,1.2,44.66,220638.0,73542.0
2015-03-19,44.6,44.71,42.75,43.96,0.7,43.96,106907.0,48951.0
2015-03-20,43.99,46.53,43.31,45.85,1.76,45.72,26749.0,18019.0
2015-03-23,46.41,47.61,45.33,47.45,0.88,47.45,292217.0,527303.0
2015-03-24,47.46,48.56,46.67,47.51,0.06,47.51,309553.0,529039.0
2015-03-25,47.72,49.46,47.0,49.21,1.7,49.21,398795.0,523027.0
2015-03-26,49.02,52.48,48.73,51.43,2.22,51.43,515277.0,521512.0
2015-03-27,51.01,51.38,48.21,48.87,2.56,48.87,384123.0,507568.0
2015-03-30,48.57,49.16,47.61,48.68,0.19,48.68,355866.0,482507.0
2015-03-31,48.73,48.73,47.28,47.6,1.08,47.6,365743.0,479356.0
2015-04-01,47.55,50.45,47.05,50.09,2.49,50.09,451104.0,471923.0
2015-04-02,49.59,50.27,48.11,49.14,0.95,49.14,453184.0,461361.0
2015-04-06,49.47,52.24,49.47,52.14,3.0,52.14,325282.0,439276.0
2015-04-07,51.95,54.13,51.17,53.98,1.84,53.98,548744.0,439250.0
2015-04-08,53.18,53.23,50.37,50.42,3.56,50.42,552721.0,411524.0
2015-04-09,51.0,52.07,50.51,50.79,0.37,50.79,449531.0,336102.0
2015-04-10,50.73,51.93,50.08,51.64,0.85,51.64,395135.0,284295.0
2015-04-13,51.81,53.1,51.47,51.91,0.27,51.91,375534.0,232250.0
2015-04-14,52.05,53.79,51.83,53.45,1.38,53.29,430276.0,201606.0
2015-04-15,53.55,56.69,53.39,56.39,3.1,56.39,508793.0,165956.0
2015-04-16,55.92,57.42,55.07,56.71,0.32,56.71,412740.0,132536.0
2015-04-17,56.56,56.88,55.31,55.74,0.97,55.74,230623.0,85071.0
2015-04-20,56.16,57.17,54.85,56.38,0.64,56.38,112382.0,58190.0
2015-04-21,56.41,56.91,55.01,55.5,1.12,55.26,29599.0,22254.0
2015-04-22,56.34,57.19,55.73,56.16,0.45,56.16,329631.0,434424.0
2015-04-23,56.28,58.41,55.76,57.74,1.58,57.74,415569.0,428255.0
2015-04-24,57.53,57.95,56.5,57.15,0.59,57.15,343177.0,440126.0
2015-04-27,57.3,57.89,56.52,56.99,0.16,56.99,250558.0,426707.0
2015-04-28,56.65,57.83,56.07,57.06,0.07,57.06,281864.0,424309.0
2015-04-29,56.93,59.33,56.54,58.6,1.52,58.58,411321.0,421193.0
2015-04-30,58.55,59.85,58.38,59.6,1.05,59.63,340317.0,426816.0
2015-05-01,59.79,59.9,58.32,59.05,0.48,59.15,244752.0,425000.0
2015-05-04,59.3,59.73,58.45,58.93,0.22,58.93,215044.0,404717.0
2015-05-05,58.95,61.1,58.63,60.4,1.47,60.4,389803.0,400321.0
2015-05-06,60.72,62.58,60.54,60.93,0.53,60.93,423480.0,380717.0
2015-05-07,60.69,61.31,58.49,58.94,1.99,58.94,437126.0,361434.0
2015-05-08,59.02,59.9,58.14,59.39,0.45,59.39,434575.0,317625.0
2015-05-11,59.43,59.85,58.75,59.25,0.14,59.25,332725.0,277755.0
2015-05-12,59.27,61.36,59.12,60.75,1.5,60.75,397244.0,239092.0
2015-05-13,61.23,61.85,60.02,60.5,0.25,60.5,426770.0,207603.0
2015-05-14,60.1,60.84,59.36,59.88,0.62,59.88,358495.0,165577.0
2015-05-15,59.67,59.97,58.42,59.69,0.19,59.69,222089.0,95274.0
2015-05-18,59.85,60.88,59.06,59.43,0.26,59.43,144389.0,73396.0
2015-05-19,59.54,59.63,57.09,57.45,2.17,57.26,30298.0,21319.0
2015-05-20,58.32,59.04,58.1,58.98,0.99,58.98,302952.0,446845.0
2015-05-21,58.81,60.94,58.69,60.72,1.74,60.72,346607.0,439497.0
2015-05-22,60.66,60.8,59.35,59.72,1.0,59.72,248666.0,432754.0
2015-05-26,60.05,60.25,57.71,58.03,1.69,58.03,345262.0,418738.0
2015-05-27,58.32,58.95,57.36,57.51,0.52,57.51,329388.0,405472.0
2015-05-28,57.63,58.07,56.51,57.68,0.17,57.68,340602.0,397862.0
2015-05-29,57.97,60.7,57.72,60.3,2.62,60.3,451935.0,399553.0
2015-06-01,60.29,60.64,59.33,60.2,0.1,60.2,292085.0,389811.0
2015-06-02,60.18,61.58,60.09,61.26,1.06,61.26,344508.0,372076.0
2015-06-03,61.02,61.43,59.34,59.64,1.62,59.64,371298.0,370176.0
2015-06-04,59.57,59.94,57.83,58.0,1.64,58.0,363353.0,355247.0
2015-06-05,57.99,59.23,56.83,59.13,1.13,59.13,461012.0,355370.0
2015-06-08,58.96,59.13,57.86,58.14,0.99,58.14,339787.0,320038.0
2015-06-09,58.31,60.68,58.23,60.14,2.0,60.14,405385.0,271926.0
2015-06-10,60.58,61.82,60.45,61.43,1.29,61.43,459615.0,228108.0
2015-06-11,61.14,61.53,60.21,60.77,0.66,60.77,352345.0,190185.0
2015-06-12,60.55,60.63,59.73,59.96,0.81,59.96,246486.0,149983.0
2015-06-15,59.9,59.98,58.73,59.52,0.44,59.52,275115.0,136961.0
2015-06-16,59.6,60.37,59.42,59.97,0.45,59.97,233621.0,110232.0
2015-06-17,60.03,61.38,58.85,59.92,0.05,59.92,395462.0,92954.0
2015-06-18,59.78,60.89,59.25,60.45,0.53,60.45,181875.0,66622.0
2015-06-19,60.5,60.56,58.88,59.61,0.84,59.61,116656.0,46092.0
2015-06-22,59.44,60.3,58.93,59.2,0.07,59.68,26737.0,19582.0
2015-06-23,60.21,61.49,59.55,61.01,0.63,61.01,336224.0,332929.0
2015-06-24,61.14,61.57,59.8,60.27,0.74,60.27,312960.0,338243.0
2015-06-25,60.22,60.46,59.43,59.7,0.57,59.7,222341.0,330042.0
2015-06-26,59.66,59.96,58.76,59.63,0.07,59.63,231868.0,329016.0
2015-06-29,58.84,59.27,58.04,58.33,1.3,58.33,286035.0,332326.0
2015-06-30,58.27,59.69,57.94,59.4,1.14,59.47,282364.0,331764.0
2015-07-01,58.98,58.98,56.68,56.96,2.51,56.96,373405.0,319172.0
2015-07-02,56.87,57.95,56.5,56.93,0.03,56.93,297046.0,326973.0
2015-07-06,54.9,56.79,52.41,52.68,4.4,52.53,455935.0,323662.0
2015-07-07,52.75,53.43,50.58,52.95,0.2,52.33,505948.0,319366.0
2015-07-08,52.91,52.96,50.91,51.8,0.68,51.65,417903.0,314632.0
2015-07-09,51.83,53.54,51.48,52.59,1.13,52.78,364773.0,280445.0
2015-07-10,52.48,53.89,51.96,52.84,0.04,52.74,331718.0,246612.0
2015-07-13,52.15,53.17,51.26,52.01,0.54,52.2,350089.0,207929.0
2015-07-14,52.0,53.43,50.88,53.37,0.84,53.04,418204.0,170566.0
2015-07-15,53.4,53.5,51.21,51.61,1.63,51.41,319169.0,150815.0
2015-07-16,51.62,52.17,50.84,50.92,0.5,50.91,311981.0,128193.0
2015-07-17,50.91,51.23,50.14,50.78,0.02,50.89,200548.0,69575.0
2015-07-20,50.76,51.26,49.85,49.94,0.74,50.15,97540.0,49900.0
2015-07-21,49.95,51.02,49.77,50.59,0.21,50.36,18924.0,16937.0
2015-07-22,50.71,50.71,49.04,49.2,1.67,49.19,343762.0,508314.0
2015-07-23,49.23,49.63,48.21,48.85,0.74,48.45,313355.0,509959.0
2015-07-24,48.79,49.03,47.72,47.96,0.31,48.14,275449.0,509457.0
2015-07-27,48.0,48.2,46.91,46.98,0.75,47.39,271671.0,502179.0
2015-07-28,47.02,48.44,46.68,47.77,0.59,47.98,332921.0,505394.0
2015-07-29,47.81,49.52,47.39,48.89,0.81,48.79,366067.0,509654.0
2015-07-30,48.83,49.36,48.34,48.44,0.27,48.52,245534.0,514209.0
2015-07-31,48.47,48.62,46.7,46.77,1.4,47.12,328276.0,508226.0
2015-08-03,46.86,46.94,45.08,45.3,1.95,45.17,389877.0,504271.0
2015-08-04,45.35,46.23,45.29,45.97,0.57,45.74,283185.0,496581.0
2015-08-05,45.96,46.7,44.83,45.11,0.59,45.15,362458.0,482180.0
2015-08-06,45.16,45.27,44.2,44.84,0.49,44.66,340858.0,483086.0
2015-08-07,44.82,45.16,43.7,43.75,0.79,43.87,382978.0,455323.0
2015-08-10,43.58,45.01,43.35,44.83,1.09,44.96,469299.0,384492.0
2015-08-11,44.81,45.34,42.69,43.25,1.88,43.08,514352.0,304576.0
2015-08-12,43.27,43.87,42.8,43.31,0.22,43.3,522843.0,242080.0
2015-08-13,43.34,43.72,41.91,42.2,1.07,42.23,455073.0,197048.0
2015-08-14,42.23,42.96,41.35,42.18,0.27,42.5,305078.0,164463.0
2015-08-17,42.18,42.69,41.64,41.88,0.63,41.87,305173.0,138948.0
2015-08-18,41.88,42.9,41.43,42.37,0.75,42.62,188755.0,79927.0
2015-08-19,42.41,42.68,40.4,40.55,1.82,40.8,97285.0,52709.0
2015-08-20,40.58,41.48,40.21,40.94,0.34,41.14,19143.0,13960.0
2015-08-21,41.03,41.4,39.86,40.29,0.87,40.45,374913.0,466273.0
2015-08-24,40.3,40.47,37.75,38.06,2.21,38.24,462304.0,462982.0
2015-08-25,38.18,39.89,38.16,39.64,1.07,39.31,371707.0,451548.0
2015-08-26,39.69,39.86,38.52,38.88,0.71,38.6,366127.0,449091.0
2015-08-27,38.96,42.86,38.95,42.78,3.96,42.56,531068.0,438571.0
2015-08-28,42.68,45.9,41.78,45.33,2.66,45.22,662312.0,444409.0
2015-08-31,45.0,49.33,43.6,48.16,3.98,49.2,753385.0,440212.0
2015-09-01,48.1,48.87,44.15,44.19,3.79,45.41,699384.0,446046.0
2015-09-02,44.26,46.77,43.21,46.05,0.84,46.25,683388.0,410922.0
2015-09-03,46.11,48.42,45.65,46.69,0.5,46.75,531745.0,401614.0
2015-09-04,46.68,47.23,45.61,45.77,0.7,46.05,381433.0,392092.0
2015-09-08,45.82,46.41,44.14,45.73,0.11,45.94,490483.0,375040.0
2015-09-09,45.79,46.26,44.05,44.11,1.79,44.15,406046.0,327703.0
2015-09-10,44.16,46.04,43.36,45.73,1.77,45.92,472330.0,279402.0
2015-09-11,45.71,45.88,44.16,44.78,1.29,44.63,378161.0,239586.0
2015-09-14,44.78,44.97,43.59,44.12,0.63,44.0,315517.0,199874.0
2015-09-15,44.11,45.25,43.92,45.15,0.59,44.59,326422.0,159910.0
2015-09-16,45.16,47.35,44.82,47.13,2.56,47.15,403794.0,139701.0
2015-09-17,47.13,47.71,46.33,46.9,0.25,46.9,351640.0,125113.0
2015-09-18,46.89,47.03,44.24,44.98,2.22,44.68,209351.0,71524.0
2015-09-21,44.97,46.74,44.69,46.48,2.0,46.68,98340.0,49704.0
2015-09-22,46.45,46.48,45.14,46.17,0.85,45.83,21530.0,17642.0
2015-09-23,46.54,47.15,44.41,44.61,1.88,44.48,409359.0,456794.0
2015-09-24,44.62,45.18,43.71,45.1,0.43,44.91,367690.0,449524.0
2015-09-25,45.05,46.38,44.86,45.34,0.79,45.7,335785.0,455137.0
2015-09-28,45.38,45.5,44.3,44.48,1.27,44.43,272621.0,456297.0
2015-09-29,44.5,45.7,44.3,44.89,0.8,45.23,263601.0,449964.0
2015-09-30,44.92,45.85,44.68,45.34,0.14,45.09,353607.0,448642.0
2015-10-01,45.38,47.1,44.63,45.02,0.35,44.74,476558.0,440630.0
2015-10-02,45.07,45.81,43.97,45.66,0.8,45.54,411394.0,434715.0
2015-10-05,45.65,46.94,45.21,46.2,0.72,46.26,317476.0,431407.0
2015-10-06,46.2,49.08,45.73,49.04,2.27,48.53,433651.0,424445.0
2015-10-07,49.0,49.71,47.7,48.13,0.72,47.81,522873.0,411111.0
2015-10-08,48.11,50.07,47.76,49.67,1.62,49.43,549123.0,348212.0
2015-10-09,49.69,50.92,49.17,49.49,0.2,49.63,488243.0,295296.0
2015-10-12,49.51,50.13,47.04,47.44,2.53,47.1,400040.0,236471.0
2015-10-13,47.46,48.43,46.44,46.57,0.44,46.66,450969.0,191987.0
2015-10-14,46.69,46.96,45.94,46.29,0.02,46.64,337279.0,150866.0
2015-10-15,46.28,47.02,45.23,46.86,0.26,46.38,357876.0,126954.0
2015-10-16,46.87,47.5,46.16,47.26,0.88,47.26,195516.0,89819.0
2015-10-19,47.27,47.49,45.85,46.19,1.37,45.89,113923.0,60949.0
2015-10-20,46.25,46.52,45.23,45.84,0.34,45.55,30638.0,24926.0
2015-10-21,45.88,46.08,44.86,45.26,1.09,45.2,376622.0,513129.0
2015-10-22,45.27,46.1,44.9,45.49,0.18,45.38,317819.0,522758.0
2015-10-23,45.44,45.75,44.2,44.73,0.78,44.6,400669.0,522907.0
2015-10-26,44.74,44.94,43.64,43.73,0.62,43.98,294245.0,527608.0
2015-10-27,43.78,43.91,42.58,43.39,0.78,43.2,363616.0,534536.0
2015-10-28,43.44,46.22,43.06,46.17,2.74,45.94,518771.0,530322.0
2015-10-29,46.06,46.79,45.16,45.75,0.12,46.06,431471.0,524430.0
2015-10-30,45.74,47.03,45.48,46.39,0.53,46.59,358472.0,511782.0
2015-11-02,46.43,46.73,45.56,46.08,0.45,46.14,302744.0,505296.0
2015-11-03,46.11,48.36,45.96,47.68,1.76,47.9,425194.0,493387.0
2015-11-04,47.74,48.28,46.17,46.58,1.58,46.32,453543.0,485518.0
2015-11-05,46.57,46.65,45.12,45.39,1.12,45.2,453719.0,463203.0
2015-11-06,45.41,45.64,44.11,44.52,0.91,44.29,480391.0,444366.0
2015-11-09,44.52,45.12,43.64,44.11,0.42,43.87,464099.0,400803.0
2015-11-10,44.1,44.76,43.57,43.63,0.34,44.21,415210.0,349121.0
2015-11-11,43.63,44.11,42.62,43.07,1.28,42.93,480006.0,314042.0
2015-11-12,43.05,43.33,41.54,41.6,1.18,41.75,526192.0,271096.0
2015-11-13,41.61,42.21,40.22,40.73,1.01,40.74,462560.0,233239.0
2015-11-16,40.92,42.25,40.06,42.04,1.0,41.74,519299.0,214795.0
2015-11-17,41.96,42.03,40.58,41.11,1.07,40.67,344236.0,184230.0
2015-11-18,41.11,41.55,39.91,40.67,0.08,40.75,239467.0,107622.0
2015-11-19,40.72,41.05,39.89,40.49,0.21,40.54,118326.0,79186.0
2015-11-20,40.54,40.99,38.99,39.39,0.15,40.39,27009.0,20501.0
2015-11-23,41.49,42.75,40.41,42.01,0.15,41.75,515103.0,561919.0
2015-11-24,42.04,43.46,41.86,42.65,1.12,42.87,425219.0,561081.0
2015-11-25,43.04,43.25,41.72,43.2,0.17,43.04,381506.0,561036.0
2015-11-27,43.25,43.3,41.67,41.77,1.33,41.71,315452.0,561223.0
2015-11-30,41.77,42.61,41.5,41.68,0.06,41.65,366503.0,559391.0
2015-12-01,41.73,42.23,41.17,41.65,0.2,41.85,412002.0,551240.0
2015-12-02,41.69,41.97,39.84,40.1,1.91,39.94,539310.0,550996.0
2015-12-03,40.15,41.78,40.07,41.27,1.14,41.08,490958.0,559893.0
2015-12-04,41.31,42.0,39.6,40.14,1.11,39.97,509504.0,545083.0
2015-12-07,40.1,40.15,37.5,37.63,2.32,37.65,611824.0,539723.0
2015-12-08,37.51,38.58,36.64,37.85,0.14,37.51,736414.0,471215.0
2015-12-09,37.16,38.99,36.87,37.21,0.35,37.16,616277.0,389020.0
2015-12-10,37.27,37.54,36.38,36.57,0.4,36.76,478876.0,329005.0
2015-12-11,36.63,36.84,35.16,35.35,1.14,35.62,497403.0,261885.0
2015-12-14,35.4,36.7,34.53,36.27,0.69,36.31,535215.0,220602.0
2015-12-15,36.32,37.88,36.03,36.74,1.04,37.35,461315.0,182589.0
2015-12-16,36.79,37.35,35.29,35.74,1.83,35.52,393935.0,132136.0
2015-12-17,35.8,35.84,34.63,34.82,0.57,34.95,188502.0,85022.0
2015-12-18,34.87,35.57,34.29,34.55,0.22,34.73,108999.0,59102.0
2015-12-21,34.58,34.86,33.98,34.66,0.01,34.74,19661.0,20026.0
2015-12-22,35.8,36.54,35.66,36.47,0.33,36.14,295269.0,463251.0
2015-12-23,36.47,37.95,36.28,37.89,1.36,37.5,368569.0,460233.0
2015-12-24,37.86,38.28,37.38,38.12,0.6,38.1,201502.0,453317.0
2015-12-28,38.0,38.09,36.6,36.69,1.29,36.81,217992.0,450492.0
2015-12-29,37.87,37.94,36.69,37.33,1.06,37.87,239759.0,444681.0
2015-12-30,37.36,37.4,36.4,36.83,1.27,36.6,261808.0,443071.0
2015-12-31,36.81,37.79,36.22,37.07,0.44,37.04,279553.0,436421.0
2016-01-04,37.6,38.39,36.33,36.88,0.28,36.76,426831.0,437108.0
2016-01-05,36.9,37.1,35.74,36.14,0.79,35.97,408389.0,437506.0
2016-01-06,36.18,36.39,33.77,34.06,2.0,33.97,528347.0,436383.0
2016-01-07,34.09,34.26,32.1,33.26,0.7,33.27,590277.0,431502.0
2016-01-08,33.3,34.34,32.64,32.88,0.11,33.16,567056.0,404315.0
2016-01-11,32.94,33.2,30.88,31.13,1.75,31.41,619080.0,337703.0
2016-01-12,30.44,32.21,29.93,30.58,0.97,30.44,620051.0,283331.0
2016-01-13,30.48,31.71,30.1,30.56,0.04,30.48,623300.0,237424.0
2016-01-14,30.6,31.77,30.28,31.21,0.72,31.2,524010.0,176000.0
2016-01-15,31.18,31.18,29.13,29.7,1.78,29.42,325421.0,94209.0
2016-01-19,29.2,30.21,28.21,28.28,0.96,28.46,182582.0,71006.0
2016-01-20,28.33,28.58,26.19,26.76,1.91,26.55,25358.0,22192.0
2016-01-21,28.35,30.25,27.87,29.85,1.18,29.53,680234.0,594349.0
2016-01-22,29.84,32.35,29.53,32.25,2.66,32.19,631625.0,598241.0
2016-01-25,32.05,32.74,29.53,29.8,1.85,30.34,598054.0,606884.0
2016-01-26,29.81,32.41,29.25,30.51,1.11,31.45,637657.0,595758.0
2016-01-27,30.55,32.84,30.14,32.16,0.85,32.3,731079.0,596640.0
2016-01-28,32.19,34.82,31.74,33.72,0.92,33.22,824242.0,601798.0
2016-01-29,33.7,34.4,32.65,33.74,0.4,33.62,611048.0,608831.0
2016-02-01,33.83,34.18,31.29,31.32,2.0,31.62,588398.0,599412.0
2016-02-02,31.37,31.53,29.57,29.71,1.74,29.88,593594.0,595921.0
2016-02-03,32.28,32.75,29.4,32.75,2.4,32.28,804671.0,577905.0
2016-02-04,31.72,33.6,31.53,31.69,0.56,31.72,686501.0,580589.0
2016-02-05,31.64,32.45,30.63,31.0,0.83,30.89,601873.0,562200.0
2016-02-08,30.97,31.38,29.57,30.12,1.2,29.69,554831.0,507532.0
2016-02-09,30.17,30.61,27.74,28.35,1.75,27.94,738219.0,428564.0
2016-02-10,28.36,29.22,27.24,27.33,0.49,27.45,781280.0,372204.0
2016-02-11,27.34,27.48,26.05,27.3,1.24,26.21,795965.0,312143.0
2016-02-12,27.3,29.66,26.95,29.08,3.23,29.44,697669.0,242314.0
2016-02-16,29.08,31.53,28.7,29.15,0.4,29.04,632086.0,202175.0
2016-02-17,29.14,31.38,28.73,31.35,1.62,30.66,507975.0,162070.0
2016-02-18,31.35,31.98,30.27,30.57,0.11,30.77,218979.0,84411.0
2016-02-19,30.6,30.73,29.05,29.87,1.13,29.64,92011.0,61777.0
2016-02-22,31.96,33.84,31.61,33.35,1.64,33.39,548368.0,497479.0
2016-02-23,33.34,33.53,31.22,31.37,1.52,31.87,562911.0,507820.0
2016-02-24,31.28,32.4,30.56,32.22,0.28,32.15,662823.0,514202.0
2016-02-25,32.19,33.49,31.07,33.08,0.92,33.07,604277.0,504868.0
2016-02-26,33.04,34.69,32.64,32.84,0.29,32.78,621644.0,504402.0
2016-02-29,32.72,33.98,32.32,33.9,0.97,33.75,509414.0,475519.0
2016-03-01,33.9,34.76,33.37,33.89,0.65,34.4,559124.0,476879.0
2016-03-02,33.89,35.17,33.55,34.73,0.26,34.66,592382.0,485373.0
2016-03-03,34.73,35.32,34.19,34.69,0.09,34.57,506313.0,479993.0
2016-03-04,34.66,36.34,34.4,36.33,1.35,35.92,565803.0,471316.0
2016-03-07,36.2,38.11,36.09,37.98,1.98,37.9,745455.0,478769.0
2016-03-08,37.94,38.39,36.12,36.33,1.4,36.5,740152.0,429683.0
2016-03-09,36.36,38.51,36.24,38.18,1.79,38.29,702916.0,361251.0
2016-03-10,38.17,38.48,37.21,38.02,0.45,37.84,667739.0,311063.0
2016-03-11,37.99,39.02,37.92,38.49,0.66,38.5,559514.0,251772.0
2016-03-14,38.17,38.77,36.68,37.38,1.32,37.18,480600.0,219070.0
2016-03-15,37.37,37.4,35.96,36.72,0.84,36.34,431318.0,190101.0
2016-03-16,36.74,38.63,36.61,38.61,2.12,38.46,482767.0,154613.0
2016-03-17,38.59,40.36,38.47,40.34,1.74,40.2,293954.0,98737.0
2016-03-18,40.25,41.2,39.15,39.35,0.76,39.44,125001.0,71637.0
2016-03-21,41.07,41.8,40.41,41.62,0.38,41.52,474135.0,543544.0
2016-03-22,41.59,41.9,40.77,41.22,0.07,41.45,458448.0,544913.0
2016-03-23,41.19,41.34,39.67,39.77,1.66,39.79,488624.0,544879.0
2016-03-24,39.73,39.77,38.33,39.59,0.33,39.46,491900.0,542210.0
2016-03-28,39.55,40.14,38.86,39.3,0.07,39.39,297363.0,546134.0
2016-03-29,39.32,39.48,37.91,38.49,1.11,38.28,482960.0,547014.0
2016-03-30,38.52,39.85,38.14,38.3,0.04,38.32,536021.0,551210.0
2016-03-31,38.3,39.04,37.57,38.11,0.02,38.34,527476.0,548529.0
2016-04-01,38.14,38.56,36.63,36.63,1.55,36.79,532508.0,549954.0
2016-04-04,36.61,37.21,35.46,35.46,1.09,35.7,539482.0,542223.0
2016-04-05,35.5,36.58,35.24,36.56,0.19,35.89,476247.0,533216.0
2016-04-06,36.52,37.9,36.43,37.73,1.86,37.75,724554.0,525390.0
2016-04-07,37.76,38.3,36.69,37.53,0.49,37.26,589866.0,508000.0
2016-04-08,37.52,39.84,37.45,39.66,2.46,39.72,778871.0,421169.0
2016-04-11,39.72,40.75,39.25,40.34,0.64,40.36,646891.0,344954.0
2016-04-12,40.35,42.25,40.09,41.64,1.81,42.17,784822.0,278754.0
2016-04-13,41.63,42.42,41.24,41.55,0.41,41.76,722440.0,226492.0
2016-04-14,41.54,42.16,40.84,41.45,0.26,41.5,470095.0,184342.0
2016-04-15,41.43,41.73,39.98,40.4,1.14,40.36,510526.0,137037.0
2016-04-18,38.75,40.24,37.61,40.05,0.58,39.78,338341.0,80094.0
2016-04-19,40.04,41.53,39.58,40.96,1.3,41.08,93709.0,51028.0
2016-04-20,40.8,42.91,39.85,42.74,1.55,42.63,25807.0,19603.0
2016-04-21,43.97,44.49,43.05,43.43,1.0,43.18,665900.0,513527.0
2016-04-22,43.42,44.45,43.11,43.75,0.55,43.73,572237.0,496153.0
2016-04-25,43.75,44.04,42.58,42.99,1.09,42.64,616326.0,487833.0
2016-04-26,42.96,44.83,42.5,44.66,1.4,44.04,562776.0,486525.0
2016-04-27,44.64,45.62,43.77,45.33,1.29,45.33,663445.0,498333.0
2016-04-28,45.3,46.14,44.94,45.88,0.7,46.03,483648.0,501015.0
2016-04-29,45.9,46.78,45.24,45.99,0.11,45.92,594000.0,491482.0
2016-05-02,45.9,46.15,44.54,44.9,1.14,44.78,460916.0,489408.0
2016-05-03,44.92,45.35,43.32,43.88,1.13,43.65,621202.0,483665.0
2016-05-04,43.85,44.88,43.22,44.05,0.13,43.78,709067.0,469947.0
2016-05-05,44.04,46.07,43.96,44.51,0.54,44.32,737040.0,470121.0
2016-05-06,44.52,45.34,43.54,44.56,0.34,44.66,667093.0,473904.0
2016-05-09,45.0,45.94,43.24,43.24,1.22,43.44,735638.0,426877.0
2016-05-10,43.25,44.79,43.03,44.53,1.22,44.66,682888.0,365652.0
2016-05-11,44.6,46.36,43.96,45.99,1.57,46.23,837139.0,320017.0
2016-05-12,46.0,47.02,45.61,46.39,0.47,46.7,711785.0,271945.0
2016-05-13,46.41,46.49,45.75,46.36,0.49,46.21,509457.0,255238.0
2016-05-16,46.28,47.98,46.15,47.89,1.51,47.72,532564.0,228868.0
2016-05-17,47.9,48.76,47.53,48.59,0.59,48.31,454359.0,191649.0
2016-05-18,48.53,48.95,47.75,47.89,0.12,48.19,334627.0,108464.0
2016-05-19,47.87,48.28,46.73,48.27,0.03,48.16,96820.0,70338.0
2016-05-20,48.2,48.79,47.44,47.67,0.41,47.75,28176.0,23584.0
2016-05-23,48.46,48.5,47.4,48.11,0.33,48.08,470466.0,517172.0
2016-05-24,48.08,49.27,47.64,49.1,0.54,48.62,474729.0,512630.0
2016-05-25,49.09,49.75,48.65,49.74,0.94,49.56,545407.0,525390.0
2016-05-26,49.7,50.21,49.22,49.4,0.08,49.48,483334.0,525132.0
2016-05-27,49.31,49.6,48.69,49.56,0.15,49.33,403386.0,527217.0
2016-05-31,49.54,50.1,48.81,48.84,0.23,49.1,470761.0,525695.0
2016-06-01,48.82,49.25,47.75,48.91,0.09,49.01,563858.0,526199.0
2016-06-02,48.9,49.47,47.97,49.05,0.16,49.17,560000.0,510945.0
2016-06-03,49.04,49.41,48.33,48.88,0.55,48.62,477241.0,505632.0
2016-06-06,48.88,49.9,48.71,49.71,1.07,49.69,444831.0,499269.0
2016-06-07,49.71,50.53,49.44,50.43,0.67,50.36,518454.0,499645.0
2016-06-08,50.41,51.62,50.32,51.53,0.87,51.23,633335.0,444584.0
2016-06-09,51.45,51.67,50.23,50.46,0.67,50.56,539403.0,374159.0
2016-06-10,50.47,50.73,48.8,48.87,1.49,49.07,572085.0,308749.0
2016-06-13,48.85,49.28,48.16,48.56,0.19,48.88,498657.0,257331.0
2016-06-14,48.52,48.69,47.84,47.9,0.39,48.49,446254.0,238975.0
2016-06-15,47.9,48.72,47.28,47.49,0.48,48.01,518669.0,182099.0
2016-06-16,47.45,47.75,45.91,45.99,1.8,46.21,495357.0,147544.0
2016-06-17,45.99,48.29,45.83,48.26,1.77,47.98,215427.0,99735.0
2016-06-20,48.29,49.42,48.14,49.2,1.39,49.37,122558.0,63100.0
2016-06-21,49.14,49.32,48.16,48.95,0.52,48.85,25479.0,21454.0
2016-06-22,50.22,50.54,48.4,49.0,0.72,49.13,566621.0,462740.0
2016-06-23,49.08,50.23,49.08,50.13,0.98,50.11,396076.0,452185.0
2016-06-24,50.3,50.45,46.7,47.57,2.47,47.64,638245.0,451092.0
2016-06-27,47.81,47.96,45.83,46.61,1.31,46.33,498157.0,443760.0
2016-06-28,46.59,48.18,46.54,48.11,1.52,47.85,492448.0,452462.0
2016-06-29,48.06,50.0,47.98,49.54,2.03,49.88,508440.0,457153.0
2016-06-30,49.55,49.62,48.17,48.4,1.55,48.33,507204.0,456058.0
2016-07-01,48.38,49.3,47.9,49.28,0.66,48.99,403638.0,428546.0
2016-07-05,49.11,49.35,46.33,46.86,2.39,46.6,600984.0,418068.0
2016-07-06,46.83,47.95,45.92,47.89,0.83,47.43,584323.0,414794.0
2016-07-07,47.88,48.25,44.87,45.19,2.29,45.14,685367.0,387673.0
2016-07-08,45.19,45.97,44.77,45.13,0.27,45.41,555862.0,373022.0
2016-07-11,45.07,45.77,44.42,44.55,0.65,44.76,510484.0,333076.0
2016-07-12,44.58,46.93,44.51,46.62,2.04,46.8,648704.0,269871.0
2016-07-13,46.58,46.71,44.56,45.11,2.05,44.75,677376.0,227946.0
2016-07-14,45.14,45.8,44.95,45.49,0.93,45.68,555154.0,177429.0
2016-07-15,45.52,46.33,45.05,46.28,0.27,45.95,416574.0,133566.0
2016-07-18,46.12,46.14,44.86,45.2,0.71,45.24,206180.0,83422.0
2016-07-19,45.23,45.67,44.53,44.57,0.59,44.65,119315.0,57523.0
2016-07-20,44.59,45.25,43.69,44.85,0.29,44.94,23086.0,18976.0
2016-07-21,45.65,46.09,44.52,44.54,1.0,44.75,429080.0,516875.0
2016-07-22,44.6,44.97,43.74,44.26,0.56,44.19,419641.0,522140.0
2016-07-25,44.2,44.37,42.97,43.05,1.06,43.13,384010.0,529218.0
2016-07-26,43.07,43.39,42.36,42.64,0.21,42.92,455957.0,534151.0
2016-07-27,42.66,43.2,41.68,41.91,1.0,41.92,528465.0,534540.0
2016-07-28,41.93,42.22,41.04,41.1,0.78,41.14,443949.0,533177.0
2016-07-29,41.12,41.67,40.57,41.38,0.46,41.6,473289.0,535100.0
2016-08-01,41.35,41.88,39.82,40.08,1.54,40.06,522481.0,536032.0
2016-08-02,40.08,40.91,39.26,39.72,0.55,39.51,528890.0,541325.0
2016-08-03,39.7,41.2,39.19,41.17,1.32,40.83,645713.0,535407.0
2016-08-04,41.16,42.08,40.43,41.81,1.1,41.93,595486.0,541095.0
2016-08-05,41.84,42.1,41.06,41.98,0.13,41.8,538428.0,534330.0
2016-08-08,41.99,43.39,41.81,42.87,1.22,43.02,531239.0,488998.0
2016-08-09,42.83,43.52,42.47,42.75,0.25,42.77,600835.0,415003.0
2016-08-10,42.74,43.39,41.42,41.49,1.06,41.71,650784.0,352351.0
2016-08-11,41.48,43.86,41.1,43.46,1.78,43.49,656869.0,300284.0
2016-08-12,43.46,44.78,43.31,44.69,1.0,44.49,529661.0,270175.0
2016-08-15,44.74,45.93,44.38,45.71,1.25,45.74,502515.0,243440.0
2016-08-16,45.59,46.73,45.34,46.41,0.84,46.58,537155.0,202079.0
2016-08-17,46.37,46.95,45.84,46.94,0.21,46.79,550703.0,154772.0
2016-08-18,46.9,48.38,46.63,48.34,1.43,48.22,223250.0,95860.0
2016-08-19,48.33,48.75,47.93,48.57,0.3,48.52,151797.0,71057.0
2016-08-22,48.4,48.4,46.75,46.81,1.47,47.05,27456.0,25836.0
2016-08-23,47.39,48.32,46.59,47.57,0.69,48.1,618211.0,459365.0
2016-08-24,47.59,47.74,46.45,46.8,1.33,46.77,598997.0,454380.0
2016-08-25,46.8,47.46,46.42,47.38,0.56,47.33,455272.0,431386.0
2016-08-26,47.37,48.46,46.94,47.29,0.31,47.64,553204.0,436967.0
2016-08-29,47.22,47.28,46.62,46.95,0.66,46.98,320889.0,433916.0
2016-08-30,46.98,47.49,46.21,46.26,0.63,46.35,456941.0,432345.0
2016-08-31,46.24,46.41,44.51,44.86,1.65,44.7,540066.0,435848.0
2016-09-01,44.85,45.08,43.0,43.53,1.54,43.16,587154.0,441516.0
2016-09-02,43.55,44.67,43.16,44.2,1.28,44.44,570822.0,446661.0
2016-09-06,44.15,46.53,43.84,44.88,0.39,44.83,908941.0,443876.0
2016-09-07,44.85,46.17,44.55,46.14,0.67,45.5,551196.0,430573.0
2016-09-08,46.12,47.75,45.77,47.32,2.12,47.62,733493.0,408551.0
2016-09-09,47.36,47.36,45.56,45.71,1.74,45.88,662576.0,366551.0
2016-09-12,45.57,46.51,44.72,46.06,0.41,46.29,733773.0,287665.0
2016-09-13,46.06,46.13,44.77,44.97,1.39,44.9,645648.0,242807.0
2016-09-14,45.0,45.33,43.42,43.63,1.32,43.58,688154.0,197746.0
2016-09-15,43.7,44.34,43.26,43.7,0.33,43.91,528272.0,168638.0
2016-09-16,43.71,43.75,42.74,43.19,0.88,43.03,226423.0,108655.0
2016-09-19,43.18,44.15,43.12,43.19,0.27,43.3,125879.0,71403.0
2016-09-20,43.13,44.05,42.55,43.85,0.14,43.44,31004.0,27648.0
2016-09-21,44.5,45.65,44.5,45.62,1.29,45.34,584747.0,547474.0
2016-09-22,45.62,46.52,45.52,46.08,0.98,46.32,511115.0,548228.0
2016-09-23,46.07,46.55,44.22,44.59,1.84,44.48,710623.0,541374.0
2016-09-26,44.62,46.2,44.43,45.62,1.45,45.93,523190.0,531477.0
2016-09-27,45.62,45.96,44.19,44.93,1.26,44.67,621470.0,531922.0
2016-09-28,44.96,47.45,44.35,47.16,2.38,47.05,1003948.0,523603.0
2016-09-29,47.2,48.32,46.6,47.72,0.78,47.83,688385.0,547395.0
2016-09-30,47.76,48.3,47.04,48.05,0.41,48.24,488905.0,539955.0
2016-10-03,48.04,49.02,47.78,48.65,0.57,48.81,451860.0,524230.0
2016-10-04,48.65,49.26,48.26,49.19,0.12,48.69,508336.0,507789.0
2016-10-05,49.26,49.97,49.1,49.7,1.14,49.83,510705.0,492253.0
2016-10-06,49.65,50.63,49.33,50.56,0.61,50.44,527033.0,487416.0
2016-10-07,50.59,50.74,49.4,49.55,0.63,49.81,597896.0,472270.0
2016-10-10,49.57,51.6,49.15,51.16,1.54,51.35,659469.0,401752.0
2016-10-11,51.1,51.54,50.39,50.86,0.56,50.79,737732.0,358742.0
2016-10-12,50.84,51.17,49.89,50.01,0.61,50.18,529392.0,281697.0
2016-10-13,50.0,50.59,49.36,50.55,0.26,50.44,718486.0,235995.0
2016-10-14,50.58,51.14,49.9,50.32,0.09,50.35,507568.0,181562.0
2016-10-17,50.23,50.58,49.47,50.07,0.41,49.94,407003.0,141111.0
2016-10-18,50.04,50.78,49.76,50.77,0.35,50.29,188971.0,91266.0
2016-10-19,50.77,51.93,50.69,51.43,1.31,51.6,123270.0,54003.0
2016-10-20,51.4,51.58,50.25,50.31,1.17,50.43,18336.0,15912.0
2016-10-21,50.66,51.02,50.21,51.0,0.22,50.85,542669.0,497391.0
2016-10-24,50.85,50.98,49.62,50.49,0.33,50.52,614729.0,497645.0
2016-10-25,50.49,50.93,49.27,49.3,0.56,49.96,548204.0,491365.0
2016-10-26,49.31,50.1,48.87,49.23,0.78,49.18,675209.0,490187.0
2016-10-27,49.22,50.06,49.0,49.6,0.54,49.72,541255.0,482724.0
2016-10-28,49.61,49.81,48.42,48.66,1.02,48.7,545172.0,484879.0
2016-10-31,48.25,48.74,46.63,46.76,1.84,46.86,638515.0,483961.0
2016-11-01,46.77,47.35,46.2,46.34,0.19,46.67,818454.0,492724.0
2016-11-02,46.32,46.47,44.96,45.51,1.33,45.34,658204.0,481979.0
2016-11-03,45.48,45.9,44.37,44.66,0.68,44.66,530247.0,485531.0
2016-11-04,44.63,44.87,43.57,44.13,0.59,44.07,726638.0,494261.0
2016-11-07,44.45,45.01,44.11,44.95,0.82,44.89,582993.0,497832.0
2016-11-08,44.97,45.39,44.41,44.83,0.09,44.98,639596.0,460444.0
2016-11-09,44.82,45.95,43.07,45.34,0.29,45.27,917220.0,413672.0
2016-11-10,45.31,45.64,44.25,44.29,0.61,44.66,660149.0,375825.0
2016-11-11,44.35,44.63,43.03,43.12,1.25,43.41,616195.0,333522.0
2016-11-14,43.2,43.81,42.2,43.72,0.09,43.32,689622.0,304212.0
2016-11-15,43.76,46.09,43.55,45.75,2.49,45.81,688262.0,255898.0
2016-11-16,45.77,46.41,45.03,45.33,0.24,45.57,628165.0,192363.0
2016-11-17,45.37,46.58,44.88,44.93,0.15,45.42,280146.0,107138.0
2016-11-18,44.93,45.77,44.55,45.58,0.27,45.69,146921.0,74945.0
2016-11-21,45.83,47.8,45.77,47.48,1.8,47.49,28143.0,26560.0
2016-11-22,48.37,49.2,47.17,47.9,0.21,48.03,811945.0,642793.0
2016-11-23,47.94,48.43,47.4,47.94,0.07,47.96,550465.0,640520.0
2016-11-25,47.97,48.26,45.88,45.96,1.9,46.06,463266.0,637255.0
2016-11-28,45.43,47.65,45.14,46.9,1.02,47.08,728973.0,633895.0
2016-11-29,46.88,46.98,44.82,45.23,1.85,45.23,727878.0,629240.0
2016-11-30,45.24,49.9,45.22,48.98,4.21,49.44,1282869.0,625493.0
2016-12-01,49.07,51.8,48.98,50.9,1.62,51.06,945471.0,640275.0
2016-12-02,51.01,51.73,50.18,51.68,0.62,51.68,653861.0,607672.0
2016-12-05,51.46,52.42,50.93,50.95,0.11,51.79,593736.0,574894.0
2016-12-06,50.97,51.6,50.28,50.91,0.86,50.93,614408.0,553163.0
2016-12-07,50.93,51.2,49.72,49.84,1.16,49.77,789535.0,516169.0
2016-12-08,49.88,50.98,49.61,50.96,1.07,50.84,746140.0,439340.0
2016-12-09,50.92,51.66,50.86,51.48,0.66,51.5,618221.0,378530.0
2016-12-12,52.58,54.51,52.18,52.44,1.33,52.83,833728.0,310792.0
2016-12-13,52.51,53.41,52.35,52.46,0.15,52.98,629763.0,268379.0
2016-12-14,52.45,52.78,50.67,50.77,1.94,51.04,632914.0,234047.0
2016-12-15,50.79,51.48,49.95,51.07,0.14,50.9,530794.0,189203.0
2016-12-16,51.1,52.08,50.5,52.03,1.0,51.9,247448.0,109432.0
2016-12-19,52.15,52.52,51.51,52.12,0.22,52.12,118085.0,70019.0
2016-12-20,52.11,52.7,51.84,52.22,0.11,52.23,17494.0,20967.0
2016-12-21,53.56,53.79,52.32,52.51,0.81,52.49,466692.0,479955.0
2016-12-22,52.52,53.19,52.08,52.65,0.46,52.95,390212.0,471832.0
2016-12-23,52.68,53.28,52.26,53.25,0.07,53.02,278830.0,472794.0
2016-12-27,53.29,54.1,53.03,53.89,0.88,53.9,273372.0,458071.0
2016-12-28,53.93,54.37,53.56,53.66,0.16,54.06,320087.0,459982.0
2016-12-29,53.66,54.21,53.46,53.85,0.29,53.77,356339.0,458989.0
2016-12-30,53.87,54.09,53.41,53.89,0.05,53.72,266762.0,457983.0
2017-01-03,54.2,55.24,52.11,52.47,1.39,52.33,721921.0,456845.0
2017-01-04,52.49,53.43,52.15,53.35,0.93,53.26,510362.0,454577.0
2017-01-05,53.39,54.12,52.79,53.76,0.5,53.76,515613.0,451079.0
2017-01-06,53.73,54.32,53.32,53.7,0.23,53.99,512694.0,441948.0
2017-01-09,53.75,53.83,51.76,51.79,2.03,51.96,538078.0,417847.0
2017-01-10,51.83,52.37,50.71,50.78,1.14,50.82,612964.0,377643.0
2017-01-11,50.81,52.78,50.75,52.37,1.43,52.25,786794.0,333402.0
2017-01-12,52.37,53.5,52.12,53.03,0.76,53.01,652855.0,287142.0
2017-01-13,53.05,53.17,52.27,52.52,0.64,52.37,466766.0,223091.0
2017-01-17,52.55,53.52,52.12,52.53,0.11,52.48,587501.0,188773.0
2017-01-18,52.52,52.79,50.91,51.39,1.4,51.08,233692.0,108286.0
2017-01-19,51.39,51.87,51.02,51.41,0.29,51.37,111873.0,74674.0
2017-01-20,51.45,52.9,51.39,52.33,1.05,52.42,22789.0,21626.0
2017-01-23,53.33,53.47,52.21,52.83,0.47,52.75,451338.0,637496.0
2017-01-24,52.86,53.56,52.67,52.94,0.43,53.18,516089.0,624612.0
2017-01-25,52.95,53.47,52.56,52.94,0.43,52.75,586232.0,609475.0
2017-01-26,52.96,54.06,52.79,53.71,1.03,53.78,570958.0,594791.0
2017-01-27,53.74,54.08,52.58,53.2,0.61,53.17,490239.0,588400.0
2017-01-30,53.15,53.46,52.41,52.57,0.54,52.63,481989.0,582198.0
2017-01-31,52.6,53.56,52.24,52.8,0.18,52.81,584925.0,574920.0
2017-02-01,52.76,53.91,52.64,53.55,1.07,53.88,575041.0,556835.0
2017-02-02,53.57,54.34,53.35,53.64,0.34,53.54,488305.0,554677.0
2017-02-03,53.68,54.22,53.4,53.85,0.29,53.83,456398.0,542680.0
2017-02-06,53.81,54.13,52.91,53.1,0.82,53.01,421444.0,526144.0
2017-02-07,53.14,53.24,51.63,51.7,0.84,52.17,602061.0,518334.0
2017-02-08,51.64,52.67,51.22,52.38,0.17,52.34,745234.0,464696.0
2017-02-09,52.37,53.21,52.37,53.14,0.66,53.0,590675.0,385634.0
2017-02-10,53.15,54.13,52.9,53.85,0.86,53.86,573469.0,320938.0
2017-02-13,53.8,53.95,52.77,52.87,0.93,52.93,565314.0,278708.0
2017-02-14,52.91,53.72,52.86,53.03,0.27,53.2,471991.0,241481.0
2017-02-15,53.0,53.51,52.73,52.98,0.09,53.11,445459.0,174826.0
2017-02-16,53.01,53.59,52.68,53.46,0.25,53.36,336879.0,119369.0
2017-02-17,53.47,53.52,52.88,53.37,0.04,53.4,185798.0,77409.0
2017-02-21,53.48,54.68,53.35,54.02,0.66,54.06,37899.0,28831.0
2017-02-22,54.26,54.6,53.35,53.87,0.74,53.59,498844.0,489907.0
2017-02-23,53.91,54.94,53.87,54.36,0.86,54.45,528680.0,473806.0
2017-02-24,54.33,54.51,53.76,54.01,0.46,53.99,392635.0,472690.0
2017-02-27,54.02,54.61,53.94,54.04,0.06,54.05,391372.0,467131.0
2017-02-28,54.04,54.23,53.18,54.0,0.04,54.01,590994.0,465689.0
2017-03-01,53.95,54.44,53.63,53.67,0.18,53.83,489208.0,456844.0
2017-03-02,53.69,53.8,52.54,52.56,1.22,52.61,636438.0,444178.0
2017-03-03,52.58,53.39,52.55,53.2,0.72,53.33,433670.0,457323.0
2017-03-06,53.19,53.56,52.76,53.18,0.13,53.2,501803.0,449836.0
2017-03-07,53.17,53.8,52.71,52.79,0.06,53.14,477748.0,439860.0
2017-03-08,52.79,52.92,50.05,50.2,2.86,50.28,942249.0,400322.0
2017-03-09,50.22,50.84,48.59,49.62,1.0,49.28,1048093.0,365391.0
2017-03-10,49.61,50.11,48.31,48.39,0.79,48.49,774921.0,331486.0
2017-03-13,48.45,48.68,47.9,48.47,0.09,48.4,593324.0,288689.0
2017-03-14,48.45,48.79,47.09,48.5,0.68,47.72,841285.0,264173.0
2017-03-15,48.76,49.04,48.16,48.96,1.14,48.86,631603.0,232931.0
2017-03-16,49.01,49.62,48.45,48.77,0.11,48.75,496786.0,180121.0
2017-03-17,48.79,49.2,48.6,48.72,0.03,48.78,161692.0,103677.0
2017-03-20,48.7,48.74,47.84,48.17,0.56,48.22,136614.0,72658.0
2017-03-21,47.93,48.73,47.23,47.5,0.88,47.34,25169.0,20330.0
2017-03-22,48.16,48.32,47.01,48.16,0.2,48.04,676510.0,625764.0
2017-03-23,48.15,48.48,47.58,47.67,0.34,47.7,497768.0,625344.0
2017-03-24,47.67,48.2,47.54,48.14,0.27,47.97,417117.0,632705.0
2017-03-27,48.12,48.28,47.08,47.85,0.24,47.73,464236.0,619275.0
2017-03-28,47.89,48.74,47.8,48.45,0.64,48.37,497769.0,615742.0
2017-03-29,48.47,49.63,48.38,49.6,1.14,49.51,540748.0,606895.0
2017-03-30,49.6,50.47,49.27,50.33,0.84,50.35,577117.0,597562.0
2017-03-31,50.32,50.85,49.9,50.85,0.25,50.6,523557.0,586474.0
2017-04-03,50.69,50.83,50.12,50.25,0.36,50.24,437297.0,582782.0
2017-04-04,50.24,51.3,49.88,51.13,0.79,51.03,524971.0,561505.0
2017-04-05,51.18,51.88,50.74,50.82,0.12,51.15,643251.0,545892.0
2017-04-06,50.8,51.82,50.77,51.74,0.55,51.7,454386.0,511207.0
2017-04-07,51.7,52.94,51.49,52.29,0.54,52.24,767404.0,482370.0
2017-04-10,52.31,53.18,52.29,53.15,0.84,53.08,547358.0,415815.0
2017-04-11,53.13,53.45,52.7,53.4,0.32,53.4,569951.0,348279.0
2017-04-12,53.4,53.76,52.71,52.82,0.29,53.11,623595.0,287890.0
2017-04-13,52.85,53.39,52.82,52.91,0.07,53.18,468463.0,211355.0
2017-04-17,52.97,53.21,52.55,52.75,0.53,52.65,320171.0,167578.0
2017-04-18,52.75,52.85,52.1,52.35,0.24,52.41,197026.0,106872.0
2017-04-19,52.36,52.65,50.09,50.58,1.97,50.44,126807.0,72578.0
2017-04-20,50.63,50.97,50.18,50.26,0.17,50.27,25717.0,24679.0
2017-04-21,50.71,50.93,49.2,49.63,1.09,49.62,679261.0,620206.0
2017-04-24,49.68,50.22,49.03,49.21,0.39,49.23,513223.0,620044.0
2017-04-25,49.22,49.83,48.87,49.36,0.33,49.56,580009.0,621205.0
2017-04-26,49.36,50.2,48.94,49.21,0.06,49.62,649415.0,607386.0
2017-04-27,49.22,49.43,48.2,49.24,0.65,48.97,763445.0,602246.0
2017-04-28,49.27,49.76,48.8,49.19,0.36,49.33,629561.0,591781.0
2017-05-01,49.17,49.32,48.59,48.74,0.49,48.84,362291.0,572455.0
2017-05-02,48.78,49.28,47.35,48.08,1.18,47.66,695220.0,565908.0
2017-05-03,48.12,48.23,47.3,47.55,0.16,47.82,681299.0,573547.0
2017-05-04,47.6,47.75,45.29,45.49,2.3,45.52,926684.0,571277.0
2017-05-05,45.51,46.68,43.76,46.47,0.7,46.22,1015030.0,577422.0
2017-05-08,46.35,46.98,45.73,46.5,0.21,46.43,755659.0,541514.0
2017-05-09,46.49,46.78,45.53,46.2,0.55,45.88,675685.0,491012.0
2017-05-10,46.18,47.78,46.01,47.34,1.45,47.33,789190.0,447630.0
2017-05-11,47.39,48.22,47.34,47.82,0.5,47.83,629036.0,389964.0
2017-05-12,47.81,48.07,47.35,47.82,0.01,47.84,527587.0,338671.0
2017-05-15,47.85,49.66,47.75,48.82,1.01,48.85,665331.0,320540.0
2017-05-16,48.82,49.38,48.17,48.23,0.19,48.66,559636.0,273731.0
2017-05-17,48.23,49.5,48.03,48.96,0.41,49.07,633000.0,234981.0
2017-05-18,48.93,49.6,48.05,49.34,0.28,49.35,233027.0,113829.0
2017-05-19,49.28,50.53,49.28,50.53,0.98,50.33,139324.0,74015.0
2017-05-22,50.6,51.06,50.42,50.81,0.4,50.73,21476.0,22887.0
2017-05-23,51.04,51.79,50.57,51.49,0.34,51.47,577535.0,631530.0
2017-05-24,51.44,51.88,51.03,51.3,0.11,51.36,726312.0,610234.0
2017-05-25,51.25,52.0,48.45,48.71,2.46,48.9,1139346.0,580233.0
2017-05-26,48.75,49.94,48.18,49.87,0.9,49.8,759936.0,578141.0
2017-05-30,49.93,50.28,49.03,49.65,0.14,49.66,659013.0,576777.0
2017-05-31,49.65,49.71,47.73,48.63,1.34,48.32,769567.0,569166.0
2017-06-01,48.63,49.17,47.9,48.03,0.04,48.36,770895.0,560137.0
2017-06-02,48.04,48.19,46.74,47.74,0.7,47.66,798917.0,551317.0
2017-06-05,47.71,48.42,46.86,47.39,0.26,47.4,700903.0,545587.0
2017-06-06,47.4,48.4,46.94,47.98,0.79,48.19,805291.0,535691.0
2017-06-07,47.98,48.23,45.65,45.78,2.47,45.72,1146665.0,507975.0
2017-06-08,45.85,46.18,45.2,45.71,0.08,45.64,896769.0,467851.0
2017-06-09,45.71,46.18,45.27,45.9,0.19,45.83,712341.0,399576.0
2017-06-12,45.8,46.71,45.66,46.0,0.25,46.08,650721.0,338685.0
2017-06-13,46.01,46.57,45.56,45.95,0.38,46.46,770388.0,290323.0
2017-06-14,45.94,46.49,44.54,44.68,1.73,44.73,911937.0,209102.0
2017-06-15,44.69,44.81,44.22,44.24,0.27,44.46,491219.0,188866.0
2017-06-16,44.25,44.94,44.24,44.68,0.28,44.74,187501.0,104865.0
2017-06-19,44.68,45.06,44.05,44.1,0.54,44.2,119482.0,69781.0
2017-06-20,44.11,44.4,42.75,43.34,0.97,43.23,23516.0,23860.0
2017-06-21,43.38,44.2,42.05,42.53,0.98,42.53,1062572.0,538309.0
2017-06-22,42.55,43.32,42.26,42.78,0.21,42.74,667111.0,536841.0
2017-06-23,42.8,43.2,42.53,43.17,0.27,43.01,689563.0,535511.0
2017-06-26,43.16,43.65,42.63,43.49,,43.38,658936.0,540999.0
2017-06-27,43.49,44.44,43.32,43.72,0.86,44.24,758558.0,543105.0
2017-06-28,43.7,44.9,43.67,44.88,0.5,44.74,750997.0,541143.0
2017-06-29,44.89,45.45,44.65,44.86,0.19,44.93,764999.0,534351.0
2017-06-30,44.89,46.35,44.88,46.33,1.11,46.04,674176.0,519676.0
2017-07-03,46.28,47.1,45.92,47.05,1.03,47.07,513672.0,517659.0
2017-07-05,47.04,47.32,44.51,45.61,1.94,45.13,1167208.0,510718.0
2017-07-06,45.65,46.53,45.18,45.33,0.39,45.52,945108.0,487969.0
2017-07-07,45.35,45.42,43.78,44.33,1.29,44.23,958132.0,448574.0
2017-07-10,44.35,44.84,43.65,44.55,0.17,44.4,832614.0,423083.0
2017-07-11,44.58,45.81,43.83,45.76,0.64,45.04,989700.0,379928.0
2017-07-12,45.74,46.48,45.11,45.46,0.45,45.49,945989.0,319208.0
2017-07-13,45.44,46.28,44.99,46.1,0.59,46.08,739240.0,273833.0
2017-07-14,46.08,46.74,45.8,46.68,0.46,46.54,730624.0,215983.0
2017-07-17,46.68,46.88,45.89,46.0,0.52,46.02,548670.0,168481.0
2017-07-18,45.99,46.92,45.81,46.25,0.38,46.4,202645.0,106506.0
2017-07-19,46.25,47.26,46.14,47.09,0.72,47.12,130188.0,74627.0
2017-07-20,47.09,47.55,46.66,46.73,0.33,46.79,17229.0,20387.0
2017-07-21,46.91,47.21,45.54,45.6,1.15,45.77,759887.0,626118.0
2017-07-24,45.62,46.53,45.4,46.48,0.57,46.34,704771.0,621054.0
2017-07-25,46.46,48.66,46.38,48.55,1.55,47.89,881198.0,621022.0
2017-07-26,48.51,48.87,47.86,48.72,0.86,48.75,881533.0,621693.0
2017-07-27,48.7,49.24,48.25,49.15,0.29,49.04,874177.0,620484.0
2017-07-28,49.17,49.81,48.86,49.79,0.67,49.71,762239.0,602086.0
2017-07-31,49.85,50.41,49.18,50.17,0.46,50.17,776292.0,596827.0
2017-08-01,50.21,50.43,48.37,48.79,1.01,49.16,1004718.0,592595.0
2017-08-02,48.8,49.65,48.55,49.61,0.43,49.59,841448.0,567795.0
2017-08-03,49.59,49.96,48.78,48.93,0.56,49.03,829616.0,563988.0
2017-08-04,48.95,49.64,48.5,49.52,0.55,49.58,741648.0,544546.0
2017-08-07,49.59,49.73,48.54,49.31,0.19,49.39,826188.0,538718.0
2017-08-08,49.31,49.79,48.86,48.96,0.22,49.17,900381.0,472032.0
2017-08-09,49.0,49.72,48.9,49.7,0.39,49.56,833865.0,411744.0
2017-08-10,49.68,50.22,48.35,48.51,0.97,48.59,1113414.0,364643.0
2017-08-11,48.52,48.98,47.98,48.79,0.23,48.82,777628.0,322477.0
2017-08-14,48.79,49.16,47.43,47.5,1.23,47.59,749305.0,288171.0
2017-08-15,47.49,47.9,47.02,47.71,0.04,47.55,756036.0,266238.0
2017-08-16,47.72,47.99,46.67,46.77,0.77,46.78,800218.0,205139.0
2017-08-17,46.8,47.19,46.46,46.93,0.31,47.09,596093.0,161590.0
2017-08-18,46.93,48.74,46.78,48.73,1.42,48.51,247019.0,96943.0
2017-08-21,48.72,48.75,47.03,47.4,1.14,47.37,124355.0,62446.0
2017-08-22,47.45,48.03,47.2,47.65,0.27,47.64,28373.0,25636.0
2017-08-23,47.64,48.5,47.53,48.37,0.58,48.41,700754.0,522164.0
2017-08-24,48.36,48.43,47.06,47.62,0.98,47.43,827418.0,519698.0
2017-08-25,47.62,47.91,47.39,47.86,0.44,47.87,642073.0,518796.0
2017-08-28,47.89,48.2,46.15,46.81,1.3,46.57,915071.0,516590.0
2017-08-29,46.86,46.96,45.76,46.32,0.13,46.44,890002.0,535948.0
2017-08-30,46.31,46.72,45.84,45.97,0.48,45.96,879859.0,525791.0
2017-08-31,45.95,47.47,45.58,47.09,1.27,47.23,912805.0,517701.0
2017-09-01,47.08,47.35,46.56,47.35,0.06,47.29,738046.0,527656.0
2017-09-05,47.28,48.98,47.15,48.62,1.37,48.66,1029187.0,519924.0
2017-09-06,48.59,49.42,48.52,49.15,0.5,49.16,768148.0,518140.0
2017-09-07,49.14,49.33,48.63,49.11,0.07,49.09,682658.0,453038.0
2017-09-08,49.09,49.26,47.27,47.56,1.61,47.48,818862.0,421000.0
2017-09-11,47.58,48.27,47.0,48.1,0.59,48.07,754309.0,384975.0
2017-09-12,48.12,48.44,47.73,48.37,0.16,48.23,660682.0,332807.0
2017-09-13,48.34,49.4,48.12,49.32,1.07,49.3,691506.0,300216.0
2017-09-14,49.31,50.5,49.15,49.72,0.59,49.89,691371.0,243183.0
2017-09-15,49.72,50.13,49.41,49.83,,49.89,420011.0,160272.0
2017-09-18,49.85,50.33,49.19,49.93,0.02,49.91,184053.0,117164.0
2017-09-19,49.91,50.42,49.33,49.86,0.43,49.48,131898.0,84082.0
2017-09-20,49.84,50.65,49.75,50.29,0.93,50.41,25215.0,25801.0
2017-09-21,50.72,50.81,50.07,50.74,0.14,50.55,573268.0,589197.0
2017-09-22,50.73,50.78,50.29,50.66,0.11,50.66,471195.0,584674.0
2017-09-25,50.68,52.28,50.39,52.13,1.56,52.22,694657.0,580896.0
2017-09-26,52.12,52.43,51.43,52.09,0.34,51.88,706317.0,580784.0
2017-09-27,52.09,52.34,51.63,52.03,0.26,52.14,631972.0,546765.0
2017-09-28,52.05,52.86,51.22,51.59,0.58,51.56,799316.0,540544.0
2017-09-29,51.58,51.77,51.25,51.64,0.11,51.67,550344.0,529373.0
2017-10-02,51.64,51.71,50.07,50.57,1.09,50.58,597671.0,522982.0
2017-10-03,50.59,50.73,50.14,50.18,0.16,50.42,460593.0,518158.0
2017-10-04,50.16,50.67,49.76,49.9,0.44,49.98,596897.0,513316.0
2017-10-05,49.88,51.22,49.85,50.75,0.81,50.79,649264.0,511107.0
2017-10-06,50.75,50.82,49.1,49.25,1.5,49.29,720752.0,495395.0
2017-10-09,49.25,49.79,49.13,49.56,0.29,49.58,487932.0,453631.0
2017-10-10,49.55,51.06,49.54,50.94,1.34,50.92,641402.0,407051.0
2017-10-11,50.94,51.42,50.61,51.02,0.38,51.3,623554.0,358344.0
2017-10-12,51.0,51.13,50.15,50.74,0.7,50.6,719527.0,295989.0
2017-10-13,50.73,51.72,50.7,51.42,0.85,51.45,662381.0,266908.0
2017-10-16,51.43,52.37,51.35,51.92,0.42,51.87,507175.0,222493.0
2017-10-17,51.93,52.25,51.21,51.94,0.01,51.88,465003.0,165521.0
2017-10-18,51.94,52.33,51.69,52.03,0.16,52.04,148503.0,101293.0
2017-10-19,52.05,52.17,51.07,51.4,0.75,51.29,118144.0,71971.0
2017-10-20,51.42,51.73,50.7,51.66,0.18,51.47,22827.0,24448.0
2017-10-23,52.07,52.3,51.68,51.86,0.06,51.9,581750.0,608176.0
2017-10-24,51.89,52.62,51.55,52.53,0.57,52.47,707717.0,596864.0
2017-10-25,52.56,52.57,51.89,52.17,0.29,52.18,675660.0,601728.0
2017-10-26,52.19,52.86,51.91,52.82,0.46,52.64,584563.0,603459.0
2017-10-27,52.8,54.2,52.25,54.18,1.26,53.9,725526.0,600132.0
2017-10-30,54.16,54.46,53.75,54.12,0.25,54.15,551645.0,591778.0
2017-10-31,54.08,54.85,53.93,54.64,0.23,54.38,489779.0,585325.0
2017-11-01,54.65,55.22,53.89,54.27,0.08,54.3,664481.0,577849.0
2017-11-02,54.28,54.84,53.99,54.74,0.24,54.54,479276.0,560089.0
2017-11-03,54.73,55.76,54.4,55.7,1.1,55.64,606040.0,552399.0
2017-11-06,55.97,57.61,55.66,57.24,1.71,57.35,840014.0,540082.0
2017-11-07,57.27,57.69,56.83,56.94,0.15,57.2,731121.0,523646.0
2017-11-08,56.96,57.92,56.41,56.82,0.39,56.81,893074.0,473708.0
2017-11-09,56.85,57.53,56.69,57.03,0.36,57.17,648602.0,424295.0
2017-11-10,57.02,57.35,56.55,56.9,0.43,56.74,531787.0,404002.0
2017-11-13,56.9,57.15,56.3,56.73,0.02,56.76,607388.0,364546.0
2017-11-14,56.72,56.77,54.81,55.0,1.06,55.7,682925.0,306712.0
2017-11-15,55.06,55.56,54.88,55.31,0.37,55.33,484525.0,240083.0
2017-11-16,55.3,55.62,54.93,55.26,0.19,55.14,209336.0,128823.0
2017-11-17,55.25,56.68,55.18,56.68,1.41,56.55,173275.0,91396.0
2017-11-20,56.69,56.76,55.57,56.23,0.46,56.09,26588.0,29051.0
2017-11-21,56.38,57.22,56.32,57.09,0.41,56.83,617493.0,596888.0
2017-11-22,57.12,58.15,57.03,58.06,1.19,58.02,832366.0,592315.0
2017-11-24,58.05,59.05,57.75,58.97,0.93,58.95,574132.0,577680.0
2017-11-27,58.95,58.99,57.55,57.85,0.84,58.11,686033.0,576294.0
2017-11-28,57.86,58.11,57.42,57.75,0.12,57.99,538993.0,556293.0
2017-11-29,57.73,58.3,56.75,57.39,0.69,57.3,736914.0,548443.0
2017-11-30,57.41,57.98,56.82,57.42,0.1,57.4,732304.0,543363.0
2017-12-01,57.42,58.88,57.29,58.29,0.96,58.36,673392.0,539699.0
2017-12-04,58.32,58.34,57.35,57.44,0.89,57.47,527029.0,534868.0
2017-12-05,57.48,57.92,57.08,57.48,0.15,57.62,487780.0,523445.0
2017-12-06,57.45,57.57,55.87,55.97,1.66,55.96,663046.0,510858.0
2017-12-07,56.0,56.78,55.82,56.62,0.73,56.69,535935.0,483234.0
2017-12-08,56.65,57.79,56.54,57.34,0.67,57.36,663113.0,422698.0
2017-12-11,57.25,58.08,56.91,58.02,0.63,57.99,596384.0,357318.0
2017-12-12,58.02,58.56,56.85,57.45,0.85,57.14,817668.0,312042.0
2017-12-13,57.45,57.83,56.55,56.67,0.54,56.6,644575.0,233823.0
2017-12-14,56.7,57.22,56.09,57.17,0.44,57.04,567384.0,177617.0
2017-12-15,57.15,57.49,56.94,57.36,0.26,57.3,206008.0,111895.0
2017-12-18,57.37,57.78,56.82,57.29,0.14,57.16,121962.0,81291.0
2017-12-19,57.3,57.64,57.16,57.49,0.3,57.46,25737.0,29831.0
2017-12-20,57.66,58.12,57.44,58.03,0.53,58.09,419049.0,511064.0
2017-12-21,58.02,58.38,57.63,58.23,0.27,58.36,403200.0,510084.0
2017-12-22,58.21,58.5,57.87,58.36,0.11,58.47,322903.0,496545.0
2017-12-26,58.4,60.01,58.32,59.8,1.5,59.97,435003.0,481977.0
2017-12-27,59.79,59.93,59.33,59.59,0.33,59.64,400354.0,484886.0
2017-12-28,59.53,59.94,59.44,59.89,0.2,59.84,342600.0,481286.0
2017-12-29,59.91,60.51,59.82,60.1,0.58,60.42,459774.0,477796.0
2018-01-02,60.2,60.74,60.1,60.37,0.05,60.37,507770.0,466495.0
2018-01-03,60.39,61.97,60.28,61.93,1.26,61.63,670826.0,471247.0
2018-01-04,61.96,62.21,61.59,61.89,0.38,62.01,649691.0,477484.0
2018-01-05,61.9,62.04,61.09,61.59,0.57,61.44,560879.0,456748.0
2018-01-08,61.61,61.97,61.34,61.9,0.29,61.73,595167.0,441715.0
2018-01-09,61.92,63.48,61.8,63.48,1.23,62.96,826252.0,387896.0
2018-01-10,63.41,63.67,63.09,63.5,0.61,63.57,683875.0,347408.0
2018-01-11,63.5,64.77,63.43,63.55,0.23,63.8,858165.0,306294.0
2018-01-12,63.57,64.5,63.06,64.4,0.5,64.3,673891.0,272351.0
2018-01-16,64.43,64.89,63.39,63.88,0.57,63.73,855083.0,243872.0
2018-01-17,63.89,64.17,63.31,64.09,0.24,63.97,439577.0,178620.0
2018-01-18,64.07,64.35,63.47,63.72,0.02,63.95,200957.0,111986.0
2018-01-19,63.74,63.77,62.85,63.57,0.58,63.37,131741.0,80797.0
2018-01-22,63.61,64.14,63.17,63.66,0.12,63.49,29710.0,33579.0
2018-01-23,63.88,64.88,63.7,64.47,0.9,64.47,655376.0,633247.0
2018-01-24,64.42,66.05,64.34,65.88,1.14,65.61,880324.0,632941.0
2018-01-25,65.88,66.66,65.08,65.24,0.1,65.51,763823.0,642781.0
2018-01-26,65.25,66.35,64.91,66.24,0.63,66.14,675998.0,616632.0
2018-01-29,66.18,66.46,64.98,65.52,0.58,65.56,651491.0,613470.0
2018-01-30,65.53,65.56,63.89,63.99,1.06,64.5,684553.0,600810.0
2018-01-31,64.03,64.94,63.67,64.77,0.23,64.73,610657.0,587826.0
2018-02-01,64.76,66.25,64.63,65.98,1.07,65.8,679372.0,578697.0
2018-02-02,65.99,66.3,64.47,65.06,0.35,65.45,852900.0,575850.0
2018-02-05,65.1,65.4,63.42,63.43,1.3,64.15,886697.0,540626.0
2018-02-06,63.43,64.29,63.12,63.92,0.76,63.39,785368.0,509407.0
2018-02-07,63.92,64.18,61.25,61.73,1.6,61.79,1010950.0,472560.0
2018-02-08,61.7,62.09,60.27,60.42,0.64,61.15,911270.0,402144.0
2018-02-09,60.43,60.77,58.07,59.05,1.95,59.2,911220.0,340177.0
2018-02-12,59.12,60.83,59.1,59.38,0.09,59.29,727737.0,267646.0
2018-02-13,59.35,59.73,58.39,58.95,0.1,59.19,575903.0,208657.0
2018-02-14,58.98,60.9,58.2,60.74,1.41,60.6,641921.0,175355.0
2018-02-15,60.71,61.64,59.72,61.42,0.74,61.34,327157.0,117676.0
2018-02-16,61.45,61.99,60.88,61.61,0.34,61.68,172969.0,85558.0
2018-02-20,61.63,62.74,61.58,61.77,0.22,61.9,40936.0,30766.0
2018-02-21,61.63,61.86,60.92,61.34,0.11,61.68,465000.0,506478.0
2018-02-22,61.34,63.09,60.75,62.65,1.09,62.77,590240.0,495317.0
2018-02-23,62.6,63.73,62.33,63.57,0.78,63.55,457280.0,498650.0
2018-02-26,63.6,64.24,63.06,64.0,0.36,63.91,467392.0,494261.0
2018-02-27,64.06,64.08,62.64,62.84,0.9,63.01,559936.0,496310.0
2018-02-28,62.79,63.44,61.36,61.55,1.37,61.64,760902.0,485041.0
2018-03-01,61.55,61.83,60.18,61.34,0.65,60.99,809345.0,482408.0
2018-03-02,61.34,61.6,60.13,61.45,0.26,61.25,611315.0,476194.0
2018-03-05,61.55,62.79,61.1,62.61,1.32,62.57,598368.0,461949.0
2018-03-06,62.58,63.28,62.17,62.36,0.03,62.6,626407.0,463667.0
2018-03-07,62.3,62.58,60.58,61.35,1.45,61.15,865736.0,434038.0
2018-03-08,61.33,61.4,59.95,60.32,1.03,60.12,703830.0,400976.0
2018-03-09,60.27,62.18,60.14,62.12,1.92,62.04,644144.0,344074.0
2018-03-12,62.1,62.33,60.67,61.38,0.68,61.36,534799.0,283297.0
2018-03-13,61.37,61.97,60.27,60.85,0.65,60.71,736548.0,228921.0
2018-03-14,60.87,61.33,60.11,60.93,0.25,60.96,656777.0,180109.0
2018-03-15,60.95,61.54,60.82,61.19,0.23,61.19,421779.0,144426.0
2018-03-16,61.19,62.54,61.08,62.25,1.15,62.34,195501.0,91067.0
2018-03-19,62.23,62.35,61.36,62.16,0.28,62.06,107204.0,66785.0
2018-03-20,62.1,63.81,62.08,63.42,1.34,63.4,26171.0,28673.0
2018-03-21,63.72,65.55,63.58,65.49,1.63,65.17,756775.0,529110.0
2018-03-22,65.5,65.74,64.14,64.21,0.87,64.3,685358.0,535408.0
2018-03-23,64.28,66.0,64.11,65.74,1.58,65.88,748123.0,515290.0
2018-03-26,65.9,66.55,65.08,65.49,0.33,65.55,582487.0,517104.0
2018-03-27,65.53,66.41,64.53,64.67,0.3,65.25,664433.0,512488.0
2018-03-28,64.7,65.13,63.72,64.67,0.87,64.38,694025.0,512247.0
2018-03-29,64.69,65.26,64.16,64.91,0.56,64.94,552033.0,496529.0
2018-04-02,64.91,65.42,62.8,62.85,1.93,63.01,579667.0,490954.0
2018-04-03,62.89,63.86,62.86,63.57,0.5,63.51,521549.0,482873.0
2018-04-04,63.59,63.64,62.06,63.56,0.14,63.37,756281.0,474723.0
2018-04-05,63.6,64.12,63.07,63.73,0.17,63.54,586427.0,452022.0
2018-04-06,63.7,63.79,61.81,61.93,1.48,62.06,790577.0,436292.0
2018-04-09,62.0,63.61,61.93,63.29,1.36,63.42,644087.0,377656.0
2018-04-10,63.3,65.86,63.2,65.58,2.09,65.51,823853.0,324168.0
2018-04-11,65.59,67.45,65.15,66.74,1.31,66.82,949325.0,271965.0
2018-04-12,66.75,67.33,66.0,67.16,0.25,67.07,685067.0,238541.0
2018-04-13,67.18,67.76,66.7,67.39,0.32,67.39,619498.0,218424.0
2018-04-16,67.24,67.74,66.13,66.34,1.17,66.22,554912.0,194380.0
2018-04-17,66.42,66.75,65.56,66.67,0.3,66.52,481543.0,156496.0
2018-04-18,66.68,68.91,66.56,68.75,1.95,68.47,217216.0,86798.0
2018-04-19,68.75,69.56,67.98,68.15,0.18,68.29,116512.0,58001.0
2018-04-20,68.26,68.62,67.5,68.26,0.09,68.38,22739.0,25708.0
2018-04-23,68.22,69.03,67.14,68.92,0.24,68.64,721635.0,567940.0
2018-04-24,68.95,69.38,67.54,67.72,0.94,67.7,826990.0,553193.0
2018-04-25,67.75,68.18,67.11,68.01,0.35,68.05,760657.0,537498.0
2018-04-26,68.03,68.78,67.71,68.16,0.14,68.19,658086.0,547393.0
2018-04-27,68.21,68.36,67.64,67.97,0.09,68.1,539495.0,547156.0
2018-04-30,68.15,69.34,67.17,68.57,0.47,68.57,753455.0,536864.0
2018-05-01,68.56,68.9,66.85,67.5,1.32,67.25,691687.0,534133.0
2018-05-02,67.49,68.14,66.92,67.68,0.68,67.93,787642.0,519550.0
2018-05-03,67.68,68.6,67.21,68.49,0.5,68.43,689117.0,516664.0
2018-05-04,68.5,69.97,68.12,69.79,1.29,69.72,686817.0,518182.0
2018-05-07,69.85,70.84,69.51,70.0,1.01,70.73,752335.0,506546.0
2018-05-08,70.03,70.4,67.63,70.04,1.67,69.06,1236634.0,469303.0
2018-05-09,70.05,71.36,69.85,71.26,2.08,71.14,847912.0,405418.0
2018-05-10,71.23,71.89,70.56,71.4,0.22,71.36,737627.0,369384.0
2018-05-11,71.45,71.63,70.45,70.51,0.66,70.7,622157.0,333342.0
2018-05-14,70.54,71.26,70.26,71.17,0.26,70.96,578188.0,291830.0
2018-05-15,71.15,71.92,70.42,71.0,0.35,71.31,802782.0,249507.0
2018-05-16,71.02,71.59,70.66,71.54,0.18,71.49,569815.0,193717.0
2018-05-17,71.56,72.3,71.09,71.59,,71.49,556423.0,168152.0
2018-05-18,71.6,71.75,70.99,71.37,0.21,71.28,208525.0,84902.0
2018-05-21,71.47,72.59,71.25,72.57,0.96,72.24,113636.0,64453.0
2018-05-22,72.53,72.83,71.9,72.09,0.11,72.13,24694.0,24792.0
2018-05-23,72.11,72.26,71.19,71.83,0.36,71.84,700325.0,540497.0
2018-05-24,71.83,72.0,70.52,70.67,1.13,70.71,638375.0,532927.0
2018-05-25,70.65,70.8,67.42,67.5,2.83,67.88,949239.0,523442.0
2018-05-29,67.55,67.55,65.8,66.87,1.15,66.73,1052291.0,516813.0
2018-05-30,66.85,68.67,66.35,68.23,1.48,68.21,725259.0,509692.0
2018-05-31,68.24,68.3,66.56,67.1,1.17,67.04,913555.0,506464.0
2018-06-01,67.07,67.34,65.51,65.71,1.23,65.81,778867.0,485153.0
2018-06-04,65.71,66.04,64.57,64.88,1.06,64.75,688962.0,470649.0
2018-06-05,64.94,65.57,64.22,65.53,0.77,65.52,710754.0,448471.0
2018-06-06,65.51,65.96,64.27,65.01,0.79,64.73,698112.0,434608.0
2018-06-07,65.07,66.07,64.81,65.95,1.22,65.95,663321.0,414114.0
2018-06-08,65.98,66.24,65.15,65.56,0.21,65.74,562705.0,368036.0
2018-06-11,65.56,66.35,64.85,66.07,0.36,66.1,547074.0,324550.0
2018-06-12,66.05,66.7,65.87,66.04,0.26,66.36,517707.0,286575.0
2018-06-13,66.01,66.89,65.52,66.62,0.28,66.64,613197.0,246100.0
2018-06-14,66.62,67.16,66.36,67.0,0.25,66.89,456147.0,199816.0
2018-06-15,67.0,67.09,64.29,64.38,1.83,65.06,498347.0,149741.0
2018-06-18,64.4,65.98,63.59,65.83,0.79,65.85,213156.0,105997.0
2018-06-19,65.82,65.9,64.39,65.06,0.78,65.07,149422.0,67455.0
2018-06-20,65.11,66.53,65.01,65.91,1.15,66.22,23659.0,25465.0
2018-06-21,65.34,66.22,64.34,65.8,0.17,65.54,756882.0,455623.0
2018-06-22,65.93,69.38,65.71,69.28,3.04,68.58,1128080.0,440211.0
2018-06-25,68.75,69.44,67.78,68.19,0.5,68.08,813554.0,418038.0
2018-06-26,68.21,70.91,67.72,70.68,2.45,70.53,841993.0,403197.0
2018-06-27,70.68,73.06,70.56,72.3,2.23,72.76,766608.0,405874.0
2018-06-28,72.27,74.03,72.2,73.28,0.69,73.45,712352.0,406652.0
2018-06-29,73.33,74.46,72.93,74.29,0.7,74.15,599850.0,402545.0
2018-07-02,73.62,74.35,72.51,74.06,0.21,73.94,648646.0,394727.0
2018-07-03,74.08,75.27,72.73,74.28,0.2,74.14,666104.0,391048.0
2018-07-05,74.23,74.96,72.53,73.12,1.2,72.94,838678.0,388978.0
2018-07-06,73.16,74.01,72.14,73.92,0.86,73.8,602559.0,377643.0
2018-07-09,73.87,74.28,72.99,74.01,0.05,73.85,522743.0,371200.0
2018-07-10,74.04,74.7,73.65,74.21,0.26,74.11,574934.0,341953.0
2018-07-11,74.2,74.26,70.02,70.61,3.73,70.38,845964.0,302742.0
2018-07-12,70.6,71.24,69.23,70.35,0.05,70.33,705556.0,285706.0
2018-07-13,70.38,71.66,69.84,70.58,0.68,71.01,526104.0,220606.0
2018-07-16,70.52,70.87,67.58,68.0,2.95,68.06,524182.0,172793.0
2018-07-17,68.03,68.44,67.03,67.61,0.02,68.08,428017.0,144263.0
2018-07-18,67.61,69.06,67.04,68.98,0.68,68.76,183565.0,86325.0
2018-07-19,69.0,70.17,67.8,69.44,0.7,69.46,96507.0,60863.0
2018-07-20,69.39,71.1,69.37,70.31,1.0,70.46,17771.0,17588.0
2018-07-23,68.17,69.31,67.6,67.8,0.37,67.89,550945.0,481171.0
2018-07-24,67.8,69.05,67.56,68.76,0.63,68.52,520994.0,460205.0
2018-07-25,68.77,69.7,68.2,69.27,0.78,69.3,620602.0,454919.0
2018-07-26,69.38,69.92,68.92,69.54,0.31,69.61,484401.0,453243.0
2018-07-27,69.58,69.77,68.26,69.04,0.92,68.69,457115.0,447434.0
2018-07-30,69.01,70.43,68.8,70.09,1.44,70.13,461137.0,431821.0
2018-07-31,70.05,70.22,67.98,68.42,1.37,68.76,515739.0,431396.0
2018-08-01,68.43,68.52,67.31,67.85,1.1,67.66,574344.0,416984.0
2018-08-02,67.86,69.36,66.92,68.99,1.3,68.96,528548.0,405238.0
2018-08-03,68.99,69.24,67.87,68.68,0.47,68.49,473762.0,403537.0
2018-08-06,68.65,69.92,68.5,68.9,0.52,69.01,492667.0,388488.0
2018-08-07,68.9,69.83,68.81,69.09,0.16,69.17,474448.0,375506.0
2018-08-08,69.09,69.37,66.32,66.78,2.23,66.94,742723.0,326463.0
2018-08-09,66.79,67.41,66.49,66.7,0.13,66.81,495939.0,285802.0
2018-08-10,66.74,67.87,66.14,67.75,0.82,67.63,510782.0,245932.0
2018-08-13,67.78,67.95,65.71,67.41,0.43,67.2,572833.0,200495.0
2018-08-14,67.42,68.37,66.58,66.63,0.16,67.04,530943.0,177792.0
2018-08-15,66.62,66.9,64.51,64.9,2.03,65.01,567050.0,156276.0
2018-08-16,64.95,65.52,64.43,65.46,0.45,65.46,373499.0,143373.0
2018-08-17,65.47,66.39,65.3,65.92,0.45,65.91,163284.0,81961.0
2018-08-20,65.91,66.68,65.59,66.6,0.52,66.43,106387.0,57511.0
2018-08-21,66.62,68.1,66.52,67.32,0.92,67.35,19352.0,25442.0
2018-08-22,66.08,68.15,65.98,68.11,2.02,67.86,573080.0,413948.0
2018-08-23,68.07,68.12,67.32,67.85,0.03,67.83,446214.0,415834.0
2018-08-24,67.9,69.31,67.78,68.52,0.89,68.72,513584.0,410828.0
2018-08-27,68.57,68.97,68.34,68.92,0.15,68.87,331366.0,412703.0
2018-08-28,68.93,69.2,68.21,68.53,0.34,68.53,425072.0,404447.0
2018-08-29,68.54,69.76,68.37,69.7,0.98,69.51,493503.0,404963.0
2018-08-30,69.71,70.5,69.55,70.05,0.74,70.25,440126.0,412879.0
2018-08-31,70.06,70.36,69.64,69.88,0.45,69.8,416101.0,413062.0
2018-09-04,69.89,71.4,69.08,69.37,0.07,69.87,782807.0,412237.0
2018-09-05,69.43,69.59,68.56,68.64,1.15,68.72,537722.0,408792.0
2018-09-06,68.64,69.02,67.0,67.89,0.95,67.77,624741.0,398883.0
2018-09-07,67.88,68.08,66.86,67.86,0.02,67.75,517770.0,378062.0
2018-09-10,67.82,68.52,67.33,67.53,0.21,67.54,559803.0,360833.0
2018-09-11,67.53,70.01,67.48,69.91,1.71,69.25,665148.0,309579.0
2018-09-12,69.89,71.26,69.5,70.3,1.12,70.37,794385.0,278774.0
2018-09-13,70.24,70.28,68.35,68.81,1.78,68.59,675805.0,233987.0
2018-09-14,68.79,69.91,67.94,68.98,0.4,68.99,601491.0,181504.0
2018-09-17,68.93,69.72,68.53,68.76,0.08,68.91,416878.0,143296.0
2018-09-18,68.8,70.42,68.53,69.75,0.94,69.85,224742.0,98020.0
2018-09-19,69.71,71.5,69.65,71.44,1.27,71.12,122250.0,70808.0
2018-09-20,71.39,71.81,70.73,70.77,0.32,70.8,20406.0,26210.0
2018-09-21,70.2,71.8,69.98,70.71,0.46,70.78,850101.0,432557.0
2018-09-24,71.14,72.74,71.14,72.27,1.3,72.08,572397.0,422544.0
2018-09-25,72.25,72.78,71.89,72.08,0.2,72.28,544855.0,423509.0
2018-09-26,72.09,72.38,71.47,72.04,0.71,71.57,460872.0,424242.0
2018-09-27,72.01,72.6,71.71,72.19,0.55,72.12,451932.0,421937.0
2018-09-28,72.18,73.73,71.88,73.55,1.13,73.25,540544.0,415345.0
2018-10-01,73.29,75.77,72.95,75.47,2.05,75.3,596829.0,408198.0
2018-10-02,75.42,75.91,74.93,75.04,0.07,75.23,461252.0,393833.0
2018-10-03,75.12,76.9,74.3,76.22,1.18,76.41,695474.0,388829.0
2018-10-04,76.18,76.47,73.88,74.63,2.08,74.33,682766.0,383470.0
2018-10-05,74.67,75.22,73.83,74.29,0.01,74.34,610957.0,352392.0
2018-10-08,74.4,74.58,73.07,74.22,0.05,74.29,545423.0,327679.0
2018-10-09,74.21,75.28,74.0,74.67,0.67,74.96,613709.0,286968.0
2018-10-10,74.66,75.08,72.38,72.63,1.79,73.17,637674.0,252372.0
2018-10-11,72.68,72.76,70.51,70.99,2.2,70.97,770139.0,229827.0
2018-10-12,70.99,72.01,70.64,71.51,0.37,71.34,621825.0,210329.0
2018-10-15,71.85,72.7,70.85,71.72,0.44,71.78,566243.0,187390.0
2018-10-16,71.72,72.29,71.02,72.17,0.14,71.92,529761.0,162737.0
2018-10-17,72.17,72.43,69.43,70.05,2.17,69.75,645120.0,132985.0
2018-10-18,70.03,70.03,68.47,68.65,1.1,68.65,209865.0,81754.0
2018-10-19,68.68,69.77,68.56,69.37,0.47,69.12,101357.0,61440.0
2018-10-22,69.41,69.65,68.27,69.25,0.05,69.17,16209.0,24949.0
2018-10-23,69.55,69.66,65.74,66.09,2.93,66.43,842127.0,489092.0
2018-10-24,66.17,67.72,66.05,66.39,0.39,66.82,760695.0,476388.0
2018-10-25,66.36,67.65,65.99,66.97,0.51,67.33,563622.0,472374.0
2018-10-26,66.95,67.88,66.2,67.62,0.26,67.59,592982.0,463771.0
2018-10-29,67.55,67.95,66.29,66.69,0.55,67.04,474210.0,459476.0
2018-10-30,66.68,67.26,65.33,66.35,0.86,66.18,674992.0,454348.0
2018-10-31,66.32,67.0,64.81,64.86,0.87,65.31,661561.0,443231.0
2018-11-01,64.88,65.39,63.11,63.54,1.62,63.69,783969.0,432487.0
2018-11-02,63.5,63.95,62.63,62.86,0.55,63.14,702960.0,435959.0
2018-11-05,62.99,64.14,62.52,62.69,0.04,63.1,594052.0,424118.0
2018-11-06,62.7,63.32,61.31,61.77,0.89,62.21,745702.0,399347.0
2018-11-07,61.74,63.18,61.2,61.59,0.54,61.67,853269.0,377866.0
2018-11-08,61.64,62.42,60.4,60.77,1.0,60.67,739094.0,349107.0
2018-11-09,60.75,60.79,59.26,59.87,0.48,60.19,812345.0,314185.0
2018-11-12,60.7,61.28,58.68,58.86,0.26,59.93,785740.0,279121.0
2018-11-13,58.88,59.35,54.75,55.28,4.24,55.69,1078617.0,228816.0
2018-11-14,55.27,57.37,55.13,56.0,0.56,56.25,817854.0,201646.0
2018-11-15,56.02,57.26,55.59,56.56,0.21,56.46,244504.0,105957.0
2018-11-16,56.58,57.96,55.89,56.83,,56.46,150397.0,72327.0
2018-11-19,56.72,57.33,55.08,57.17,0.3,56.76,24168.0,25941.0
2018-11-20,57.39,57.44,52.77,53.38,3.77,53.43,977219.0,435803.0
2018-11-21,53.39,55.86,53.39,54.63,1.2,54.63,723428.0,441513.0
2018-11-23,54.66,54.82,50.15,50.39,4.21,50.42,1009783.0,433772.0
2018-11-26,50.62,52.25,50.1,51.6,1.21,51.63,655568.0,447493.0
2018-11-27,51.54,52.38,50.3,52.09,0.07,51.56,755601.0,434636.0
2018-11-28,52.09,52.56,50.06,50.31,1.27,50.29,822495.0,426713.0
2018-11-29,50.31,52.2,49.41,51.26,1.16,51.45,807535.0,427800.0
2018-11-30,51.27,51.79,49.65,50.72,0.52,50.93,790798.0,421193.0
2018-12-03,52.45,53.85,52.03,53.08,2.02,52.95,753601.0,414833.0
2018-12-04,53.13,54.55,52.43,52.61,0.3,53.25,733026.0,401077.0
2018-12-05,52.59,54.44,52.16,52.92,0.36,52.89,621378.0,398555.0
2018-12-06,52.93,53.3,50.08,51.71,1.4,51.49,970773.0,380601.0
2018-12-07,51.76,54.22,50.6,52.13,1.12,52.61,966616.0,363183.0
2018-12-10,52.03,52.81,50.53,50.9,1.61,51.0,713308.0,324223.0
2018-12-11,50.89,52.43,50.7,51.96,0.65,51.65,645911.0,278005.0
2018-12-12,51.95,52.88,50.94,51.2,0.5,51.15,715225.0,235703.0
2018-12-13,51.2,53.27,50.35,52.85,1.43,52.58,718169.0,186783.0
2018-12-14,52.83,52.95,50.84,51.23,1.38,51.2,522839.0,146352.0
2018-12-17,51.25,51.87,49.01,49.16,1.32,49.88,202340.0,90329.0
2018-12-18,49.16,49.59,45.79,45.91,3.64,46.24,114245.0,66901.0
2018-12-19,45.93,48.0,45.93,47.96,0.96,47.2,24967.0,29550.0
2018-12-20,47.39,47.51,45.67,46.22,2.29,45.88,787191.0,401813.0
2018-12-21,46.25,46.77,45.13,45.42,0.29,45.59,688110.0,401712.0
2018-12-24,45.45,46.24,42.36,42.68,3.06,42.53,414288.0,391671.0
2018-12-26,42.85,47.0,42.52,46.61,3.69,46.22,694180.0,392668.0
2018-12-27,46.58,46.7,44.37,45.41,1.61,44.61,660494.0,390595.0
2018-12-28,45.44,46.22,44.42,45.12,0.72,45.33,558970.0,385866.0
2018-12-31,45.22,46.53,44.73,45.81,0.08,45.41,474996.0,387024.0
2019-01-02,45.8,47.78,44.35,46.32,1.13,46.54,846302.0,381003.0
2019-01-03,46.26,47.49,45.35,46.83,0.55,47.09,783162.0,381544.0
2019-01-04,46.9,49.22,46.65,48.31,0.87,47.96,811909.0,378871.0
2019-01-07,48.3,49.79,48.11,48.77,0.56,48.52,814051.0,367400.0
2019-01-08,48.73,49.95,48.31,49.79,1.26,49.78,753414.0,361363.0
2019-01-09,49.8,52.58,49.71,52.16,2.58,52.36,872803.0,329416.0
2019-01-10,52.18,52.78,51.37,52.32,0.23,52.59,808684.0,290508.0
2019-01-11,52.28,53.31,51.18,51.7,1.0,51.59,799400.0,260311.0
2019-01-14,51.73,52.11,50.38,50.78,1.08,50.51,789762.0,216583.0
2019-01-15,50.78,52.3,50.64,51.99,1.6,52.11,659033.0,176807.0
2019-01-16,52.0,52.52,51.26,52.32,0.2,52.31,687958.0,145033.0
2019-01-17,52.3,52.58,50.98,52.21,0.24,52.07,285815.0,89777.0
2019-01-18,52.23,53.92,52.09,53.76,1.73,53.8,186006.0,61293.0
2019-01-22,53.73,54.24,51.8,52.77,1.23,52.57,39659.0,25682.0
2019-01-23,52.95,53.64,51.86,52.4,0.39,52.62,698010.0,499043.0
2019-01-24,52.45,53.47,52.07,53.18,0.51,53.13,708068.0,496877.0
2019-01-25,53.17,53.94,52.91,53.55,0.56,53.69,587559.0,481966.0
2019-01-28,53.56,53.64,51.33,52.09,1.7,51.99,645719.0,471888.0
2019-01-29,52.12,53.93,51.84,53.24,1.32,53.31,658505.0,469447.0
2019-01-30,53.24,54.93,53.09,54.22,0.92,54.23,720416.0,464251.0
2019-01-31,54.28,55.37,53.62,54.02,0.44,53.79,715857.0,466044.0
2019-02-01,54.01,55.66,53.37,55.37,1.47,55.26,681086.0,463779.0
2019-02-04,55.32,55.75,53.29,54.84,0.7,54.56,619532.0,457940.0
2019-02-05,54.86,55.21,53.47,53.72,0.9,53.66,606299.0,441710.0
2019-02-06,53.73,54.3,52.86,53.9,0.35,54.01,594675.0,431584.0
2019-02-07,53.94,54.21,51.8,52.61,1.37,52.64,732639.0,413688.0
2019-02-08,52.59,52.99,52.08,52.71,0.08,52.72,606331.0,371226.0
2019-02-11,52.66,52.78,51.23,52.45,0.31,52.41,728941.0,318986.0
2019-02-12,52.47,54.05,52.29,53.34,0.69,53.1,699203.0,264681.0
2019-02-13,53.35,54.6,53.27,53.95,0.8,53.9,694106.0,223779.0
2019-02-14,53.96,54.68,53.08,54.47,0.51,54.41,615056.0,163621.0
2019-02-15,54.48,55.87,54.24,55.79,1.18,55.59,271828.0,109346.0
2019-02-19,55.78,56.33,55.29,56.09,0.5,56.09,151828.0,74706.0
2019-02-20,55.94,57.55,55.48,56.9,0.83,56.92,23631.0,29785.0
2019-02-21,57.24,57.61,56.64,56.84,0.2,56.96,543531.0,407691.0
2019-02-22,56.84,57.81,56.71,57.08,0.3,57.26,508500.0,400292.0
2019-02-25,57.17,57.53,55.08,55.43,1.78,55.48,719382.0,399406.0
2019-02-26,55.46,56.08,55.02,55.99,0.02,55.5,538332.0,387301.0
2019-02-27,55.95,57.39,55.72,56.99,1.44,56.94,572594.0,382166.0
2019-02-28,57.0,57.43,56.43,57.25,0.28,57.22,494385.0,383252.0
2019-03-01,57.22,57.88,55.57,55.75,1.42,55.8,680252.0,377617.0
2019-03-04,55.83,57.0,55.81,56.45,0.79,56.59,543892.0,368105.0
2019-03-05,56.45,57.19,56.09,56.28,0.03,56.56,535572.0,358824.0
2019-03-06,56.28,56.4,55.42,56.19,0.34,56.22,628754.0,353287.0
2019-03-07,56.2,56.99,56.08,56.4,0.44,56.66,615686.0,332570.0
2019-03-08,56.43,56.51,54.52,56.04,0.59,56.07,735447.0,294866.0
2019-03-11,56.07,57.01,55.96,56.77,0.72,56.79,582287.0,252613.0
2019-03-12,56.76,57.55,56.74,57.09,0.08,56.87,646976.0,215862.0
2019-03-13,57.09,58.48,57.01,58.34,1.39,58.26,599721.0,184451.0
2019-03-14,58.35,58.74,58.0,58.53,0.35,58.61,557322.0,161079.0
2019-03-15,58.51,58.95,57.74,58.39,0.09,58.52,501635.0,134939.0
2019-03-18,58.45,59.23,58.05,58.97,0.57,59.09,153072.0,98719.0
2019-03-19,59.01,59.57,58.62,59.08,0.06,59.03,112765.0,67480.0
2019-03-20,59.02,60.12,58.39,60.12,0.8,59.83,19830.0,18770.0
2019-03-21,59.99,60.39,59.66,59.87,0.25,59.98,648102.0,435389.0
2019-03-22,59.87,60.07,58.28,58.97,0.94,59.04,734080.0,434375.0
2019-03-25,58.98,59.35,58.17,59.08,0.22,58.82,703047.0,426723.0
2019-03-26,59.12,60.38,59.04,60.04,1.12,59.94,679044.0,423515.0
2019-03-27,60.03,60.22,58.81,59.4,0.53,59.41,729354.0,422471.0
2019-03-28,59.4,59.56,58.2,59.51,0.11,59.3,708611.0,409365.0
2019-03-29,59.53,60.73,59.41,60.18,0.84,60.14,694000.0,401827.0
2019-04-01,60.24,61.8,60.13,61.77,1.45,61.59,664456.0,403676.0
2019-04-02,61.81,62.75,61.6,62.59,0.99,62.58,788053.0,405918.0
2019-04-03,62.64,62.99,62.05,62.49,0.12,62.46,794766.0,391777.0
2019-04-04,62.5,62.77,61.89,62.18,0.36,62.1,681659.0,374802.0
2019-04-05,62.18,63.34,61.82,63.26,0.98,63.08,681316.0,361966.0
2019-04-08,63.33,64.48,63.13,64.46,1.32,64.4,881722.0,346628.0
2019-04-09,64.4,64.79,63.68,64.22,0.42,63.98,778460.0,318369.0
2019-04-10,64.22,64.7,64.05,64.47,0.63,64.61,709006.0,280173.0
2019-04-11,64.48,64.49,63.31,63.71,1.03,63.58,748264.0,257042.0
2019-04-12,63.71,64.65,63.66,63.76,0.31,63.89,624197.0,218311.0
2019-04-15,63.76,63.84,63.03,63.57,0.49,63.4,549313.0,196720.0
2019-04-16,63.57,64.37,62.99,64.33,0.65,64.05,543139.0,162601.0
2019-04-17,64.32,64.61,63.66,63.75,0.29,63.76,230509.0,98193.0
2019-04-18,63.75,64.16,63.46,64.0,0.24,64.0,143237.0,72280.0
2019-04-22,64.0,65.92,64.0,65.66,1.7,65.7,22417.0,22036.0
2019-04-23,65.75,66.6,65.58,66.18,0.75,66.3,693974.0,477250.0
2019-04-24,66.17,66.43,65.66,65.78,0.41,65.89,674616.0,473277.0
2019-04-25,65.81,66.28,64.9,65.09,0.68,65.21,597786.0,473594.0
2019-04-26,65.13,65.18,62.28,62.8,1.91,63.3,992963.0,459817.0
2019-04-29,62.95,63.69,62.46,63.61,0.2,63.5,647323.0,456552.0
2019-04-30,63.58,64.75,63.3,63.47,0.41,63.91,739813.0,446583.0
2019-05-01,63.4,63.93,62.77,63.62,0.31,63.6,671560.0,439249.0
2019-05-02,63.61,63.68,60.95,61.54,1.79,61.81,905145.0,431230.0
2019-05-03,61.55,62.52,61.3,61.86,0.13,61.94,642456.0,420813.0
2019-05-06,61.43,62.95,60.04,62.54,0.31,62.25,764705.0,394652.0
2019-05-07,62.17,62.49,60.66,61.44,0.85,61.4,829754.0,384049.0
2019-05-08,61.44,62.37,61.07,61.99,0.72,62.12,779061.0,347698.0
2019-05-09,62.02,62.21,60.92,61.6,0.42,61.7,757942.0,315442.0
2019-05-10,61.64,62.49,61.42,61.71,0.04,61.66,772266.0,292022.0
2019-05-13,61.65,63.33,60.64,60.84,0.62,61.04,991128.0,261381.0
2019-05-14,60.86,62.11,60.69,61.34,0.74,61.78,743679.0,229525.0
2019-05-15,61.37,62.34,60.85,62.13,0.24,62.02,710377.0,203905.0
2019-05-16,62.12,63.48,62.08,63.14,0.85,62.87,539474.0,166034.0
2019-05-17,63.12,63.64,62.52,62.71,0.11,62.76,207324.0,98367.0
2019-05-20,62.93,63.81,62.45,63.18,0.34,63.1,122263.0,66762.0
2019-05-21,63.22,63.6,62.75,63.02,0.11,62.99,20571.0,20690.0
2019-05-22,62.95,63.0,61.03,61.32,1.71,61.42,760051.0,441614.0
2019-05-23,61.31,61.41,57.33,58.19,3.51,57.91,1097100.0,441633.0
2019-05-24,58.21,59.1,57.5,59.02,0.72,58.63,751970.0,438307.0
2019-05-28,58.94,59.57,58.13,59.06,0.51,59.14,1014362.0,427918.0
2019-05-29,59.07,59.14,56.88,59.06,0.33,58.81,1110718.0,412018.0
2019-05-30,59.12,59.7,56.33,56.41,2.22,56.59,836298.0,382277.0
2019-05-31,56.46,56.61,53.05,53.36,3.09,53.5,1019958.0,376374.0
2019-06-03,53.42,54.63,52.11,52.85,0.25,53.25,977263.0,368466.0