ibm_daily_1962-2018.csv

Date,Open,High,Low,Close,Adj,Volume
1962-01-02,7.713333,7.713333,7.626667,7.626667,0.689273,387200
1962-01-03,7.626667,7.693333,7.626667,7.693333,0.695299,288000
1962-01-04,7.693333,7.693333,7.613333,7.616667,0.68837,256000
1962-01-05,7.606667,7.606667,7.453333,7.466667,0.674813,363200
1962-01-08,7.46,7.46,7.266667,7.326667,0.66216,544000
1962-01-09,7.36,7.506667,7.36,7.413333,0.669993,491200
1962-01-10,7.426667,7.46,7.426667,7.426667,0.671198,299200
1962-01-11,7.446667,7.506667,7.446667,7.506667,0.678428,315200
1962-01-12,7.52,7.573333,7.52,7.52,0.679633,435200
1962-01-15,7.546667,7.57,7.546667,7.553333,0.682646,251200
1962-01-16,7.546667,7.546667,7.473333,7.473333,0.675416,251200
1962-01-17,7.44,7.44,7.333333,7.353333,0.66457,419200
1962-01-18,7.373333,7.446667,7.373333,7.373333,0.666377,371200
1962-01-19,7.373333,7.393333,7.293334,7.38,0.66698,400000
1962-01-22,7.38,7.453333,7.36,7.366667,0.665775,275200
1962-01-23,7.363333,7.373333,7.28,7.293334,0.659148,371200
1962-01-24,7.293334,7.333333,7.256667,7.333333,0.662763,408000
1962-01-25,7.333333,7.393333,7.24,7.253334,0.655532,315200
1962-01-26,7.253334,7.28,7.213333,7.216667,0.652219,243200
1962-01-29,7.216667,7.266667,7.093333,7.093333,0.641072,579200
1962-01-30,7.093333,7.133333,7.003334,7.003334,0.632939,736000
1962-01-31,7.073333,7.226666,7.073333,7.226666,0.653122,760000
1962-02-01,7.3,7.413333,7.3,7.393333,0.668186,640000
1962-02-02,7.393333,7.44,7.36,7.44,0.672403,507200
1962-02-05,7.44,7.44,7.306667,7.346667,0.663968,312000
1962-02-06,7.346667,7.36,7.32,7.353333,0.66466,256000
1962-02-07,7.36,7.4,7.36,7.36,0.665263,251200
1962-02-08,7.36,7.4,7.36,7.366667,0.665866,16000
1962-02-09,7.366667,7.42,7.333333,7.42,0.670687,432000
1962-02-12,7.42,7.48,7.413333,7.426667,0.671289,280000
1962-02-13,7.426667,7.433333,7.306667,7.306667,0.660442,256000
1962-02-14,7.306667,7.333333,7.28,7.293334,0.659238,208000
1962-02-15,7.293334,7.293334,7.26,7.266667,0.656827,227200
1962-02-16,7.266667,7.293334,7.26,7.26,0.656224,219200
1962-02-19,7.26,7.293334,7.173333,7.186666,0.649596,280000
1962-02-20,7.19,7.226666,7.19,7.19,0.649897,288000
1962-02-21,7.19,7.24,7.136667,7.136667,0.645076,363200
1962-02-23,7.146667,7.173333,7.146667,7.16,0.647185,288000
1962-02-26,7.16,7.166667,7.12,7.133333,0.644775,299200
1962-02-27,7.133333,7.193333,7.093333,7.146667,0.64598,347200
1962-02-28,7.146667,7.16,7.106667,7.16,0.647185,267200
1962-03-01,7.186666,7.246666,7.186666,7.246666,0.65502,280000
1962-03-02,7.306667,7.346667,7.306667,7.306667,0.660442,243200
1962-03-05,7.306667,7.306667,7.253334,7.28,0.658032,360000
1962-03-06,7.28,7.313334,7.266667,7.286667,0.658635,184000
1962-03-07,7.286667,7.31,7.266667,7.31,0.660744,123200
1962-03-08,7.31,7.326667,7.266667,7.326667,0.66225,184000
1962-03-09,7.333333,7.373333,7.333333,7.373333,0.666469,288000
1962-03-12,7.373333,7.393333,7.346667,7.366667,0.665866,280000
1962-03-13,7.366667,7.366667,7.333333,7.36,0.665263,123200
1962-03-14,7.36,7.38,7.333333,7.346667,0.664058,195200
1962-03-15,7.346667,7.386667,7.333333,7.333333,0.662853,243200
1962-03-16,7.333333,7.366667,7.333333,7.366667,0.665866,160000
1962-03-19,7.38,7.413333,7.38,7.386667,0.667674,371200
1962-03-20,7.373333,7.373333,7.34,7.34,0.663456,160000
1962-03-21,7.34,7.36,7.32,7.346667,0.664058,256000
1962-03-22,7.32,7.32,7.266667,7.266667,0.656827,240000
1962-03-23,7.273334,7.306667,7.273334,7.293334,0.659238,184000
1962-03-26,7.293334,7.32,7.28,7.29,0.658936,131200
1962-03-27,7.273334,7.273334,7.146667,7.153333,0.646583,347200
1962-03-28,7.16,7.213333,7.16,7.193333,0.650198,328000
1962-03-29,7.193333,7.226666,7.173333,7.173333,0.648391,227200
1962-03-30,7.16,7.16,7.07,7.103333,0.642063,435200
1962-04-02,7.1,7.1,7.006667,7.006667,0.633326,371200
1962-04-03,7,7,6.76,6.833333,0.617658,912000
1962-04-04,6.833333,6.893333,6.803333,6.803333,0.614947,648000
1962-04-05,6.84,6.946667,6.84,6.946667,0.627902,912000
1962-04-06,6.946667,7,6.893333,6.94,0.6273,432000
1962-04-09,6.94,6.98,6.893333,6.946667,0.627902,16000
1962-04-10,6.946667,6.973333,6.906667,6.973333,0.630313,256000
1962-04-11,6.973333,7.026667,6.88,6.88,0.621877,528000
1962-04-12,6.88,6.893333,6.806667,6.806667,0.615248,400000
1962-04-13,6.806667,6.906667,6.8,6.906667,0.624287,627200
1962-04-16,6.906667,6.953333,6.826667,6.9,0.623685,507200
1962-04-17,6.9,6.933333,6.866667,6.933333,0.626697,299200
1962-04-18,6.933333,6.993333,6.913333,6.92,0.625493,424000
1962-04-19,6.92,6.946667,6.893333,6.92,0.625493,387200
1962-04-23,6.92,6.926667,6.886667,6.913333,0.62489,312000
1962-04-24,6.913333,6.956666,6.9,6.906667,0.624287,456000
1962-04-25,6.906667,6.933333,6.833333,6.833333,0.617658,459200
1962-04-26,6.826667,6.826667,6.66,6.66,0.601991,928000
1962-04-27,6.66,6.733333,6.4,6.473333,0.585118,1632000
1962-04-30,6.473333,6.533333,6,6.053333,0.547155,2344000
1962-05-01,6.053333,6.193333,5.733333,6.16,0.556797,5315200
1962-05-02,6.266667,6.453333,6.266667,6.3,0.569451,2555200
1962-05-03,6.3,6.453333,6.253334,6.43,0.581201,1360000
1962-05-04,6.43,6.48,6.366667,6.48,0.585721,779200
1962-05-07,6.48,6.53,6.336667,6.336667,0.572765,827200
1962-05-08,6.328333,6.328333,6.126667,6.126667,0.553871,1032000
1962-05-09,6.126667,6.183333,6,6.013333,0.543625,1600000
1962-05-10,6.013333,6.13,5.986667,6.04,0.546036,1907200
1962-05-11,6.04,6.133333,5.92,5.946667,0.537598,1896000
1962-05-14,5.946667,6.06,5.843333,6.06,0.547844,2728000
1962-05-15,6.06,6.173333,6.026667,6.026667,0.54483,1683200
1962-05-16,6.026667,6.126667,6.026667,6.093333,0.550857,880000
1962-05-17,6.093333,6.093333,5.96,5.986667,0.541215,971200
1962-05-18,5.986667,6.02,5.94,6.02,0.544228,731200
1962-05-21,6.02,6.02,5.946667,6,0.54242,395200
1962-05-22,5.993333,5.993333,5.8,5.8,0.524339,1000000
1962-05-23,5.8,5.84,5.536667,5.536667,0.500533,2891200
1962-05-24,5.536667,5.68,5.306667,5.306667,0.47974,4152000
1962-05-25,5.306667,5.426667,5.173333,5.313334,0.480343,4299200
1962-05-28,5.293334,5.293334,4.733333,4.813334,0.435141,4320000
1962-05-29,4.873333,5.16,4.873333,5.106667,0.461659,3856000
1962-05-31,5.2,5.333333,5.2,5.233333,0.47311,4128000
1962-06-01,5.213333,5.213333,5.103333,5.133333,0.46407,2411200
1962-06-04,5.066667,5.066667,4.8,4.8,0.433936,1811200
1962-06-05,4.8,4.986667,4.706666,4.855,0.438908,3160000
1962-06-06,4.855,5.013333,4.826667,4.873333,0.440566,2880000
1962-06-07,4.906667,4.986667,4.906667,4.933333,0.44599,1227200
1962-06-08,4.936666,5.013333,4.936666,4.95,0.447496,1168000
1962-06-11,4.95,4.96,4.78,4.786667,0.432731,1187200
1962-06-12,4.733333,4.733333,4.468333,4.468333,0.403952,3328000
1962-06-13,4.468333,4.573333,4.296667,4.301667,0.388885,4384000
1962-06-14,4.301667,4.423333,4,4.08,0.368845,6675200
1962-06-15,4.08,4.46,4.006667,4.446667,0.401993,6328000
1962-06-18,4.446667,4.53,4.233333,4.396667,0.397473,4768000
1962-06-19,4.396667,4.48,4.346667,4.48,0.405007,2104000
1962-06-20,4.48,4.57,4.373333,4.373333,0.395364,3059200
1962-06-21,4.32,4.32,4.203333,4.21,0.380598,3707200
1962-06-22,4.21,4.286667,4.14,4.266667,0.385721,3371200
1962-06-25,4.266667,4.48,4.206666,4.433333,0.400788,3792000
1962-06-26,4.433333,4.52,4.266667,4.266667,0.385721,3227200
1962-06-27,4.273334,4.44,4.273334,4.44,0.401391,2955200
1962-06-28,4.47,4.646667,4.47,4.586667,0.41465,4083200
1962-06-29,4.586667,4.633333,4.51,4.523334,0.408924,2824000
1962-07-02,4.523334,4.666667,4.513333,4.666667,0.421882,1392000
1962-07-03,4.666667,4.716667,4.64,4.686666,0.42369,2584000
1962-07-05,4.686666,4.706666,4.65,4.666667,0.421882,2016000
1962-07-06,4.613333,4.613333,4.56,4.6,0.415855,1624000
1962-07-09,4.6,4.673333,4.546667,4.67,0.422183,1888000
1962-07-10,4.75,4.823333,4.75,4.783333,0.432429,3048000
1962-07-11,4.783333,4.993333,4.763333,4.991667,0.451263,3312000
1962-07-12,5.003334,5.196667,5.003334,5.053333,0.456838,3299200
1962-07-13,5.053333,5.086667,4.966667,5.016667,0.453523,2104000
1962-07-16,5.016667,5.1,4.966667,5.1,0.461057,1656000
1962-07-17,5.1,5.126667,4.933333,4.935,0.44614,1707200
1962-07-18,4.935,4.96,4.826667,4.87,0.440264,2435200
1962-07-19,4.896667,5.013333,4.896667,4.9,0.442976,2195200
1962-07-20,4.913333,4.986667,4.913333,4.96,0.4484,675200
1962-07-23,4.96,5.026667,4.953333,4.973333,0.449606,840000
1962-07-24,4.946667,4.946667,4.843333,4.843333,0.437853,888000
1962-07-25,4.843333,4.913333,4.783333,4.9,0.442976,1875200
1962-07-26,4.923333,4.973333,4.923333,4.926667,0.445387,947200
1962-07-27,4.926667,5.011667,4.923333,5.011667,0.453071,947200
1962-07-30,5.043334,5.165,5.043334,5.165,0.466933,2848000
1962-07-31,5.165,5.246666,5.16,5.16,0.466481,2771200
1962-08-01,5.146667,5.146667,5.016667,5.016667,0.453523,1216000
1962-08-02,5.02,5.143333,5.02,5.143333,0.464974,1488000
1962-08-03,5.143333,5.166667,5.093333,5.133333,0.46407,947200
1962-08-06,5.133333,5.153333,5.06,5.066667,0.458043,6603200
1962-08-07,5.061666,5.061666,4.976666,4.976666,0.449996,915200
1962-08-08,4.976666,5.106667,4.94,5.09,0.460244,1576000
1962-08-09,5.086667,5.086667,5.001667,5.02,0.453914,1288000
1962-08-10,5.02,5.063334,5.001667,5.01,0.45301,976000
1962-08-13,5.013333,5.063334,5.013333,5.05,0.456627,1019200
1962-08-14,5.05,5.146667,5.041667,5.146667,0.465367,1896000
1962-08-15,5.153333,5.256667,5.153333,5.153333,0.46597,2344000
1962-08-16,5.153333,5.236667,5.143333,5.15,0.465669,1272000
1962-08-17,5.15,5.22,5.146667,5.193333,0.469588,888000
1962-08-20,5.22,5.296667,5.22,5.25,0.474711,1803200
1962-08-21,5.25,5.306667,5.226666,5.236667,0.473505,1296000
1962-08-22,5.246666,5.486667,5.246666,5.453333,0.493097,3304000
1962-08-23,5.453333,5.53,5.43,5.473333,0.494905,2920000
1962-08-24,5.473333,5.48,5.433333,5.453333,0.493097,1248000
1962-08-27,5.453333,5.49,5.433333,5.44,0.491891,912000
1962-08-28,5.436666,5.436666,5.246666,5.246666,0.474409,2747200
1962-08-29,5.246666,5.28,5.176667,5.213333,0.471396,2520000
1962-08-30,5.213333,5.26,5.16,5.17,0.467477,947200
1962-08-31,5.18,5.303333,5.18,5.283333,0.477725,1227200
1962-09-04,5.283333,5.353333,5.146667,5.166667,0.467176,1624000
1962-09-05,5.166667,5.226666,5.086667,5.106667,0.461751,2248000
1962-09-06,5.106667,5.185,5.08,5.173333,0.467779,1811200
1962-09-07,5.173333,5.211667,5.096667,5.096667,0.460847,1320000
1962-09-10,5.096667,5.156667,5.033333,5.123333,0.463258,1803200
1962-09-11,5.123333,5.17,5.08,5.093333,0.460545,1539200
1962-09-12,5.1,5.153333,5.1,5.115,0.462504,1299200
1962-09-13,5.115,5.153333,5.111667,5.113333,0.462353,843200
1962-09-14,5.113333,5.186666,5.106667,5.176667,0.46808,1091200
1962-09-17,5.186666,5.276667,5.186666,5.266667,0.476218,1456000
1962-09-18,5.266667,5.331666,5.22,5.226666,0.472601,2280000
1962-09-19,5.226666,5.246666,5.15,5.15,0.465669,1467200
1962-09-20,5.15,5.193333,5.096667,5.103333,0.461449,880000
1962-09-21,5.1,5.1,5.006667,5.023334,0.454216,2136000
1962-09-24,4.966667,4.966667,4.823333,4.826667,0.436433,2619200
1962-09-25,4.826667,4.923333,4.786667,4.923333,0.445173,2440000
1962-09-26,4.923333,4.93,4.74,4.74,0.428596,2051200
1962-09-27,4.74,4.796667,4.646667,4.666667,0.421966,2880000
1962-09-28,4.67,4.753334,4.67,4.713333,0.426185,1416000
1962-10-01,4.713333,4.713333,4.536667,4.538333,0.410361,1848000
1962-10-02,4.576667,4.683333,4.576667,4.671667,0.422418,2832000
1962-10-03,4.671667,4.746666,4.626667,4.646667,0.420157,1800000
1962-10-04,4.646667,4.773334,4.626667,4.77,0.431309,1299200
1962-10-05,4.77,4.825,4.736667,4.803333,0.434323,1739200
1962-10-08,4.803333,4.82,4.786667,4.796667,0.43372,635200
1962-10-09,4.813334,4.9,4.813334,4.883333,0.441557,1179200
1962-10-10,4.883333,4.956666,4.763333,4.788333,0.432967,1811200
1962-10-11,4.788333,4.846667,4.736667,4.746666,0.429199,1360000
1962-10-12,4.746666,4.756667,4.693333,4.736667,0.428295,1035200
1962-10-15,4.76,4.893333,4.76,4.893333,0.442461,928000
1962-10-16,4.893333,4.913333,4.766667,4.766667,0.431008,1259200
1962-10-17,4.766667,4.866667,4.74,4.82,0.43583,1379200
1962-10-18,4.82,4.853333,4.735,4.735,0.428144,976000
1962-10-19,4.735,4.746666,4.64,4.641667,0.419705,2368000
1962-10-22,4.598333,4.598333,4.516667,4.573333,0.413526,2739200
1962-10-23,4.573333,4.573333,4.4,4.4,0.397853,2520000
1962-10-24,4.4,4.533333,4.293334,4.533333,0.409909,3688000
1962-10-25,4.533333,4.54,4.426667,4.513333,0.408101,2675200
1962-10-26,4.493333,4.493333,4.39,4.42,0.399662,1547200
1962-10-29,4.506667,4.596667,4.506667,4.593333,0.415335,3520000
1962-10-30,4.593333,4.693333,4.548333,4.69,0.424075,2643200
1962-10-31,4.68,4.68,4.59,4.613333,0.417143,1176000
1962-11-01,4.613333,4.693333,4.56,4.693333,0.424377,1992000
1962-11-02,4.693333,4.931667,4.626667,4.763333,0.430706,3131200
1962-11-05,4.79,4.856667,4.79,4.82,0.435922,1728000
1962-11-07,4.82,4.886667,4.746666,4.816667,0.43562,1744000
1962-11-08,4.816667,4.866667,4.736667,4.736667,0.428385,1272000
1962-11-09,4.76,4.82,4.76,4.816667,0.43562,1096000
1962-11-12,4.873333,4.986667,4.873333,4.98,0.450392,2171200
1962-11-13,4.98,5.006667,4.89,4.89,0.442252,2112000
1962-11-14,4.896667,5.006667,4.896667,4.993333,0.451597,1840000
1962-11-15,4.993333,5.058333,4.966667,4.966667,0.449186,2080000
1962-11-16,4.966667,5.046667,4.92,5.046667,0.456421,1499200
1962-11-19,5.046667,5.046667,4.96,4.96,0.448583,936000
1962-11-20,4.986667,5.045,4.986667,5.018333,0.453859,1120000
1962-11-21,5.018333,5.063334,4.993333,5.03,0.454914,1595200
1962-11-23,5.03,5.173333,5.003334,5.173333,0.467877,2763200
1962-11-26,5.173333,5.263333,5.153333,5.183333,0.468781,2139200
1962-11-27,5.183333,5.276667,5.153333,5.263333,0.476016,1728000
1962-11-28,5.273334,5.346667,5.273334,5.3,0.479332,2656000
1962-11-29,5.3,5.346667,5.29,5.346667,0.483553,1752000
1962-11-30,5.346667,5.356667,5.296667,5.313334,0.480539,1299200
1962-12-03,5.26,5.26,5.203333,5.22,0.472098,1288000
1962-12-04,5.233333,5.345,5.233333,5.336667,0.482649,1755200
1962-12-05,5.336667,5.413333,5.316667,5.316667,0.48084,2139200
1962-12-06,5.316667,5.383333,5.306667,5.313334,0.480539,1384000
1962-12-07,5.313334,5.37,5.3,5.3,0.479332,1115200
1962-12-10,5.3,5.343333,5.186666,5.186666,0.469083,1475200
1962-12-11,5.186666,5.233333,5.15,5.166667,0.467274,1128000
1962-12-12,5.193333,5.26,5.193333,5.25,0.474811,768000
1962-12-13,5.25,5.276667,5.166667,5.173333,0.467877,1120000
1962-12-14,5.173333,5.21,5.14,5.193333,0.469686,995200
1962-12-17,5.193333,5.226666,5.12,5.133333,0.464259,904000
1962-12-18,5.133333,5.176667,5.086667,5.096667,0.460943,875200
1962-12-19,5.096667,5.233333,5.096667,5.228333,0.472851,963200
1962-12-20,5.228333,5.293334,5.228333,5.228333,0.472851,1272000
1962-12-21,5.228333,5.246666,5.136667,5.136667,0.464561,899200
1962-12-24,5.171667,5.253334,5.171667,5.253334,0.475112,675200
1962-12-26,5.253334,5.293334,5.23,5.25,0.474811,723200
1962-12-27,5.25,5.276667,5.193333,5.213333,0.471495,784000
1962-12-28,5.213333,5.24,5.206666,5.233333,0.473303,579200
1962-12-31,5.233333,5.263333,5.193333,5.2,0.470289,1048000
1963-01-02,5.2,5.2,5.123333,5.13,0.463958,2387200
1963-01-03,5.14,5.286667,5.14,5.286667,0.478127,1120000
1963-01-04,5.293334,5.343333,5.293334,5.293334,0.47873,1536000
1963-01-07,5.293334,5.343333,5.24,5.25,0.474811,880000
1963-01-08,5.293334,5.38,5.293334,5.38,0.486568,1803200
1963-01-09,5.38,5.433333,5.35,5.383333,0.48687,1907200
1963-01-10,5.396667,5.453333,5.396667,5.42,0.490186,1547200
1963-01-11,5.42,5.436666,5.386667,5.436666,0.491693,1347200
1963-01-14,5.436666,5.53,5.436666,5.523334,0.499531,2472000
1963-01-15,5.523334,5.573333,5.5,5.533333,0.500435,2080000
1963-01-16,5.526667,5.526667,5.426667,5.446667,0.492597,1264000
1963-01-17,5.456666,5.53,5.456666,5.516667,0.498928,1211200
1963-01-18,5.516667,5.54,5.473333,5.5,0.497421,851200
1963-01-21,5.5,5.52,5.446667,5.52,0.49923,875200
1963-01-22,5.52,5.583333,5.52,5.53,0.500134,928000
1963-01-23,5.53,5.553333,5.513333,5.523334,0.499531,659200
1963-01-24,5.523334,5.58,5.52,5.546667,0.501641,928000
1963-01-25,5.546667,5.58,5.52,5.58,0.504656,696000
1963-01-28,5.596667,5.66,5.596667,5.66,0.511891,1587200
1963-01-29,5.66,5.66,5.62,5.623333,0.508575,736000
1963-01-30,5.623333,5.63,5.573333,5.593333,0.505862,720000
1963-01-31,5.593333,5.653333,5.573333,5.65,0.510987,995200
1963-02-01,5.65,5.665,5.64,5.65,0.510987,539200
1963-02-04,5.65,5.656667,5.596667,5.603333,0.506766,627200
1963-02-05,5.603333,5.623333,5.566667,5.613333,0.507791,760000
1963-02-06,5.613333,5.65,5.576667,5.576667,0.504474,699200
1963-02-07,5.586667,5.633333,5.586667,5.586667,0.505379,648000
1963-02-08,5.586667,5.62,5.573333,5.6,0.506585,600000
1963-02-11,5.6,5.61,5.57,5.57,0.503871,456000
1963-02-12,5.57,5.58,5.51,5.58,0.504776,912000
1963-02-13,5.58,5.6,5.566667,5.566667,0.50357,627200
1963-02-14,5.568333,5.61,5.568333,5.57,0.503871,840000
1963-02-15,5.57,5.596667,5.566667,5.583333,0.505077,568000
1963-02-18,5.583333,5.593333,5.57,5.571667,0.504022,448000
1963-02-19,5.571667,5.576667,5.523334,5.526667,0.499951,760000
1963-02-20,5.513333,5.513333,5.46,5.48,0.495729,899200
1963-02-21,5.48,5.48,5.413333,5.47,0.494825,840000
1963-02-25,5.466667,5.466667,5.386667,5.386667,0.487287,603200
1963-02-26,5.386667,5.456666,5.37,5.423333,0.490603,808000
1963-02-27,5.423333,5.455,5.4,5.403333,0.488794,435200
1963-02-28,5.403333,5.406667,5.32,5.33,0.48216,1120000
1963-03-01,5.33,5.38,5.296667,5.296667,0.479145,1024000
1963-03-04,5.333333,5.393333,5.333333,5.38,0.486683,747200
1963-03-05,5.38,5.38,5.353333,5.356667,0.484573,456000
1963-03-06,5.356667,5.398334,5.336667,5.398334,0.488342,419200
1963-03-07,5.42,5.463333,5.42,5.45,0.493016,720000
1963-03-08,5.45,5.463333,5.426667,5.446667,0.492714,395200
1963-03-11,5.446667,5.476666,5.44,5.443333,0.492413,483200
1963-03-12,5.443333,5.463333,5.43,5.44,0.492111,347200
1963-03-13,5.44,5.47,5.44,5.45,0.493016,456000
1963-03-14,5.45,5.513333,5.433333,5.466667,0.494523,587200
1963-03-15,5.466667,5.516667,5.446667,5.51,0.498444,507200
1963-03-18,5.51,5.54,5.456666,5.46,0.49392,459200
1963-03-19,5.46,5.48,5.446667,5.466667,0.494523,408000
1963-03-20,5.473333,5.536667,5.473333,5.52,0.499348,491200
1963-03-21,5.52,5.533333,5.48,5.483333,0.496032,792000
1963-03-22,5.483333,5.53,5.48,5.523334,0.49965,424000
1963-03-25,5.523334,5.54,5.513333,5.513333,0.498745,480000
1963-03-26,5.52,5.573333,5.52,5.55,0.502062,808000
1963-03-27,5.57,5.613333,5.57,5.613333,0.507791,843200
1963-03-28,5.613333,5.643333,5.6,5.61,0.50749,819200
1963-03-29,5.61,5.63,5.6,5.613333,0.507791,480000
1963-04-01,5.613333,5.623333,5.603333,5.613333,0.507791,675200
1963-04-02,5.613333,5.63,5.566667,5.566667,0.50357,555200
1963-04-03,5.573333,5.636667,5.573333,5.63,0.509299,515200
1963-04-04,5.666667,5.731667,5.666667,5.718333,0.51729,1296000
1963-04-05,5.73,5.893333,5.73,5.893333,0.533121,1595200
1963-04-08,5.93,6.01,5.93,5.995,0.542317,1587200
1963-04-09,5.995,6.006667,5.906667,5.93,0.536438,1235200
1963-04-10,5.93,5.943333,5.826667,5.898334,0.533573,928000
1963-04-11,5.898334,5.993333,5.87,5.95,0.538247,1275200
1963-04-15,5.95,5.986667,5.906667,5.946667,0.537945,827200
1963-04-16,5.946667,5.963333,5.903333,5.903333,0.534025,648000
1963-04-17,5.903333,5.916667,5.86,5.873333,0.531311,480000
1963-04-18,5.873333,5.92,5.873333,5.873333,0.531311,288000
1963-04-19,5.906667,6,5.906667,6,0.54277,760000
1963-04-22,6.04,6.123333,6.04,6.093333,0.551213,1128000
1963-04-23,6.093333,6.146667,6.073333,6.146667,0.556037,840000
1963-04-24,6.156667,6.22,6.156667,6.166667,0.557846,851200
1963-04-25,6.166667,6.2,6.133333,6.195,0.56041,696000
1963-04-26,6.195,6.266667,6.166667,6.266667,0.566893,635200
1963-04-29,6.266667,6.326667,6.22,6.246666,0.565083,520000
1963-04-30,6.246666,6.28,6.16,6.183333,0.559354,867200
1963-05-01,6.183333,6.246666,6.163333,6.2,0.560862,600000
1963-05-02,6.203333,6.256667,6.203333,6.25,0.565385,363200
1963-05-03,6.25,6.251667,6.206666,6.206666,0.561465,304000
1963-05-06,6.196667,6.196667,6.11,6.11,0.55272,587200
1963-05-07,6.11,6.163333,6.1,6.137083,0.555291,539200
1963-05-08,6.15,6.266667,6.15,6.266667,0.567016,736000
1963-05-09,6.266667,6.34,6.266667,6.273334,0.56762,1120000
1963-05-10,6.273334,6.333333,6.236667,6.333333,0.573048,467200
1963-05-13,6.33,6.33,6.27,6.283333,0.568524,376000
1963-05-14,6.283333,6.3,6.253334,6.273334,0.56762,448000
1963-05-15,6.273334,6.31,6.273334,6.293334,0.569429,520000
1963-05-16,6.293334,6.32,6.253334,6.266667,0.567016,448000
1963-05-17,6.266667,6.326667,6.216667,6.226666,0.563397,456000
1963-05-20,6.226666,6.246666,6.17,6.17,0.55827,432000
1963-05-21,6.17,6.226666,6.16,6.226666,0.563397,515200
1963-05-22,6.226666,6.32,6.206666,6.213333,0.562191,336000
1963-05-23,6.213333,6.24,6.193333,6.193333,0.560381,328000
1963-05-24,6.193333,6.23,6.16,6.173333,0.558571,288000
1963-05-27,6.166667,6.166667,6.106667,6.106667,0.552539,456000
1963-05-28,6.13,6.183333,6.13,6.133333,0.554952,448000
1963-05-29,6.173333,6.266667,6.173333,6.266667,0.567016,552000
1963-05-31,6.293334,6.38,6.293334,6.363333,0.575763,1067200
1963-06-03,6.363333,6.383333,6.31,6.31,0.570937,843200
1963-06-04,6.31,6.363333,6.293334,6.32,0.571842,579200
1963-06-05,6.32,6.346667,6.26,6.266667,0.567016,491200
1963-06-06,6.266667,6.293334,6.24,6.266667,0.567016,288000
1963-06-07,6.266667,6.273334,6.236667,6.243333,0.564905,360000
1963-06-10,6.243333,6.243333,6.16,6.163333,0.557666,659200
1963-06-11,6.173333,6.236667,6.173333,6.2,0.560984,275200
1963-06-12,6.2,6.26,6.173333,6.243333,0.564905,552000
1963-06-13,6.243333,6.32,6.16,6.18,0.559174,448000
1963-06-14,6.18,6.21,6.16,6.176667,0.558873,336000
1963-06-17,6.176667,6.18,6.113333,6.123333,0.554047,424000
1963-06-18,6.123333,6.18,6.113333,6.113333,0.553143,528000
1963-06-19,6.113333,6.13,6.086667,6.093333,0.551332,648000
1963-06-20,6.093333,6.093333,6.003334,6.063334,0.548618,1179200
1963-06-21,6.066667,6.09,6.066667,6.073333,0.549523,544000
1963-06-24,6.073333,6.096667,5.986667,5.986667,0.541682,779200
1963-06-25,5.986667,6.06,5.946667,5.956666,0.538967,672000
1963-06-26,5.956666,5.96,5.85,5.85,0.529315,1240000
1963-06-27,5.85,5.896667,5.76,5.79,0.523887,1360000
1963-06-28,5.806667,5.843333,5.806667,5.816667,0.526299,648000
1963-07-01,5.816667,5.816667,5.68,5.686666,0.514537,1488000
1963-07-02,5.713333,5.846667,5.713333,5.846667,0.529014,1168000
1963-07-03,5.856667,5.906667,5.856667,5.89,0.532935,1024000
1963-07-05,5.896667,5.933333,5.896667,5.933333,0.536856,448000
1963-07-08,5.92,5.92,5.806667,5.813334,0.525998,600000
1963-07-09,5.813334,5.91,5.79,5.878334,0.531879,648000
1963-07-10,5.866667,5.866667,5.803333,5.826667,0.527204,640000
1963-07-11,5.826667,5.866667,5.786667,5.786667,0.523585,611200
1963-07-12,5.786667,5.82,5.753334,5.753334,0.520569,568000
1963-07-15,5.753334,5.786667,5.721667,5.766667,0.521776,808000
1963-07-16,5.766667,5.81,5.763333,5.803333,0.525093,792000
1963-07-17,5.803333,5.86,5.756667,5.773334,0.522379,808000
1963-07-18,5.773334,5.796667,5.726666,5.726666,0.518156,904000
1963-07-19,5.726666,5.74,5.706666,5.723333,0.517855,707200
1963-07-22,5.723333,5.74,5.686666,5.706666,0.516347,600000
1963-07-23,5.706666,5.766667,5.69,5.69,0.514839,840000
1963-07-24,5.69,5.746666,5.67,5.713333,0.51695,627200
1963-07-25,5.713333,5.76,5.713333,5.72,0.517553,544000
1963-07-26,5.72,5.76,5.72,5.753334,0.520569,387200
1963-07-29,5.76,5.78,5.76,5.773334,0.522379,328000
1963-07-30,5.803333,5.906667,5.803333,5.906667,0.534443,1083200
1963-07-31,5.906667,5.973333,5.793334,5.793334,0.524188,1139200
1963-08-01,5.793334,5.83,5.733333,5.8,0.524791,976000
1963-08-02,5.8,5.826667,5.76,5.76,0.521172,360000
1963-08-05,5.76,5.836667,5.753334,5.836667,0.528109,400000
1963-08-06,5.836667,5.893333,5.816667,5.89,0.533057,816000
1963-08-07,5.89,5.89,5.828333,5.828333,0.527475,528000
1963-08-08,5.828333,5.886667,5.793334,5.853333,0.529738,507200
1963-08-09,5.853333,5.926667,5.846667,5.913333,0.535168,672000
1963-08-12,5.933333,5.966667,5.933333,5.94,0.537582,816000
1963-08-13,5.953333,6.06,5.953333,6.056667,0.54814,1416000
1963-08-14,6.056667,6.126667,6.006667,6.093333,0.551459,1320000
1963-08-15,6.093333,6.12,6.053333,6.053333,0.547838,875200
1963-08-16,6.053333,6.093333,6.033333,6.033333,0.546028,432000
1963-08-19,6.033333,6.066667,6.026667,6.026667,0.545425,304000
1963-08-20,6.026667,6.053333,5.953333,5.953333,0.538788,480000
1963-08-21,5.963333,6,5.963333,5.983333,0.541503,280000
1963-08-22,5.983333,6.033333,5.966667,6.033333,0.546028,491200
1963-08-23,6.033333,6.053333,5.973333,5.98,0.541202,435200
1963-08-26,5.993333,6.023334,5.993333,6,0.543012,371200
1963-08-27,6,6.006667,5.893333,5.893333,0.533358,555200
1963-08-28,5.893333,5.973333,5.893333,5.913333,0.535168,627200
1963-08-29,5.913333,5.96,5.9,5.9,0.533961,544000
1963-08-30,5.9,5.933333,5.86,5.93,0.536676,672000
1963-09-03,5.938334,6.023334,5.938334,5.966667,0.539995,816000
1963-09-04,5.973333,6.026667,5.973333,5.973333,0.540598,867200
1963-09-05,5.973333,6.026667,5.96,6.006667,0.543615,576000
1963-09-06,6.02,6.166667,6.02,6.113333,0.553269,1899200
1963-09-09,6.113333,6.166667,6.066667,6.086667,0.550855,899200
1963-09-10,6.086667,6.146667,6.086667,6.106667,0.552665,760000
1963-09-11,6.106667,6.153333,6.093333,6.093333,0.551459,880000
1963-09-12,6.093333,6.113333,6.06,6.086667,0.550855,539200
1963-09-13,6.086667,6.14,6.073333,6.073333,0.549648,603200
1963-09-16,6.073333,6.113333,6.066667,6.066667,0.549045,456000
1963-09-17,6.066667,6.126667,6.066667,6.068333,0.549196,664000
1963-09-18,6.068333,6.09,5.966667,6,0.543012,707200
1963-09-19,6.001667,6.066667,6.001667,6.056667,0.54814,576000
1963-09-20,6.056667,6.113333,6.053333,6.086667,0.550855,603200
1963-09-23,6.086667,6.136667,6.053333,6.06,0.548442,808000
1963-09-24,6.066667,6.17,6.066667,6.166667,0.558095,1096000
1963-09-25,6.166667,6.253334,6.106667,6.106667,0.552665,2112000
1963-09-26,6.106667,6.133333,6.003334,6.003334,0.543313,1659200
1963-09-27,6.003334,6.036667,5.96,5.98,0.541202,939200
1963-09-30,5.98,6.033333,5.96,6.026667,0.545425,640000
1963-10-01,6.026667,6.073333,5.996666,5.996666,0.54271,640000
1963-10-02,5.996666,6.013333,5.98,5.99,0.542107,339200
1963-10-03,6,6.103333,6,6.093333,0.551459,376000
1963-10-04,6.133333,6.2,6.133333,6.153333,0.556889,1323200
1963-10-07,6.153333,6.26,6.133333,6.26,0.566542,1091200
1963-10-08,6.26,6.29,6.166667,6.166667,0.558095,1955200
1963-10-09,6.166667,6.24,6.15,6.166667,0.558095,904000
1963-10-10,6.166667,6.21,6.14,6.206666,0.561715,760000
1963-10-11,6.206666,6.278333,6.206666,6.253334,0.565939,1096000
1963-10-14,6.253334,6.346667,6.253334,6.346667,0.574386,1091200
1963-10-15,6.363333,6.423333,6.363333,6.373333,0.576799,1480000
1963-10-16,6.373333,6.546667,6.373333,6.536667,0.591581,1347200
1963-10-17,6.563334,6.62,6.563334,6.563334,0.593995,1848000
1963-10-18,6.563334,6.606667,6.546667,6.596667,0.597011,760000
1963-10-21,6.596667,6.646667,6.586667,6.586667,0.596106,880000
1963-10-22,6.573333,6.573333,6.456666,6.48,0.586452,1728000
1963-10-23,6.48,6.536667,6.44,6.44,0.582833,843200
1963-10-24,6.466667,6.526667,6.466667,6.466667,0.585245,528000
1963-10-25,6.496666,6.586667,6.496666,6.58,0.595502,779200
1963-10-28,6.613333,6.69,6.613333,6.63,0.600028,1848000
1963-10-29,6.63,6.676667,6.52,6.55,0.592788,1331200
1963-10-30,6.55,6.553333,6.456666,6.456666,0.584341,747200
1963-10-31,6.456666,6.586667,6.453333,6.586667,0.596106,707200
1963-11-01,6.586667,6.61,6.496666,6.513333,0.589469,640000
1963-11-04,6.513333,6.55,6.43,6.453333,0.584189,539200
1963-11-06,6.45,6.45,6.36,6.4,0.579361,976000
1963-11-07,6.4,6.466667,6.4,6.42,0.581171,448000
1963-11-08,6.453333,6.493333,6.453333,6.46,0.584792,520000
1963-11-11,6.473333,6.52,6.473333,6.493333,0.58781,400000
1963-11-12,6.5,6.573333,6.5,6.506667,0.589017,875200
1963-11-13,6.506667,6.566667,6.506667,6.526667,0.590828,648000
1963-11-14,6.526667,6.546667,6.46,6.493333,0.58781,640000
1963-11-15,6.493333,6.513333,6.443333,6.466667,0.585396,435200
1963-11-18,6.46,6.46,6.366667,6.406667,0.579964,424000
1963-11-19,6.406667,6.44,6.296667,6.296667,0.570007,640000
1963-11-20,6.296667,6.4,6.273334,6.293334,0.569705,928000
1963-11-21,6.293334,6.326667,6.186666,6.186666,0.560049,912000
1963-11-22,6.186666,6.276667,6.146667,6.203333,0.561558,795200
1963-11-26,6.203333,6.283333,6.19,6.283333,0.5688,1056000
1963-11-27,6.283333,6.373333,6.276667,6.373333,0.576947,936000
1963-11-29,6.373333,6.49,6.366667,6.47,0.585698,675200
1963-12-02,6.506667,6.56,6.506667,6.56,0.593845,675200
1963-12-03,6.56,6.58,6.493333,6.526667,0.590828,672000
1963-12-04,6.523334,6.523334,6.44,6.44,0.582982,627200
1963-12-05,6.46,6.526667,6.46,6.5,0.588414,544000
1963-12-06,6.5,6.543334,6.446667,6.46,0.584792,432000
1963-12-09,6.46,6.466667,6.4,6.453333,0.584189,611200
1963-12-10,6.44,6.44,6.4,6.413333,0.580568,299200
1963-12-11,6.413333,6.44,6.4,6.4,0.579361,243200
1963-12-12,6.4,6.42,6.336667,6.336667,0.573628,240000
1963-12-13,6.336667,6.366667,6.313334,6.336667,0.573628,339200
1963-12-16,6.34,6.403333,6.34,6.346667,0.574533,243200
1963-12-17,6.366667,6.446667,6.366667,6.446667,0.583585,448000
1963-12-18,6.446667,6.546667,6.446667,6.446667,0.583585,616000
1963-12-19,6.446667,6.493333,6.426667,6.44,0.582982,480000
1963-12-20,6.44,6.46,6.38,6.446667,0.583585,448000
1963-12-23,6.446667,6.486667,6.43,6.44,0.582982,600000
1963-12-24,6.446667,6.5,6.446667,6.46,0.584792,467200
1963-12-26,6.48,6.553333,6.48,6.54,0.592034,515200
1963-12-27,6.58,6.636667,6.58,6.58,0.595656,1080000
1963-12-30,6.606667,6.67,6.606667,6.653333,0.602294,1715200
1963-12-31,6.673333,6.793334,6.673333,6.76,0.61195,1739200
1964-01-02,6.8,6.92,6.8,6.893333,0.62402,1216000
1964-01-03,6.893333,6.946667,6.8,6.8,0.615571,1048000
1964-01-06,6.816667,6.913333,6.816667,6.82,0.617381,699200
1964-01-07,6.82,6.886667,6.766667,6.773334,0.613156,587200
1964-01-08,6.773334,6.88,6.773334,6.84,0.619192,675200
1964-01-09,6.853333,7.053333,6.853333,7.046667,0.6379,1235200
1964-01-10,7.046667,7.12,7.046667,7.106667,0.643332,1120000
1964-01-13,7.106667,7.226666,7.066667,7.146667,0.646953,1227200
1964-01-14,7.146667,7.226666,7.133333,7.133333,0.645746,1032000
1964-01-15,7.246666,7.48,7.246666,7.48,0.677128,1560000
1964-01-16,7.48,7.56,7.293334,7.333333,0.663852,1931200
1964-01-17,7.333333,7.466667,7.32,7.373333,0.667472,1259200
1964-01-20,7.373333,7.52,7.36,7.36,0.666265,1248000
1964-01-21,7.36,7.426667,7.226666,7.226666,0.654195,2171200
1964-01-22,7.253334,7.346667,7.253334,7.293334,0.66023,947200
1964-01-23,7.3,7.36,7.3,7.326667,0.663248,720000
1964-01-24,7.326667,7.34,7.266667,7.28,0.659023,568000
1964-01-27,7.28,7.326667,7.14,7.2,0.651781,568000
1964-01-28,7.186666,7.186666,7.113333,7.12,0.644539,552000
1964-01-29,7.106667,7.106667,6.986667,6.986667,0.632469,816000
1964-01-30,7.026667,7.106667,7.026667,7.053333,0.638504,480000
1964-01-31,7.08,7.226666,7.08,7.226666,0.654195,640000
1964-02-03,7.226666,7.286667,7.18,7.213333,0.652988,616000
1964-02-04,7.196667,7.196667,7.146667,7.193333,0.651328,339200
1964-02-05,7.193333,7.206666,7.146667,7.146667,0.647103,435200
1964-02-06,7.146667,7.193333,7.12,7.146667,0.647103,603200
1964-02-07,7.16,7.186666,7.16,7.16,0.64831,760000
1964-02-10,7.173333,7.233333,7.173333,7.2,0.651932,627200
1964-02-11,7.213333,7.26,7.213333,7.226666,0.654346,555200
1964-02-12,7.226666,7.28,7.213333,7.28,0.659175,432000
1964-02-13,7.3,7.386667,7.3,7.386667,0.668834,843200
1964-02-14,7.386667,7.426667,7.373333,7.406667,0.670645,603200
1964-02-17,7.406667,7.453333,7.373333,7.373333,0.667627,696000
1964-02-18,7.373333,7.413333,7.326667,7.386667,0.668834,611200
1964-02-19,7.386667,7.42,7.386667,7.386667,0.668834,219200
1964-02-20,7.386667,7.413333,7.36,7.406667,0.670645,288000
1964-02-24,7.423333,7.456666,7.423333,7.423333,0.672154,448000
1964-02-25,7.446667,7.626667,7.446667,7.6,0.68815,1024000
1964-02-26,7.613333,7.68,7.613333,7.673333,0.69479,939200
1964-02-27,7.673333,7.686666,7.54,7.553333,0.683925,603200
1964-02-28,7.553333,7.626667,7.506667,7.586667,0.686943,648000
1964-03-02,7.586667,7.62,7.526667,7.526667,0.68151,400000
1964-03-03,7.526667,7.576667,7.5,7.52,0.680906,376000
1964-03-04,7.52,7.54,7.413333,7.44,0.673663,515200
1964-03-05,7.44,7.52,7.426667,7.5,0.679096,371200
1964-03-06,7.533333,7.586667,7.533333,7.573333,0.685736,552000
1964-03-09,7.573333,7.613333,7.566667,7.573333,0.685736,664000
1964-03-10,7.573333,7.6,7.533333,7.58,0.686339,312000
1964-03-11,7.613333,7.713333,7.613333,7.67,0.694489,603200
1964-03-12,7.72,7.8,7.72,7.8,0.70626,664000
1964-03-13,7.84,7.893333,7.84,7.846667,0.710486,1320000
1964-03-16,7.833333,7.833333,7.76,7.793334,0.705656,360000
1964-03-17,7.793334,7.8,7.766667,7.78,0.704448,483200
1964-03-18,7.78,7.806667,7.693333,7.73,0.699922,496000
1964-03-19,7.73,7.733333,7.686666,7.696667,0.696903,491200
1964-03-20,7.696667,7.703333,7.646667,7.66,0.693583,672000
1964-03-23,7.66,7.746666,7.626667,7.733333,0.700223,467200
1964-03-24,7.746666,7.813334,7.746666,7.76,0.702638,419200
1964-03-25,7.773334,7.83,7.773334,7.82,0.708071,467200
1964-03-26,7.82,7.86,7.795,7.846667,0.710486,419200
1964-03-30,7.846667,7.903333,7.846667,7.853333,0.711089,635200
1964-03-31,7.86,7.926667,7.86,7.923333,0.717427,1035200
1964-04-01,7.933333,7.966667,7.933333,7.936666,0.718634,720000
1964-04-02,7.946667,7.993333,7.946667,7.973333,0.721954,568000
1964-04-03,7.973333,8,7.96,7.98,0.722558,915200
1964-04-06,7.98,8.01,7.96,7.96,0.720747,731200
1964-04-07,7.96,8.02,7.84,7.843333,0.710183,1096000
1964-04-08,7.843333,7.86,7.786667,7.793334,0.705656,672000
1964-04-09,7.803333,7.86,7.803333,7.803333,0.706561,339200
1964-04-10,7.823333,7.973333,7.823333,7.956666,0.720445,1320000
1964-04-13,7.956666,7.993333,7.87,7.87,0.712598,640000
1964-04-14,7.87,7.906667,7.803333,7.813334,0.707467,347200
1964-04-15,7.813334,7.84,7.786667,7.786667,0.705052,395200
1964-04-16,7.786667,7.793334,7.75,7.763333,0.702939,467200
1964-04-17,7.773334,7.846667,7.773334,7.806667,0.706863,395200
1964-04-20,7.806667,7.84,7.76,7.76,0.702638,280000
1964-04-21,7.763333,7.866667,7.763333,7.866667,0.712296,432000
1964-04-22,7.866667,7.92,7.846667,7.92,0.717125,419200
1964-04-23,7.92,7.946667,7.786667,7.786667,0.705052,520000
1964-04-24,7.786667,7.826667,7.723333,7.773334,0.703845,539200
1964-04-27,7.773334,7.796667,7.74,7.746666,0.70143,496000
1964-04-28,7.746666,7.84,7.746666,7.78,0.704448,480000
1964-04-29,7.78,7.826667,7.686666,7.686666,0.695998,627200
1964-04-30,7.686666,7.706666,7.603333,7.603333,0.688452,376000
1964-05-01,7.613333,7.726666,7.613333,7.726666,0.69962,400000
1964-05-04,7.746666,7.813334,7.746666,7.786667,0.705052,363200
1964-05-05,7.786667,7.813334,7.76,7.796667,0.705958,251200
1964-05-06,7.796667,7.85,7.786667,7.786667,0.705052,243200
1964-05-07,7.786667,7.846667,7.776667,7.776667,0.704147,288000
1964-05-08,7.776667,7.813334,7.773334,7.793334,0.705656,280000
1964-05-11,7.793334,7.823333,7.78,7.786667,0.705052,363200
1964-05-12,7.793334,7.826667,7.793334,7.82,0.708071,219200
1964-05-13,7.82,7.876667,7.82,7.83,0.708976,483200
1964-05-14,7.82,7.82,7.773334,7.793334,0.705656,299200
1964-05-15,7.793334,7.85,7.783333,7.833333,0.709278,227200
1964-05-18,7.925,7.925,7.8,7.883333,0.713805,555200
1964-05-19,7.883333,7.983333,7.883333,7.966667,0.72135,696000
1964-05-20,7.983333,8.0875,7.983333,8.0875,0.732292,1320000
1964-05-21,8.1,8.166667,8.1,8.15,0.73795,1104000
1964-05-22,8.166667,8.233334,8.166667,8.183333,0.740969,936000
1964-05-25,8.183333,8.2,8.05,8.058333,0.729836,544000
1964-05-26,8.058333,8.083333,7.99375,8.033334,0.727572,808000
1964-05-27,8.033334,8.033334,7.933333,7.941667,0.71927,688000
1964-05-28,7.95,8,7.95,8,0.724553,443200
1964-06-01,8,8.033334,7.8875,7.8875,0.714364,443200
1964-06-02,7.9,7.966667,7.9,7.925,0.71776,435200
1964-06-03,7.925,7.941667,7.833333,7.833333,0.709458,531200
1964-06-04,7.833333,7.858333,7.695833,7.695833,0.697005,611200
1964-06-05,7.695833,7.783333,7.683333,7.733333,0.700401,552000
1964-06-08,7.733333,7.783333,7.683333,7.683333,0.695872,251200
1964-06-09,7.691667,7.833333,7.691667,7.833333,0.709458,627200
1964-06-10,7.833333,7.883333,7.783333,7.783333,0.70493,376000
1964-06-11,7.783333,7.85,7.775,7.816667,0.707949,384000
1964-06-12,7.833333,7.883333,7.833333,7.875,0.713232,267200
1964-06-15,7.891667,7.95,7.891667,7.933333,0.718515,280000
1964-06-16,7.966667,7.995833,7.966667,7.9875,0.72342,312000
1964-06-17,7.995833,8.041667,7.995833,8.033334,0.727572,747200
1964-06-18,8.033334,8.045834,7.958333,7.958333,0.720779,443200
1964-06-19,7.958333,7.995833,7.941667,7.991667,0.723798,219200
1964-06-22,7.991667,8.016666,7.975,8.0125,0.725686,275200
1964-06-23,8.0125,8.016666,7.958333,7.979167,0.722666,219200
1964-06-24,7.979167,8.025,7.958333,8.020833,0.72644,336000
1964-06-25,8.020833,8.058333,8.0125,8.016666,0.726062,467200
1964-06-26,8.016666,8.033334,7.966667,7.966667,0.721533,275200
1964-06-29,7.966667,8,7.954167,7.954167,0.720402,275200
1964-06-30,7.954167,7.983333,7.95,7.95,0.720025,291200
1964-07-01,7.979167,8.033334,7.979167,8.016666,0.726062,371200
1964-07-02,8.0375,8.083333,8.0375,8.066667,0.730591,528000
1964-07-06,8.066667,8.154166,8.066667,8.133333,0.736629,400000
1964-07-07,8.154166,8.2,8.154166,8.183333,0.741157,544000
1964-07-08,8.183333,8.2,8.145833,8.15,0.738138,304000
1964-07-09,8.15,8.183333,8.129167,8.129167,0.736252,267200
1964-07-10,8.129167,8.158334,8.041667,8.041667,0.728327,496000
1964-07-13,8.041667,8.045834,8,8.025,0.726817,528000
1964-07-14,8.025,8.066667,7.841667,7.866667,0.712477,1259200
1964-07-15,7.875,7.954167,7.875,7.95,0.720025,435200
1964-07-16,7.958333,7.991667,7.958333,7.983333,0.723044,360000
1964-07-17,7.983333,8.004167,7.975,7.983333,0.723044,216000
1964-07-20,7.983333,7.983333,7.9,7.9,0.715496,267200
1964-07-21,7.9,7.941667,7.858333,7.870833,0.712854,435200
1964-07-22,7.870833,7.891667,7.833333,7.858333,0.711722,299200
1964-07-23,7.858333,7.858333,7.816667,7.833333,0.709458,192000
1964-07-24,7.808333,7.808333,7.729167,7.729167,0.700024,507200
1964-07-27,7.729167,7.741667,7.683333,7.691667,0.696628,616000
1964-07-28,7.691667,7.704167,7.666667,7.675,0.695118,472000
1964-07-29,7.683333,7.74375,7.683333,7.74375,0.701344,299200
1964-07-30,7.74375,7.75,7.691667,7.691667,0.696628,216000
1964-07-31,7.691667,7.7125,7.683333,7.7,0.697382,264000
1964-08-03,7.7,7.7,7.6625,7.6625,0.693986,203200
1964-08-04,7.6,7.6,7.404167,7.404167,0.670771,1131200
1964-08-05,7.404167,7.525,7.366667,7.516667,0.680962,1203200
1964-08-06,7.516667,7.533333,7.404167,7.4125,0.671526,552000
1964-08-07,7.470833,7.516667,7.470833,7.483333,0.677942,472000
1964-08-10,7.483333,7.491667,7.470833,7.483333,0.677942,323200
1964-08-11,7.483333,7.508333,7.425,7.425,0.672658,600000
1964-08-12,7.425,7.508333,7.408333,7.475,0.677188,515200
1964-08-13,7.483333,7.541667,7.483333,7.541667,0.683227,419200
1964-08-14,7.541667,7.558333,7.45,7.45,0.674923,363200
1964-08-17,7.458333,7.5,7.458333,7.458333,0.675679,288000
1964-08-18,7.458333,7.4625,7.45,7.4625,0.676056,179200
1964-08-19,7.4625,7.4625,7.3875,7.391667,0.669639,371200
1964-08-20,7.379167,7.379167,7.183333,7.233333,0.655295,1043200
1964-08-21,7.241667,7.329167,7.241667,7.316667,0.662844,616000
1964-08-24,7.316667,7.329167,7.25,7.252083,0.656993,304000
1964-08-25,7.252083,7.252083,7.116667,7.141667,0.64699,672000
1964-08-26,7.141667,7.183333,7.091667,7.129167,0.645857,731200
1964-08-27,7.1375,7.179167,7.1375,7.166667,0.649255,600000
1964-08-28,7.2125,7.295833,7.2125,7.295833,0.660957,424000
1964-08-31,7.295833,7.358333,7.275,7.341667,0.665109,544000
1964-09-01,7.341667,7.375,7.316667,7.35,0.665864,408000
1964-09-02,7.35,7.391667,7.329167,7.366667,0.667374,256000
1964-09-03,7.366667,7.408333,7.366667,7.404167,0.670771,507200
1964-09-04,7.404167,7.433333,7.379167,7.402083,0.670582,352000
1964-09-08,7.402083,7.429167,7.333333,7.3375,0.664732,323200
1964-09-09,7.3375,7.3625,7.25,7.254167,0.657182,448000
1964-09-10,7.166667,7.166667,7.083333,7.102083,0.643404,1571200
1964-09-11,7.102083,7.154167,7.083333,7.0875,0.642083,803200
1964-09-14,7.0875,7.1125,6.866667,6.866667,0.622077,1032000
1964-09-15,6.8875,6.9875,6.8875,6.941667,0.628871,960000
1964-09-16,6.958333,7.110417,6.958333,7.110417,0.644159,696000
1964-09-17,7.15,7.258333,7.15,7.233333,0.655295,736000
1964-09-18,7.233333,7.2625,7.05,7.091667,0.64246,771200
1964-09-21,7.108333,7.2,7.108333,7.108333,0.64397,336000
1964-09-22,7.108333,7.175,7.091667,7.091667,0.64246,424000
1964-09-23,7.091667,7.166667,7.091667,7.166667,0.649255,339200
1964-09-24,7.166667,7.216667,7.166667,7.2,0.652275,280000
1964-09-25,7.233333,7.358333,7.233333,7.3125,0.662467,843200
1964-09-28,7.3125,7.3125,7.254167,7.254167,0.657182,267200
1964-09-29,7.258333,7.3,7.258333,7.291667,0.660579,243200
1964-09-30,7.291667,7.304167,7.266667,7.275,0.659069,208000
1964-10-01,7.275,7.275,7.241667,7.245833,0.656427,168000
1964-10-02,7.229167,7.229167,7.125,7.216667,0.653785,376000
1964-10-05,7.216667,7.225,7.166667,7.170833,0.649632,336000
1964-10-06,7.116667,7.116667,7.070833,7.083333,0.641705,312000
1964-10-07,7.083333,7.108333,7.058333,7.091667,0.64246,336000
1964-10-08,7.091667,7.145833,7.083333,7.141667,0.64699,323200
1964-10-09,7.154167,7.191667,7.154167,7.183333,0.650765,435200
1964-10-12,7.175,7.175,7.133333,7.133333,0.646235,195200
1964-10-13,7.116667,7.116667,7.016667,7.016667,0.635666,419200
1964-10-14,7.016667,7.066667,7,7.033333,0.637176,376000
1964-10-15,7.033333,7.091667,7,7.091667,0.64246,528000
1964-10-16,7.104167,7.183333,7.104167,7.183333,0.650765,419200
1964-10-19,7.183333,7.183333,7.116667,7.133333,0.646235,291200
1964-10-20,7.091667,7.091667,7.041667,7.070833,0.640573,515200
1964-10-21,7.070833,7.095833,7.058333,7.075,0.64095,251200
1964-10-22,7.075,7.079167,7.05,7.05,0.638685,352000
1964-10-23,7.05,7.058333,7.016667,7.022917,0.636232,216000
1964-10-26,7.022917,7.033333,6.916667,6.916667,0.626606,424000
1964-10-27,6.91875,6.975,6.91875,6.941667,0.628871,491200
1964-10-28,6.941667,6.983333,6.933333,6.983333,0.632646,275200
1964-10-29,6.983333,7.008333,6.966667,7.008333,0.634911,256000
1964-10-30,7.008333,7.05,6.991667,7,0.634156,299200
1964-11-02,6.995833,6.995833,6.95,6.95,0.629813,587200
1964-11-04,6.95,6.995833,6.95,6.95,0.629813,363200
1964-11-05,6.954167,6.995833,6.954167,6.979167,0.632457,275200
1964-11-06,6.979167,7.008333,6.970833,6.975,0.63208,424000
1964-11-09,6.975,7.008333,6.970833,6.983333,0.632834,376000
1964-11-10,6.983333,7,6.975,6.983333,0.632834,267200
1964-11-11,6.983333,6.995833,6.970833,6.983333,0.632834,315200
1964-11-12,6.983333,7.008333,6.983333,6.991667,0.633589,419200
1964-11-13,6.991667,7.104167,6.991667,7.104167,0.643784,600000
1964-11-16,7.15,7.2,7.15,7.2,0.652469,435200
1964-11-17,7.2,7.241667,7.166667,7.183333,0.650959,323200
1964-11-18,7.15,7.15,7.016667,7.016667,0.635855,443200
1964-11-19,7.016667,7.025,6.966667,7.016667,0.635855,611200
1964-11-20,7.016667,7.133333,7.016667,7.095833,0.643029,267200
1964-11-23,7.095833,7.1,7.033333,7.05,0.638876,288000
1964-11-24,7.033333,7.033333,6.983333,6.983333,0.632834,528000
1964-11-25,6.983333,7.020833,6.95,6.95,0.629813,720000
1964-11-27,6.95,6.966667,6.891667,6.941667,0.629058,723200
1964-11-30,6.941667,7,6.875,6.875,0.623017,504000
1964-12-01,6.858333,6.858333,6.783333,6.791667,0.615465,851200
1964-12-02,6.791667,6.816667,6.785417,6.8,0.61622,435200
1964-12-03,6.8,6.9125,6.8,6.875,0.623017,456000
1964-12-04,6.908333,6.966667,6.908333,6.95,0.629813,291200
1964-12-07,6.95,6.966667,6.935417,6.941667,0.629058,328000
1964-12-08,6.941667,6.94375,6.8,6.8,0.61622,288000
1964-12-09,6.8,6.883333,6.783333,6.785417,0.614899,531200
1964-12-10,6.804167,6.866667,6.804167,6.816667,0.61773,328000
1964-12-11,6.845833,6.925,6.845833,6.8875,0.62415,435200
1964-12-14,6.8875,6.895833,6.85,6.85,0.620751,315200
1964-12-15,6.85,6.879167,6.8,6.84375,0.620185,219200
1964-12-16,6.84375,6.879167,6.833333,6.85,0.620751,219200
1964-12-17,6.85,6.9125,6.841667,6.883333,0.623772,256000
1964-12-18,6.895833,6.925,6.895833,6.916667,0.626792,411200
1964-12-21,6.916667,6.9375,6.916667,6.916667,0.626792,387200
1964-12-22,6.916667,6.9375,6.9,6.9,0.625282,363200
1964-12-23,6.9,6.904167,6.85,6.85,0.620751,299200
1964-12-24,6.858333,6.891667,6.858333,6.891667,0.624527,203200
1964-12-28,6.891667,6.9,6.85,6.879167,0.623394,304000
1964-12-29,6.879167,6.883333,6.835417,6.841667,0.619996,552000
1964-12-30,6.841667,6.875,6.833333,6.854167,0.621129,395200
1964-12-31,6.854167,6.891667,6.825,6.825,0.618486,496000
1965-01-04,6.825,6.841667,6.75,6.752083,0.611878,507200
1965-01-05,6.752083,6.766667,6.733333,6.735417,0.610368,496000
1965-01-06,6.766667,6.858333,6.766667,6.8125,0.617353,971200
1965-01-07,6.841667,6.9625,6.841667,6.9625,0.630946,579200
1965-01-08,6.975,7.083333,6.975,7.083333,0.641896,731200
1965-01-11,7.083333,7.095833,7.016667,7.0375,0.637743,339200
1965-01-12,7.0375,7.058333,7.020833,7.054167,0.639253,448000
1965-01-13,7.054167,7.095833,7.05,7.066667,0.640386,400000
1965-01-14,7.083333,7.1375,7.083333,7.133333,0.646427,963200
1965-01-15,7.15,7.25,7.15,7.245833,0.656622,576000
1965-01-18,7.2875,7.3375,7.2875,7.3375,0.664929,840000
1965-01-19,7.3375,7.4,7.2875,7.4,0.670593,899200
1965-01-20,7.4,7.4125,7.383333,7.395833,0.670215,520000
1965-01-21,7.383333,7.383333,7.333333,7.383333,0.669082,528000
1965-01-22,7.4,7.445833,7.4,7.445833,0.674747,456000
1965-01-25,7.433333,7.433333,7.395833,7.425,0.672858,291200
1965-01-26,7.425,7.470833,7.366667,7.3875,0.66946,515200
1965-01-27,7.4,7.475,7.4,7.475,0.677389,528000
1965-01-28,7.475,7.4875,7.45,7.483333,0.678144,323200
1965-01-29,7.483333,7.5,7.458333,7.475,0.677389,384000
1965-02-01,7.458333,7.458333,7.416667,7.425,0.672858,520000
1965-02-02,7.425,7.45,7.383333,7.408333,0.671574,264000
1965-02-03,7.4,7.4,7.370833,7.370833,0.668175,208000
1965-02-04,7.395833,7.483333,7.395833,7.479167,0.677995,312000
1965-02-05,7.45,7.45,7.4,7.425,0.673085,251200
1965-02-08,7.366667,7.366667,7.316667,7.35,0.666286,339200
1965-02-09,7.35,7.441667,7.333333,7.441667,0.674596,352000
1965-02-10,7.441667,7.466667,7.283333,7.325,0.66402,339200
1965-02-11,7.325,7.383333,7.316667,7.333333,0.664775,347200
1965-02-12,7.333333,7.358333,7.316667,7.347917,0.666097,256000
1965-02-15,7.341667,7.341667,7.204167,7.216667,0.6542,419200
1965-02-16,7.216667,7.270833,7.15,7.166667,0.649666,352000
1965-02-17,7.166667,7.208333,7.083333,7.208333,0.653444,771200
1965-02-18,7.208333,7.391667,7.208333,7.391667,0.670063,531200
1965-02-19,7.408333,7.4875,7.408333,7.458333,0.676106,696000
1965-02-23,7.4625,7.495833,7.4625,7.466667,0.676862,240000
1965-02-24,7.475,7.5125,7.475,7.491667,0.679129,672000
1965-02-25,7.491667,7.575,7.483333,7.575,0.686683,616000
1965-02-26,7.583333,7.61875,7.583333,7.595833,0.688571,456000
1965-03-01,7.595833,7.6375,7.583333,7.5875,0.687816,347200
1965-03-02,7.5875,7.6,7.558333,7.6,0.688949,299200
1965-03-03,7.591667,7.591667,7.516667,7.558333,0.685172,243200
1965-03-04,7.558333,7.558333,7.475,7.479167,0.677995,384000
1965-03-05,7.479167,7.55,7.466667,7.533333,0.682905,323200
1965-03-08,7.558333,7.591667,7.558333,7.570833,0.686305,315200
1965-03-09,7.583333,7.670833,7.583333,7.670833,0.695369,456000
1965-03-10,7.66875,7.66875,7.616667,7.616667,0.69046,267200
1965-03-11,7.641667,7.716667,7.641667,7.658333,0.694237,432000
1965-03-12,7.670833,7.7625,7.670833,7.741667,0.701791,339200
1965-03-15,7.741667,7.825,7.725,7.7875,0.705946,304000
1965-03-16,7.766667,7.766667,7.7,7.733333,0.701036,304000
1965-03-17,7.733333,7.75,7.691667,7.716667,0.699525,160000
1965-03-18,7.725,7.7875,7.725,7.741667,0.701791,216000
1965-03-19,7.725,7.725,7.708333,7.716667,0.699525,155200
1965-03-22,7.716667,7.725,7.66875,7.725,0.70028,251200
1965-03-23,7.716667,7.716667,7.683333,7.6875,0.696881,275200
1965-03-24,7.6875,7.7,7.65,7.65,0.693482,328000
1965-03-25,7.65,7.65,7.566667,7.6,0.688949,299200
1965-03-26,7.575,7.575,7.483333,7.483333,0.678373,696000
1965-03-29,7.516667,7.583333,7.516667,7.579167,0.687061,267200
1965-03-30,7.579167,7.591667,7.541667,7.579167,0.687061,291200
1965-03-31,7.579167,7.6,7.566667,7.570833,0.686305,251200
1965-04-01,7.583333,7.616667,7.583333,7.595833,0.688571,203200
1965-04-02,7.6,7.633333,7.6,7.625,0.691215,376000
1965-04-05,7.625,7.666667,7.620833,7.658333,0.694237,339200
1965-04-06,7.633333,7.633333,7.6,7.608333,0.689705,251200
1965-04-07,7.608333,7.641667,7.6,7.6,0.688949,275200
1965-04-08,7.616667,7.645833,7.616667,7.633333,0.691971,216000
1965-04-09,7.691667,7.833333,7.691667,7.833333,0.710101,520000
1965-04-12,7.825,7.825,7.770833,7.825,0.709345,376000
1965-04-13,7.825,7.9,7.8,7.866667,0.713123,339200
1965-04-14,7.866667,7.916667,7.808333,7.875,0.713878,544000
1965-04-15,7.875,7.9,7.8,7.866667,0.713123,339200
1965-04-19,7.908333,7.983333,7.908333,7.983333,0.723699,328000
1965-04-20,7.983333,8,7.933333,7.975,0.722943,552000
1965-04-21,7.966667,7.966667,7.916667,7.941667,0.719921,232000
1965-04-22,7.975,8.002084,7.975,7.991667,0.724454,216000
1965-04-23,7.991667,8.0125,7.983333,8.004167,0.725587,240000
1965-04-26,7.995833,7.995833,7.95,7.983333,0.723699,227200
1965-04-27,7.983333,8,7.975,7.983333,0.723699,171200
1965-04-28,7.983333,7.983333,7.95,7.983333,0.723699,155200
1965-04-29,7.991667,8.025,7.991667,8,0.725209,171200
1965-04-30,8,8.083333,8,8.083333,0.732764,323200
1965-05-03,8.066667,8.066667,8.025,8.058333,0.730497,144000
1965-05-04,8.058333,8.083333,8,8.075,0.732236,208000
1965-05-05,8.075,8.15,8.066667,8.083333,0.732991,408000
1965-05-06,8.108334,8.166667,8.108334,8.166667,0.740548,411200
1965-05-07,8.166667,8.191667,8.083333,8.083333,0.732991,376000
1965-05-10,8.083333,8.120833,7.966667,7.983333,0.723923,291200
1965-05-11,7.983333,8.0375,7.933333,8,0.725434,147200
1965-05-12,8,8.08125,8,8.08125,0.732802,240000
1965-05-13,8.08125,8.0875,8.058333,8.066667,0.73148,291200
1965-05-14,8.0375,8.0375,8.004167,8.025,0.727701,99200
1965-05-17,8.025,8.041667,7.866667,7.908333,0.717123,280000
1965-05-18,7.908333,7.941667,7.883333,7.933333,0.719389,328000
1965-05-19,7.966667,7.9875,7.966667,7.966667,0.722412,195200
1965-05-20,7.966667,7.979167,7.883333,7.883333,0.714855,216000
1965-05-21,7.879167,7.879167,7.8125,7.816667,0.70881,275200
1965-05-24,7.75,7.75,7.666667,7.666667,0.695208,435200
1965-05-25,7.7,7.866667,7.7,7.85,0.711832,352000
1965-05-26,7.841667,7.841667,7.758333,7.783333,0.705787,376000
1965-05-27,7.783333,7.8,7.741667,7.775,0.705032,328000
1965-05-28,7.8,7.966667,7.8,7.966667,0.722412,280000
1965-06-01,7.933333,7.933333,7.8,7.808333,0.708054,243200
1965-06-02,7.808333,7.916667,7.758333,7.916667,0.717878,467200
1965-06-03,7.916667,7.958333,7.816667,7.85,0.711832,411200
1965-06-04,7.85,7.933333,7.85,7.908333,0.717123,363200
1965-06-07,7.908333,7.933333,7.833333,7.9,0.716367,323200
1965-06-08,7.9,7.920833,7.8,7.808333,0.708054,48000
1965-06-09,7.808333,7.833333,7.641667,7.641667,0.692941,1144000
1965-06-10,7.641667,7.708333,7.55,7.55,0.684628,1312000
1965-06-11,7.566667,7.683333,7.566667,7.579167,0.687274,731200
1965-06-14,7.579167,7.675,7.466667,7.533333,0.683117,779200
1965-06-15,7.533333,7.683333,7.458333,7.6375,0.692563,1251200
1965-06-16,7.6375,7.716667,7.616667,7.616667,0.690674,795200
1965-06-17,7.616667,7.725,7.6,7.7125,0.699364,432000
1965-06-18,7.7125,7.74375,7.675,7.708333,0.698986,419200
1965-06-21,7.683333,7.683333,7.616667,7.675,0.695964,496000
1965-06-22,7.675,7.695833,7.641667,7.641667,0.692941,280000
1965-06-23,7.641667,7.733333,7.625,7.625,0.69143,312000
1965-06-24,7.625,7.666667,7.566667,7.591667,0.688407,480000
1965-06-25,7.5625,7.5625,7.445833,7.445833,0.675183,1080000
1965-06-28,7.445833,7.483333,7.354167,7.375,0.66876,744000
1965-06-29,7.375,7.5,7.291667,7.5,0.680095,1584000
1965-06-30,7.5375,7.633333,7.5375,7.633333,0.692185,784000
1965-07-01,7.633333,7.683333,7.583333,7.683333,0.696719,515200
1965-07-02,7.683333,7.75,7.616667,7.741667,0.702009,539200
1965-07-06,7.7125,7.7125,7.65,7.679167,0.696342,291200
1965-07-07,7.666667,7.666667,7.616667,7.633333,0.692185,291200
1965-07-08,7.633333,7.783333,7.604167,7.783333,0.705787,472000
1965-07-09,7.783333,7.83125,7.758333,7.829167,0.709943,371200
1965-07-12,7.825,7.825,7.783333,7.783333,0.705787,192000
1965-07-13,7.770833,7.770833,7.716667,7.766667,0.704276,251200
1965-07-14,7.766667,7.85,7.758333,7.8375,0.710699,467200
1965-07-15,7.85,7.870833,7.85,7.8625,0.712966,419200
1965-07-16,7.8625,7.908333,7.85,7.908333,0.717123,347200
1965-07-19,7.908333,7.9125,7.883333,7.908333,0.717123,339200
1965-07-20,7.9,7.9,7.766667,7.76875,0.704465,456000
1965-07-21,7.76875,7.804167,7.716667,7.716667,0.699742,472000
1965-07-22,7.716667,7.754167,7.683333,7.683333,0.696719,280000
1965-07-23,7.683333,7.766667,7.670833,7.766667,0.704276,251200
1965-07-26,7.766667,7.775,7.691667,7.7625,0.703899,227200
1965-07-27,7.7625,7.791667,7.7,7.733333,0.701253,243200
1965-07-28,7.733333,7.858333,7.691667,7.858333,0.712588,459200
1965-07-29,7.858333,7.933333,7.858333,7.925,0.718634,544000
1965-07-30,7.925,7.983333,7.925,7.983333,0.723923,480000
1965-08-02,7.983333,7.9875,7.9375,7.9375,0.719767,216000
1965-08-03,7.9375,8,7.904167,7.997917,0.725474,491200
1965-08-04,8,8.085417,8,8.079166,0.732843,744000
1965-08-05,8.079166,8.0875,8.025,8.025,0.72793,275200
1965-08-06,8.025,8.058333,7.966667,8.058333,0.730954,192000
1965-08-09,8.058333,8.0875,8.0375,8.066667,0.73171,291200
1965-08-10,8.066667,8.091666,8.029166,8.041667,0.729442,251200
1965-08-11,8.05,8.083333,8.05,8.066667,0.73171,123200
1965-08-12,8.066667,8.166667,8.05,8.158334,0.740025,688000
1965-08-13,8.158334,8.220834,8.133333,8.208333,0.74456,480000
1965-08-16,8.208333,8.247916,8.202084,8.204166,0.744182,408000
1965-08-17,8.191667,8.191667,8.141666,8.179167,0.741914,240000
1965-08-18,8.1875,8.233334,8.1875,8.2125,0.744939,483200
1965-08-19,8.2125,8.233334,8.166667,8.166667,0.740781,675200
1965-08-20,8.166667,8.233334,8.125,8.2,0.743804,496000
1965-08-23,8.2,8.266666,8.183333,8.25,0.74834,520000
1965-08-24,8.270833,8.385417,8.270833,8.3625,0.758545,1187200
1965-08-25,8.3625,8.397917,8.316667,8.316667,0.754387,459200
1965-08-26,8.316667,8.379167,8.316667,8.320833,0.754765,339200
1965-08-27,8.341666,8.366667,8.341666,8.341666,0.756655,312000
1965-08-30,8.341666,8.35,8.3,8.3375,0.756276,227200
1965-08-31,8.3375,8.354167,8.316667,8.316667,0.754387,251200
1965-09-01,8.316667,8.333333,8.308333,8.333333,0.755899,136000
1965-09-02,8.3375,8.366667,8.3375,8.3625,0.758545,291200
1965-09-03,8.391666,8.414583,8.391666,8.4,0.761946,347200
1965-09-07,8.4,8.4125,8.370833,8.3875,0.760812,227200
1965-09-08,8.3875,8.395833,8.3,8.366667,0.758922,376000
1965-09-09,8.366667,8.408334,8.3625,8.404166,0.762324,291200
1965-09-10,8.404166,8.433333,8.383333,8.395833,0.761568,336000
1965-09-13,8.433333,8.516666,8.433333,8.516666,0.772529,587200
1965-09-14,8.516666,8.579166,8.491667,8.491667,0.770261,496000
1965-09-15,8.491667,8.55,8.475,8.4875,0.769883,304000
1965-09-16,8.525,8.55625,8.525,8.533334,0.774041,419200
1965-09-17,8.533334,8.579166,8.466666,8.579166,0.778198,483200
1965-09-20,8.545834,8.545834,8.466666,8.533334,0.774041,312000
1965-09-21,8.533334,8.58125,8.533334,8.575,0.777819,208000
1965-09-22,8.575,8.616667,8.558333,8.608334,0.780844,424000
1965-09-23,8.608334,8.620833,8.591666,8.591666,0.779332,387200
1965-09-24,8.5375,8.5375,8.483334,8.533334,0.774041,424000
1965-09-27,8.558333,8.6,8.558333,8.591666,0.779332,323200
1965-09-28,8.591666,8.616667,8.541667,8.55,0.775552,267200
1965-09-29,8.55,8.608334,8.491667,8.525,0.773285,363200
1965-09-30,8.525,8.541667,8.5,8.541667,0.774796,243200
1965-10-01,8.5125,8.5125,8.3875,8.45,0.766482,528000
1965-10-04,8.45,8.491667,8.433333,8.4875,0.769883,291200
1965-10-05,8.5,8.55,8.5,8.525,0.773285,371200
1965-10-06,8.525,8.558333,8.516666,8.558333,0.776308,216000
1965-10-07,8.558333,8.56875,8.516666,8.516666,0.772529,227200
1965-10-08,8.566667,8.6,8.566667,8.583333,0.778575,360000
1965-10-11,8.608334,8.666667,8.608334,8.65,0.784623,435200
1965-10-12,8.65,8.654166,8.541667,8.579166,0.778198,395200
1965-10-13,8.579166,8.625,8.55,8.6,0.780088,264000
1965-10-14,8.6,8.616667,8.583333,8.583333,0.778575,216000
1965-10-15,8.5875,8.633333,8.5875,8.629167,0.782734,219200
1965-10-18,8.629167,8.695833,8.616667,8.675,0.78689,552000
1965-10-19,8.683333,8.716666,8.683333,8.695833,0.78878,304000
1965-10-20,8.695833,8.791667,8.679167,8.791667,0.797473,456000
1965-10-21,8.791667,8.825,8.775,8.791667,0.797473,376000
1965-10-22,8.8,8.875,8.8,8.816667,0.799741,531200
1965-10-25,8.808333,8.808333,8.775,8.791667,0.797473,267200
1965-10-26,8.791667,8.816667,8.716666,8.733334,0.792182,352000
1965-10-27,8.758333,8.858334,8.758333,8.841666,0.802008,288000
1965-10-28,8.841666,8.875,8.825,8.858334,0.80352,264000
1965-10-29,8.858334,8.883333,8.833333,8.883333,0.805788,144000
1965-11-01,8.883333,8.883333,8.8375,8.883333,0.806015,264000
1965-11-03,8.891666,8.914583,8.891666,8.914583,0.80885,168000
1965-11-04,8.916667,8.966666,8.916667,8.958333,0.81282,371200
1965-11-05,8.958333,8.975,8.933333,8.941667,0.811308,315200
1965-11-08,8.941667,8.975,8.908334,8.975,0.814332,227200
1965-11-09,8.95,8.95,8.875,8.875,0.805259,299200
1965-11-10,8.875,8.908334,8.858334,8.8875,0.806392,171200
1965-11-11,8.8875,8.908334,8.875,8.908334,0.808284,64000
1965-11-12,8.908334,8.975,8.9,8.966666,0.813576,275200
1965-11-15,8.975,9.016666,8.975,8.975,0.814332,251200
1965-11-16,8.975,9.045834,8.975,9.045834,0.820759,203200
1965-11-17,9.066667,9.15,9.066667,9.1,0.825674,323200
1965-11-18,9.083333,9.083333,9.041667,9.041667,0.820381,232000
1965-11-19,9.041667,9.083333,9.016666,9.041667,0.820381,179200
1965-11-22,9.041667,9.233334,9.008333,9.008333,0.817357,120000
1965-11-23,9.008333,9.0125,8.925,8.925,0.809795,171200
1965-11-24,8.925,8.975,8.9,8.925,0.809795,99200
1965-11-26,8.925,8.945833,8.920834,8.925,0.809795,208000
1965-11-29,8.908334,8.908334,8.8,8.8,0.798454,256000
1965-11-30,8.8,8.808333,8.7,8.75,0.793918,352000
1965-12-01,8.75,8.795834,8.6,8.6,0.780307,424000
1965-12-02,8.5125,8.5125,8.358334,8.358334,0.75838,1115200
1965-12-03,8.358334,8.441667,8.2375,8.441667,0.765941,1907200
1965-12-06,8.441667,8.475,8.3,8.366667,0.759136,995200
1965-12-07,8.395833,8.516666,8.395833,8.475,0.768966,387200
1965-12-08,8.508333,8.583333,8.508333,8.525,0.773503,376000
1965-12-09,8.55,8.6,8.55,8.595834,0.77993,315200
1965-12-10,8.625,8.641666,8.625,8.633333,0.783331,267200
1965-12-13,8.633333,8.65,8.575,8.608334,0.781063,419200
1965-12-14,8.608334,8.6125,8.433333,8.441667,0.765941,507200
1965-12-15,8.35,8.35,8.25,8.25,0.748551,1907200
1965-12-16,8.295834,8.366667,8.295834,8.316667,0.754599,683200
1965-12-17,8.316667,8.329166,8.2875,8.308333,0.753843,576000
1965-12-20,8.308333,8.3625,8.3,8.3625,0.758758,336000
1965-12-21,8.3625,8.4625,8.358334,8.445833,0.76632,424000
1965-12-22,8.445833,8.558333,8.404166,8.429167,0.764807,528000
1965-12-23,8.391666,8.391666,8.316667,8.316667,0.754599,288000
1965-12-27,8.333333,8.408334,8.333333,8.333333,0.756111,347200
1965-12-28,8.333333,8.370833,8.283334,8.370833,0.759514,363200
1965-12-29,8.360416,8.360416,8.3,8.3,0.753087,304000
1965-12-30,8.3,8.333333,8.3,8.333333,0.756111,243200
1965-12-31,8.333333,8.333333,8.291667,8.316667,0.754599,195200
1966-01-03,8.291667,8.291667,8.204166,8.225,0.746282,264000
1966-01-04,8.225,8.283334,8.2,8.2,0.744014,400000
1966-01-05,8.216666,8.3,8.216666,8.254167,0.748928,432000
1966-01-06,8.258333,8.316667,8.258333,8.3,0.753087,304000
1966-01-07,8.3,8.333333,8.258333,8.295834,0.752709,384000
1966-01-10,8.295834,8.3125,8.270833,8.270833,0.750441,256000
1966-01-11,8.291667,8.316667,8.291667,8.295834,0.752709,323200
1966-01-12,8.2875,8.2875,8.241667,8.258333,0.749306,435200
1966-01-13,8.2875,8.316667,8.2875,8.308333,0.753843,328000
1966-01-14,8.308333,8.333333,8.266666,8.266666,0.750063,544000
1966-01-17,8.266666,8.291667,8.1875,8.208333,0.74477,456000
1966-01-18,8.170834,8.170834,8.016666,8.058333,0.73116,587200
1966-01-19,8.05,8.05,7.866667,7.975,0.723599,1392000
1966-01-20,7.975,8.1,7.95,8.058333,0.73116,688000
1966-01-21,8.083333,8.208333,8.083333,8.183333,0.742502,784000
1966-01-24,8.2,8.25,8.2,8.233334,0.747038,528000
1966-01-25,8.233334,8.558333,8.220834,8.475,0.768966,1672000
1966-01-26,8.475,8.516666,8.420834,8.433333,0.765185,1187200
1966-01-27,8.433333,8.466666,8.3,8.375,0.759892,755200
1966-01-28,8.36875,8.36875,8.233334,8.283334,0.751575,432000
1966-01-31,8.283334,8.3,8.241667,8.266666,0.750063,496000
1966-02-01,8.266666,8.283334,8.2,8.2,0.744014,456000
1966-02-02,8.2,8.208333,8.133333,8.166667,0.74099,483200
1966-02-03,8.216666,8.270833,8.216666,8.270833,0.750441,563200
1966-02-04,8.270833,8.3,8.266666,8.291667,0.752331,539200
1966-02-07,8.291667,8.383333,8.291667,8.370833,0.759514,419200
1966-02-08,8.370833,8.475,8.366667,8.46875,0.768628,659200
1966-02-09,8.516666,8.558333,8.516666,8.5375,0.774868,592000
1966-02-10,8.5375,8.633333,8.533334,8.616667,0.782053,515200
1966-02-11,8.633333,8.745833,8.633333,8.745833,0.793777,443200
1966-02-14,8.741667,8.741667,8.658334,8.658334,0.785834,232000
1966-02-15,8.658334,8.658334,8.516666,8.554167,0.77638,360000
1966-02-16,8.554167,8.658334,8.533334,8.6375,0.783944,339200
1966-02-17,8.6375,8.6375,8.566667,8.56875,0.777704,232000
1966-02-18,8.56875,8.575,8.5,8.541667,0.775246,291200
1966-02-21,8.541667,8.566667,8.45,8.5,0.771464,347200
1966-02-23,8.49375,8.49375,8.420834,8.45,0.766926,432000
1966-02-24,8.45,8.466666,8.408334,8.441667,0.76617,347200
1966-02-25,8.441667,8.55,8.404166,8.533334,0.77449,352000
1966-02-28,8.533334,8.583333,8.504167,8.583333,0.779028,408000
1966-03-01,8.583333,8.608334,8.366667,8.416667,0.763901,387200
1966-03-02,8.408334,8.408334,8.304167,8.325,0.755581,579200
1966-03-03,8.325,8.416667,8.325,8.3875,0.761254,576000
1966-03-04,8.3875,8.441667,8.3875,8.408334,0.763144,243200
1966-03-07,8.391666,8.391666,8.291667,8.291667,0.752556,400000
1966-03-08,8.291667,8.35,8.241667,8.283334,0.751799,640000
1966-03-09,8.283334,8.441667,8.283334,8.441667,0.76617,515200
1966-03-10,8.441667,8.525,8.391666,8.391666,0.761632,592000
1966-03-11,8.391666,8.408334,8.3,8.333333,0.756337,531200
1966-03-14,8.333333,8.35,8.316667,8.329166,0.755959,328000
1966-03-15,8.320833,8.320833,8.275,8.308333,0.754068,352000
1966-03-16,8.308333,8.433333,8.304167,8.375,0.760119,435200
1966-03-17,8.375,8.391666,8.291667,8.333333,0.756337,304000
1966-03-18,8.333333,8.375,8.3,8.316667,0.754825,227200
1966-03-21,8.366667,8.483334,8.366667,8.483334,0.769951,347200
1966-03-22,8.5,8.566667,8.5,8.533334,0.77449,291200
1966-03-23,8.533334,8.541667,8.491667,8.533334,0.77449,216000
1966-03-24,8.541667,8.65,8.541667,8.616667,0.782053,328000
1966-03-25,8.645833,8.75,8.645833,8.75,0.794155,472000
1966-03-28,8.75,8.75,8.666667,8.679167,0.787726,491200
1966-03-29,8.679167,8.725,8.583333,8.65,0.785078,243200
1966-03-30,8.575,8.575,8.5,8.516666,0.772977,360000
1966-03-31,8.516666,8.616667,8.508333,8.6,0.78054,264000
1966-04-01,8.6,8.7,8.566667,8.683333,0.788104,347200
1966-04-04,8.708333,8.775,8.708333,8.733334,0.792642,312000
1966-04-05,8.733334,8.85,8.716666,8.816667,0.800205,336000
1966-04-06,8.816667,8.85,8.816667,8.85,0.80323,299200
1966-04-07,8.908334,9,8.908334,9,0.816845,384000
1966-04-11,9.05,9.16875,9.05,9.16875,0.83216,483200
1966-04-12,9.16875,9.2625,8.983334,8.983334,0.815332,483200
1966-04-13,8.983334,9.066667,8.883333,9.041667,0.820626,347200
1966-04-14,9.083333,9.3375,9.083333,9.3375,0.847477,840000
1966-04-15,9.3375,9.366667,9.183333,9.216666,0.836509,432000
1966-04-18,9.1875,9.1875,9.083333,9.116667,0.827433,352000
1966-04-19,9.116667,9.216666,9.083333,9.083333,0.824408,312000
1966-04-20,9.108334,9.175,9.108334,9.133333,0.828946,275200
1966-04-21,9.233334,9.283334,9.233334,9.25,0.839535,291200
1966-04-22,9.25,9.3,9.191667,9.25,0.839535,299200
1966-04-25,9.25,9.291667,9.016666,9.016666,0.818357,288000
1966-04-26,9.108334,9.266666,9.108334,9.25,0.839535,408000
1966-04-27,9.25,9.366667,9.183333,9.35,0.848611,328000
1966-04-28,9.329166,9.329166,9.2,9.25,0.839535,267200
1966-04-29,9.275,9.325,9.275,9.291667,0.843316,232000
1966-05-02,9.291667,9.35,9.291667,9.333333,0.847098,251200
1966-05-03,9.325,9.325,9.233334,9.2875,0.842938,216000
1966-05-04,9.25,9.25,9.125,9.141666,0.829702,240000
1966-05-05,9.133333,9.133333,8.966666,8.966666,0.813819,288000
1966-05-06,8.9,8.9,8.666667,8.841666,0.802474,611200
1966-05-09,8.825,8.825,8.65,8.670834,0.786969,491200
1966-05-10,8.670834,8.791667,8.666667,8.741667,0.793398,531200
1966-05-11,8.808333,8.908334,8.808333,8.854167,0.803609,507200
1966-05-12,8.85,8.85,8.733334,8.733334,0.792642,419200
1966-05-13,8.733334,8.733334,8.6,8.65,0.785078,611200
1966-05-16,8.65,8.7,8.633333,8.666667,0.786591,408000
1966-05-17,8.666667,8.691667,8.608334,8.608334,0.781297,424000
1966-05-18,8.85,8.85,8.725,8.825,0.800961,499200
1966-05-19,9,9.125,9,9.053125,0.821666,888000
1966-05-20,9.025,9.025,8.925,9.01875,0.818546,552000
1966-05-23,9.175,9.3,9.175,9.2,0.834996,864000
1966-05-24,9.25625,9.35,9.25625,9.325,0.846594,795200
1966-05-25,9.325,9.325,9.2,9.275,0.842055,651200
1966-05-26,9.275,9.2875,9.2375,9.2875,0.84319,443200
1966-05-27,9.2875,9.29375,9.175,9.275,0.842055,515200
1966-05-31,9.25,9.25,8.99375,9.06875,0.82333,288000
1966-06-01,8.9125,8.9125,8.7,8.875,0.80574,824000
1966-06-02,8.875,9.125,8.675,8.675,0.787583,552000
1966-06-03,8.675,8.675,8.4875,8.5875,0.779639,688000
1966-06-06,8.55,8.55,8.4125,8.425,0.764886,424000
1966-06-07,8.4,8.4,8.3125,8.35,0.758077,571200
1966-06-08,8.35,8.525,8.3375,8.475,0.769426,755200
1966-06-09,8.5,8.725,8.5,8.725,0.792122,832000
1966-06-10,8.725,8.8875,8.725,8.725,0.792122,760000
1966-06-13,8.725,8.775,8.6,8.625,0.783043,571200
1966-06-14,8.625,8.65,8.5125,8.65,0.785313,635200
1966-06-15,8.65,8.725,8.5625,8.5625,0.777369,539200
1966-06-16,8.5625,8.6625,8.5625,8.653125,0.785597,672000
1966-06-17,8.7,8.925,8.7,8.925,0.81028,944000
1966-06-20,8.9625,9.06875,8.9625,9.0625,0.822763,1000000
1966-06-21,9.075,9.1625,9.075,9.075,0.823898,736000
1966-06-22,9.075,9.11875,9,9.05,0.821628,499200
1966-06-23,9.05,9.06875,8.9,8.9,0.80801,659200
1966-06-24,8.9,8.95,8.8,8.875,0.80574,416000
1966-06-27,8.875,8.9875,8.75625,8.75625,0.794959,384000
1966-06-28,8.75625,8.825,8.6875,8.7875,0.797797,400000
1966-06-29,8.78125,8.78125,8.7,8.703125,0.790137,379200
1966-06-30,8.703125,8.828125,8.65625,8.7625,0.795526,512000
1966-07-01,8.80625,8.9125,8.80625,8.8625,0.804606,592000
1966-07-05,8.85,8.85,8.8,8.85,0.803471,179200
1966-07-06,8.85,8.95,8.8,8.946875,0.812266,456000
1966-07-07,8.975,9.0375,8.975,9.025,0.819358,560000
1966-07-08,9.01875,9.01875,8.925,8.93125,0.810848,579200
1966-07-11,8.925,8.925,8.85,8.9,0.80801,240000
1966-07-12,8.9,8.9875,8.875,8.9125,0.809145,203200
1966-07-13,8.90625,8.90625,8.775,8.775,0.796662,323200
1966-07-14,8.78125,8.89375,8.78125,8.859375,0.804322,347200
1966-07-15,8.89375,9,8.89375,8.95,0.81255,192000
1966-07-18,8.95,9.0375,8.95,8.95,0.81255,179200
1966-07-19,8.9,8.9,8.8,8.8125,0.800066,208000
1966-07-20,8.8,8.8,8.7375,8.7375,0.793257,211200
1966-07-21,8.75625,8.875,8.75625,8.871875,0.805457,232000
1966-07-22,8.871875,8.875,8.8,8.8625,0.804606,120000
1966-07-25,8.8625,8.875,8.675,8.6875,0.788718,216000
1966-07-26,8.6875,8.75,8.6,8.675,0.787583,488000
1966-07-27,8.70625,8.7875,8.70625,8.70625,0.79042,243200
1966-07-28,8.70625,8.725,8.6,8.6,0.780773,208000
1966-07-29,8.6,8.625,8.51875,8.51875,0.773398,248000
1966-08-01,8.51875,8.51875,8.303125,8.303125,0.753821,419200
1966-08-02,8.303125,8.34375,8.240625,8.3125,0.754672,563200
1966-08-03,8.3125,8.4875,8.30625,8.45,0.767155,536000
1966-08-04,8.5125,8.6125,8.5125,8.6,0.780773,392000
1966-08-05,8.6,8.61875,8.56875,8.571875,0.77822,187200
1966-08-08,8.571875,8.575,8.4375,8.575,0.778504,291200
1966-08-09,8.5625,8.5625,8.475,8.50625,0.77251,184000
1966-08-10,8.50625,8.50625,8.425,8.45,0.767402,184000
1966-08-11,8.45,8.50625,8.45,8.50625,0.77251,280000
1966-08-12,8.5125,8.76875,8.5125,8.7375,0.793512,432000
1966-08-15,8.7375,8.75,8.7,8.7,0.790106,352000
1966-08-16,8.6875,8.6875,8.5625,8.5875,0.779889,272000
1966-08-17,8.5875,8.6,8.4625,8.55,0.776483,320000
1966-08-18,8.55,8.575,8.375,8.3875,0.761726,347200
1966-08-19,8.3875,8.425,8.3125,8.3875,0.761726,467200
1966-08-22,8.35625,8.35625,8.1,8.225,0.746968,600000
1966-08-23,8.225,8.25,8.10625,8.23125,0.747535,531200
1966-08-24,8.23125,8.25,8.2,8.2,0.744698,464000
1966-08-25,8.2,8.2625,8.10625,8.10625,0.736184,427200
1966-08-26,8,8,7.878125,7.878125,0.715465,680000
1966-08-29,7.7875,7.7875,7.675,7.675,0.697019,1048000
1966-08-30,7.675,7.975,7.65625,7.96875,0.723696,704000
1966-08-31,7.99375,8.15,7.99375,8.0125,0.727669,747200
1966-09-01,8.0125,8.1,8,8.0125,0.727669,504000
1966-09-02,8.0125,8.0125,7.8625,8,0.726534,611200
1966-09-06,8,8.025,7.925,7.93125,0.720291,288000
1966-09-07,7.91875,7.91875,7.7875,7.875,0.715182,536000
1966-09-08,7.8625,7.8625,7.6625,7.73125,0.702127,904000
1966-09-09,7.7625,7.9625,7.7625,7.875,0.715182,480000
1966-09-12,7.875,8.0375,7.875,8.0125,0.727669,1240000
1966-09-13,8.0125,8.075,7.875,7.975,0.724264,491200
1966-09-14,7.98125,8.125,7.98125,8.0875,0.734481,435200
1966-09-15,8.1,8.375,8.1,8.375,0.76059,443200
1966-09-16,8.375,8.4625,8.225,8.2375,0.748104,515200
1966-09-19,8.2375,8.3625,8.175,8.225,0.746968,376000
1966-09-20,8.225,8.25,8.05,8.05,0.731075,323200
1966-09-21,8.025,8.025,7.88125,7.88125,0.71575,312000
1966-09-22,7.88125,7.9875,7.778125,7.978125,0.724548,704000
1966-09-23,7.978125,8.0375,7.93125,7.975,0.724264,232000
1966-09-26,7.975,8.1625,7.9625,8.1625,0.741292,192000
1966-09-27,8.1625,8.2375,8.15,8.1875,0.743563,240000
1966-09-28,8.1875,8.2,7.975,7.975,0.724264,248000
1966-09-29,7.9625,7.9625,7.825,7.88125,0.71575,360000
1966-09-30,7.88125,7.9625,7.7375,7.9375,0.720858,603200
1966-10-03,7.9375,7.9625,7.7625,7.771875,0.705817,312000
1966-10-04,7.771875,7.8875,7.6625,7.7375,0.702695,867200
1966-10-05,7.75,7.86875,7.75,7.75,0.70383,408000
1966-10-06,7.75,7.8,7.625,7.63125,0.693045,715200
1966-10-07,7.559375,7.559375,7.3,7.315625,0.664382,1363200
1966-10-10,7.315625,7.75,7.2375,7.73125,0.702127,1264000
1966-10-11,7.73125,7.8625,7.625,7.625,0.692478,747200
1966-10-12,7.625,7.8875,7.55,7.825,0.710641,571200
1966-10-13,7.825,7.95,7.7875,7.925,0.719724,771200
1966-10-14,7.925,7.95,7.86875,7.9,0.717453,331200
1966-10-17,7.9,8,7.88125,7.9125,0.718588,496000
1966-10-18,7.975,8.125,7.975,8.125,0.737886,499200
1966-10-19,8.125,8.15,7.925,7.9375,0.720858,224000
1966-10-20,7.95,8.11875,7.95,7.9625,0.723128,419200
1966-10-21,7.9625,8.05,7.95,8.05,0.731075,296000
1966-10-24,8.05,8.1125,8,8.05,0.731075,296000
1966-10-25,8.1,8.275,8.1,8.2375,0.748104,440000
1966-10-26,8.11875,8.275,8.1,8.2375,0.748104,440000
1966-10-27,8.2375,8.334375,8.2125,8.325,0.756049,315200
1966-10-28,8.325,8.371875,8.28125,8.371875,0.760307,347200
1966-10-31,8.36875,8.36875,8.15,8.3,0.753779,408000
1966-11-01,8.359375,8.5,8.359375,8.5,0.771943,467200
1966-11-02,8.5375,8.7,8.5375,8.6125,0.78216,720000
1966-11-03,8.6125,8.675,8.5,8.6,0.781273,795200
1966-11-04,8.6,8.675,8.5125,8.6625,0.786951,408000
1966-11-07,8.6625,8.8,8.65,8.725,0.79263,771200
1966-11-09,8.725,8.8,8.725,8.7375,0.793765,384000
1966-11-10,8.7375,8.8625,8.725,8.8125,0.800578,488000
1966-11-11,8.80625,8.80625,8.7625,8.8,0.799443,187200
1966-11-14,8.7625,8.7625,8.675,8.7375,0.793765,296000
1966-11-15,8.7375,8.8125,8.7125,8.8125,0.800578,379200
1966-11-16,8.85625,9,8.85625,8.9625,0.814205,576000
1966-11-17,8.9625,9,8.8625,8.925,0.810799,488000
1966-11-18,8.925,8.925,8.875,8.875,0.806256,323200
1966-11-21,8.8375,8.8375,8.625,8.7,0.790359,475200
1966-11-22,8.7,8.7,8.625,8.7,0.790359,371200
1966-11-23,8.74375,8.925,8.74375,8.9,0.808528,432000
1966-11-25,8.9,9.1625,8.9,9.15625,0.831806,616000
1966-11-28,9.1625,9.3,9.1625,9.2625,0.841459,856000
1966-11-29,9.2625,9.375,9.25,9.325,0.847136,464000
1966-11-30,9.325,9.425,9.29375,9.4,0.85395,571200
1966-12-01,9.4,9.43125,9.25,9.253125,0.840607,752000
1966-12-02,9.253125,9.275,9.1375,9.175,0.83351,416000
1966-12-05,9.175,9.30625,9.13125,9.30625,0.845434,307200
1966-12-06,9.34375,9.4,9.34375,9.39375,0.853382,419200
1966-12-07,9.39375,9.5625,9.39375,9.5375,0.866441,544000
1966-12-08,9.5375,9.6,9.5,9.575,0.869848,344000
1966-12-09,9.575,9.5875,9.3875,9.4125,0.855086,307200
1966-12-12,9.4125,9.55,9.375,9.525,0.865306,440000
1966-12-13,9.5375,9.65,9.5375,9.55625,0.868145,427200
1966-12-14,9.55625,9.5875,9.475,9.5375,0.866441,251200
1966-12-15,9.5,9.5,9.275,9.325,0.847136,323200
1966-12-16,9.30625,9.30625,9.2125,9.28125,0.843162,264000
1966-12-19,9.28125,9.29375,9.2375,9.25,0.840323,251200
1966-12-20,9.25,9.325,9.15,9.325,0.847136,248000
1966-12-21,9.325,9.4,9.2875,9.3,0.844866,328000
1966-12-22,9.3,9.3375,9.2375,9.2375,0.839188,315200
1966-12-23,9.2375,9.240625,9.175,9.1875,0.834646,232000
1966-12-27,9.175,9.175,9.075,9.14375,0.830671,144000
1966-12-28,9.14375,9.275,9.125,9.175,0.83351,267200
1966-12-29,9.175,9.2375,9.125,9.225,0.838052,168000
1966-12-30,9.234375,9.325,9.234375,9.2875,0.84373,219200
1967-01-03,9.2875,9.375,9.225,9.225,0.838052,227200
1967-01-04,9.225,9.2375,9.0625,9.125,0.828967,507200
1967-01-05,9.125,9.2125,9.125,9.2125,0.836917,312000
1967-01-06,9.25,9.4625,9.25,9.45,0.858492,504000
1967-01-09,9.475,9.65,9.475,9.65,0.876662,400000
1967-01-10,9.675,9.8125,9.675,9.725,0.883475,755200
1967-01-11,9.725,9.8625,9.6,9.85,0.894831,915200
1967-01-12,9.85,9.9125,9.75,9.8,0.890289,691200
1967-01-13,9.8,9.925,9.7125,9.9125,0.900509,435200
1967-01-16,9.85,9.85,9.5375,9.6125,0.873255,595200
1967-01-17,9.6125,9.8,9.6,9.7,0.881204,555200
1967-01-18,9.725,9.8,9.725,9.775,0.888018,611200
1967-01-19,9.775,9.85,9.7125,9.74375,0.885179,320000
1967-01-20,9.74375,9.75,9.6625,9.75,0.885747,299200
1967-01-23,9.78125,9.9875,9.78125,9.9375,0.90278,480000
1967-01-24,9.9375,10,9.9,9.9875,0.907322,576000
1967-01-25,9.9875,10.00625,9.9,9.9,0.899373,656000
1967-01-26,9.9,9.99375,9.825,9.925,0.901645,395200
1967-01-27,9.925,10.05,9.8875,10.0375,0.911865,299200
1967-01-30,10.0375,10.1125,10.025,10.1125,0.918678,499200
1967-01-31,10.1125,10.15,9.95,9.9875,0.907322,595200
1967-02-01,9.85,9.85,9.7625,9.825,0.89256,416000
1967-02-02,9.875,9.975,9.875,9.9125,0.900509,387200
1967-02-03,9.925,10,9.925,9.975,0.906186,291200
1967-02-06,9.975,10.00625,9.95,9.95,0.904165,243200
1967-02-07,9.95,10,9.9375,9.95,0.904165,88000
1967-02-08,10,10.3375,10,10.2375,0.93029,384000
1967-02-09,10.3375,10.425,10.3375,10.35,0.940514,320000
1967-02-10,10.35,10.425,10.35,10.35,0.940514,219200
1967-02-13,10.35,10.496875,10.325,10.496875,0.953859,219200
1967-02-14,10.496875,10.70625,10.475,10.6875,0.971182,539200
1967-02-15,10.7,10.88125,10.7,10.825,0.983677,328000
1967-02-16,10.825,10.85,10.625,10.65625,0.968343,456000
1967-02-17,10.65,10.65,10.575,10.615625,0.964651,283200
1967-02-20,10.5875,10.5875,10.4375,10.5875,0.962095,392000
1967-02-21,10.5875,10.65,10.5875,10.6,0.963231,339200
1967-02-23,10.6,10.61875,10.5,10.5625,0.959823,784000
1967-02-24,10.5625,10.725,10.55,10.625,0.965503,256000
1967-02-27,10.5875,10.5875,10.4,10.4,0.945057,424000
1967-02-28,10.4375,10.75,10.4375,10.75,0.976861,384000
1967-03-01,10.8125,11,10.8125,11,0.999579,587200
1967-03-02,11,11.125,10.925,11.03125,1.002419,395200
1967-03-03,11.025,11.025,10.825,11,0.999579,467200
1967-03-06,11,11.25,10.9875,11,0.999579,424000
1967-03-07,11,11.0125,10.9125,10.975,0.997307,304000
1967-03-08,10.975,10.99375,10.9,10.91875,0.992196,219200
1967-03-09,10.91875,10.9625,10.8,10.9125,0.991628,283200
1967-03-10,11.00625,11.1125,11.00625,11.00625,1.000147,312000
1967-03-13,11.00625,11.0625,10.98125,11.025,1.001851,224000
1967-03-14,10.9875,10.9875,10.875,10.875,0.98822,227200
1967-03-15,10.875,11.0625,10.875,11.05,1.004123,432000
1967-03-16,11.125,11.253125,11.125,11.25,1.022296,352000
1967-03-17,11.25,11.25625,11.1625,11.25625,1.022865,272000
1967-03-20,11.25625,11.26875,11.0625,11.1,1.008666,232000
1967-03-21,11.1125,11.2125,11.1125,11.11875,1.01037,195200
1967-03-22,11.11875,11.11875,11.0375,11.1125,1.009802,312000
1967-03-23,11.2125,11.4,11.2125,11.3875,1.034791,464000
1967-03-27,11.40625,11.525,11.40625,11.525,1.047286,275200
1967-03-28,11.525,11.525,11.45,11.45,1.04047,283200
1967-03-29,11.45,11.475,11.425,11.425,1.038199,232000
1967-03-30,11.425,11.5,11.425,11.43125,1.038766,219200
1967-03-31,11.43125,11.49375,11.275,11.275,1.024568,331200
1967-04-03,11.1875,11.1875,11,11,0.999579,307200
1967-04-04,11,11.1125,10.925,11.025,1.001851,336000
1967-04-05,11.03125,11.175,11.03125,11.1125,1.009802,315200
1967-04-06,11.25,11.4125,11.25,11.3375,1.030248,323200
1967-04-07,11.3375,11.375,11.1625,11.165625,1.01463,304000
1967-04-10,11.125,11.125,10.99375,11.01875,1.001283,384000
1967-04-11,11.05,11.25,11.05,11.25,1.022296,328000
1967-04-12,11.25,11.325,11.1625,11.1625,1.014346,251200
1967-04-13,11.3,11.4125,11.3,11.4,1.035928,480000
1967-04-14,11.4,11.475,11.3625,11.4625,1.041607,520000
1967-04-17,11.4625,11.49375,11.45,11.45625,1.041039,379200
1967-04-18,11.4625,11.5125,11.4625,11.50625,1.045583,496000
1967-04-19,11.6,11.675,11.6,11.675,1.060917,675200
1967-04-20,11.675,11.725,11.5875,11.71875,1.064893,379200
1967-04-21,11.71875,11.76875,11.7,11.7,1.063188,464000
1967-04-24,11.7,11.9375,11.65,11.83125,1.075115,699200
1967-04-25,11.83125,12.05,11.825,12.03125,1.093289,512000
1967-04-26,12.03125,12.0875,11.9875,11.9875,1.089314,392000
1967-04-27,11.9875,12.41875,11.975,12.4125,1.127934,312000
1967-04-28,12.4125,12.475,12.35625,12.4125,1.127934,363200
1967-05-01,12.125,12.125,11.925,12.05625,1.095803,315200
1967-05-02,12.05625,12.1,12,12.06875,1.09694,403200
1967-05-03,12.06875,12.06875,12.0125,12.0625,1.096373,299200
1967-05-04,12.0625,12.06875,12.0125,12.05,1.095236,280000
1967-05-05,12.03125,12.03125,11.975,12.0125,1.091828,272000
1967-05-08,12.0125,12.04375,11.875,11.88125,1.079898,384000
1967-05-09,11.88125,11.9,11.5,11.525,1.047518,1019200
1967-05-10,11.525,11.65,11.45,11.65,1.058879,699200
1967-05-11,11.68125,11.8375,11.68125,11.68125,1.06172,459200
1967-05-12,11.6875,11.8125,11.6875,11.6875,1.062288,395200
1967-05-15,11.6875,11.7,11.6,11.6,1.054335,283200
1967-05-16,11.60625,11.9125,11.60625,11.85,1.077057,344000
1967-05-17,11.85,11.925,11.8375,11.875,1.07933,275200
1967-05-18,11.875,11.9,11.7875,11.9,1.081603,211200
1967-05-19,11.9,11.9,11.7,11.8,1.072513,288000
1967-05-22,11.8,11.8375,11.7,11.8,1.072513,296000
1967-05-23,11.8,11.85,11.625,11.625,1.056608,448000
1967-05-24,11.85,11.85,11.625,11.625,1.056608,448000
1967-05-25,11.7125,11.85,11.7125,11.825,1.074786,288000
1967-05-26,11.825,11.9,11.7,11.75,1.067969,267200
1967-05-29,11.75,11.75,11.7,11.75,1.067969,187200
1967-05-31,11.6875,11.6875,11.5875,11.65625,1.059448,259200
1967-06-01,11.65625,11.925,11.63125,11.9,1.081603,432000
1967-06-02,11.9,11.95,11.725,11.725,1.065697,395200
1967-06-05,11.725,11.725,11.5875,11.6375,1.057744,584000
1967-06-06,11.7625,11.95,11.7625,11.9375,1.08501,435200
1967-06-07,11.95,12.0875,11.95,12.00625,1.09126,427200
1967-06-08,12.00625,12.075,12,12.075,1.097509,264000
1967-06-09,12.075,12.15,12.075,12.15,1.104325,352000
1967-06-12,12.175,12.2375,12.175,12.1875,1.107734,331200
1967-06-13,12.2,12.2875,12.2,12.2875,1.116823,424000
1967-06-14,12.2875,12.5375,12.18125,12.48125,1.134433,976000
1967-06-15,12.48125,12.5375,12.425,12.475,1.133865,616000
1967-06-16,12.475,12.5,12.4625,12.4875,1.135001,592000
1967-06-19,12.4875,12.5,12.425,12.45,1.131592,371200
1967-06-20,12.45,12.50625,12.45,12.45,1.131592,499200
1967-06-21,12.45,12.48125,12.3625,12.4125,1.128184,315200
1967-06-22,12.4125,12.4625,12.3875,12.425,1.12932,355200
1967-06-23,12.46875,12.55,12.46875,12.55,1.140682,371200
1967-06-26,12.7,12.775,12.7,12.75,1.158859,483200
1967-06-27,12.75,12.775,12.5875,12.5875,1.14409,392000
1967-06-28,12.5875,12.5875,12.45,12.475,1.133865,299200
1967-06-29,12.475,12.4875,12.35,12.4875,1.135001,360000
1967-06-30,12.4875,12.5,12.375,12.4375,1.130456,336000
1967-07-03,12.4375,12.5,12.425,12.475,1.133865,320000
1967-07-05,12.5,12.55,12.5,12.54375,1.140113,451200
1967-07-06,12.5375,12.5375,12.50625,12.53125,1.138977,435200
1967-07-07,12.53125,12.575,12.50625,12.5375,1.139545,483200
1967-07-10,12.55,12.675,12.55,12.5875,1.14409,432000
1967-07-11,12.5875,12.66875,12.5875,12.65,1.149771,307200
1967-07-12,12.65,12.66875,12.575,12.575,1.142954,259200
1967-07-13,12.575,12.625,12.5625,12.6,1.145226,272000
1967-07-14,12.6,12.621875,12.55,12.56875,1.142386,296000
1967-07-17,12.56875,12.59375,12.5625,12.59375,1.144658,203200
1967-07-18,12.59375,12.64375,12.5375,12.5625,1.141819,267200
1967-07-19,12.5625,12.575,12.375,12.4,1.127048,408000
1967-07-20,12.40625,12.4875,12.40625,12.45,1.131592,259200
1967-07-21,12.45,12.475,12.4,12.4625,1.132729,299200
1967-07-24,12.4625,12.4625,12.35,12.3875,1.125913,251200
1967-07-25,12.3875,12.4375,12.25625,12.275,1.115686,200000
1967-07-26,12.275,12.5,12.2,12.48125,1.134433,315200
1967-07-27,12.48125,12.625,12.475,12.625,1.147499,264000
1967-07-28,12.65,12.6875,12.65,12.6625,1.150906,243200
1967-07-31,12.675,12.7375,12.675,12.69375,1.153747,272000
1967-08-01,12.69375,12.8625,12.65,12.8625,1.169085,363200
1967-08-02,12.85,12.85,12.7,12.7375,1.157723,347200
1967-08-03,12.725,12.725,12.675,12.7,1.154315,240000
1967-08-04,12.7,12.7375,12.65,12.7375,1.157723,371200
1967-08-07,12.7375,12.7375,12.675,12.73125,1.157405,131200
1967-08-08,12.73125,12.78125,12.7,12.76875,1.160814,224000
1967-08-09,12.76875,12.8,12.625,12.625,1.147746,179200
1967-08-10,12.625,12.6375,12.3875,12.3875,1.126155,227200
1967-08-11,12.3875,12.4,12.3,12.3,1.1182,272000
1967-08-14,12.3,12.3375,12.2125,12.2375,1.112518,352000
1967-08-15,12.2375,12.25,12.2125,12.25,1.113655,243200
1967-08-16,12.25,12.3625,12.25,12.3625,1.123881,307200
1967-08-17,12.3625,12.4125,12.3,12.3,1.1182,291200
1967-08-18,12.3125,12.4375,12.3125,12.4375,1.1307,139200
1967-08-21,12.4375,12.4625,12.3875,12.45,1.131837,232000
1967-08-22,12.45,12.475,12.3375,12.35,1.122746,275200
1967-08-23,12.35,12.4,12.325,12.4,1.127291,176000
1967-08-24,12.4,12.4375,12.2875,12.2875,1.117064,155200
1967-08-25,12.25,12.25,12.1375,12.14375,1.103996,275200
1967-08-28,12.14375,12.175,12.13125,12.1375,1.103427,192000
1967-08-29,12.15,12.2875,12.15,12.275,1.115927,248000
1967-08-30,12.2875,12.375,12.2875,12.325,1.120473,67200
1967-08-31,12.33125,12.49375,12.33125,12.49375,1.135813,315200
1967-09-01,12.49375,12.5375,12.4625,12.5,1.136382,192000
1967-09-05,12.5,12.55,12.5,12.55,1.140928,315200
1967-09-06,12.55,12.6375,12.5125,12.6125,1.14661,347200
1967-09-07,12.6125,12.628125,12.5,12.56875,1.142632,328000
1967-09-08,12.56875,12.6125,12.475,12.6,1.145473,152000
1967-09-11,12.63125,12.825,12.63125,12.825,1.165929,315200
1967-09-12,12.825,12.925,12.775,12.925,1.175019,347200
1967-09-13,12.925,13.05,12.925,12.925,1.175019,475200
1967-09-14,12.925,12.925,12.775,12.775,1.161382,608000
1967-09-15,12.775,12.8625,12.75,12.775,1.161382,96000
1967-09-18,12.825,12.8625,12.825,12.8375,1.167064,160000
1967-09-19,12.8625,12.975,12.8625,12.9375,1.176156,224000
1967-09-20,12.9375,12.9375,12.8125,12.85,1.168202,280000
1967-09-21,12.85,13.525,12.85,13.5125,1.228429,688000
1967-09-22,13.5125,13.56875,13.3875,13.5625,1.232974,560000
1967-09-25,13.75,13.9375,13.75,13.825,1.25684,552000
1967-09-26,13.825,13.8625,13.5875,13.6375,1.239793,208000
1967-09-27,13.6375,13.7875,13.55,13.69375,1.244907,528000
1967-09-28,13.725,13.8625,13.725,13.75625,1.250589,275200
1967-09-29,13.75,13.75,13.58125,13.70625,1.246043,403200
1967-10-02,13.7,13.7,13.5625,13.56875,1.233543,232000
1967-10-03,13.56875,13.75625,13.525,13.725,1.247748,315200
1967-10-04,13.725,13.9,13.725,13.725,1.247748,387200
1967-10-05,14,14.25,14,14.2,1.29093,283200
1967-10-06,14,14.25,14,14.2,1.29093,283200
1967-10-09,14.2125,14.2875,14.2125,14.2875,1.298885,192000
1967-10-10,14.2875,14.375,14.15,14.25,1.295476,256000
1967-10-11,14.25,14.55,14.125,14.5,1.318204,443200
1967-10-12,14.5,14.625,14.45,14.5,1.318204,256000
1967-10-13,14.5,14.65,14.425,14.65,1.33184,232000
1967-10-16,14.65,14.7375,14.575,14.575,1.325022,227200
1967-10-17,14.575,14.6,14.35,14.4,1.309112,448000
1967-10-18,14.425,14.625,14.425,14.625,1.329567,251200
1967-10-19,14.7125,14.9125,14.7125,14.7875,1.34434,264000
1967-10-20,14.8125,14.95,14.8125,14.93125,1.357409,307200
1967-10-23,14.93125,14.9375,14.725,14.7625,1.342068,464000
1967-10-24,14.7625,14.925,14.73125,14.75,1.34093,291200
1967-10-25,14.75,14.8,14.625,14.725,1.338659,371200
1967-10-26,14.725,14.85625,14.7,14.85625,1.350591,280000
1967-10-27,14.85625,14.996875,14.85,14.9375,1.357977,240000
1967-10-30,14.9375,15.0125,14.9125,14.9125,1.355704,379200
1967-10-31,14.9125,14.95,14.8,14.8375,1.348886,256000
1967-11-01,14.725,14.725,14.55,14.60625,1.327863,411200
1967-11-02,14.60625,14.6375,14.4,14.5625,1.323885,539200
1967-11-03,14.5625,14.5875,14.475,14.5,1.320698,272000
1967-11-06,14.5,14.525,14.1875,14.525,1.322975,475200
1967-11-08,14.525,14.675,14.4,14.4125,1.312727,627200
1967-11-09,14.4125,14.5125,14.375,14.4875,1.319559,411200
1967-11-10,14.575,14.68125,14.575,14.675,1.336637,227200
1967-11-13,14.675,14.7875,14.65,14.75,1.343469,304000
1967-11-14,14.75,14.775,14.575,14.675,1.336637,507200
1967-11-15,14.675,14.875,14.55,14.875,1.354854,651200
1967-11-16,14.875,15.3,14.875,15.25,1.389009,723200
1967-11-17,15.275,15.5125,15.275,15.4,1.402672,544000
1967-11-20,15.26875,15.26875,15,15,1.366239,872000
1967-11-21,15.1125,15.475,15.1125,15.45,1.407226,608000
1967-11-22,15.45,15.4625,15.2625,15.3125,1.394702,459200
1967-11-24,15.3125,15.375,15.175,15.35,1.398118,483200
1967-11-27,15.35,15.45,15.3125,15.425,1.404949,419200
1967-11-28,15.425,15.45,15.35,15.35,1.398118,315200
1967-11-29,15.35,15.4125,15.3,15.35,1.398118,363200
1967-11-30,15.35,15.39375,15.2625,15.3,1.393564,259200
1967-12-01,15.3,15.4,15.25,15.4,1.402672,291200
1967-12-04,15.5,15.75,15.5,15.75,1.43455,544000
1967-12-05,15.75,15.8375,15.6,15.725,1.432274,483200
1967-12-06,15.725,15.825,15.725,15.81875,1.440812,283200
1967-12-07,15.925,16.075001,15.925,16,1.457321,424000
1967-12-08,16.025,16.200001,16.025,16.112499,1.467568,379200
1967-12-11,16.112499,16.174999,16.049999,16.137501,1.469847,312000
1967-12-12,16.137501,16.174999,16,16.025,1.459599,184000
1967-12-13,16.025,16.112499,16,16.0875,1.465291,195200
1967-12-14,16.1,16.200001,16.1,16.200001,1.475538,280000
1967-12-15,16.15,16.15,15.9,15.93125,1.45106,283200
1967-12-18,15.8125,15.8125,15.425,15.45,1.407226,400000
1967-12-19,15.45,15.575,15.35,15.4375,1.406087,592000
1967-12-20,15.4875,15.65,15.4875,15.625,1.423166,419200
1967-12-21,15.625,15.625,15.5,15.55625,1.416903,264000
1967-12-22,15.55,15.55,15.3375,15.3375,1.396979,243200
1967-12-26,15.3375,15.475,15.3375,15.4125,1.40381,152000
1967-12-27,15.425,15.6625,15.425,15.625,1.423166,200000
1967-12-28,15.625,15.66875,15.5,15.6125,1.422027,296000
1967-12-29,15.6125,15.69375,15.6,15.675,1.427719,275200
1968-01-02,15.675,15.68125,15.3375,15.3375,1.396979,216000
1968-01-03,15.3375,15.4,15.0125,15.15,1.379901,611200
1968-01-04,15.04375,15.04375,14.71875,14.71875,1.340622,723200
1968-01-05,14.7625,14.9875,14.7625,14.825,1.350299,792000
1968-01-08,14.85,14.95,14.85,14.9375,1.360546,408000
1968-01-09,14.94375,15.075,14.94375,14.9625,1.362823,560000
1968-01-10,14.98125,15.1125,14.98125,15.1,1.375346,360000
1968-01-11,15.14375,15.35,15.14375,15.225,1.386732,395200
1968-01-12,15.3,15.5125,15.3,15.4,1.402672,520000
1968-01-15,15.45,15.65,15.45,15.575,1.418611,483200
1968-01-16,15.575,15.61875,15.4,15.4,1.402672,240000
1968-01-17,15.4,15.4125,15.225,15.4,1.402672,488000
1968-01-18,15.475,15.6,15.475,15.5375,1.415196,384000
1968-01-19,15.5375,15.6,15.425,15.525,1.414057,291200
1968-01-22,15.475,15.475,15.15,15.175,1.382178,344000
1968-01-23,15.175,15.65,15.125,15.575,1.418611,603200
1968-01-24,15.575,15.5875,15.35,15.35,1.398118,664000
1968-01-25,15.35,15.4625,15.0875,15.425,1.404949,723200
1968-01-26,15.45,15.51875,15.45,15.4625,1.408364,360000
1968-01-29,15.4625,15.5,15.35,15.3625,1.399256,320000
1968-01-30,15.3125,15.3125,15.15,15.2375,1.38787,419200
1968-01-31,15.15,15.15,14.7875,14.8625,1.353715,472000
1968-02-01,14.8625,14.99375,14.85,14.9875,1.3651,784000
1968-02-02,14.9875,15.05,14.83125,14.9,1.357131,563200
1968-02-05,14.8625,14.8625,14.725,14.8125,1.35211,403200
1968-02-06,14.7875,14.7875,14.6625,14.675,1.339559,456000
1968-02-07,14.7125,14.8125,14.7125,14.8125,1.35211,427200
1968-02-08,14.7875,14.7875,14.475,14.475,1.321303,723200
1968-02-09,14.3875,14.3875,14.2125,14.275,1.303046,1211200
1968-02-13,14.275,14.425,14.25,14.275,1.303046,635200
1968-02-14,14.3,14.65,14.3,14.625,1.334995,1027200
1968-02-15,14.65,14.8125,14.65,14.65,1.337276,664000
1968-02-16,14.475,14.475,14.3125,14.425,1.316738,640000
1968-02-19,14.425,14.7,14.425,14.628125,1.33528,307200
1968-02-20,14.65,14.875,14.65,14.875,1.357816,355200
1968-02-21,14.9,15,14.9,14.975,1.366944,544000
1968-02-23,14.93125,14.93125,14.6875,14.74375,1.345834,427200
1968-02-26,14.74375,14.7625,14.65625,14.6875,1.340701,288000
1968-02-27,14.6875,14.85,14.6375,14.85,1.355533,243200
1968-02-28,14.85,14.9125,14.675,14.75,1.346405,523200
1968-02-29,14.65,14.65,14.45,14.5,1.323584,387200
1968-03-01,14.5,14.5,14.4125,14.425,1.316738,360000
1968-03-04,14.34375,14.34375,14,14.05,1.282508,1027200
1968-03-05,14.05,14.2875,14.025,14.24375,1.300194,872000
1968-03-06,14.24375,14.75,14.15,14.6875,1.340701,1144000
1968-03-07,14.6875,14.75,14.525,14.625,1.334995,475200
1968-03-08,14.55,14.55,14.4,14.4875,1.322443,331200
1968-03-11,14.5125,14.84375,14.5125,14.825,1.353251,592000
1968-03-12,14.825,14.925,14.65,14.8875,1.358955,587200
1968-03-13,14.8625,14.8625,14.7375,14.7625,1.347546,264000
1968-03-14,14.653125,14.653125,14.325,14.325,1.30761,643200
1968-03-15,14.3375,14.825,14.3375,14.728125,1.344408,883200
1968-03-18,14.76875,14.975,14.76875,14.76875,1.348117,664000
1968-03-19,14.76875,14.8,14.5375,14.5375,1.327008,424000
1968-03-20,14.6,14.725,14.6,14.66875,1.338989,307200
1968-03-21,14.66875,14.7125,14.5,14.5,1.323584,347200
1968-03-22,14.5,14.875,14.48125,14.6375,1.336136,784000
1968-03-25,14.6375,14.725,14.6,14.6875,1.340701,211200
1968-03-26,14.75,14.9,14.75,14.85,1.355533,291200
1968-03-27,14.875,14.99375,14.875,14.95,1.364661,379200
1968-03-28,14.95,15.1125,14.95,15.0125,1.370367,523200
1968-03-29,15.05625,15.325,15.05625,15.3125,1.39775,795200
1968-04-01,15.6375,15.8,15.6375,15.775,1.439969,880000
1968-04-02,15.775,15.9375,15.625,15.875,1.449098,1075200
1968-04-03,15.875,16.200001,15.8375,15.975,1.458225,1307200
1968-04-04,15.9625,15.9625,15.70625,15.9375,1.454803,867200
1968-04-05,15.9375,15.9625,15.7,15.75,1.437686,672000
1968-04-08,15.7875,16.075001,15.7875,16.049999,1.46507,560000
1968-04-10,16.049999,16.200001,16.025,16.025,1.462789,768000
1968-04-11,16.025,16.237499,15.975,16.225,1.481046,691200
1968-04-15,16.225,16.246876,16.137501,16.206249,1.479334,299200
1968-04-16,16.174999,16.174999,16.049999,16.125,1.471917,323200
1968-04-17,16.112499,16.112499,16.049999,16.075001,1.467354,179200
1968-04-18,16.075001,16.1,15.9875,16,1.460506,272000
1968-04-19,16,16.018749,15.9125,15.9125,1.45252,264000
1968-04-22,15.9125,15.975,15.825,15.9,1.451379,315200
1968-04-23,16.375,16.375,16,16.375,1.494739,576000
1968-04-24,16.375,16.575001,16.299999,16.325001,1.490173,587200
1968-04-25,16.325001,16.487499,16.299999,16.4,1.49702,403200
1968-04-26,16.4,16.549999,16.375,16.475,1.503866,243200
1968-04-29,16.475,16.725,16.475,16.7125,1.525546,360000
1968-04-30,16.75,16.9375,16.75,16.9375,1.546084,464000
1968-05-01,16.975,17.1625,16.975,17.15,1.565481,531200
1968-05-02,17.325001,17.5375,17.325001,17.4,1.588301,616000
1968-05-03,17.4,17.475,17.174999,17.200001,1.572983,576000
1968-05-06,17.200001,17.262501,17,17.15,1.56841,587200
1968-05-07,17.15,17.262501,17.13125,17.19375,1.572412,392000
1968-05-08,17.19375,17.19375,17.125,17.174999,1.570697,291200
1968-05-09,17.174999,17.200001,17.025,17.0625,1.560408,291200
1968-05-10,17.0625,17.15,16.9125,16.94375,1.549549,376000
1968-05-13,16.924999,16.924999,16.725,16.75,1.53183,392000
1968-05-14,16.75,16.8375,16.65,16.775,1.534117,203200
1968-05-15,16.762501,16.762501,16.65,16.725,1.529543,387200
1968-05-16,16.725,16.75,16.5625,16.5625,1.514683,296000
1968-05-17,16.4125,16.4125,16.125,16.25,1.486102,763200
1968-05-20,16.25,16.3375,16.1875,16.24375,1.485531,387200
1968-05-21,16.24375,16.5,16.206249,16.5,1.508967,464000
1968-05-22,16.5,16.725,16.450001,16.450001,1.504394,651200
1968-05-23,16.4125,16.4125,16.275,16.325001,1.492963,499200
1968-05-24,16.475,16.475,16.299999,16.475,1.506681,456000
1968-05-27,16.5,16.6875,16.5,16.625,1.520397,880000
1968-05-28,16.625,16.775,16.5875,16.775,1.534117,913600
1968-05-29,16.85,17.2875,16.85,17.2875,1.580987,856000
1968-05-31,17.450001,17.85,17.450001,17.85,1.632426,929600
1968-06-03,18.450001,18.75,18.450001,18.75,1.714733,1096000
1968-06-04,18.75,18.75,18.4,18.487499,1.690728,985600
1968-06-05,18.487499,18.525,18.15,18.25,1.669008,601600
1968-06-06,18.299999,18.475,18.299999,18.4,1.682726,643200
1968-06-07,18.4,18.525,18.35,18.5,1.691871,476800
1968-06-10,18.5,18.5875,18.225,18.5375,1.6953,468800
1968-06-11,18.5375,18.5875,18.450001,18.5,1.691871,388800
1968-06-13,18.5,18.5875,17.9375,18,1.646146,676800
1968-06-14,17.950001,17.950001,17.6,17.7875,1.626711,908800
1968-06-17,17.9,17.9,17.25,17.325001,1.584414,592000
1968-06-18,17.325001,17.5,17.262501,17.3375,1.585559,683200
1968-06-20,17.575001,17.924999,17.575001,17.924999,1.639286,859200
1968-06-21,17.924999,17.987499,17.7875,17.9125,1.638144,537600
1968-06-24,17.9,17.9,17.4,17.4125,1.592417,371200
1968-06-25,17.450001,17.85,17.450001,17.725,1.620997,516800
1968-06-27,17.8125,18.025,17.8125,18.025,1.648431,537600
1968-06-28,17.987499,17.987499,17.575001,17.6875,1.617565,297600
1968-07-01,17.6875,17.799999,17.4125,17.575001,1.607278,360000
1968-07-02,17.575001,17.6,17.4,17.6,1.609564,539200
1968-07-03,17.6,17.9,17.549999,17.9,1.637002,544000
1968-07-08,18.049999,18.25,18.049999,18.25,1.669008,675200
1968-07-09,18.237499,18.237499,18.075001,18.15,1.659863,292800
1968-07-11,18.125,18.125,17.700001,17.9,1.637002,673600
1968-07-12,17.9,17.9375,17.6,17.737499,1.622139,428800
1968-07-15,17.75,18.025,17.75,17.85,1.632426,372800
1968-07-16,17.825001,17.825001,17.6,17.75,1.623283,395200
1968-07-18,17.75,17.9,17.625,17.9,1.637002,425600
1968-07-19,17.65,17.65,17.25,17.25,1.577555,873600
1968-07-22,17.25,17.3375,16.9,17.1,1.563839,699200
1968-07-23,17.1,17.200001,16.950001,17.1875,1.571839,536000
1968-07-25,17.1875,17.299999,16.700001,16.775,1.534117,616000
1968-07-26,16.775,16.85,16.6,16.6,1.518112,635200
1968-07-29,16.6,16.6,16.299999,16.575001,1.515825,865600
1968-07-30,16.575001,17.025,16.575001,16.9375,1.548977,451200
1968-08-01,16.9375,17.200001,16.799999,16.893749,1.544976,748800
1968-08-02,16.825001,16.825001,16.5,16.799999,1.539364,568000
1968-08-05,16.799999,16.825001,16.700001,16.775,1.537074,436800
1968-08-06,16.775,16.9,16.762501,16.9,1.548526,419200
1968-08-08,16.9,17.049999,16.75,16.799999,1.539364,624000
1968-08-09,16.775,16.775,16.575001,16.75,1.534783,388800
1968-08-12,16.762501,16.975,16.762501,16.9375,1.551963,497600
1968-08-13,16.9375,17.174999,16.9375,17.1625,1.572579,448000
1968-08-15,17.1625,17.237499,16.9,16.950001,1.553108,484800
1968-08-16,16.950001,17.075001,16.825001,17.025,1.55998,348800
1968-08-19,17.049999,17.25,17.049999,17.25,1.580597,291200
1968-08-20,17.237499,17.237499,17.049999,17.225,1.578305,243200
1968-08-22,17.225,17.325001,16.950001,17.174999,1.573724,323200
1968-08-23,17.174999,17.18125,16.775,16.9125,1.549672,272000
1968-08-26,16.924999,17.025,16.924999,17,1.557689,320000
1968-08-27,17,17.025,16.775,16.9,1.548526,243200
1968-08-29,16.9,16.924999,16.6,16.9,1.548526,392000
1968-08-30,16.875,16.875,16.674999,16.75,1.534783,315200
1968-09-03,16.75,16.825001,16.6,16.825001,1.541654,216000
1968-09-04,16.85,16.950001,16.85,16.950001,1.553108,296000
1968-09-05,16.950001,17.075001,16.9,16.987499,1.556545,248000
1968-09-06,16.987499,17.075001,16.9,17.025,1.55998,340800
1968-09-09,17.025,17.049999,16.9125,16.924999,1.550817,217600
1968-09-10,16.9,16.9,16.75,16.85,1.543946,291200
1968-09-12,16.85,16.9,16.737499,16.85,1.543946,468800
1968-09-13,16.862499,16.975,16.862499,16.875,1.546234,272000
1968-09-16,16.875,16.875,16.762501,16.799999,1.539364,315200
1968-09-17,16.799999,16.8375,16.762501,16.8375,1.5428,353600
1968-09-19,16.8375,16.875,16.737499,16.7875,1.538219,356800
1968-09-20,16.700001,16.700001,16.512501,16.549999,1.516456,500800
1968-09-23,16.549999,16.85,16.5,16.85,1.543946,612800
1968-09-24,16.85,16.85,16.7125,16.85,1.543946,499200
1968-09-26,16.85,16.85,16.762501,16.7875,1.538219,492800
1968-09-27,16.775,16.775,16.575001,16.612499,1.522183,436800
1968-09-30,16.612499,16.75,16.6,16.75,1.534783,281600
1968-10-01,16.525,16.525,16.262501,16.35,1.49813,696000
1968-10-03,16.3375,16.3375,16.112499,16.225,1.486677,889600
1968-10-04,16.25,16.625,16.25,16.549999,1.516456,617600
1968-10-07,16.549999,16.612499,16.4,16.512501,1.513021,379200
1968-10-08,16.512501,16.549999,16.4,16.5375,1.515311,448000
1968-10-10,16.5375,16.65,16.424999,16.475,1.509584,683200
1968-10-11,16.387501,16.387501,16.1,16.25,1.488967,1544000
1968-10-14,16.25,16.2875,15.95,15.9875,1.464915,836800
1968-10-15,15.925,15.925,15.6625,15.75,1.443153,1028800
1968-10-17,15.775,15.95,15.775,15.95,1.461479,1480000
1968-10-18,16.0625,16.35,16.0625,16.35,1.49813,936000
1968-10-21,16.35,16.475,16.299999,16.35,1.49813,568000
1968-10-22,16.35,16.35,16.15,16.200001,1.484386,499200
1968-10-24,16.174999,16.174999,15.85,15.9,1.456897,720000
1968-10-25,15.875,15.875,15.775,15.8375,1.451172,776000
1968-10-28,15.8375,15.8375,15.4,15.675,1.436281,1801600
1968-10-29,15.675,15.725,15.45,15.475,1.417955,915200
1968-10-31,15.375,15.375,15.225,15.35,1.406502,2816000
1968-11-01,15.4,15.4875,15.4,15.45,1.415665,1048000
1968-11-04,15.45,15.85,15.375,15.75,1.443153,980800
1968-11-06,15.75,15.85,15.4625,15.5,1.420246,1324800
1968-11-07,15.5,15.85,15.5,15.8375,1.451172,593600
1968-11-08,15.8,15.8,15.625,15.775,1.445444,561600
1968-11-12,15.85,16,15.85,16,1.46606,723200
1968-11-13,16,16.200001,15.9875,16.200001,1.484386,544000
1968-11-14,16.200001,16.35,16.1625,16.25,1.488967,491200
1968-11-15,16.275,16.362499,16.275,16.35,1.49813,432000
1968-11-18,16.35,16.387501,16.075001,16.125,1.477514,449600
1968-11-19,16.125,16.25,15.925,16.25,1.488967,488000
1968-11-21,16.25,16.325001,16.15,16.299999,1.49355,500800
1968-11-22,16.299999,16.393749,16.125,16.387501,1.501566,571200
1968-11-25,16.387501,16.4,16.3125,16.35,1.49813,465600
1968-11-26,16.4,16.549999,16.4,16.487499,1.51073,825600
1968-11-27,16.512501,16.725,16.512501,16.725,1.532491,433600
1968-11-29,16.725,16.737499,16.65,16.6875,1.529055,444800
1968-12-02,16.6875,16.737499,16.424999,16.450001,1.507294,464000
1968-12-03,16.450001,16.512501,16.4,16.5,1.511875,492800
1968-12-05,16.5,16.5375,16.375,16.424999,1.505003,555200
1968-12-06,16.4125,16.4125,16.25,16.299999,1.49355,344000
1968-12-09,16.299999,16.424999,16.1625,16.35,1.49813,268800
1968-12-10,16.35,16.450001,16.299999,16.4,1.502712,259200
1968-12-12,16.375,16.375,15.9,16.049999,1.470642,480000
1968-12-13,15.9875,15.9875,15.825,15.825,1.450025,457600
1968-12-16,15.825,15.9,15.7625,15.7875,1.44659,323200
1968-12-17,15.825,15.9875,15.825,15.975,1.46377,465600
1968-12-19,15.9875,16.299999,15.9875,16.299999,1.49355,624000
1968-12-20,16.299999,16.475,16.012501,16.1,1.475223,371200
1968-12-23,16.09375,16.09375,15.825,15.8875,1.455753,384000
1968-12-24,15.9625,16.1,15.9625,16.049999,1.470642,315200
1968-12-26,16.049999,16.200001,15.95,15.9875,1.464915,161600
1968-12-27,15.9875,16.075001,15.75,15.95,1.461479,440000
1968-12-30,15.9,15.9,15.5,15.675,1.436281,1544000
1968-12-31,15.7,15.85,15.7,15.75,1.443153,563200
1969-01-02,15.75,15.7625,15.65,15.6875,1.437427,256000
1969-01-03,15.6,15.6,15.4625,15.6,1.429409,705600
1969-01-06,15.375,15.375,15.0125,15.125,1.385885,1232000
1969-01-07,15.125,15.175,15.0125,15.175,1.390466,723200
1969-01-08,15.2125,15.3375,15.2125,15.3,1.401921,700800
1969-01-09,15.375,15.55,15.375,15.5,1.420246,664000
1969-01-10,15.5,15.5,15.2,15.2875,1.400776,603200
1969-01-13,15.1875,15.1875,14.95,15,1.374433,1121600
1969-01-14,15,15.425,15,15.425,1.413374,705600
1969-01-15,15.425,15.475,15.35,15.4375,1.414519,416000
1969-01-16,15.5,15.6375,15.5,15.6375,1.432845,408000
1969-01-17,15.6375,15.65,15.2625,15.375,1.408792,907200
1969-01-20,15,15,14.75,15,1.374433,1739200
1969-01-21,15,15.15,14.9875,15.15,1.388176,579200
1969-01-22,15.15,15.1875,15,15.15,1.388176,624000
1969-01-23,15.15,15.15,15,15.025,1.376722,488000
1969-01-24,15.025,15.025,14.925,14.9875,1.373287,464000
1969-01-27,14.9875,15,14.8875,14.9875,1.373287,520000
1969-01-28,14.9875,15.025,14.9125,14.9875,1.373287,520000
1969-01-29,14.9875,15,14.8125,14.8125,1.357251,600000
1969-01-30,14.8125,14.8625,14.7625,14.825,1.358397,587200
1969-01-31,14.825,14.875,14.7625,14.8125,1.357251,624000
1969-02-03,14.8125,14.8625,14.7375,14.74375,1.350952,569600
1969-02-04,14.75,14.85,14.75,14.8125,1.357251,448000
1969-02-05,14.8125,14.8375,14.775,14.8375,1.359541,473600
1969-02-06,14.8375,14.95,14.725,14.8625,1.365514,609600
1969-02-07,14.8625,14.9,14.775,14.9,1.36896,504000
1969-02-11,15.0125,15.15,15.0125,15.15,1.391928,579200
1969-02-12,15.175,15.3375,15.175,15.275,1.403413,537600
1969-02-13,15.325,15.525,15.325,15.5125,1.425234,467200
1969-02-14,15.5125,15.525,15.3375,15.4375,1.418343,468800
1969-02-17,15.325,15.325,15,15,1.378147,539200
1969-02-18,15,15,14.85,15,1.378147,552000
1969-02-19,15,15.1,14.7625,14.775,1.357474,561600
1969-02-20,14.775,14.825,14.7,14.775,1.357474,651200
1969-02-24,14.775,14.875,14.7625,14.8375,1.363216,488000
1969-02-25,14.8375,14.975,14.7625,14.8125,1.360919,627200
1969-02-26,14.8125,14.925,14.8,14.925,1.371256,536000
1969-02-27,14.9,14.9,14.775,14.8,1.359772,468800
1969-02-28,14.8,14.8625,14.6625,14.66875,1.347713,424000
1969-03-03,14.66875,14.8,14.5875,14.8,1.359772,324800
1969-03-04,14.8,14.925,14.775,14.8875,1.367811,393600
1969-03-05,14.95,15.125,14.95,15.05,1.382741,364800
1969-03-06,15.125,15.125,14.95,15.05,1.382741,364800
1969-03-07,14.9875,14.9875,14.75,14.9875,1.376998,360000
1969-03-10,14.9875,15.175,14.95,15.175,1.394225,307200
1969-03-11,15.175,15.3875,15.075,15.15,1.391928,428800
1969-03-12,15.15,15.175,14.975,14.98125,1.376424,385600
1969-03-13,14.98125,15,14.7125,14.7375,1.354029,563200
1969-03-14,14.7375,14.7875,14.675,14.7875,1.358623,324800
1969-03-17,14.7875,15.15,14.725,15.0875,1.386186,491200
1969-03-18,15.0875,15.0875,14.9,14.99375,1.377573,329600
1969-03-19,15,15.2375,15,15.175,1.394225,361600
1969-03-20,15.175,15.2875,15.15,15.275,1.403413,403200
1969-03-21,15.275,15.275,15.1,15.275,1.403413,329600
1969-03-24,15.275,15.35,15.2625,15.325,1.408007,284800
1969-03-25,15.325,15.475,15.2875,15.4,1.414898,361600
1969-03-26,15.4,15.5125,15.35,15.475,1.421788,468800
1969-03-27,15.475,15.575,15.4375,15.5625,1.429828,417600
1969-03-28,15.575,15.775,15.575,15.7,1.442461,328000
1969-04-01,15.7,15.8,15.6375,15.65,1.437866,348800
1969-04-02,15.65,15.65,15.525,15.55,1.428679,249600
1969-04-03,15.55,15.55,15.4,15.5375,1.427531,320000
1969-04-07,15.45,15.45,15.35,15.3625,1.411452,355200
1969-04-08,15.3625,15.475,15.2625,15.325,1.408007,307200
1969-04-09,15.35,15.6,15.35,15.6,1.433273,336000
1969-04-10,15.6,15.6875,15.575,15.6875,1.441312,225600
1969-04-11,15.6875,15.725,15.575,15.6125,1.434421,332800
1969-04-14,15.6,15.6,15.45,15.4625,1.42064,408000
1969-04-15,15.5,15.6,15.5,15.525,1.426383,219200
1969-04-16,15.525,15.5625,15.35,15.4375,1.418343,209600
1969-04-17,15.4375,15.4375,15.325,15.3375,1.409155,283200
1969-04-18,15.3375,15.4375,15.325,15.4125,1.416046,216000
1969-04-21,15.4125,15.4375,15.2625,15.4,1.414898,251200
1969-04-22,15.4,15.65,15.309375,15.625,1.43557,473600
1969-04-23,15.625,15.675,15.55,15.5625,1.429828,411200
1969-04-24,15.575,15.8,15.575,15.775,1.449351,433600
1969-04-25,15.775,15.9,15.725,15.8875,1.459688,384000
1969-04-28,15.9,16.225,15.9,16.2125,1.489547,593600
1969-04-29,16.225,16.424999,16.225,16.362499,1.503329,667200
1969-04-30,16.362499,16.512501,16.3125,16.4,1.506774,696000
1969-05-01,16.4,16.424999,16.125,16.275,1.49529,812800
1969-05-02,16.275,16.375,16.25,16.325001,1.503579,260800
1969-05-05,16.3375,16.4,16.3375,16.375,1.508185,291200
1969-05-06,16.387501,16.5875,16.387501,16.575001,1.526604,467200
1969-05-07,16.575001,16.625,16.299999,16.450001,1.515092,403200
1969-05-08,16.450001,16.575001,16.4,16.487499,1.518545,332800
1969-05-09,16.487499,16.487499,16.3125,16.35,1.505881,232000
1969-05-12,16.35,16.4125,16.25625,16.325001,1.503579,236800
1969-05-13,16.325001,16.575001,16.275,16.575001,1.526604,300800
1969-05-14,16.575001,16.74375,16.575001,16.700001,1.538118,403200
1969-05-15,16.625,16.625,16.450001,16.5,1.519697,377600
1969-05-16,16.5,16.65,16.5,16.525,1.521999,291200
1969-05-19,16.450001,16.450001,16.2125,16.2125,1.493217,241600
1969-05-20,16.1875,16.1875,15.975,15.975,1.471344,556800
1969-05-21,15.9875,16.200001,15.9875,16.125,1.485157,264000
1969-05-22,16.125,16.200001,16.0875,16.137501,1.48631,513600
1969-05-23,16.137501,16.375,16.125,16.35,1.505881,208000
1969-05-26,16.35,16.450001,16.325001,16.35,1.505881,177600
1969-05-27,16.35,16.4625,16.112499,16.112499,1.484007,196800
1969-05-28,16.112499,16.125,15.95,16.0875,1.481705,288000
1969-05-29,16.0875,16.200001,15.9125,15.95,1.46904,379200
1969-06-02,15.95,16,15.95,15.975,1.471344,172800
1969-06-03,15.975,16.075001,15.875,15.9,1.464435,396800
1969-06-04,15.9,16.025,15.8875,15.95,1.46904,340800
1969-06-05,15.95,15.9625,15.9,15.9,1.464435,259200
1969-06-06,15.9,15.925,15.75,15.75,1.45062,267200
1969-06-09,15.7125,15.7125,15.55,15.6125,1.437955,404800
1969-06-10,15.6125,15.65,15.5,15.5125,1.428745,315200
1969-06-11,15.5125,15.55,15.4,15.475,1.425291,409600
1969-06-12,15.45,15.45,15.3875,15.4,1.418384,441600
1969-06-13,15.475,15.6625,15.475,15.575,1.434501,515200
1969-06-16,15.65,15.7375,15.65,15.675,1.443713,260800
1969-06-17,15.675,15.7125,15.5125,15.7125,1.447166,388800
1969-06-18,15.7125,15.9,15.7125,15.7125,1.447166,588800
1969-06-19,15.7125,15.8875,15.6625,15.7,1.446015,387200
1969-06-20,15.7,15.95,15.6,15.6125,1.437955,723200
1969-06-23,15.6125,15.775,15.6,15.775,1.452922,452800
1969-06-24,15.975,16.325001,15.975,16.275,1.498974,737600
1969-06-25,16.275,16.275,16.025,16.025,1.475948,585600
1969-06-26,16.025,16.487499,16,16.487499,1.518545,644800
1969-06-27,16.487499,16.725,16.475,16.575001,1.526604,833600
1969-06-30,16.625,16.975,16.625,16.887501,1.555386,811200
1969-07-01,16.887501,16.9625,16.7125,16.875,1.554234,561600
1969-07-02,16.975,17.4,16.975,17.4,1.602589,737600
1969-07-03,17.4,18.225,17.4,17.5625,1.617555,936000
1969-07-07,17.5625,17.575001,17.200001,17.4,1.602589,976000
1969-07-08,17.25,17.25,16.799999,16.799999,1.547328,1104000
1969-07-09,16.775,16.775,16.625,16.674999,1.535815,747200
1969-07-10,16.674999,16.799999,16.275,16.35,1.505881,664000
1969-07-11,16.35,16.65,16.325001,16.575001,1.526604,769600
1969-07-14,16.575001,16.6,16.049999,16.075001,1.480553,587200
1969-07-15,16.075001,16.200001,15.8625,16.174999,1.489765,1036800
1969-07-16,16.275,16.424999,16.275,16.424999,1.51279,624000
1969-07-17,16.424999,16.6,16.35,16.375,1.508185,505600
1969-07-18,16.299999,16.299999,16.025,16.15,1.487461,436800
1969-07-22,16.15,16.25,15.8875,15.9125,1.465586,633600
1969-07-23,15.9125,16.1,15.775,16.012501,1.474797,956800
1969-07-24,16.012501,16.075001,15.825,15.85,1.45983,620800
1969-07-25,15.85,15.925,15.7625,15.825,1.457528,721600
1969-07-28,15.8125,15.8125,15.65,15.65625,1.441984,955200
1969-07-29,15.65625,16.15,15.65,15.65,1.441409,1364800
1969-07-30,15.65,16,15.5,15.775,1.452922,1260800
1969-07-31,16,16.325001,16,16.225,1.494369,1096000
1969-08-01,16.299999,16.5875,16.299999,16.475,1.522085,940800
1969-08-04,16.475,16.700001,16.275,16.3375,1.509381,723200
1969-08-05,16.375,16.725,16.375,16.725,1.545182,785600
1969-08-06,16.762501,16.924999,16.762501,16.799999,1.552111,716800
1969-08-07,16.799999,16.85,16.637501,16.6875,1.541717,387200
1969-08-08,16.6875,16.875,16.674999,16.674999,1.540563,272000
1969-08-11,16.674999,16.7125,16.4625,16.4625,1.52093,323200
1969-08-12,16.4625,16.525,16.4,16.525,1.526704,516800
1969-08-13,16.525,16.75,16.4375,16.75,1.547492,619200
1969-08-14,16.75,16.9375,16.725,16.9375,1.564814,593600
1969-08-15,16.9375,16.975,16.85,16.975,1.56828,536000
1969-08-18,16.975,17.075001,16.9125,17.0625,1.576363,561600
1969-08-19,17.0625,17.2125,17,17.1,1.579827,764800
1969-08-20,17.1,17.34375,17.049999,17.34375,1.602347,520000
1969-08-21,17.34375,17.475,17.299999,17.450001,1.612164,513600
1969-08-22,17.450001,17.5375,17.4375,17.512501,1.617937,696000
1969-08-25,17.325001,17.325001,17.049999,17.049999,1.575207,569600
1969-08-26,17.049999,17.0875,16.9,17,1.570589,448000
1969-08-27,17.075001,17.299999,17.075001,17.137501,1.583292,331200
1969-08-28,17.174999,17.4,17.174999,17.4,1.607543,324800
1969-08-29,17.4,17.49375,17.15,17.25,1.593685,576000
1969-09-02,17.25,17.275,17.025,17.174999,1.586756,425600
1969-09-03,17.174999,17.262501,17.012501,17.0375,1.574053,248000
1969-09-04,17.0375,17.075001,16.9,17.012501,1.571743,440000
1969-09-05,17.012501,17.025,16.8125,16.9,1.561349,364800
1969-09-08,16.875,16.875,16.762501,16.762501,1.548646,307200
1969-09-09,16.762501,16.924999,16.549999,16.924999,1.563659,536000
1969-09-10,17,17.475,17,17.424999,1.609851,481600
1969-09-11,17.325001,17.325001,17.137501,17.174999,1.586756,443200
1969-09-12,17.174999,17.275,16.875,17.275,1.595995,640000
1969-09-15,17.275,17.362499,17,17.200001,1.589066,537600
1969-09-16,17.200001,17.387501,17.075001,17.3375,1.601769,537600
1969-09-17,17.3375,17.375,17.262501,17.35,1.602924,299200
1969-09-18,17.35,17.475,17.35,17.424999,1.609851,441600
1969-09-19,17.4625,17.65,17.4625,17.549999,1.621401,1024000
1969-09-22,17.625,17.950001,17.625,17.924999,1.656047,747200
1969-09-23,17.924999,18.012501,17.725,17.862499,1.650272,652800
1969-09-24,17.862499,17.875,17.75,17.85,1.649119,433600
1969-09-25,17.799999,17.799999,17.35,17.387501,1.60639,512000
1969-09-26,17.387501,17.549999,17.25,17.325001,1.600614,428800
1969-09-29,17.325001,17.4125,17.15,17.3125,1.59946,553600
1969-09-30,17.3125,17.35,17.225,17.262501,1.59484,296000
1969-10-01,17.262501,17.299999,17.1625,17.174999,1.586756,360000
1969-10-02,17.174999,17.275,17,17.225,1.591375,1067200
1969-10-03,17.225,17.3375,17.1875,17.237499,1.592531,785600
1969-10-06,17.237499,17.450001,17.1625,17.424999,1.609851,372800
1969-10-07,17.424999,17.525,17.262501,17.299999,1.598305,424000
1969-10-08,17.2875,17.2875,17.05625,17.075001,1.577518,683200
1969-10-09,17.075001,17.387501,17.012501,17.35,1.602924,340800
1969-10-10,17.35,17.49375,17.200001,17.325001,1.600614,524800
1969-10-13,17.325001,17.387501,17.15,17.362499,1.604078,340800
1969-10-14,17.362499,17.674999,17.35,17.65,1.63064,1156800
1969-10-15,17.6875,17.7875,17.6875,17.700001,1.635261,755200
1969-10-16,17.700001,17.799999,17.424999,17.5875,1.624866,640000
1969-10-17,17.5875,17.674999,17.512501,17.549999,1.621401,316800
1969-10-20,17.549999,17.65,17.549999,17.65,1.63064,252800
1969-10-21,17.6625,17.9375,17.6625,17.85,1.649119,569600
1969-10-22,17.85,17.862499,17.75,17.775,1.642188,593600
1969-10-23,17.775,17.825001,17.637501,17.825001,1.646808,416000
1969-10-24,17.9375,18.25,17.9375,18.200001,1.681453,732800
1969-10-27,18.200001,18.25,18.025,18.174999,1.679143,292800
1969-10-28,18.174999,18.174999,18,18.075001,1.669905,284800
1969-10-29,18,18,17.8125,17.8125,1.645653,347200
1969-10-30,17.8125,17.975,17.7125,17.975,1.660666,540800
1969-10-31,17.975,18.112499,17.975,18.025,1.665286,393600
1969-11-03,18,18,17.8125,17.975,1.660666,416000
1969-11-04,17.975,18.025,17.799999,17.975,1.660666,404800
1969-11-05,17.975,18.0625,17.9625,18.025,1.665286,284800
1969-11-06,18.025,18.0625,17.9625,18.025,1.669917,248000
1969-11-07,18.0875,18.262501,18.0875,18.25,1.690763,425600
1969-11-10,18.25,18.424999,18.25,18.3375,1.698869,648000
1969-11-11,18.3375,18.4375,18.3125,18.387501,1.703501,404800
1969-11-12,18.387501,18.424999,18.3125,18.35,1.700028,331200
1969-11-13,18.2875,18.2875,17.975,18.225,1.688447,649600
1969-11-14,18.225,18.225,18.15,18.15,1.681498,305600
1969-11-17,18.15,18.1875,18.075001,18.125,1.679182,356800
1969-11-18,18.125,18.1875,18.025,18.1625,1.682657,457600
1969-11-19,18.1625,18.174999,17.950001,17.950001,1.66297,584000
1969-11-20,17.862499,17.862499,17.625,17.737499,1.643283,660800
1969-11-21,17.725,17.725,17.549999,17.549999,1.625912,272000
1969-11-24,17.5,17.5,17.2125,17.2875,1.601593,620800
1969-11-25,17.2875,17.5875,17.275,17.3125,1.603908,564800
1969-11-26,17.3375,17.549999,17.3375,17.5,1.62128,412800
1969-11-28,17.5875,17.875,17.5875,17.85,1.653704,280000
1969-12-01,17.924999,18.049999,17.924999,18,1.667601,536000
1969-12-02,17.975,17.975,17.775,17.799999,1.649072,667200
1969-12-03,17.799999,17.950001,17.75625,17.75625,1.645019,304000
1969-12-04,17.75625,17.875,17.612499,17.85,1.653704,499200
1969-12-05,17.85,18,17.762501,17.85,1.653704,387200
1969-12-08,17.85,17.950001,17.775,17.775,1.646757,457600
1969-12-09,17.775,18.075001,17.762501,17.799999,1.649072,744000
1969-12-10,17.799999,17.799999,17.625,17.775,1.646757,763200
1969-12-11,17.775,17.8375,17.762501,17.775,1.646757,444800
1969-12-12,17.8125,18.012501,17.8125,17.975,1.665285,408000
1969-12-15,17.950001,17.950001,17.8125,17.9,1.658337,395200
1969-12-16,17.9,17.9,17.6625,17.6625,1.636333,528000
1969-12-17,17.6625,17.725,17.512501,17.575001,1.628228,320000
1969-12-18,17.575001,18.0375,17.549999,18.012501,1.66876,849600
1969-12-19,18.025,18.35,18.025,18.325001,1.697711,923200
1969-12-22,18.299999,18.299999,18.012501,18.025,1.669917,585600
1969-12-23,18,18,17.5625,17.575001,1.628228,769600
1969-12-24,17.700001,17.975,17.700001,17.75,1.64444,561600
1969-12-26,17.75,18.075001,17.75,18.049999,1.672234,219200
1969-12-29,18.049999,18.137501,17.9,17.9125,1.659496,220800
1969-12-30,17.9125,18.012501,17.825001,17.975,1.665285,387200
1969-12-31,18.1,18.225,18.1,18.225,1.688447,584000
1970-01-02,18.225,18.2875,18.200001,18.237499,1.689603,315200
1970-01-05,18.299999,18.4125,18.299999,18.4125,1.705817,424000
1970-01-06,18.4125,18.450001,18.3125,18.424999,1.706975,488000
1970-01-07,18.424999,18.4375,18.3125,18.4375,1.708135,457600
1970-01-08,18.4375,18.475,18.375,18.475,1.711608,707200
1970-01-09,18.475,18.525,18.424999,18.450001,1.709291,585600
1970-01-12,18.450001,18.487499,18.387501,18.387501,1.703501,379200
1970-01-13,18.387501,18.799999,18.387501,18.706249,1.733032,744000
1970-01-14,18.706249,18.775,18.65,18.6875,1.731295,392000
1970-01-15,18.75,19.075001,18.75,19.075001,1.767195,420800
1970-01-16,19.075001,19.35,18.450001,18.487499,1.712765,1283200
1970-01-19,17.75625,17.75625,17.475,17.5,1.62128,744000
1970-01-20,17.5,17.85,17.25,17.825001,1.65139,1681600
1970-01-21,17.825001,17.825001,17.674999,17.75,1.64444,945600
1970-01-22,17.75,17.85,17.7125,17.799999,1.649072,636800
1970-01-23,17.799999,17.950001,17.799999,17.799999,1.649072,816000
1970-01-26,17.700001,17.700001,17.424999,17.424999,1.614332,696000
1970-01-27,17.2875,17.2875,17.049999,17.262501,1.599276,1088000
1970-01-28,17.262501,17.362499,17.012501,17.049999,1.579589,844800
1970-01-29,17.049999,17.237499,16.7125,16.924999,1.568009,1072000
1970-01-30,16.759375,17.237499,16.7125,16.759375,1.552665,427200
1970-02-02,16.85,17.15,16.85,17.15,1.588854,788800
1970-02-03,17.15,17.3375,16.825001,17.1625,1.590012,1136000
1970-02-04,17.1625,17.3375,16.825001,17.1625,1.590012,904000
1970-02-05,16.975,16.975,16.737499,16.9375,1.569167,817600
1970-02-06,16.9375,17.262501,16.9125,17.237499,1.596961,704000
1970-02-09,17.325001,17.575001,17.325001,17.487499,1.62012,569600
1970-02-10,17.487499,17.575001,17.225,17.299999,1.602751,512000
1970-02-11,17.4375,17.75,17.4375,17.75,1.64444,584000
1970-02-12,17.75,17.75,17.525,17.6,1.630544,499200
1970-02-13,17.6,17.6,17.375,17.450001,1.616647,497600
1970-02-16,17.450001,17.5375,17.387501,17.4625,1.617805,412800
1970-02-17,17.4625,17.487499,17.299999,17.487499,1.62012,443200
1970-02-18,17.487499,17.737499,17.475,17.5625,1.627069,392000
1970-02-19,17.6,17.725,17.6,17.6,1.630544,649600
1970-02-20,17.6,17.625,17.4,17.475,1.618964,643200
1970-02-24,17.424999,17.424999,17.225,17.225,1.595803,371200
1970-02-25,17.225,17.450001,16.75,17.25,1.598119,1224000
1970-02-26,17.25,17.25,16.975,17.2125,1.594644,568000
1970-02-27,17.2125,17.25,17.012501,17.012501,1.576115,577600
1970-03-02,17.012501,17.049999,16.737499,16.775,1.554113,993600
1970-03-03,16.775,16.775,16.65,16.6625,1.543689,811200
1970-03-04,16.6625,16.737499,16.424999,16.487499,1.527477,1067200
1970-03-05,16.487499,16.6,16.450001,16.4625,1.525161,643200
1970-03-06,16.456249,16.456249,16.174999,16.262501,1.506632,1108800
1970-03-09,16,16,15.7625,15.8375,1.467258,1459200
1970-03-10,15.925,16.325001,15.925,16.325001,1.512423,947200
1970-03-11,16.325001,16.6,16.25,16.424999,1.521687,947200
1970-03-12,16.424999,16.4375,16.25625,16.4375,1.522845,643200
1970-03-13,16.4375,16.450001,16.2125,16.2125,1.501999,433600
1970-03-16,16.0875,16.0875,15.925,16,1.482312,748800
1970-03-17,16,16.200001,15.9625,16.125,1.493895,795200
1970-03-18,16.125,16.2125,16.112499,16.112499,1.492734,601600
1970-03-19,16.112499,16.1875,16.0625,16.11875,1.493314,483200
1970-03-20,16.11875,16.15,15.8875,15.9875,1.481154,731200
1970-03-23,15.9875,16.137501,15.8875,16.1,1.491577,332800
1970-03-24,16.1,16.4,16.1,16.4,1.519371,432000
1970-03-25,16.475,16.85,16.475,16.65,1.542532,1244800
1970-03-26,16.65,16.75,16.637501,16.6625,1.543689,449600
1970-03-30,16.7125,16.887501,16.7125,16.8375,1.559903,508800
1970-03-31,16.8375,16.924999,16.799999,16.924999,1.568009,588800
1970-04-01,16.924999,17.025,16.862499,16.887501,1.564535,521600
1970-04-02,16.85,16.85,16.5875,16.6,1.5379,417600
1970-04-03,16.5375,16.5375,16.2875,16.325001,1.512423,464000
1970-04-06,16.174999,16.174999,15.875,16.025,1.484628,892800
1970-04-07,16.025,16.15,15.95,16,1.482312,555200
1970-04-08,16,16.200001,15.975,16.200001,1.500841,427200
1970-04-09,16.275,16.525,16.275,16.2875,1.508949,612800
1970-04-10,16.2875,16.85,16.2875,16.575001,1.535583,1497600
1970-04-13,16.549999,16.549999,16.31875,16.35,1.514737,424000
1970-04-14,16.325001,16.325001,16.0625,16.237499,1.504315,633600
1970-04-15,16.237499,16.35,16.137501,16.1625,1.497367,444800
1970-04-16,16.1625,16.25,16.025,16.0375,1.485787,459200
1970-04-17,16.0375,16.174999,15.975,16.125,1.493895,545600
1970-04-20,16.15,16.2875,16.15,16.225,1.503159,436800
1970-04-21,16.225,16.25,16.049999,16.049999,1.486944,428800
1970-04-22,15.98125,15.98125,15.65,15.65,1.449887,1353600
1970-04-23,15.65,15.725,15.475,15.48125,1.434254,1059200
1970-04-24,15.48125,15.575,15.3,15.45,1.431358,851200
1970-04-27,15.45,15.5,14.98125,15.075,1.396617,1641600
1970-04-28,14.9875,14.9875,14.5,14.5125,1.344504,2020800
1970-04-29,14.5125,15.05,14.3125,15.0125,1.390826,2081600
1970-04-30,15.0125,15.0125,14.725,14.9,1.380403,923200
1970-05-01,14.9,14.95,14.6,14.8375,1.38017,915200
1970-05-04,14.73125,14.73125,14.1,14.15,1.31622,1721600
1970-05-05,14.15,14.2,13.95,14.15,1.31622,1377600
1970-05-06,14.15,14.55,14.025,14.375,1.33715,1603200
1970-05-07,14.375,14.50625,14.375,14.4875,1.347614,545600
1970-05-08,14.4875,14.525,14.35,14.525,1.351103,536000
1970-05-11,14.475,14.475,14.25,14.275,1.327848,460800
1970-05-12,14.275,14.4125,13.9,14.125,1.313894,972800
1970-05-13,13.9375,13.9375,13.7125,13.75,1.279013,1643200
1970-05-14,13.725,13.725,13.1,13.425,1.248781,1665600
1970-05-15,13.425,13.55,13.15,13.5375,1.259247,2096000
1970-05-18,13.5375,13.575,13.475,13.5,1.255758,787200
1970-05-19,13.425,13.425,12.925,12.925,1.202272,1017600
1970-05-20,12.775,12.775,12.475,12.525,1.165065,1576000
1970-05-21,12.2875,12.2875,11.85,12.275,1.141809,2536000
1970-05-22,12.275,12.5,12.15,12.4,1.153437,1163200
1970-05-25,12.3625,12.3625,12.05,12.05,1.12088,1011200
1970-05-26,12.05,12.3625,11.9,12.1,1.125531,2307200
1970-05-27,12.25,13.025,12.25,12.95,1.204598,1873600
1970-05-28,12.95,13.3875,12.95,13.35,1.241805,2089600
1970-05-29,13.35,13.9875,13.175,13.9,1.292966,1779200
1970-06-01,13.9,14.35,13.8,14.35,1.334824,1659200
1970-06-02,14.325,14.325,13.9625,14.15,1.31622,1204800
1970-06-03,14.15,14.2375,13.9,14.15,1.31622,1337600
1970-06-04,14.0625,14.0625,13.5125,13.5625,1.261572,1080000
1970-06-05,13.5625,13.6625,13.2125,13.5,1.255758,1540800
1970-06-08,13.5,13.675,13.2625,13.3125,1.238317,612800
1970-06-09,13.3125,13.475,13.25,13.4125,1.247619,664000
1970-06-10,13.4125,13.4375,13.1,13.275,1.234828,644800
1970-06-11,13.1125,13.1125,12.9375,12.9625,1.205761,891200
1970-06-12,12.9625,13,12.6625,12.95,1.204598,956800
1970-06-15,12.95,13.15,12.725,12.95,1.204598,747200
1970-06-16,12.95625,13.55,12.95625,13.55,1.26041,665600
1970-06-17,13.55,13.6375,13.2625,13.2875,1.235992,897600
1970-06-18,13.2875,13.6,13,13.6,1.26506,804800
1970-06-19,13.6,13.7875,13.5125,13.5125,1.25692,721600
1970-06-22,13.5125,13.6625,13.25625,13.425,1.248781,692800
1970-06-23,13.425,13.5,12.85625,12.85625,1.195877,724800
1970-06-24,12.85625,13.1125,12.75,12.75,1.185994,1080000
1970-06-25,12.8375,13.1,12.8375,12.9,1.199946,1568000
1970-06-26,12.9,13.05,12.7625,12.875,1.197621,856000
1970-06-29,12.875,13,12.725,12.875,1.197621,860800
1970-06-30,12.875,12.9875,12.5,12.5,1.162739,1096000
1970-07-01,12.5,12.7375,12.49375,12.7,1.181343,777600
1970-07-02,12.7,12.7625,12.5,12.5375,1.166227,755200
1970-07-06,12.51875,12.51875,12.2,12.225,1.137159,824000
1970-07-07,12.225,12.3625,12.1,12.125,1.127857,960000
1970-07-08,12.175,12.625,12.175,12.625,1.174366,1201600
1970-07-09,12.625,12.8,12.525,12.7125,1.182506,924800
1970-07-10,12.7125,12.725,12.4375,12.5125,1.163901,593600
1970-07-13,12.5125,12.6,12.25,12.3875,1.152275,832000
1970-07-14,12.3875,12.5875,12.3875,12.5625,1.168553,728000
1970-07-15,12.5625,12.65,12.5,12.6,1.17204,852800
1970-07-16,12.6125,12.775,12.6125,12.7,1.181343,1004800
1970-07-17,12.7875,13,12.7875,12.975,1.206923,1260800
1970-07-20,12.975,13.125,12.8875,12.9,1.199946,1107200
1970-07-21,12.9,12.9125,12.8125,12.8875,1.198784,481600
1970-07-22,12.8875,12.95,12.68125,12.7,1.181343,1003200
1970-07-23,12.7,12.925,12.675,12.85,1.195296,1155200
1970-07-24,12.8,12.8,12.65,12.6875,1.18018,772800
1970-07-27,12.6875,12.75,12.5625,12.6625,1.177855,420800
1970-07-28,12.6625,12.6875,12.5625,12.6375,1.175529,601600
1970-07-29,12.6375,12.7,12.6125,12.625,1.174366,673600
1970-07-30,12.625,12.7375,12.625,12.675,1.179018,628800
1970-07-31,12.6625,12.6625,12.55625,12.6125,1.178784,609600
1970-08-03,12.59375,12.59375,12.40625,12.4625,1.164764,721600
1970-08-04,12.4625,12.525,12.35,12.5125,1.169437,804800
1970-08-05,12.5125,12.5375,12.4625,12.4875,1.167101,336000
1970-08-06,12.4875,12.4875,12.375,12.425,1.161259,417600
1970-08-07,12.425,12.45,12.25,12.275,1.14724,721600
1970-08-10,12.275,12.275,11.925,12.025,1.123875,1145600
1970-08-11,11.9875,11.9875,11.8125,11.9125,1.113361,740800
1970-08-12,11.7875,11.7875,11.525,11.53125,1.077728,1228800
1970-08-13,11.5,11.5,10.9375,11.15,1.042096,3244800
1970-08-14,11.25,11.49375,11.25,11.49375,1.074224,1105600
1970-08-17,11.49375,11.7625,11.375,11.7625,1.099341,769600
1970-08-18,11.775,12.0125,11.775,11.9875,1.120371,1172800
1970-08-19,11.9875,12.1375,11.9375,11.9875,1.120371,697600
1970-08-20,11.9875,12.2375,11.8,12.2375,1.143736,873600
1970-08-21,12.2375,12.5,12.1875,12.4625,1.164764,1081600
1970-08-24,12.7,13.1375,12.7,13.1375,1.227851,2092800
1970-08-25,13.1375,13.4,13,13.2,1.233692,1616000
1970-08-26,13.2,13.5,13.15,13.1875,1.232524,1100800
1970-08-27,13.1875,13.3875,13.0375,13.2625,1.239534,852800
1970-08-28,13.2625,13.575,13.2625,13.5625,1.267572,913600
1970-08-31,13.475,13.475,13.3125,13.3125,1.244208,563200
1970-09-01,13.2625,13.2625,13.05,13.19375,1.233109,819200
1970-09-02,13.19375,13.2,12.9625,13.2,1.233692,820800
1970-09-03,13.2875,13.5125,13.2875,13.4875,1.260563,828800
1970-09-04,13.4875,13.7,13.4625,13.6,1.271077,780800
1970-09-08,13.6,13.75,13.35,13.75,1.285096,936000
1970-09-09,13.75,13.8375,13.5125,13.65,1.27575,976000
1970-09-10,13.5375,13.5375,13.4,13.4125,1.253553,761600
1970-09-11,13.4125,13.55,13.4125,13.4375,1.25589,496000
1970-09-14,13.4375,13.525,13.225,13.3,1.243038,796800
1970-09-15,13.3,13.325,13.1625,13.31875,1.244791,500800
1970-09-16,13.31875,13.575,13.30625,13.55,1.266404,569600
1970-09-17,13.65,13.85,13.65,13.825,1.292105,771200
1970-09-18,13.8625,14.2375,13.8625,14.0125,1.30963,843200
1970-09-21,14.0125,14.01875,13.6875,13.775,1.287433,892800
1970-09-22,13.7625,13.7625,13.575,13.6625,1.276918,657600
1970-09-23,13.6875,14.05,13.6875,14.05,1.313134,1240000
1970-09-24,14.1,14.425,14.1,14.425,1.348183,1475200
1970-09-25,14.425,14.5625,14.35,14.425,1.348183,844800
1970-09-28,14.425,14.6,14.35,14.5,1.355192,492800
1970-09-29,14.5,14.6375,14.3,14.5875,1.363371,764800
1970-09-30,14.5875,14.775,14.575,14.5875,1.363371,852800
1970-10-01,14.5875,14.85,14.5875,14.85,1.387905,496000
1970-10-02,14.8875,15.05,14.8875,14.9625,1.398418,972800
1970-10-05,15.025,15.4,15.025,15.3375,1.433467,731200
1970-10-06,15.35,15.4875,15.35,15.35625,1.435218,816000
1970-10-07,15.35,15.35,15.075,15.2875,1.428794,696000
1970-10-08,15.25,15.25,14.9,14.9125,1.393745,771200
1970-10-09,14.9125,14.925,14.7,14.80625,1.383815,764800
1970-10-12,14.7375,14.7375,14.425,14.5125,1.35636,611200
1970-10-13,14.5125,14.65,14.3,14.6,1.364538,553600
1970-10-14,14.6,14.7375,14.5125,14.575,1.362202,352000
1970-10-15,14.575,14.74375,14.575,14.65,1.369211,420800
1970-10-16,14.65,14.675,14.5,14.5375,1.358696,619200
1970-10-19,14.3375,14.3375,14.15,14.225,1.329491,764800
1970-10-20,14.225,14.6,14.225,14.55625,1.36045,512000
1970-10-21,14.55625,14.775,14.4375,14.44375,1.349935,564800
1970-10-22,14.44375,14.475,14.3125,14.4,1.345846,380800
1970-10-23,14.4375,14.7625,14.4375,14.75,1.378558,400000
1970-10-26,14.7375,14.7375,14.45,14.4875,1.354024,393600
1970-10-27,14.4875,14.55,14.45,14.55,1.359866,448000
1970-10-28,14.55,14.8625,14.475,14.825,1.385567,545600
1970-10-29,14.85,15,14.85,14.925,1.394914,756800
1970-10-30,14.85,14.85,14.65,14.7,1.379429,595200
1970-11-02,14.7,14.9875,14.6375,14.9875,1.406408,689600
1970-11-03,14.9875,15.0375,14.80625,14.80625,1.3894,540800
1970-11-04,14.8125,15.025,14.8125,14.8125,1.389987,456000
1970-11-05,14.8125,14.825,14.625,14.63125,1.372978,548800
1970-11-06,14.63125,14.7,14.575,14.7,1.379429,572800
1970-11-09,14.7625,14.95,14.7625,14.875,1.395852,912000
1970-11-10,14.9125,15,14.9125,14.95,1.402889,672000
1970-11-11,14.95,15.15,14.8625,14.8625,1.394678,796800
1970-11-12,14.8625,14.925,14.8125,14.85625,1.394092,768000
1970-11-13,14.8,14.8,14.65,14.65625,1.375324,675200
1970-11-16,14.65625,14.6625,14.425,14.6625,1.375911,779200
1970-11-17,14.6625,14.7625,14.6125,14.64375,1.374151,400000
1970-11-18,14.625,14.625,14.5,14.525,1.363008,609600
1970-11-19,14.525,14.65,14.5,14.55,1.365354,500800
1970-11-20,14.55,14.8375,14.5375,14.825,1.391159,544000
1970-11-23,14.85,15.025,14.85,14.95,1.402889,896000
1970-11-24,14.95,15,14.7625,15,1.407581,772800
1970-11-25,15,15.0375,14.8875,14.95,1.402889,940800
1970-11-27,14.95,15.425,14.925,15.425,1.447463,1001600
1970-11-30,15.425,15.45,15.2625,15.3625,1.441599,908800
1970-12-01,15.3625,15.45,15.3125,15.4,1.445117,841600
1970-12-02,15.4,15.7125,15.3875,15.7,1.473268,1136000
1970-12-03,15.7,15.75,15.5125,15.575,1.461538,1056000
1970-12-04,15.575,15.7375,15.45,15.5875,1.462712,809600
1970-12-07,15.5875,15.8,15.55,15.8,1.482653,724800
1970-12-08,15.8,15.9625,15.7375,15.8125,1.483826,961600
1970-12-09,15.8125,15.9,15.725,15.8625,1.488518,760000
1970-12-10,15.8625,15.99375,15.85,15.875,1.489691,697600
1970-12-11,15.875,15.95,15.85,15.85,1.487344,611200
1970-12-14,15.8375,15.8375,15.525,15.5375,1.458021,664000
1970-12-15,15.5375,15.575,15.48125,15.55,1.459193,593600
1970-12-16,15.55,15.7,15.5375,15.65,1.468577,491200
1970-12-17,15.65,15.7875,15.65,15.65,1.468577,564800
1970-12-18,15.65,15.8375,15.65,15.775,1.480307,604800
1970-12-21,15.775,15.9125,15.725,15.8625,1.488518,500800
1970-12-22,15.8625,15.9375,15.76875,15.8,1.482653,684800
1970-12-23,15.8,15.8375,15.55,15.625,1.466231,1457600
1970-12-24,15.6375,15.7875,15.6375,15.75,1.47796,635200
1970-12-28,15.8,15.925,15.8,15.925,1.494382,388800
1970-12-29,15.925,16.025,15.85,16.012501,1.502594,708800
1970-12-30,16.012501,16.0375,15.95,15.975,1.499074,427200
1970-12-31,15.975,15.9875,15.825,15.8875,1.490864,524800
1971-01-04,15.8375,15.8375,15.6125,15.65,1.468577,537600
1971-01-05,15.65,15.9125,15.575,15.8125,1.483826,563200
1971-01-06,15.8125,16.025,15.8,15.9,1.492036,488000
1971-01-07,15.9,15.975,15.7875,15.8125,1.483826,553600
1971-01-08,15.8125,15.8375,15.7,15.725,1.475615,571200
1971-01-11,15.7,15.7,15.5125,15.625,1.466231,984000
1971-01-12,15.625,15.825,15.6125,15.7875,1.48148,644800
1971-01-13,15.7875,15.8875,15.775,15.78125,1.480894,899200
1971-01-14,15.78125,15.8,15.6625,15.725,1.475615,628800
1971-01-15,15.725,15.75,15.5,15.5,1.454502,720000
1971-01-18,15.55,15.6875,15.55,15.5875,1.462712,536000
1971-01-19,15.5875,15.7,15.5875,15.6375,1.467403,633600
1971-01-20,15.6375,15.7375,15.6,15.7375,1.476787,420800
1971-01-21,15.7375,15.8,15.675,15.775,1.480307,547200
1971-01-22,15.80625,15.8875,15.80625,15.825,1.484998,812800
1971-01-25,16.0875,16.0875,15.8125,16.0875,1.509632,1068800
1971-01-26,16.15,16.387501,16.15,16.299999,1.529572,972800
1971-01-27,16.299999,16.299999,15.975,16.125,1.513151,920000
1971-01-28,16.049999,16.049999,15.85,15.875,1.489691,712000
1971-01-29,15.9125,16.275,15.9125,16.275,1.527226,680000
1971-02-01,16.275,16.4,16.25,16.362499,1.535437,612800
1971-02-02,16.362499,16.4375,16.2875,16.387501,1.537782,732800
1971-02-03,16.387501,16.4625,16.325001,16.43125,1.541888,464000
1971-02-04,16.43125,16.549999,16.35,16.525,1.550686,593600
1971-02-05,16.525,16.875,16.4125,16.825001,1.585073,784000
1971-02-08,16.825001,17.0875,16.625,17.0375,1.605091,688000
1971-02-09,17.0375,17.0625,16.9125,16.924999,1.594494,643200
1971-02-10,16.9,16.9,16.7125,16.862499,1.588605,619200
1971-02-11,16.862499,16.975,16.8375,16.9375,1.595672,553600
1971-02-12,16.9375,16.975,16.875,16.975,1.599203,364800
1971-02-16,16.975,17.174999,16.9375,17.081249,1.609213,652800
1971-02-17,17.018749,17.018749,16.7875,16.825001,1.585073,624000
1971-02-18,16.825001,16.862499,16.4625,16.4625,1.550921,785600
1971-02-19,16.4625,16.5875,16.35,16.4125,1.546212,660800
1971-02-22,16.4125,16.549999,16.325001,16.525,1.556809,523200
1971-02-23,16.525,16.775,16.487499,16.762501,1.579184,364800
1971-02-24,16.799999,16.975,16.799999,16.9125,1.593315,464000
1971-02-25,16.9125,16.9375,16.700001,16.700001,1.573297,481600
1971-02-26,16.700001,16.825001,16.6,16.825001,1.585073,539200
1971-03-01,16.825001,16.9625,16.737499,16.950001,1.596849,452800
1971-03-02,16.924999,16.924999,16.799999,16.9,1.592138,427200
1971-03-03,16.9,16.9125,16.799999,16.862499,1.588605,363200
1971-03-04,16.9125,17.137501,16.9125,17.0375,1.605091,572800
1971-03-05,17.0625,17.275,17.0625,17.275,1.627466,660800
1971-03-08,17.275,17.424999,17.1625,17.424999,1.641598,619200
1971-03-09,17.424999,17.5375,17.4,17.450001,1.643953,755200
1971-03-10,17.450001,17.512501,17.4375,17.4375,1.642776,380800
1971-03-11,17.4375,17.475,17.325001,17.387501,1.638065,764800
1971-03-12,17.387501,17.700001,17.375,17.700001,1.667506,651200
1971-03-15,17.700001,18.237499,17.65,18.174999,1.712255,668800
1971-03-16,18.1625,18.1625,18.012501,18.125,1.707544,868800
1971-03-17,18.125,18.200001,17.950001,18.174999,1.712255,584000
1971-03-18,18.174999,18.2875,18.025,18.049999,1.700479,484800
1971-03-19,18.049999,18.112499,17.9,18.03125,1.698711,712000
1971-03-22,18.03125,18.0875,17.924999,17.924999,1.688701,507200
1971-03-23,17.924999,17.975,17.762501,17.7875,1.675749,568000
1971-03-24,17.7875,17.85,17.700001,17.75,1.672216,460800
1971-03-25,17.75,17.8125,17.549999,17.799999,1.676927,505600
1971-03-26,17.8125,17.950001,17.8125,17.9,1.686348,369600
1971-03-29,17.9,18,17.825001,17.825001,1.679281,313600
1971-03-30,17.825001,17.9125,17.8125,17.85,1.681637,273600
1971-03-31,17.85,17.987499,17.799999,17.875,1.683992,291200
1971-04-01,17.875,17.9,17.7125,17.799999,1.676927,312000
1971-04-02,17.799999,17.950001,17.762501,17.9,1.686348,273600
1971-04-05,17.9,18.0375,17.825001,18.0375,1.699302,420800
1971-04-06,18.0375,18.137501,17.950001,18.05625,1.701067,804800
1971-04-07,18.05625,18.200001,18,18.049999,1.700479,643200
1971-04-08,18.049999,18.1,17.799999,17.8375,1.680459,777600
1971-04-12,17.8375,18.025,17.825001,17.85,1.681637,481600
1971-04-13,17.85,18.0625,17.85,17.9,1.686348,816000
1971-04-14,17.9,17.9625,17.825001,17.9375,1.68988,500800
1971-04-15,17.9375,17.9375,17.8125,17.8125,1.678104,867200
1971-04-16,17.6875,17.6875,17.6,17.6,1.658085,4784000
1971-04-19,17.65,17.762501,17.65,17.700001,1.667506,404800
1971-04-20,17.700001,17.799999,17.700001,17.799999,1.676927,617600
1971-04-21,17.7875,17.7875,17.612499,17.65,1.662794,555200
1971-04-22,17.625,17.625,17.450001,17.6,1.658085,1112000
1971-04-23,17.6,17.8375,17.5625,17.75,1.672216,625600
1971-04-26,17.75,17.9,17.725,17.799999,1.676927,537600
1971-04-27,17.799999,17.924999,17.775,17.9,1.686348,377600
1971-04-28,17.9375,18.0625,17.9375,18.0625,1.701658,528000
1971-04-29,18.0625,18.1,18.049999,18.1,1.70519,747200
1971-04-30,18.0625,18.0625,17.825001,17.887501,1.68517,380800
1971-05-03,17.75,17.75,17.512501,17.6625,1.663973,628800
1971-05-04,17.6625,17.775,17.637501,17.674999,1.66515,344000
1971-05-05,17.65,17.65,17.450001,17.65,1.662794,732800
1971-05-06,17.65,17.737499,17.5875,17.5875,1.656908,508800
1971-05-07,17.475,17.475,17.275,17.35,1.640596,824000
1971-05-10,17.35,17.35,17.2125,17.237499,1.629958,707200
1971-05-11,17.237499,17.262501,17.112499,17.112499,1.618138,801600
1971-05-12,17.112499,17.225,17.1,17.125,1.619319,600000
1971-05-13,17.125,17.1875,16.9375,17.012501,1.608683,619200
1971-05-14,16.950001,16.950001,16.7125,16.775,1.586224,689600
1971-05-17,16.775,17.225,16.5625,16.700001,1.579132,688000
1971-05-18,16.700001,16.975,16.674999,16.9,1.598044,460800
1971-05-19,16.9,17.106251,16.9,17.1,1.616956,436800
1971-05-20,17.1,17.487499,17.1,17.4,1.645323,673600
1971-05-21,17.375,17.375,17.174999,17.200001,1.626411,403200
1971-05-24,17.15,17.15,17.049999,17.049999,1.612229,299200
1971-05-25,17,17,16.8125,16.85,1.593317,731200
1971-05-26,16.85,16.987499,16.825001,16.862499,1.594499,537600
1971-05-27,16.862499,16.9,16.700001,16.700001,1.579132,536000
1971-05-28,16.65,16.65,16.25,16.35,1.546036,1624000
1971-06-01,16.375,16.575001,16.375,16.4375,1.554309,728000
1971-06-02,16.4375,16.450001,16.2875,16.325001,1.543673,787200
1971-06-03,16.325001,16.387501,16.0375,16.0625,1.518852,2521600
1971-06-04,16.112499,16.450001,16.112499,16.2125,1.533035,891200
1971-06-07,16.1875,16.1875,15.85,15.8875,1.502303,1004800
1971-06-08,15.8875,15.975,15.5625,15.625,1.477481,1168000
1971-06-09,15.625,15.925,15.4,15.9125,1.504666,2435200
1971-06-10,15.9375,16.1,15.9375,16.075001,1.520033,1177600
1971-06-11,16.174999,16.2875,16.174999,16.225,1.534217,601600
1971-06-14,16.174999,16.174999,15.9,15.93125,1.506439,912000
1971-06-15,15.93125,16.125,15.8875,16.075001,1.520033,705600
1971-06-16,16.075001,16.25,16.049999,16.174999,1.52949,536000
1971-06-17,16.174999,16.1875,16.049999,16.049999,1.517669,516800
1971-06-18,16.00625,16.00625,15.75,15.775,1.491665,1144000
1971-06-21,15.775,15.8375,15.63125,15.7,1.484573,1049600
1971-06-22,15.7,15.875,15.6625,15.7375,1.48812,867200
1971-06-23,15.7375,15.8125,15.7125,15.7625,1.490483,688000
1971-06-24,15.7625,15.7875,15.625,15.65,1.479845,729600
1971-06-25,15.6,15.6,15.5,15.5625,1.471572,753600
1971-06-28,15.5625,15.625,15.525,15.5875,1.473936,500800
1971-06-29,15.59375,15.7125,15.59375,15.7,1.484573,756800
1971-06-30,15.775,15.875,15.775,15.85,1.498757,680000
1971-07-01,15.85,15.925,15.8375,15.8875,1.502303,473600
1971-07-02,15.8875,15.9625,15.8375,15.95,1.508212,467200
1971-07-06,15.875,15.875,15.75,15.825,1.496393,483200
1971-07-07,15.825,15.8625,15.5,15.575,1.472753,585600
1971-07-08,15.575,15.675,15.5375,15.5625,1.471572,907200
1971-07-09,15.5625,15.825,15.5625,15.8,1.494029,744000
1971-07-12,15.8,15.8,15.725,15.75,1.4893,628800
1971-07-13,15.725,15.725,15.0625,15.1,1.427838,2492800
1971-07-14,15.05,15.05,14.75,15,1.418382,3921600
1971-07-15,15,15.1,14.875,14.9,1.408926,1400000
1971-07-16,14.9,15.075,14.675,14.725,1.392377,1763200
1971-07-19,14.725,14.8375,14.65,14.825,1.401834,1075200
1971-07-20,14.925,15.09375,14.925,14.95,1.413653,956800
1971-07-21,14.975,15.0875,14.975,15.0875,1.426656,665600
1971-07-22,15.0875,15.0875,14.925,14.975,1.416017,635200
1971-07-23,14.975,14.975,14.8375,14.9,1.408926,585600
1971-07-26,14.9,14.975,14.8,14.8375,1.403016,652800
1971-07-27,14.8,14.8,14.5625,14.6375,1.384104,667200
1971-07-28,14.6375,15.05,14.6125,14.975,1.416017,1532800
1971-07-29,14.975,14.99375,14.675,14.8375,1.403016,836800
1971-07-30,14.8375,14.8875,14.5125,14.5625,1.377013,932800
1971-08-02,14.6375,14.8,14.6375,14.6875,1.388833,620800
1971-08-03,14.6875,14.7375,14.45,14.5,1.371102,977600
1971-08-04,14.5,14.6375,14.275,14.35,1.356918,1124800
1971-08-05,14.35,14.4375,14.275,14.35,1.356918,812800
1971-08-06,14.35,14.3875,14.25,14.275,1.355969,556800
1971-08-09,14.275,14.2875,14.175,14.2,1.348843,547200
1971-08-10,14.2,14.35,14.1625,14.3,1.358343,468800
1971-08-11,14.325,14.575,14.325,14.5625,1.383278,760000
1971-08-12,14.7,14.875,14.7,14.8375,1.4094,857600
1971-08-13,14.825,14.825,14.7,14.75,1.401089,388800
1971-08-16,15.675,16,15.675,15.7,1.491328,2057600
1971-08-17,15.7,15.9,15.7,15.7875,1.49964,1681600
1971-08-18,15.75,15.75,15.475,15.5125,1.473518,1124800
1971-08-19,15.5,15.5,15.325,15.35,1.458082,833600
1971-08-20,15.35,15.5,15.275,15.45,1.467581,428800
1971-08-23,15.5625,15.7375,15.5625,15.7375,1.49489,579200
1971-08-24,15.75,15.94375,15.75,15.9125,1.511513,676800
1971-08-25,15.9125,15.91875,15.6625,15.7375,1.49489,504000
1971-08-26,15.7375,15.75,15.5125,15.7,1.491328,416000
1971-08-27,15.7,15.875,15.675,15.775,1.498453,449600
1971-08-30,15.775,15.8375,15.5,15.50625,1.472924,457600
1971-08-31,15.375,15.375,15.075,15.2,1.443833,692800
1971-09-01,15.2,15.2875,15.05,15.075,1.431961,651200
1971-09-02,15.075,15.0875,14.95,14.975,1.422461,579200
1971-09-03,14.9875,15.4,14.9875,15.3875,1.461644,672000
1971-09-07,15.5,15.65,15.5,15.5,1.47233,753600
1971-09-08,15.5,15.5875,15.4625,15.525,1.474704,419200
1971-09-09,15.525,15.5375,15.3125,15.31875,1.455115,497600
1971-09-10,15.2875,15.2875,15.125,15.2625,1.449771,376000
1971-09-13,15.2,15.2,15,15,1.424836,577600
1971-09-14,15,15.0125,14.95,14.9875,1.423649,507200
1971-09-15,14.9875,15.1875,14.9875,15.15,1.439084,417600
1971-09-16,15.125,15.125,14.9875,15.05,1.429586,928000
1971-09-17,15.05,15.1375,15,15.0375,1.428398,712000
1971-09-20,15.1125,15.225,15.1125,15.2,1.443833,633600
1971-09-21,15.2,15.325,15.1625,15.275,1.450958,512000
1971-09-22,15.3,15.4375,15.3,15.3875,1.461644,852800
1971-09-23,15.3875,15.4375,15.25,15.25,1.448583,708800
1971-09-24,15.25,15.475,15.225,15.2375,1.447396,763200
1971-09-27,15.225,15.225,15.05,15.19375,1.44324,689600
1971-09-28,15.19375,15.325,15.175,15.2125,1.445022,561600
1971-09-29,15.2125,15.2125,15.1125,15.1375,1.437897,444800
1971-09-30,15.1375,15.309375,15.125,15.1875,1.442647,555200
1971-10-01,15.2125,15.3,15.2125,15.3,1.453333,673600
1971-10-04,15.3,15.4,15.3,15.325,1.455707,632000
1971-10-05,15.325,15.3875,15.2625,15.3875,1.461644,864000
1971-10-06,15.3875,15.45,15.2875,15.45,1.467581,992000
1971-10-07,15.45,15.625,15.4,15.425,1.465207,1121600
1971-10-08,15.425,15.4625,15.2,15.2375,1.447396,803200
1971-10-11,15.2375,15.3,15.175,15.2875,1.452146,284800
1971-10-12,15.2875,15.7625,15.25,15.75625,1.496672,1457600
1971-10-13,15.68125,15.68125,15.425,15.4625,1.468768,804800
1971-10-14,15.4625,15.475,15.35,15.3875,1.461644,500800
1971-10-15,15.3875,15.4625,15.3375,15.4375,1.466393,459200
1971-10-18,15.4375,15.4625,15.2625,15.45,1.467581,580800
1971-10-19,15.3125,15.4625,15.2625,15.45,1.467581,580800
1971-10-20,15.425,15.425,15.25,15.25,1.448583,715200
1971-10-21,15.25,15.2875,15.05,15.2,1.443833,640000
1971-10-22,15.2,15.4,15.05,15.08125,1.432553,545600
1971-10-25,15.08125,15.1625,15.075,15.1,1.434335,321600
1971-10-26,15.1,15.2375,14.95,14.95,1.420087,665600
1971-10-27,14.95,15.025,14.8125,14.85,1.410588,649600
1971-10-28,14.85,15.05,14.7875,14.9125,1.416524,659200
1971-10-29,14.9125,15.05,14.775,15.025,1.427211,809600
1971-11-01,15,15,14.5375,14.61875,1.388621,481600
1971-11-02,14.61875,14.7875,14.5,14.775,1.403463,792000
1971-11-03,14.875,15.175,14.875,15.15,1.439084,875200
1971-11-04,15.15,15.325,15.0125,15.0125,1.426023,977600
1971-11-05,15,15,14.825,15,1.431033,577600
1971-11-08,15,15,14.875,14.9625,1.427454,328000
1971-11-09,14.9625,15.1,14.95,14.95,1.426262,448000
1971-11-10,14.95,14.9875,14.8375,14.8625,1.417914,416000
1971-11-11,14.8,14.8,14.4125,14.6125,1.394064,1136000
1971-11-12,14.6125,14.825,14.425,14.7125,1.403604,696000
1971-11-15,14.7125,14.75,14.68125,14.7125,1.403604,412800
1971-11-16,14.7125,15.1,14.6875,15.1,1.440573,891200
1971-11-17,15.0875,15.0875,14.9125,15.05,1.435803,899200
1971-11-18,15.05,15.05,14.7,14.7375,1.405989,556800
1971-11-19,14.7375,14.7875,14.675,14.675,1.400026,352000
1971-11-22,14.675,14.7625,14.5875,14.5875,1.391679,432000
1971-11-23,14.5875,14.6625,14.5,14.525,1.385715,604800
1971-11-24,14.525,14.7,14.5125,14.5875,1.391679,452800
1971-11-26,14.5875,14.9375,14.575,14.9375,1.425069,323200
1971-11-29,14.9625,15.125,14.9625,15.1125,1.441765,980800
1971-11-30,15.1125,15.275,15.0125,15.275,1.457267,708800
1971-12-01,15.325,15.5,15.325,15.4875,1.477541,1264000
1971-12-02,15.4875,15.6,15.4125,15.475,1.476348,864000
1971-12-03,15.475,16.075001,15.475,16.049999,1.531204,1363200
1971-12-06,16.0375,16.0375,15.6625,15.6625,1.494236,976000
1971-12-07,15.6625,15.8625,15.55,15.85,1.512124,716800
1971-12-08,15.85,15.8625,15.675,15.675,1.495428,665600
1971-12-09,15.675,15.925,15.6,15.875,1.51451,505600
1971-12-10,15.8875,16.237499,15.8875,16.225,1.5479,1145600
1971-12-13,16.225,16.4,16.2125,16.2125,1.546707,812800
1971-12-14,16.2125,16.262501,16,16,1.526434,604800
1971-12-15,16,16.4,15.925,16.356251,1.56042,689600
1971-12-16,16.7125,16.987499,16.7125,16.950001,1.617066,1416000
1971-12-17,16.950001,16.987499,16.7125,16.950001,1.617066,883200
1971-12-20,17.049999,17.424999,17.049999,17.075001,1.628992,1435200
1971-12-21,17.075001,17.35,16.9,17.299999,1.650457,817600
1971-12-22,17.25,17.25,17.0625,17.0625,1.627798,531200
1971-12-23,16.987499,16.987499,16.75,16.799999,1.602756,721600
1971-12-27,16.799999,16.825001,16.674999,16.674999,1.59083,436800
1971-12-28,16.674999,16.987499,16.525,16.9625,1.618258,576000
1971-12-29,16.9625,17,16.8375,16.85,1.607527,355200
1971-12-30,16.85,16.862499,16.75,16.75,1.597986,259200
1971-12-31,16.75,16.9,16.700001,16.825001,1.605141,384000
1972-01-03,16.825001,16.924999,16.65,16.65,1.588446,544000
1972-01-04,16.65,17,16.5875,17,1.621837,553600
1972-01-05,17,17.174999,16.9625,17.049999,1.626607,491200
1972-01-06,17.049999,17.075001,16.9375,17.049999,1.626607,577600
1972-01-07,17.049999,17.137501,16.825001,16.9375,1.615875,540800
1972-01-10,16.9375,16.987499,16.8375,16.9,1.612296,460800
1972-01-11,16.9125,17.0625,16.9125,17.049999,1.626607,544000
1972-01-12,17.1,17.375,17.1,17.112499,1.632569,947200
1972-01-13,17.0625,17.0625,16.950001,17.049999,1.626607,897600
1972-01-14,17.125,17.5,17.125,17.5,1.669538,1409600
1972-01-17,17.5,17.5375,17.35,17.475,1.667153,929600
1972-01-18,17.475,17.674999,17.475,17.475,1.667153,676800
1972-01-19,17.475,17.762501,17.4625,17.6625,1.685041,611200
1972-01-20,18,18.25,18,18.174999,1.733934,2236800
1972-01-21,18.174999,18.5,18.1625,18.4125,1.756591,2360000
1972-01-24,18.299999,18.299999,18.025,18.025,1.719623,752000
1972-01-25,18.025,18.5,17.85,18.299999,1.745859,1363200
1972-01-26,18.299999,18.5,18.2125,18.4375,1.758977,849600
1972-01-27,18.4375,18.4625,18.35,18.4125,1.756591,476800
1972-01-28,18.4125,18.6,18.375,18.4125,1.756591,1212800
1972-01-31,18.4125,18.49375,18.3375,18.4,1.7554,552000
1972-02-01,18.4,18.450001,18.25,18.450001,1.760168,404800
1972-02-02,18.450001,18.74375,18.424999,18.674999,1.781635,764800
1972-02-03,18.674999,18.75,18.512501,18.6625,1.786901,945600
1972-02-04,18.612499,18.612499,18.4625,18.487499,1.770145,440000
1972-02-07,18.487499,18.549999,18.375,18.424999,1.764161,472000
1972-02-08,18.450001,18.612499,18.450001,18.612499,1.782114,368000
1972-02-09,18.612499,18.75,18.6,18.6875,1.789294,692800
1972-02-10,18.6875,18.737499,18.525,18.6,1.780918,440000
1972-02-11,18.6,18.737499,18.525,18.6875,1.789294,404800
1972-02-14,18.637501,18.637501,18.4125,18.450001,1.766553,584000
1972-02-15,18.450001,18.512501,18.387501,18.487499,1.770145,323200
1972-02-16,18.487499,18.5,18.450001,18.46875,1.76835,400000
1972-02-17,18.46875,18.6,18.325001,18.387501,1.76057,537600
1972-02-18,18.387501,18.4375,18.225,18.4375,1.765358,384000
1972-02-22,18.4375,18.674999,18.424999,18.424999,1.764161,504000
1972-02-23,18.424999,18.5875,18.4,18.450001,1.766553,360000
1972-02-24,18.450001,18.549999,18.237499,18.237499,1.746208,497600
1972-02-25,18.275,18.65,18.275,18.625,1.783311,515200
1972-02-28,18.5875,18.5875,18.25,18.35,1.75698,371200
1972-02-29,18.35,18.5375,18.299999,18.424999,1.764161,584000
1972-03-01,18.475,18.6875,18.475,18.625,1.783311,489600
1972-03-02,18.7125,19.025,18.7125,18.8125,1.801263,1496000
1972-03-03,18.8125,18.9375,18.725,18.875,1.807248,448000
1972-03-06,18.875,19.0875,18.825001,19,1.819216,680000
1972-03-07,19,19.1875,18.975,19.1875,1.837169,667200
1972-03-08,19.1875,19.225,19.1,19.1,1.828791,529600
1972-03-09,19.1,19.25,19.012501,19.15,1.833578,576000
1972-03-10,19.1,19.1,18.875,18.9125,1.810838,416000
1972-03-13,18.887501,18.887501,18.6,18.6625,1.786901,472000
1972-03-14,18.6625,18.700001,18.575001,18.575001,1.778523,523200
1972-03-15,18.6,18.725,18.6,18.65,1.785704,444800
1972-03-16,18.65,18.700001,18.299999,18.65,1.785704,745600
1972-03-17,18.65,18.85,18.5625,18.85,1.804854,577600
1972-03-20,18.85,19.049999,18.8375,18.84375,1.804255,593600
1972-03-21,18.84375,18.950001,18.65,18.825001,1.802461,729600
1972-03-22,18.85,19.0375,18.85,18.887501,1.808444,731200
1972-03-23,18.950001,19.125,18.950001,19.112499,1.829988,577600
1972-03-24,19.112499,19.200001,19.0625,19.137501,1.832381,585600
1972-03-27,19.137501,19.25,19.049999,19.25,1.843153,792000
1972-03-28,19.25,19.299999,19.1875,19.24375,1.842554,672000
1972-03-29,19.18125,19.18125,19,19,1.819216,460800
1972-03-30,19,19.174999,18.9375,19.112499,1.829988,347200
1972-04-03,19.112499,19.387501,19.1,19.275,1.845546,649600
1972-04-04,19.275,19.475,19.174999,19.450001,1.862303,660800
1972-04-05,19.450001,19.6875,19.450001,19.6,1.876665,848000
1972-04-06,19.6,19.674999,19.549999,19.549999,1.871878,528000
1972-04-07,19.549999,19.549999,19.424999,19.4625,1.8635,364800
1972-04-10,19.5,19.6875,19.5,19.525,1.869484,544000
1972-04-11,19.525,19.674999,19.475,19.525,1.869484,369600
1972-04-12,19.5875,19.987499,19.5875,19.875,1.902995,1436800
1972-04-13,19.875,19.9,19.700001,19.7125,1.887436,425600
1972-04-14,19.7125,19.9,19.6875,19.75,1.891028,323200
1972-04-17,19.75,19.75,19.65,19.75,1.891028,552000
1972-04-18,19.762501,19.975,19.762501,19.7875,1.894617,632000
1972-04-19,19.7875,19.8375,19.525,19.549999,1.871878,513600
1972-04-20,19.5375,19.5375,19.375,19.387501,1.856318,577600
1972-04-21,19.387501,19.4625,19.174999,19.25,1.843153,787200
1972-04-24,19.25,19.275,19.1625,19.25,1.843153,352000
1972-04-25,19.174999,19.174999,19.049999,19.075001,1.826398,395200
1972-04-26,19.075001,19.25,18.9625,19,1.819216,651200
1972-04-27,19.049999,19.225,19.049999,19.049999,1.824003,336000
1972-04-28,19.0625,19.35,19.0625,19.299999,1.847942,347200
1972-05-01,19.299999,19.3125,19.1,19.125,1.831185,316800
1972-05-02,19.125,19.299999,19,19,1.819216,491200
1972-05-03,19,19.1875,18.9375,18.950001,1.814427,496000
1972-05-04,18.950001,19.25,18.8375,19.225,1.847339,508800
1972-05-05,19.225,19.487499,19.137501,19.4375,1.867759,544000
1972-05-08,19.35,19.35,19.174999,19.3125,1.855748,475200
1972-05-09,19.2875,19.2875,18.9625,18.9625,1.822115,996800
1972-05-10,18.9625,19.299999,18.950001,19.1875,1.843737,401600
1972-05-11,19.1875,19.325001,19.15,19.174999,1.842536,587200
1972-05-12,19.174999,19.325001,19.03125,19.1,1.835329,520000
1972-05-15,19.225,19.3375,19.225,19.325001,1.856949,464000
1972-05-16,19.325001,19.35,19.174999,19.1875,1.843737,385600
1972-05-17,19.1875,19.475,19.174999,19.475,1.871363,577600
1972-05-18,19.5,19.75,19.5,19.725,1.895385,833600
1972-05-19,19.725,19.9,19.725,19.8125,1.903793,563200
1972-05-22,19.924999,20.075001,19.924999,20.049999,1.926615,1099200
1972-05-23,20.049999,20.125,19.887501,20.1,1.931418,820800
1972-05-24,20.1,20.237499,20.025,20.15,1.936224,769600
1972-05-25,20.15,20.200001,20.0625,20.200001,1.941028,660800
1972-05-26,20.200001,20.299999,20.112499,20.200001,1.941028,675200
1972-05-30,20.1625,20.1625,19.725,19.775,1.900188,505600
1972-05-31,19.799999,19.950001,19.799999,19.887501,1.910999,603200
1972-06-01,19.950001,20.049999,19.950001,19.950001,1.917006,476800
1972-06-02,19.950001,20.049999,19.88125,19.924999,1.914603,513600
1972-06-05,19.875,19.875,19.7125,19.725,1.895385,356800
1972-06-06,19.725,19.825001,19.575001,19.65,1.888178,496000
1972-06-07,19.65,19.775,19.5625,19.762501,1.898988,433600
1972-06-08,19.762501,19.85,19.637501,19.637501,1.886976,460800
1972-06-09,19.637501,19.731251,19.549999,19.549999,1.878569,371200
1972-06-12,19.549999,19.6625,19.375,19.387501,1.862954,449600
1972-06-13,19.387501,19.65,19.35,19.637501,1.886976,484800
1972-06-14,19.75,19.987499,19.75,19.987499,1.920609,705600
1972-06-15,19.987499,20.0375,19.8125,19.875,1.909799,529600
1972-06-16,19.875,19.975,19.799999,19.9375,1.915804,300800
1972-06-19,19.9375,19.9375,19.775,19.825001,1.904994,196800
1972-06-20,19.825001,19.9,19.762501,19.85,1.907397,308800
1972-06-21,19.85,20.0375,19.825001,19.875,1.909799,483200
1972-06-22,19.799999,19.799999,19.6,19.7875,1.90139,456000
1972-06-23,19.7875,19.862499,19.737499,19.75,1.897789,436800
1972-06-26,19.674999,19.674999,19.549999,19.612499,1.884575,432000
1972-06-27,19.612499,19.75,19.525,19.612499,1.884575,332800
1972-06-28,19.612499,19.7125,19.53125,19.53125,1.876767,380800
1972-06-29,19.53125,19.6,19.4125,19.575001,1.880971,449600
1972-06-30,19.6,19.7125,19.6,19.6,1.883373,259200
1972-07-03,19.65,19.762501,19.65,19.75625,1.898387,208000
1972-07-05,19.825001,20.0875,19.825001,20,1.92181,556800
1972-07-06,20.15,20.25625,20.15,20.1875,1.939826,747200
1972-07-07,20.1875,20.275,20.174999,20.200001,1.941028,489600
1972-07-10,20.200001,20.200001,19.950001,19.950001,1.917006,443200
1972-07-11,19.950001,19.975,19.825001,19.85,1.907397,305600
1972-07-12,19.85,19.9375,19.762501,19.7875,1.90139,432000
1972-07-13,19.7875,19.85,19.5875,19.5875,1.882173,571200
1972-07-14,19.5875,20.049999,19.575001,19.6625,1.88938,739200
1972-07-17,19.6625,19.7875,19.375,19.4,1.864157,515200
1972-07-18,19.4,19.4375,19.174999,19.424999,1.866558,897600
1972-07-19,19.5,19.700001,19.5,19.5,1.873765,768000
1972-07-20,19.5,19.575001,19.475,19.5375,1.877368,464000
1972-07-21,19.5375,19.825001,19.4625,19.825001,1.904994,500800
1972-07-24,19.9,20.049999,19.9,19.9375,1.915804,760000
1972-07-25,19.9375,20.025,19.9,19.9,1.912201,672000
1972-07-26,19.9,19.90625,19.65,19.725,1.895385,1080000
1972-07-27,19.725,19.9,19.725,19.85,1.907397,417600
1972-07-28,19.85,19.987499,19.8125,19.9,1.912201,388800
1972-07-31,19.9125,20.0375,19.9125,20.0375,1.925413,428800
1972-08-01,20.1,20.5,20.1,20.5,1.969855,1225600
1972-08-02,20.5,20.575001,20.424999,20.450001,1.965051,843200
1972-08-03,20.450001,20.825001,20.4,20.762501,2.001687,1460800
1972-08-04,20.762501,20.85,20.625,20.799999,2.005301,648000
1972-08-07,20.799999,21.012501,20.762501,20.887501,2.013738,1000000
1972-08-08,20.887501,20.950001,20.775,20.9125,2.016148,601600
1972-08-09,20.9125,21.174999,20.9,21.174999,2.041454,681600
1972-08-10,21.174999,21.25,21.0625,21.174999,2.041454,908800
1972-08-11,21.174999,21.275,21.112499,21.275,2.051095,744000
1972-08-14,21.275,21.3375,21.237499,21.237499,2.047481,657600
1972-08-15,21.137501,21.137501,20.950001,21.012501,2.025787,680000
1972-08-16,21.012501,21.075001,20.799999,20.799999,2.005301,355200
1972-08-17,20.799999,20.862499,20.6625,20.6625,1.992044,521600
1972-08-18,20.6625,20.825001,20.575001,20.575001,1.983609,497600
1972-08-21,20.575001,20.6875,20.4125,20.525,1.978788,409600
1972-08-22,20.549999,20.725,20.549999,20.637501,1.989635,492800
1972-08-23,20.637501,20.700001,20.575001,20.65,1.990839,292800
1972-08-24,20.65,20.674999,20.356251,20.362499,1.963122,339200
1972-08-25,20.362499,20.4,20.275,20.299999,1.957096,564800
1972-08-28,20.299999,20.375,20.2125,20.2125,1.94866,396800
1972-08-29,20.2125,20.450001,20.15,20.4375,1.970353,728000
1972-08-30,20.4375,20.475,20.35,20.4,1.966738,344000
1972-08-31,20.4,20.4625,20.299999,20.424999,1.969148,441600
1972-09-01,20.424999,20.487499,20.262501,20.3125,1.958301,384000
1972-09-05,20.3125,20.3375,20.225,20.237499,1.951071,340800
1972-09-06,20.237499,20.275,20.049999,20.0625,1.934199,352000
1972-09-07,20.0625,20.15,19.9375,19.975,1.925764,452800
1972-09-08,19.975,20.025,19.9375,19.9375,1.92215,371200
1972-09-11,19.887501,19.887501,19.674999,19.825001,1.911303,428800
1972-09-12,19.825001,19.924999,19.6625,19.75,1.904071,571200
1972-09-13,19.75,19.9,19.6625,19.9,1.918534,545600
1972-09-14,19.9,20.025,19.862499,19.975,1.925764,371200
1972-09-15,19.975,20.012501,19.887501,19.887501,1.917328,387200
1972-09-18,19.85,19.85,19.700001,19.8125,1.910097,344000
1972-09-19,19.85,19.9625,19.85,19.85,1.913713,384000
1972-09-20,19.85,20.043751,19.85,20.025,1.930585,371200
1972-09-21,20.025,20.049999,19.924999,19.975,1.925764,393600
1972-09-22,19.975,19.987499,19.825001,19.9125,1.919738,465600
1972-09-25,19.9125,19.950001,19.862499,19.9125,1.919738,371200
1972-09-26,19.9125,20.075001,19.9,19.90625,1.919136,564800
1972-09-27,19.9125,20.35,19.9125,20.35,1.961916,793600
1972-09-28,20.2875,20.2875,20.075001,20.2125,1.94866,777600
1972-09-29,20.2125,20.3375,20.174999,20.325001,1.959508,668800
1972-10-02,20.325001,20.3375,20.174999,20.262501,1.953483,483200
1972-10-03,20.262501,20.375,20.262501,20.3375,1.960713,449600
1972-10-04,20.3375,20.393749,20.1625,20.1625,1.943841,449600
1972-10-05,20.1625,20.174999,19.75,19.75,1.904071,739200
1972-10-06,19.75,20.1875,19.6875,20.075001,1.935405,737600
1972-10-09,20.075001,20.168751,20,20.012501,1.92938,219200
1972-10-10,20.012501,20.15,19.6,19.700001,1.899252,1107200
1972-10-11,19.700001,19.7125,19.200001,19.5375,1.883584,2044800
1972-10-12,19.424999,19.424999,19.225,19.225,1.853457,1049600
1972-10-13,19.174999,19.174999,18.862499,18.950001,1.826944,1440000
1972-10-16,18.950001,19,18.112499,18.225,1.757049,1904000
1972-10-17,18.225,18.6,18.075001,18.512501,1.784767,2627200
1972-10-18,18.725,18.987499,18.725,18.950001,1.826944,1612800
1972-10-19,18.950001,18.9625,18.775,18.924999,1.824534,811200
1972-10-20,18.924999,19.35,18.9,19.35,1.86551,796800
1972-10-23,19.450001,19.625,19.450001,19.525,1.88238,552000
1972-10-24,19.525,19.525,19.275,19.4625,1.876354,548800
1972-10-25,19.4375,19.4375,19.15,19.174999,1.848637,321600
1972-10-26,19.174999,19.174999,18.85,18.875,1.819716,809600
1972-10-27,18.9125,19.0375,18.9125,18.9375,1.82574,484800
1972-10-30,18.9375,19.049999,18.9,18.987499,1.83056,276800
1972-10-31,19.049999,19.275,19.049999,19.275,1.858277,499200
1972-11-01,19.299999,19.487499,19.299999,19.475,1.87756,744000
1972-11-02,19.475,19.549999,19.4125,19.549999,1.884791,548800
1972-11-03,19.543751,19.543751,19.35,19.393749,1.869727,512000
1972-11-06,19.393749,19.424999,18.825001,19.049999,1.836586,1024000
1972-11-08,19.049999,19.15,18.6625,18.825001,1.821348,1155200
1972-11-09,18.8125,18.8125,18.549999,18.575001,1.79716,819200
1972-11-10,18.575001,18.737499,18.5625,18.612499,1.800787,833600
1972-11-13,18.6625,18.85,18.6625,18.8375,1.822557,704000
1972-11-14,18.9375,19.4,18.9375,19.4,1.87698,996800
1972-11-15,19.4,19.5,19.2125,19.2125,1.858839,568000
1972-11-16,19.2125,19.275,19.137501,19.25,1.862468,496000
1972-11-17,19.25,19.262501,19.025,19.200001,1.857631,401600
1972-11-20,19.200001,19.275,19.137501,19.25,1.862468,364800
1972-11-21,19.262501,19.4,19.262501,19.362499,1.873351,651200
1972-11-22,19.362499,19.725,19.35,19.700001,1.906005,904000
1972-11-24,19.700001,19.7125,19.424999,19.450001,1.881818,480000
1972-11-27,19.362499,19.362499,19.200001,19.275,1.864887,400000
1972-11-28,19.275,19.3125,19.075001,19.112499,1.849164,396800
1972-11-29,19.112499,19.35,19,19.35,1.872143,539200
1972-11-30,19.35,19.5625,19.35,19.549999,1.891493,440000
1972-12-01,19.549999,20.049999,19.549999,19.9,1.925356,1123200
1972-12-04,19.9625,20.0375,19.9625,20.025,1.93745,1088000
1972-12-05,20,20,19.887501,19.9,1.925356,577600
1972-12-06,19.9,19.950001,19.799999,19.85,1.920518,640000
1972-12-07,19.85,19.875,19.799999,19.8375,1.919308,504000
1972-12-08,19.862499,20.225,19.862499,20.15,1.949543,932800
1972-12-11,20.15,20.25,20.1,20.2125,1.95559,616000
1972-12-12,20.1875,20.1875,19.924999,19.950001,1.930192,609600
1972-12-13,19.950001,19.950001,19.8125,19.8125,1.91689,416000
1972-12-14,19.8125,19.85,19.725,19.775,1.913262,420800
1972-12-15,19.799999,20.049999,19.799999,19.90625,1.92596,569600
1972-12-18,19.875,19.875,19.625,19.725,1.908425,796800
1972-12-19,19.6875,19.6875,19.5,19.5,1.886656,752000
1972-12-20,19.5,19.637501,19.299999,19.475,1.884236,619200
1972-12-21,19.475,19.487499,19.275,19.275,1.864887,515200
1972-12-22,19.275,19.525,19.25,19.525,1.889073,360000
1972-12-26,19.575001,19.775,19.575001,19.5875,1.895121,291200
1972-12-27,19.612499,19.950001,19.612499,19.950001,1.930192,555200
1972-12-29,19.950001,20.15,19.950001,20.1,1.944706,929600
1973-01-02,20.225,20.475,20.225,20.450001,1.978568,724800
1973-01-03,20.4625,20.6875,20.4625,20.4625,1.979777,1089600
1973-01-04,20.4625,20.625,20.299999,20.5875,1.991873,923200
1973-01-05,20.637501,20.975,20.637501,20.9375,2.025735,1203200
1973-01-08,20.9375,21,20.799999,20.9375,2.025735,652800
1973-01-09,20.9375,20.9625,20.762501,20.875,2.019689,675200
1973-01-10,20.775,20.775,20.5625,20.575001,1.990663,496000
1973-01-11,20.6,21.15,20.6,20.762501,2.008803,1059200
1973-01-12,20.862499,21.25,20.862499,21,2.031783,993600
1973-01-15,21.137501,21.450001,21.137501,21.1625,2.047504,1372800
1973-01-16,21.1625,21.237499,21.0375,21.125,2.043876,907200
1973-01-17,21.125,21.2125,21.0375,21.200001,2.051133,417600
1973-01-18,21.35,21.5,21.35,21.44375,2.074717,752000
1973-01-19,21.44375,21.950001,21.362499,21.950001,2.123695,1195200
1973-01-22,21.950001,21.950001,21.799999,21.799999,2.109183,689600
1973-01-23,21.799999,22.237499,21.6875,22.2125,2.149093,1096000
1973-01-24,22.2125,22.424999,21.725,21.799999,2.109183,1300800
1973-01-26,21.799999,21.9,21.612499,21.887501,2.11765,1105600
1973-01-29,21.887501,22.1,21.700001,22.075001,2.13579,800000
1973-01-30,22.075001,22.25,21.924999,21.950001,2.123695,889600
1973-01-31,21.887501,21.887501,21.725,21.775,2.106764,545600
1973-02-01,21.775,21.9,21.424999,21.450001,2.075321,696000
1973-02-02,21.450001,21.6,21.35,21.487499,2.078948,827200
1973-02-05,21.487499,21.6,21.424999,21.5,2.080159,348800
1973-02-06,21.549999,22,21.549999,21.887501,2.11765,689600
1973-02-07,21.924999,22.1,21.924999,21.924999,2.128083,740800
1973-02-08,21.924999,21.950001,21.575001,21.875,2.123231,1033600
1973-02-09,21.887501,22.299999,21.887501,22.299999,2.164482,784000
1973-02-12,22.325001,22.5,22.325001,22.424999,2.176615,684800
1973-02-13,22.549999,22.825001,22.549999,22.549999,2.188747,1264000
1973-02-14,22.5375,22.5375,22.275,22.28125,2.162663,585600
1973-02-15,22.28125,22.362499,22.012501,22.075001,2.142643,795200
1973-02-16,22.075001,22.137501,21.9625,22.0625,2.14143,488000
1973-02-20,22.15,22.35,22.15,22.35,2.169336,532800
1973-02-21,22.35,22.375,22.049999,22.1875,2.153562,425600
1973-02-22,22.1875,22.25,21.924999,22.200001,2.154775,628800
1973-02-23,22.125,22.125,21.6,21.674999,2.103816,744000
1973-02-26,21.674999,21.674999,21.362499,21.549999,2.091686,1048000
1973-02-27,21.549999,21.6,21.1,21.15,2.052861,952000
1973-02-28,21.15,21.575001,20.924999,21.575001,2.094112,1144000
1973-03-01,21.575001,21.75,21.325001,21.35,2.072272,924800
1973-03-02,21.35,22.200001,21.1,22.1,2.14507,964800
1973-03-05,22.1,22.106251,21.625,21.9375,2.129297,1040000
1973-03-06,21.9375,22.2875,21.762501,21.862499,2.122018,852800
1973-03-07,21.924999,22.275,21.924999,22.049999,2.140215,696000
1973-03-08,22.049999,22.1625,21.9125,22.025,2.137788,545600
1973-03-09,22.025,22.125,21.9,21.975,2.132936,377600
1973-03-12,22.0375,22.200001,22.0375,22.125,2.147496,379200
1973-03-13,22.125,22.3375,22.1,22.237499,2.158415,491200
1973-03-14,22.237499,22.475,22.237499,22.4375,2.177827,585600
1973-03-15,22.4375,22.487499,22.200001,22.200001,2.154775,547200
1973-03-16,22.200001,22.424999,22.025,22.174999,2.152349,617600
1973-03-19,22.143749,22.143749,21.875,21.893749,2.125051,529600
1973-03-20,21.893749,22,21.674999,21.887501,2.124444,579200
1973-03-21,21.887501,22.0625,21.512501,21.525,2.089259,548800
1973-03-22,21.44375,21.44375,21.2125,21.275,2.064993,1044800
1973-03-23,21.275,21.450001,20.975,21.4,2.077127,1196800
1973-03-26,21.4,21.75,21.362499,21.625,2.098964,691200
1973-03-27,21.625,21.924999,21.6,21.875,2.123231,660800
1973-03-28,21.875,21.887501,21.700001,21.725,2.10867,484800
1973-03-29,21.725,21.950001,21.700001,21.9375,2.129297,652800
1973-03-30,21.875,21.875,21.525,21.575001,2.094112,569600
1973-04-02,21.575001,21.637501,21.35,21.4,2.077127,308800
1973-04-03,21.4,21.4375,21.200001,21.2125,2.058927,897600
1973-04-04,21.2125,21.325001,21,21.15,2.052861,680000
1973-04-05,21.15,21.200001,21,21.143749,2.052255,755200
1973-04-06,21.1625,21.4,21.1625,21.174999,2.055287,480000
1973-04-09,21.174999,21.475,21.025,21.475,2.084406,464000
1973-04-10,21.487499,21.75,21.487499,21.7125,2.107458,635200
1973-04-11,21.7125,21.8125,21.325001,21.512501,2.088045,729600
1973-04-12,21.512501,21.612499,21.4375,21.612499,2.09775,553600
1973-04-13,21.5375,21.5375,21.424999,21.487499,2.085619,344000
1973-04-16,21.487499,21.487499,21.25,21.262501,2.063779,401600
1973-04-17,21.262501,21.2875,21.174999,21.25,2.062565,416000
1973-04-18,21.25,21.6,21.2125,21.6,2.096538,560000
1973-04-19,21.6,21.625,21.4125,21.450001,2.081979,625600
1973-04-23,21.4125,21.4125,21.225,21.275,2.064993,444800
1973-04-24,21.174999,21.174999,20.75,20.762501,2.015248,913600
1973-04-25,20.487499,20.487499,20.3125,20.375,1.977637,1404800
1973-04-26,20.375,20.575001,20.275,20.487499,1.988558,947200
1973-04-27,20.487499,20.549999,20.25625,20.262501,1.966718,801600
1973-04-30,20.262501,20.450001,20.0625,20.4,1.980064,1081600
1973-05-01,20.575001,20.887501,20.575001,20.768749,2.015856,724800
1973-05-02,20.575001,20.887501,20.575001,20.768749,2.015856,724800
1973-05-03,20.768749,21.200001,20.512501,21.200001,2.057713,912000
1973-05-04,21.200001,21.262501,21.049999,21.0875,2.053574,576000
1973-05-07,20.950001,20.950001,20.8125,20.85,2.030445,507200
1973-05-08,20.85,21.1,20.799999,21.1,2.054792,448000
1973-05-09,21.1,21.15,20.700001,20.700001,2.015839,635200
1973-05-10,20.700001,20.775,20.4625,20.525,1.998797,544000
1973-05-11,20.475,20.475,20.275,20.28125,1.975059,673600
1973-05-14,20.174999,20.174999,19.762501,19.80625,1.928801,1400000
1973-05-15,19.80625,20.1,19.612499,20,1.947669,1321600
1973-05-16,20,20.1,19.875,20,1.947669,833600
1973-05-17,20,20,19.8375,19.85,1.933063,456000
1973-05-18,19.75,19.75,19.424999,19.450001,1.894108,1419200
1973-05-21,19.3375,19.3375,19.075001,19.3375,1.883153,1443200
1973-05-22,19.424999,19.6875,19.424999,19.5,1.89898,1099200
1973-05-23,19.5,19.825001,19.450001,19.487499,1.897761,953600
1973-05-24,19.5,20.025,19.5,20.025,1.950105,1283200
1973-05-25,20.025,20.4,19.875,20.4,1.986624,1259200
1973-05-29,20.53125,20.53125,20.21875,20.21875,1.968973,488000
1973-05-30,20.21875,20.25,19.921875,19.9375,1.941583,622400
1973-05-31,19.9375,19.984375,19.625,19.671875,1.915717,755200
1973-06-01,19.625,19.625,19.375,19.375,1.886806,696000
1973-06-04,19.375,19.421875,19.195313,19.359375,1.885283,662400
1973-06-05,19.359375,19.8125,19.359375,19.8125,1.929412,712000
1973-06-06,19.8125,19.984375,19.570313,19.6875,1.917237,638400
1973-06-07,19.90625,20.78125,19.90625,20.125,1.959843,649600
1973-06-08,20.125,20.328125,20.0625,20.265625,1.973537,564800
1973-06-11,20.265625,20.4375,20.15625,20.1875,1.965929,516800
1973-06-12,20.203125,20.625,20.203125,20.578125,2.00397,763200
1973-06-13,20.578125,20.84375,20.53125,20.59375,2.005491,907200
1973-06-14,20.53125,20.53125,20,20.0625,1.953756,726400
1973-06-15,19.984375,19.984375,19.71875,19.890625,1.937018,584000
1973-06-18,19.8125,19.8125,19.554688,19.625,1.911151,411200
1973-06-19,19.625,19.875,19.445313,19.875,1.935497,728000
1973-06-20,19.875,20.140625,19.859375,20.09375,1.9568,504000
1973-06-21,19.9375,19.9375,19.609375,19.71875,1.92028,422400
1973-06-22,19.71875,20,19.703125,19.796875,1.927888,617600
1973-06-25,19.632813,19.632813,19.289063,19.296875,1.879196,593600
1973-06-26,19.296875,19.71875,19.125,19.546875,1.903544,1084800
1973-06-27,19.546875,19.65625,19.34375,19.578125,1.906586,446400
1973-06-28,19.578125,19.984375,19.5625,19.984375,1.946148,577600
1973-06-29,19.96875,19.96875,19.734375,19.8125,1.929412,364800
1973-07-02,19.625,19.625,19.078125,19.078125,1.857894,553600
1973-07-03,19,19,18.4375,18.65625,1.81681,1688000
1973-07-05,18.65625,18.8125,18.53125,18.75,1.82594,588800
1973-07-06,18.75,18.875,18.671875,18.765625,1.827463,470400
1973-07-09,18.765625,19.09375,18.703125,19.09375,1.859416,680000
1973-07-10,19.265625,19.625,19.265625,19.625,1.911151,1120000
1973-07-11,19.6875,20,19.6875,20,1.947669,990400
1973-07-12,19.9375,19.9375,19.609375,19.609375,1.909629,699200
1973-07-13,19.609375,19.78125,19.375,19.375,1.886806,313600
1973-07-16,19.375,19.9375,19.21875,19.9375,1.941583,708800
1973-07-17,19.9375,19.96875,19.320313,19.375,1.886806,628800
1973-07-18,19.375,19.75,19.25,19.640625,1.912672,806400
1973-07-19,19.640625,19.953125,19.53125,19.6875,1.917237,806400
1973-07-20,19.6875,19.90625,19.5625,19.6875,1.917237,492800
1973-07-23,19.6875,19.78125,19.40625,19.546875,1.903544,484800
1973-07-24,19.546875,19.59375,19.3125,19.484375,1.897456,670400
1973-07-25,19.625,20.15625,19.625,19.9375,1.941583,1307200
1973-07-26,19.9375,20.140625,19.734375,19.921875,1.940061,641600
1973-07-27,19.921875,20.046875,19.8125,19.875,1.935497,574400
1973-07-30,19.875,20.046875,19.765625,20.046875,1.952236,438400
1973-07-31,20.046875,20.21875,19.65625,19.65625,1.914195,668800
1973-08-01,19.65625,19.671875,19.4375,19.46875,1.895935,572800
1973-08-02,19.46875,19.625,19.390625,19.5625,1.905065,510400
1973-08-03,19.5,19.5,19.390625,19.46875,1.895935,227200
1973-08-06,19.46875,19.546875,19.265625,19.4375,1.892892,500800
1973-08-07,19.421875,19.421875,19.25,19.25,1.874632,536000
1973-08-08,19.125,19.125,19,19,1.857038,595200
1973-08-09,19,19.171875,18.953125,18.96875,1.853985,598400
1973-08-10,18.96875,19.09375,18.789063,18.828125,1.840241,534400
1973-08-13,18.828125,18.875,18.78125,18.84375,1.841767,353600
1973-08-14,18.84375,18.96875,18.6875,18.734375,1.831077,766400
1973-08-15,18.734375,18.96875,18.65625,18.90625,1.847876,721600
1973-08-16,18.90625,19.046875,18.765625,18.78125,1.835658,371200
1973-08-17,18.78125,18.875,18.703125,18.78125,1.835658,334400
1973-08-20,18.78125,18.828125,18.625,18.734375,1.831077,326400
1973-08-21,18.734375,18.796875,18.609375,18.609375,1.81886,652800
1973-08-22,18.609375,18.75,18.578125,18.609375,1.81886,457600
1973-08-23,18.625,18.765625,18.625,18.703125,1.828024,438400
1973-08-24,18.703125,18.734375,18.640625,18.640625,1.821915,539200
1973-08-27,18.640625,19.03125,18.640625,19.03125,1.860094,456000
1973-08-28,19.03125,19.15625,18.953125,19,1.857038,729600
1973-08-29,19,19.0625,18.90625,19.015625,1.858566,446400
1973-08-30,19.015625,19.015625,18.921875,18.953125,1.852458,448000
1973-08-31,18.9375,18.9375,18.6875,18.8125,1.838714,417600
1973-09-04,18.78125,18.78125,18.546875,18.554688,1.813515,683200
1973-09-05,18.554688,18.625,18.46875,18.609375,1.81886,644800
1973-09-06,18.609375,18.671875,18.59375,18.640625,1.821915,502400
1973-09-07,18.640625,18.640625,18.5,18.507813,1.808933,590400
1973-09-10,18.5,18.5,18.328125,18.328125,1.791372,558400
1973-09-11,18.21875,18.21875,17.828125,17.875,1.747083,1142400
1973-09-12,17.890625,18.28125,17.890625,18.15625,1.774573,747200
1973-09-13,18.15625,18.375,18.15625,18.265625,1.785262,508800
1973-09-14,18.265625,18.625,18.15625,18.625,1.820388,510400
1973-09-17,17.820313,17.820313,16.921875,17,1.661562,2640000
1973-09-18,16.3125,16.3125,15.796875,16.21875,1.585203,4646400
1973-09-19,16.625,16.921875,16.625,16.921875,1.653925,2176000
1973-09-20,16.921875,16.984375,16.625,16.796875,1.641708,1545600
1973-09-21,16.53125,16.53125,16.125,16.25,1.588258,1585600
1973-09-24,16.25,16.296875,15.65625,15.71875,1.536334,1614400
1973-09-25,15.8125,16.3125,15.8125,16.21875,1.585203,1249600
1973-09-26,16.28125,16.71875,16.28125,16.28125,1.591312,1033600
1973-09-27,16.28125,16.53125,16.1875,16.25,1.588258,822400
1973-09-28,16.25,16.3125,16.0625,16.125,1.57604,652800
1973-10-01,16.109375,16.109375,15.9375,16.109375,1.574512,630400
1973-10-02,16.09375,16.09375,15.84375,15.96875,1.560768,760000
1973-10-03,15.875,15.875,15.453125,15.53125,1.518007,2358400
1973-10-04,15.53125,15.71875,15.3125,15.71875,1.536334,1713600
1973-10-05,15.78125,16.375,15.78125,16.21875,1.585203,1121600
1973-10-08,16.21875,16.46875,15.9375,16.359375,1.598947,796800
1973-10-09,16.359375,16.359375,16.359375,16.359375,1.598947,0
1973-10-10,16.90625,17.78125,16.90625,17.125,1.673778,2347200
1973-10-11,17.34375,17.734375,17.34375,17.5625,1.716541,1324800
1973-10-12,17.5625,17.78125,17.5625,17.625,1.722649,832000
1973-10-15,17.515625,17.515625,17.375,17.453125,1.70585,633600
1973-10-16,17.453125,17.625,17.25,17.617188,1.721884,649600
1973-10-17,17.617188,17.8125,17.578125,17.703125,1.730283,809600
1973-10-18,17.703125,18.28125,17.703125,17.96875,1.756247,1004800
1973-10-19,18.0625,18.4375,18.0625,18.21875,1.780682,729600
1973-10-22,18.015625,18.015625,17.5,17.5,1.710432,667200
1973-10-23,17.5,18.109375,17.203125,17.875,1.747083,713600
1973-10-24,17.875,18.046875,17.734375,17.96875,1.756247,393600
1973-10-25,17.96875,18.21875,17.84375,18.0625,1.76541,824000
1973-10-26,18.0625,18.234375,17.6875,17.84375,1.74403,974400
1973-10-29,17.84375,18.046875,17.75,17.8125,1.740974,635200
1973-10-30,17.796875,17.796875,17.40625,17.40625,1.701267,820800
1973-10-31,17.40625,17.609375,17.328125,17.515625,1.711958,739200
1973-11-01,17.515625,17.796875,17.40625,17.578125,1.718067,492800
1973-11-02,17.578125,17.8125,17.5,17.515625,1.711958,584000
1973-11-05,17.4375,17.4375,17.1875,17.296875,1.690578,644800
1973-11-06,17.296875,17.546875,17.25,17.25,1.685997,531200
1973-11-07,17.25,17.46875,17.21875,17.296875,1.690578,390400
1973-11-08,17.625,17.859375,17.625,17.640625,1.731182,926400
1973-11-09,17.625,17.625,17.390625,17.398438,1.707414,540800
1973-11-12,17.398438,17.796875,17.265625,17.765625,1.743449,710400
1973-11-13,17.9375,18.125,17.9375,18.109375,1.777184,1001600
1973-11-14,18.109375,18.125,17.734375,17.9375,1.760316,824000
1973-11-15,17.875,17.875,17.21875,17.5,1.717382,1083200
1973-11-16,17.515625,18.015625,17.515625,17.78125,1.744981,833600
1973-11-19,17.78125,17.789063,17.195313,17.25,1.692847,668800
1973-11-20,17.171875,17.171875,16.695313,17,1.668313,1012800
1973-11-21,17,17.359375,16.875,17.296875,1.697448,848000
1973-11-23,17.265625,17.265625,17,17.03125,1.67138,427200
1973-11-26,16.84375,16.84375,16.625,16.625,1.631512,784000
1973-11-27,16.625,16.765625,16.46875,16.46875,1.616178,788800
1973-11-28,16.53125,16.921875,16.53125,16.828125,1.651445,665600
1973-11-29,16.828125,16.9375,16.578125,16.625,1.631512,702400
1973-11-30,16.625,16.75,16.4375,16.5625,1.625378,521600
1973-12-03,16.546875,16.546875,15.96875,16.15625,1.58551,1004800
1973-12-04,16.15625,16.28125,15.953125,15.953125,1.565578,899200
1973-12-05,15.953125,16.109375,15.8125,15.828125,1.55331,870400
1973-12-06,15.828125,16.296875,15.820313,16.296875,1.59931,742400
1973-12-07,16.296875,16.6875,16.21875,16.5625,1.625378,852800
1973-12-10,16.5625,16.625,16.3125,16.4375,1.613112,934400
1973-12-11,16.4375,16.46875,15.703125,15.71875,1.542576,1017600
1973-12-12,15.71875,15.8125,15.5625,15.664063,1.53721,872000
1973-12-13,15.664063,15.9375,15.65625,15.75,1.545644,478400
1973-12-14,15.71875,15.71875,15.21875,15.375,1.508842,1622400
1973-12-17,15.28125,15.28125,14.890625,15,1.472042,718400
1973-12-18,15,15.59375,14.921875,15.59375,1.53031,713600
1973-12-19,15.59375,15.875,15.515625,15.671875,1.537976,758400
1973-12-20,15.671875,15.6875,15.15625,15.1875,1.490441,734400
1973-12-21,15.1875,15.25,14.984375,15.03125,1.475108,667200
1973-12-24,14.9375,14.9375,14.695313,14.84375,1.456707,486400
1973-12-26,15.21875,15.53125,15.21875,15.53125,1.524176,684800
1973-12-27,15.71875,16.015625,15.71875,15.9375,1.564044,702400
1973-12-28,15.9375,15.9375,15.53125,15.578125,1.528777,486400
1973-12-31,15.578125,15.59375,15.3125,15.421875,1.513442,564800
1974-01-02,15.421875,15.4375,15.0625,15.171875,1.488908,809600
1974-01-03,15.171875,15.359375,14.921875,14.953125,1.467441,859200
1974-01-04,14.875,14.875,14.34375,14.421875,1.415306,1486400
1974-01-07,14.421875,14.421875,14.0625,14.203125,1.393839,1155200
1974-01-08,14.203125,14.421875,14.125,14.25,1.398438,899200
1974-01-09,14.25,14.265625,14.078125,14.234375,1.396906,617600
1974-01-10,14.234375,14.6875,14.21875,14.3125,1.404573,816000
1974-01-11,14.5,15,14.5,15,1.472042,659200
1974-01-14,15,15.359375,14.6875,14.8125,1.453641,880000
1974-01-15,14.8125,15.140625,14.78125,14.945313,1.466674,649600
1974-01-16,14.945313,15.28125,14.921875,15.234375,1.495041,680000
1974-01-17,15.453125,15.71875,15.453125,15.671875,1.537976,888000
1974-01-18,15.671875,15.6875,15.34375,15.375,1.508842,792000
1974-01-21,15.3125,15.3125,14.890625,15.3125,1.502708,681600
1974-01-22,15.3125,15.609375,15.203125,15.609375,1.531844,496000
1974-01-23,15.609375,15.625,15.484375,15.5,1.521109,608000
1974-01-24,15.5,15.515625,15.25,15.40625,1.511909,401600
1974-01-25,15.40625,15.546875,15.3125,15.4375,1.514975,433600
1974-01-28,15.4375,15.5,15.25,15.273438,1.498875,488000
1974-01-29,15.265625,15.265625,15.03125,15.203125,1.491975,505600
1974-01-30,15.328125,15.53125,15.328125,15.390625,1.510376,558400
1974-01-31,15.390625,15.609375,15.320313,15.328125,1.504242,564800
1974-02-01,15.28125,15.28125,15.015625,15.078125,1.479707,491200
1974-02-04,15.046875,15.046875,14.8125,14.8125,1.453641,497600
1974-02-05,14.8125,14.96875,14.703125,14.796875,1.452107,420800
1974-02-06,14.796875,14.90625,14.71875,14.828125,1.463084,364800
1974-02-07,14.828125,14.828125,14.625,14.765625,1.456919,403200
1974-02-08,14.765625,14.828125,14.53125,14.570313,1.437646,465600
1974-02-11,14.570313,14.59375,14.15625,14.25,1.406041,580800
1974-02-12,14.25,14.375,14.15625,14.265625,1.407582,489600
1974-02-13,14.265625,14.5,14.25,14.328125,1.41375,593600
1974-02-14,14.328125,14.34375,14.0625,14.15625,1.39679,617600
1974-02-15,14.21875,14.59375,14.21875,14.59375,1.439958,561600
1974-02-19,14.59375,14.875,14.421875,14.484375,1.429167,667200
1974-02-20,14.484375,14.71875,14.296875,14.71875,1.452293,536000
1974-02-21,14.734375,14.875,14.734375,14.84375,1.464626,480000
1974-02-22,14.8125,14.8125,14.546875,14.78125,1.458459,611200
1974-02-25,14.78125,14.84375,14.617188,14.734375,1.453834,420800
1974-02-26,14.734375,14.859375,14.59375,14.859375,1.466168,488000
1974-02-27,14.859375,15,14.734375,14.8125,1.461543,886400
1974-02-28,14.8125,14.875,14.75,14.867188,1.466938,419200
1974-03-01,14.867188,14.890625,14.71875,14.75,1.455376,478400
1974-03-04,14.75,14.796875,14.46875,14.796875,1.46,520000
1974-03-05,14.890625,15.125,14.890625,15.109375,1.490835,812800
1974-03-06,15.109375,15.28125,15.015625,15.265625,1.506252,574400
1974-03-07,15.265625,15.296875,14.890625,14.984375,1.478502,443200
1974-03-08,14.984375,15.203125,14.84375,15.03125,1.483127,556800
1974-03-11,15.03125,15.40625,14.78125,15.40625,1.520128,697600
1974-03-12,15.40625,15.71875,15.40625,15.59375,1.538628,1092800
1974-03-13,15.59375,15.875,15.570313,15.625,1.541711,561600
1974-03-14,15.625,15.71875,15.4375,15.546875,1.534002,902400
1974-03-15,15.546875,15.65625,15.421875,15.578125,1.537087,513600
1974-03-18,15.578125,15.671875,15.460938,15.46875,1.526294,468800
1974-03-19,15.46875,15.46875,15.328125,15.359375,1.515503,320000
1974-03-20,15.359375,15.421875,15.320313,15.390625,1.518586,360000
1974-03-21,15.390625,15.484375,15.15625,15.1875,1.498545,620800
1974-03-22,15.1875,15.28125,15.09375,15.21875,1.501627,419200
1974-03-25,15.21875,15.484375,15.0625,15.46875,1.526294,472000
1974-03-26,15.5,15.671875,15.5,15.625,1.541711,683200
1974-03-27,15.5625,15.5625,15.25,15.25,1.50471,603200
1974-03-28,15.15625,15.15625,14.9375,14.984375,1.478502,656000
1974-03-29,14.984375,15.015625,14.6875,14.734375,1.453834,600000
1974-04-01,14.734375,14.78125,14.28125,14.359375,1.416833,750400
1974-04-02,14.476563,14.703125,14.476563,14.625,1.443042,505600
1974-04-03,14.6875,14.96875,14.6875,14.953125,1.475417,480000
1974-04-04,14.953125,15.15625,14.90625,15.007813,1.480814,582400
1974-04-05,14.78125,14.78125,14.578125,14.59375,1.439958,500800
1974-04-08,14.59375,14.59375,14.390625,14.421875,1.423,430400
1974-04-09,14.421875,14.6875,14.414063,14.5625,1.436876,428800
1974-04-10,14.5625,14.65625,14.375,14.390625,1.419916,625600
1974-04-11,14.390625,14.5,14.34375,14.34375,1.415291,576000
1974-04-15,14.34375,14.59375,14.328125,14.40625,1.421458,494400
1974-04-16,14.453125,14.65625,14.453125,14.640625,1.444584,484800
1974-04-17,14.640625,14.71875,14.453125,14.640625,1.444584,553600
1974-04-18,14.640625,14.8125,14.625,14.6875,1.449209,334400
1974-04-19,14.609375,14.609375,14.453125,14.476563,1.428396,467200
1974-04-22,14.476563,14.53125,14.359375,14.40625,1.421458,428800
1974-04-23,14.398438,14.398438,14.203125,14.203125,1.401416,475200
1974-04-24,14.203125,14.234375,13.96875,13.976563,1.379061,772800
1974-04-25,13.90625,13.90625,13.671875,13.851563,1.366727,956800
1974-04-26,13.875,14.171875,13.875,14.09375,1.390624,504000
1974-04-29,14.0625,14.0625,13.867188,14.03125,1.384456,600000
1974-04-30,14.03125,14.3125,13.96875,14.203125,1.401416,577600
1974-05-01,14.203125,14.484375,14.109375,14.375,1.418375,609600
1974-05-02,14.375,14.5,14.25,14.335938,1.41452,588800
1974-05-03,14.296875,14.296875,14.03125,14.140625,1.395249,374400
1974-05-06,14.03125,14.03125,13.84375,14.015625,1.382915,478400
1974-05-07,14.015625,14.28125,14.015625,14.257813,1.406811,288000
1974-05-08,14.257813,14.28125,14.09375,14.125,1.401571,452800
1974-05-09,14.125,14.421875,14.09375,14.40625,1.429479,632000
1974-05-10,14.40625,14.40625,13.914063,14,1.389167,820800
1974-05-13,14,14,13.695313,13.84375,1.373664,764800
1974-05-14,13.859375,14.03125,13.859375,13.9375,1.382966,387200
1974-05-15,13.9375,13.96875,13.789063,13.898438,1.37909,382400
1974-05-16,13.898438,13.984375,13.75,13.75,1.364362,382400
1974-05-17,13.734375,13.734375,13.59375,13.640625,1.353509,449600
1974-05-20,13.640625,13.796875,13.59375,13.640625,1.353509,504000
1974-05-21,13.640625,13.84375,13.570313,13.59375,1.348857,524800
1974-05-22,13.59375,13.765625,13.4375,13.507813,1.340331,444800
1974-05-23,13.507813,13.546875,13.28125,13.515625,1.341105,617600
1974-05-24,13.515625,13.671875,13.4375,13.671875,1.356609,688000
1974-05-28,13.671875,13.71875,13.53125,13.5625,1.345756,496000
1974-05-29,13.5625,13.617188,13.15625,13.164063,1.306221,625600
1974-05-30,13.164063,13.421875,13.101563,13.40625,1.330253,731200
1974-05-31,13.40625,13.4375,13.25,13.28125,1.317848,456000
1974-06-03,13.28125,13.6875,13.1875,13.6875,1.35816,606400
1974-06-04,13.6875,13.875,13.671875,13.78125,1.367463,784000
1974-06-05,13.78125,13.90625,13.671875,13.773438,1.366687,428800
1974-06-06,13.773438,14.234375,13.71875,14.21875,1.410873,641600
1974-06-07,14.296875,14.5,14.296875,14.328125,1.421727,1048000
1974-06-10,14.328125,14.40625,14.125,14.390625,1.427927,534400
1974-06-11,14.3125,14.3125,14.140625,14.15625,1.404671,488000
1974-06-12,14.125,14.125,13.921875,14.046875,1.39382,545600
1974-06-13,14.0625,14.265625,14.0625,14.21875,1.410873,384000
1974-06-14,14.171875,14.171875,13.921875,13.921875,1.381416,502400
1974-06-17,13.875,13.875,13.640625,13.671875,1.356609,446400
1974-06-18,13.671875,13.71875,13.46875,13.5,1.339555,676800
1974-06-19,13.5,13.65625,13.5,13.53125,1.342656,345600
1974-06-20,13.53125,13.625,13.34375,13.359375,1.325601,379200
1974-06-21,13.359375,13.359375,13.15625,13.3125,1.32095,710400
1974-06-24,13.3125,13.484375,13.203125,13.484375,1.338004,350400
1974-06-25,13.484375,13.84375,13.484375,13.84375,1.373664,472000
1974-06-26,13.78125,13.78125,13.5,13.515625,1.341105,492800
1974-06-27,13.4375,13.4375,13.203125,13.25,1.314749,536000
1974-06-28,13.25,13.375,13.125,13.296875,1.319399,648000
1974-07-01,13.296875,13.34375,13.21875,13.296875,1.319399,539200
1974-07-02,13.296875,13.34375,13.140625,13.21875,1.311647,534400
1974-07-03,13.21875,13.328125,13.125,13.125,1.302345,707200
1974-07-05,13.070313,13.070313,12.828125,12.859375,1.275988,484800
1974-07-08,12.640625,12.640625,12.382813,12.4375,1.234127,1211200
1974-07-09,12.4375,12.6875,12.421875,12.609375,1.251181,1051200
1974-07-10,12.609375,12.6875,12.3125,12.359375,1.226374,787200
1974-07-11,12.359375,12.546875,12.265625,12.421875,1.232576,1033600
1974-07-12,12.703125,13.4375,12.703125,13.4375,1.333353,1243200
1974-07-15,13.46875,13.8125,13.46875,13.6875,1.35816,1065600
1974-07-16,13.5,13.5,13.3125,13.359375,1.325601,692800
1974-07-17,13.359375,13.609375,13.15625,13.609375,1.350408,768000
1974-07-18,13.609375,13.84375,13.53125,13.5625,1.345756,860800
1974-07-19,13.5625,13.75,13.5625,13.609375,1.350408,532800
1974-07-22,13.609375,13.742188,13.421875,13.742188,1.363586,588800
1974-07-23,13.8125,13.992188,13.8125,13.890625,1.378315,793600
1974-07-24,13.890625,13.921875,13.71875,13.8125,1.370563,560000
1974-07-25,13.8125,13.921875,13.359375,13.421875,1.331802,742400
1974-07-26,13.40625,13.40625,12.796875,12.890625,1.279089,782400
1974-07-29,12.71875,12.71875,12.578125,12.6875,1.258933,638400
1974-07-30,12.6875,12.96875,12.640625,12.96875,1.286841,536000
1974-07-31,12.96875,12.96875,12.601563,12.601563,1.250406,440000
1974-08-01,12.601563,12.734375,12.414063,12.609375,1.251181,907200
1974-08-02,12.609375,12.71875,12.539063,12.546875,1.24498,438400
1974-08-05,12.554688,12.929688,12.554688,12.765625,1.266685,777600
1974-08-06,12.9375,13.234375,12.9375,13.046875,1.294593,1137600
1974-08-07,13.046875,13.4375,12.984375,13.421875,1.331802,1059200
1974-08-08,13.421875,13.4375,12.9375,13.03125,1.302138,1289600
1974-08-09,13.03125,13.171875,12.875,13.03125,1.302138,784000
1974-08-12,13.03125,13.109375,12.65625,12.6875,1.267788,798400
1974-08-13,12.6875,12.734375,12.484375,12.640625,1.263105,686400
1974-08-14,12.625,12.625,12.4375,12.5,1.249054,784000
1974-08-15,12.5,12.65625,12.40625,12.5,1.249054,908800
1974-08-16,12.5,12.5625,12.40625,12.40625,1.239685,648000
1974-08-19,12.296875,12.296875,12.09375,12.296875,1.228756,988800
1974-08-20,12.296875,12.53125,12.203125,12.484375,1.247492,955200
1974-08-21,12.484375,12.5,12,12,1.199091,940800
1974-08-22,12,12.28125,11.8125,12.046875,1.203776,1313600
1974-08-23,12.046875,12.203125,11.8125,11.875,1.186601,852800
1974-08-26,11.875,12.28125,11.765625,12.09375,1.208458,1161600
1974-08-27,12.09375,12.140625,11.875,12,1.199091,841600
1974-08-28,12,12.1875,11.921875,11.953125,1.194407,1022400
1974-08-29,11.953125,12,11.765625,11.796875,1.178793,816000
1974-08-30,11.890625,12.09375,11.890625,12,1.199091,1046400
1974-09-03,12,12.03125,11.46875,11.46875,1.146006,1166400
1974-09-04,11.25,11.25,10.84375,11.25,1.124148,2585600
1974-09-05,11.25,11.46875,11.03125,11.390625,1.1382,1348800
1974-09-06,11.390625,11.59375,11.1875,11.1875,1.117903,1012800
1974-09-09,11.15625,11.15625,10.734375,10.8125,1.080432,947200
1974-09-10,10.8125,10.953125,10.640625,10.71875,1.071063,1113600
1974-09-11,10.71875,10.765625,10.320313,10.320313,1.031249,1128000
1974-09-12,10.3125,10.3125,9.703125,9.78125,0.977384,1811200
1974-09-13,9.78125,9.828125,9.40625,9.5,0.949281,2096000
1974-09-16,9.5,9.984375,9.40625,9.976563,0.9969,1745600
1974-09-17,10.109375,10.53125,10.109375,10.117188,1.010952,1404800
1974-09-18,10.117188,10.40625,9.875,10.40625,1.039837,1212800
1974-09-19,10.578125,10.859375,10.578125,10.65625,1.064818,1534400
1974-09-20,10.65625,10.84375,10.40625,10.71875,1.071063,1289600
1974-09-23,10.71875,10.9375,10.515625,10.578125,1.057011,952000
1974-09-24,10.5,10.5,10.296875,10.421875,1.041398,752000
1974-09-25,10.421875,10.6875,10.3125,10.3125,1.030469,955200
1974-09-26,10.25,10.25,10.015625,10.25,1.024224,412800
1974-09-27,10.25,10.421875,10,10.054688,1.004707,830400
1974-09-30,9.96875,9.96875,9.59375,9.9375,0.992997,1345600
1974-10-01,9.9375,10.109375,9.640625,10.015625,1.000804,2012800
1974-10-02,10.015625,10.21875,9.90625,9.96875,0.996119,1022400
1974-10-03,9.96875,10.03125,9.726563,9.859375,0.985191,897600
1974-10-04,9.859375,9.96875,9.640625,9.765625,0.975823,1187200
1974-10-07,9.953125,10.296875,9.953125,10.257813,1.025004,974400
1974-10-08,10.257813,10.28125,10.046875,10.125,1.011732,1392000
1974-10-09,10.125,10.75,10.03125,10.75,1.074186,1393600
1974-10-10,10.960938,11.21875,10.960938,11.007813,1.099947,2371200
1974-10-11,11.007813,11.210938,10.875,11.125,1.111657,1534400
1974-10-14,11.125,11.5,11.015625,11.1875,1.117903,1417600
1974-10-15,11.1875,11.375,11.007813,11.078125,1.106973,1072000
1974-10-16,11.078125,11.3125,10.90625,11.070313,1.106193,1091200
1974-10-17,11.070313,11.34375,10.953125,11.25,1.124148,1060800
1974-10-18,11.40625,11.671875,11.40625,11.515625,1.150691,1456000
1974-10-21,11.515625,12.03125,11.390625,12.03125,1.202213,1128000
1974-10-22,12.03125,12.21875,11.65625,11.734375,1.172549,1611200
1974-10-23,11.59375,11.59375,11.328125,11.375,1.136638,1108800
1974-10-24,11.328125,11.328125,10.992188,11.328125,1.131954,1372800
1974-10-25,11.328125,11.484375,11.078125,11.078125,1.106973,969600
1974-10-28,11.078125,11.328125,11.015625,11.296875,1.128832,523200
1974-10-29,11.515625,11.984375,11.515625,11.984375,1.19753,1316800
1974-10-30,11.984375,12.3125,11.78125,12.0625,1.205337,1985600
1974-10-31,12.0625,12.140625,11.8125,11.820313,1.181136,1208000
1974-11-01,11.820313,12.09375,11.703125,11.96875,1.195968,972800
1974-11-04,11.953125,11.953125,11.625,11.84375,1.183478,801600
1974-11-05,11.84375,12.25,11.84375,12.242188,1.223293,1121600
1974-11-06,12.242188,12.5,11.453125,11.5,1.157997,2566400
1974-11-07,11.59375,11.953125,11.59375,11.703125,1.17845,2040000
1974-11-08,11.703125,11.9375,11.671875,11.90625,1.198904,934400
1974-11-11,11.90625,11.984375,11.765625,11.875,1.195758,496000
1974-11-12,11.867188,11.867188,11.546875,11.5625,1.16429,995200
1974-11-13,11.5625,11.640625,11.4375,11.546875,1.162717,1206400
1974-11-14,11.546875,11.734375,11.375,11.382813,1.146196,992000
1974-11-15,11.382813,11.5,11.25,11.265625,1.134397,521600
1974-11-18,11.09375,11.09375,10.859375,10.867188,1.094275,1156800
1974-11-19,10.867188,10.921875,10.5625,10.59375,1.066741,1446400
1974-11-20,10.59375,10.742188,10.46875,10.53125,1.060449,852800
1974-11-21,10.53125,10.8125,10.421875,10.71875,1.079328,1044800
1974-11-22,10.71875,10.953125,10.65625,10.65625,1.073035,1016000
1974-11-25,10.65625,10.90625,10.53125,10.875,1.095061,720000
1974-11-26,10.875,11.140625,10.78125,11.0625,1.113943,819200
1974-11-27,11.0625,11.34375,11.0625,11.140625,1.12181,993600
1974-11-29,11.140625,11.171875,11.03125,11.078125,1.115516,467200
1974-12-02,10.96875,10.96875,10.65625,10.671875,1.074609,619200
1974-12-03,10.65625,10.65625,10.5,10.507813,1.058087,1260800
1974-12-04,10.507813,10.796875,10.382813,10.609375,1.068315,872000
1974-12-05,10.609375,10.71875,10.382813,10.390625,1.046288,748800
1974-12-06,10.359375,10.359375,10.15625,10.28125,1.035274,1075200
1974-12-09,10.28125,10.53125,10.15625,10.53125,1.060449,1024000
1974-12-10,10.640625,10.875,10.640625,10.75,1.082475,1115200
1974-12-11,10.75,10.976563,10.695313,10.734375,1.080902,1662400
1974-12-12,10.734375,10.8125,10.570313,10.59375,1.066741,1006400
1974-12-13,10.59375,10.65625,10.335938,10.453125,1.052582,900800
1974-12-16,10.453125,10.515625,10.3125,10.328125,1.039994,835200
1974-12-17,10.328125,10.726563,10.3125,10.726563,1.080115,1163200
1974-12-18,10.726563,10.828125,10.609375,10.625,1.069888,1043200
1974-12-19,10.625,10.6875,10.5,10.5625,1.063595,1153600
1974-12-20,10.5625,10.625,10.5,10.59375,1.066741,830400
1974-12-23,10.59375,10.625,10.3125,10.359375,1.043141,1153600
1974-12-24,10.375,10.46875,10.375,10.460938,1.053368,662400
1974-12-26,10.460938,10.546875,10.28125,10.3125,1.038421,676800
1974-12-27,10.3125,10.375,10.109375,10.140625,1.021114,828800
1974-12-30,10.140625,10.265625,10.007813,10.265625,1.0337,1044800
1974-12-31,10.375,10.554688,10.375,10.5,1.057301,782400
1975-01-02,10.515625,10.710938,10.515625,10.554688,1.062808,721600
1975-01-03,10.554688,10.703125,10.421875,10.46875,1.054154,1248000
1975-01-06,10.46875,10.640625,10.34375,10.414063,1.048648,848000
1975-01-07,10.40625,10.40625,10.21875,10.359375,1.043141,784000
1975-01-08,10.359375,10.445313,10.203125,10.203125,1.027408,939200
1975-01-09,10.203125,10.53125,10.164063,10.53125,1.060449,907200
1975-01-10,10.601563,10.8125,10.601563,10.703125,1.077755,1972800
1975-01-13,10.703125,10.78125,10.5625,10.578125,1.065168,1014400
1975-01-14,10.578125,10.65625,10.484375,10.515625,1.058874,899200
1975-01-15,10.515625,10.625,9.84375,10.21875,1.028982,3460800
1975-01-16,10.21875,10.28125,10.015625,10.046875,1.011674,1920000
1975-01-17,10.046875,10.046875,9.867188,9.882813,0.995153,1510400
1975-01-20,9.882813,10,9.828125,10,1.006953,1081600
1975-01-21,10,10.140625,9.96875,9.976563,1.004593,1158400
1975-01-22,9.976563,10.21875,9.90625,10.21875,1.028982,918400
1975-01-23,10.21875,10.328125,10.132813,10.1875,1.025834,1209600
1975-01-24,10.1875,10.289063,10.125,10.179688,1.025048,1009600
1975-01-27,10.179688,10.179688,10.179688,10.179688,1.025048,0
1975-01-28,11.203125,11.75,11.203125,11.234375,1.131249,4574400
1975-01-29,11.234375,11.75,11.226563,11.703125,1.17845,3404800
1975-01-30,11.703125,11.96875,11.375,11.429688,1.150917,3721600
1975-01-31,11.453125,11.8125,11.453125,11.765625,1.184744,1542400
1975-02-03,11.765625,12.0625,11.703125,12.0625,1.214638,1476800
1975-02-04,12.0625,12.171875,11.75,11.984375,1.206771,1435200
1975-02-05,11.984375,12.492188,11.953125,12.492188,1.257905,2156800
1975-02-06,12.492188,12.625,12.203125,12.25,1.242846,2265600
1975-02-07,12.25,12.359375,12.03125,12.351563,1.253149,1204800
1975-02-10,12.390625,12.617188,12.390625,12.414063,1.259491,1233600
1975-02-11,12.414063,12.617188,12.296875,12.601563,1.278514,1390400
1975-02-12,12.601563,13.15625,12.601563,13.140625,1.333205,1700800
1975-02-13,13.328125,13.640625,13.328125,13.46875,1.366495,2873600
1975-02-14,13.46875,13.8125,13.375,13.757813,1.395823,1913600
1975-02-18,13.757813,13.796875,13.15625,13.25,1.344302,1796800
1975-02-19,13.25,13.609375,13.21875,13.609375,1.380763,1296000
1975-02-20,13.609375,13.679688,13.421875,13.609375,1.380763,1156800
1975-02-21,13.609375,13.796875,13.59375,13.640625,1.383934,1390400
1975-02-24,13.609375,13.609375,13.25,13.25,1.344302,1427200
1975-02-25,13.109375,13.109375,12.875,12.96875,1.315767,1883200
1975-02-26,12.96875,13.28125,12.96875,13.25,1.344302,1521600
1975-02-27,13.25,13.375,13.21875,13.265625,1.345888,1184000
1975-02-28,13.265625,13.484375,13.242188,13.46875,1.366495,1094400
1975-03-03,13.5,13.75,13.5,13.75,1.395031,1267200
1975-03-04,13.75,14.046875,13.390625,13.40625,1.360155,2065600
1975-03-05,13.40625,13.765625,13.390625,13.460938,1.365703,1867200
1975-03-06,13.460938,13.703125,13.359375,13.703125,1.390274,902400
1975-03-07,13.703125,13.757813,13.5625,13.5625,1.376007,980800
1975-03-10,13.5625,13.78125,13.484375,13.71875,1.39186,931200
1975-03-11,13.71875,13.8125,13.46875,13.46875,1.366495,1081600
1975-03-12,13.46875,13.5,13.3125,13.3125,1.350644,1243200
1975-03-13,13.3125,13.5625,13.28125,13.5625,1.376007,939200
1975-03-14,13.5625,13.640625,13.453125,13.46875,1.366495,934400
1975-03-17,13.484375,13.671875,13.484375,13.671875,1.387104,942400
1975-03-18,13.671875,13.710938,13.382813,13.421875,1.36174,1089600
1975-03-19,13.421875,13.421875,13.3125,13.40625,1.360155,1099200
1975-03-20,13.40625,13.523438,13.0625,13.09375,1.32845,1201600
1975-03-21,13.09375,13.125,13.007813,13.070313,1.326072,956800
1975-03-24,12.890625,12.890625,12.71875,12.789063,1.297536,1188800
1975-03-25,12.789063,13.15625,12.703125,13.125,1.33162,1361600
1975-03-26,13.125,13.25,13.046875,13.117188,1.330827,892800
1975-03-27,13.117188,13.15625,12.890625,12.96875,1.315767,889600
1975-03-31,12.96875,13.03125,12.859375,12.914063,1.310219,796800
1975-04-01,12.914063,12.96875,12.804688,12.882813,1.307049,872000
1975-04-02,12.882813,12.984375,12.71875,12.734375,1.291988,1056000
1975-04-03,12.734375,12.765625,12.375,12.375,1.255528,1393600
1975-04-04,12.375,12.53125,12.328125,12.375,1.255528,1400000
1975-04-07,12.375,12.398438,12.265625,12.367188,1.254735,668800
1975-04-08,12.421875,12.59375,12.421875,12.59375,1.277722,787200
1975-04-09,12.640625,13.15625,12.640625,13.09375,1.32845,1595200
1975-04-10,13.09375,13.28125,12.9375,13.007813,1.31973,1660800
1975-04-11,12.890625,12.890625,12.59375,12.8125,1.299914,1558400
1975-04-14,12.8125,13.09375,12.796875,13.09375,1.32845,793600
1975-04-15,13.09375,13.25,12.96875,13.09375,1.32845,1315200
1975-04-16,13.09375,13.296875,12.984375,13.296875,1.349058,1156800
1975-04-17,13.296875,13.585938,13.265625,13.28125,1.347472,1659200
1975-04-18,13.28125,13.304688,13,13.085938,1.327657,1041600
1975-04-21,13.140625,13.453125,13.140625,13.359375,1.3554,894400
1975-04-22,13.359375,13.484375,13.1875,13.242188,1.34351,745600
1975-04-23,13.234375,13.234375,13,13,1.318937,980800
1975-04-24,13,13.0625,12.890625,12.929688,1.311804,1139200
1975-04-25,12.929688,13.125,12.820313,12.875,1.306256,872000
1975-04-28,12.875,12.9375,12.65625,12.65625,1.284062,1120000
1975-04-29,12.65625,12.75,12.5,12.640625,1.282477,1236800
1975-04-30,12.640625,13.125,12.609375,13.117188,1.330827,1099200
1975-05-01,13.117188,13.28125,12.976563,13.078125,1.326864,1110400
1975-05-02,13.078125,13.171875,12.875,12.976563,1.31656,1121600
1975-05-05,12.976563,13.4375,12.890625,13.359375,1.3554,1195200
1975-05-06,13.359375,13.429688,13.046875,13.109375,1.330035,1305600
1975-05-07,13.109375,13.28125,13.03125,13.273438,1.346679,1008000
1975-05-08,13.21875,13.21875,13.03125,13.109375,1.339496,745600
1975-05-09,13.15625,13.40625,13.15625,13.40625,1.36983,1112000
1975-05-12,13.453125,13.671875,13.453125,13.5,1.379409,1555200
1975-05-13,13.515625,13.96875,13.515625,13.96875,1.427305,1976000
1975-05-14,13.96875,14.210938,13.9375,13.96875,1.427305,1958400
1975-05-15,13.96875,14.148438,13.5,13.59375,1.388989,1713600
1975-05-16,13.59375,13.703125,13.515625,13.539063,1.3834,976000
1975-05-19,13.539063,13.703125,13.40625,13.6875,1.398568,801600
1975-05-20,13.6875,13.75,13.5,13.5,1.379409,886400
1975-05-21,13.5,13.53125,13.25,13.296875,1.358654,1363200
1975-05-22,13.296875,13.5,13.296875,13.375,1.366637,846400
1975-05-23,13.390625,13.710938,13.390625,13.679688,1.397769,851200
1975-05-27,13.679688,13.6875,13.46875,13.507813,1.380208,702400
1975-05-28,13.507813,13.53125,13.3125,13.335938,1.362646,579200
1975-05-29,13.335938,13.4375,13.28125,13.28125,1.357057,608000
1975-05-30,13.34375,13.484375,13.34375,13.4375,1.373023,739200
1975-06-02,13.5625,13.703125,13.5625,13.625,1.392182,622400
1975-06-03,13.625,13.734375,13.53125,13.65625,1.395375,913600
1975-06-04,13.65625,13.671875,13.539063,13.539063,1.3834,721600
1975-06-05,13.539063,13.625,13.40625,13.625,1.392182,937600
1975-06-06,13.601563,13.601563,13.328125,13.34375,1.363444,841600
1975-06-09,13.34375,13.4375,13.25,13.25,1.353865,776000
1975-06-10,13.25,13.304688,13.15625,13.21875,1.350671,811200
1975-06-11,13.21875,13.328125,13.140625,13.140625,1.342688,980800
1975-06-12,13.140625,13.234375,13,13.03125,1.331513,836800
1975-06-13,13.03125,13.046875,12.875,12.882813,1.316345,1430400
1975-06-16,12.882813,13.03125,12.859375,13.015625,1.329916,806400
1975-06-17,13.015625,13.0625,12.71875,12.71875,1.299582,1024000
1975-06-18,12.71875,12.84375,12.6875,12.765625,1.304371,905600
1975-06-19,12.765625,13.023438,12.75,13.023438,1.330715,1064000
1975-06-20,13.023438,13.140625,12.78125,12.898438,1.317943,1275200
1975-06-23,12.898438,13.3125,12.890625,13.3125,1.36025,678400
1975-06-24,13.3125,13.460938,13.203125,13.21875,1.350671,1137600
1975-06-25,13.21875,13.328125,13.125,13.15625,1.344285,883200
1975-06-26,13.15625,13.15625,13,13.078125,1.336302,998400
1975-06-27,13.078125,13.21875,13.015625,13.0625,1.334706,601600
1975-06-30,13.0625,13.1875,13.015625,13.0625,1.334706,720000
1975-07-01,13.0625,13.171875,13.007813,13.03125,1.331513,710400
1975-07-02,12.96875,12.96875,12.84375,12.929688,1.321136,857600
1975-07-03,12.929688,13,12.890625,12.90625,1.31874,689600
1975-07-07,12.90625,12.9375,12.742188,12.75,1.302775,902400
1975-07-08,12.75,12.90625,12.726563,12.882813,1.316345,832000
1975-07-09,12.921875,13.125,12.921875,13.09375,1.337899,961600
1975-07-10,13.078125,13.078125,12.796875,12.796875,1.307565,1168000
1975-07-11,12.796875,13,12.65625,12.84375,1.312355,1451200
1975-07-14,12.84375,13,12.8125,13,1.328319,793600
1975-07-15,13,13.09375,12.890625,12.921875,1.320338,878400
1975-07-16,12.921875,12.984375,12.71875,12.789063,1.306766,1006400
1975-07-17,12.789063,12.828125,12.59375,12.648438,1.292398,1150400
1975-07-18,12.617188,12.617188,12.453125,12.617188,1.289204,1569600
1975-07-21,12.617188,12.71875,12.46875,12.5625,1.283616,1011200
1975-07-22,12.453125,12.453125,12.320313,12.34375,1.261265,1467200
1975-07-23,12.34375,12.421875,12,12.0625,1.232528,1396800
1975-07-24,12.0625,12.15625,11.96875,12.140625,1.24051,1360000
1975-07-25,12.140625,12.15625,11.859375,11.90625,1.216562,1516800
1975-07-28,11.90625,12.015625,11.890625,11.914063,1.21736,723200
1975-07-29,11.914063,12.125,11.898438,12,1.226141,1158400
1975-07-30,12,12.179688,11.953125,12.179688,1.244501,1064000
1975-07-31,12.179688,12.203125,11.875,11.890625,1.214965,1105600
1975-08-01,11.890625,11.921875,11.75,11.828125,1.208579,1006400
1975-08-04,11.828125,11.890625,11.734375,11.734375,1.199001,840000
1975-08-05,11.734375,11.796875,11.523438,11.523438,1.177447,1192000
1975-08-06,11.523438,11.640625,11.523438,11.625,1.187824,1139200
1975-08-07,11.609375,11.609375,11.375,11.4375,1.179766,828800
1975-08-08,11.4375,11.484375,11.21875,11.25,1.160425,1120000
1975-08-11,11.257813,11.46875,11.257813,11.46875,1.18299,459200
1975-08-12,11.46875,11.585938,11.351563,11.375,1.17332,1080000
1975-08-13,11.375,11.390625,11.070313,11.09375,1.144309,1060800
1975-08-14,11.109375,11.3125,11.109375,11.234375,1.158815,705600
1975-08-15,11.234375,11.390625,11.234375,11.390625,1.174931,619200
1975-08-18,11.390625,11.484375,11.351563,11.375,1.17332,467200
1975-08-19,11.375,11.390625,11.109375,11.140625,1.149144,644800
1975-08-20,11.132813,11.132813,11,11.03125,1.137862,1046400
1975-08-21,11.03125,11.171875,11.015625,11.09375,1.144309,889600
1975-08-22,11.109375,11.265625,11.109375,11.265625,1.162037,712000
1975-08-25,11.265625,11.375,11.25,11.375,1.17332,740800
1975-08-26,11.359375,11.359375,11.140625,11.140625,1.149144,552000
1975-08-27,11.140625,11.3125,11.140625,11.3125,1.166873,692800
1975-08-28,11.34375,11.65625,11.34375,11.640625,1.200719,948800
1975-08-29,11.640625,11.71875,11.609375,11.640625,1.200719,836800
1975-09-02,11.640625,11.65625,11.296875,11.328125,1.168484,609600
1975-09-03,11.328125,11.421875,11.226563,11.421875,1.178155,800000
1975-09-04,11.421875,11.484375,11.34375,11.375,1.17332,774400
1975-09-05,11.375,11.375,11.234375,11.25,1.160425,644800
1975-09-08,11.25,11.46875,11.21875,11.46875,1.18299,510400
1975-09-09,11.46875,11.617188,11.1875,11.1875,1.153979,1116800
1975-09-10,11.1875,11.296875,11.101563,11.25,1.160425,964800
1975-09-11,11.25,11.421875,11.21875,11.328125,1.168484,915200
1975-09-12,11.328125,11.4375,11.1875,11.25,1.160425,928000
1975-09-15,11.25,11.25,11.125,11.242188,1.159621,440000
1975-09-16,11.242188,11.265625,11.109375,11.132813,1.148338,689600
1975-09-17,11.164063,11.289063,11.164063,11.234375,1.158815,497600
1975-09-18,11.25,11.65625,11.25,11.640625,1.200719,976000
1975-09-19,11.640625,11.875,11.609375,11.828125,1.220058,1520000
1975-09-22,11.828125,11.890625,11.625,11.65625,1.20233,985600
1975-09-23,11.65625,11.796875,11.59375,11.78125,1.215224,1043200
1975-09-24,11.90625,12.078125,11.90625,11.9375,1.231341,1451200
1975-09-25,11.9375,12.0625,11.875,12,1.237787,902400
1975-09-26,12.007813,12.265625,12.007813,12.25,1.263575,860800
1975-09-29,12.1875,12.1875,11.921875,11.921875,1.229729,1056000
1975-09-30,11.921875,11.9375,11.75,11.765625,1.213612,937600
1975-10-01,11.765625,11.859375,11.453125,11.460938,1.182184,1124800
1975-10-02,11.484375,11.796875,11.484375,11.796875,1.216835,920000
1975-10-03,11.8125,12.21875,11.8125,12.203125,1.25874,1441600
1975-10-06,12.507813,12.71875,12.507813,12.5625,1.295809,2494400
1975-10-07,12.5625,12.648438,12.34375,12.578125,1.297421,1718400
1975-10-08,12.578125,12.921875,12.5625,12.875,1.328043,1624000
1975-10-09,12.875,13.078125,12.796875,12.828125,1.323207,2057600
1975-10-10,12.828125,12.9375,12.734375,12.875,1.328043,1182400
1975-10-13,12.875,13.15625,12.828125,13.15625,1.357054,947200
1975-10-14,13.15625,13.3125,13,13.03125,1.34416,1566400
1975-10-15,13.03125,13.125,12.96875,13.046875,1.345772,1136000
1975-10-16,13.046875,13.28125,13.039063,13.085938,1.349801,1300800
1975-10-17,13.085938,13.15625,12.953125,12.953125,1.336102,912000
1975-10-20,13,13.242188,13,13.21875,1.3635,912000
1975-10-21,13.28125,13.421875,13.28125,13.304688,1.372364,1652800
1975-10-22,13.304688,13.359375,13.140625,13.328125,1.374782,1121600
1975-10-23,13.328125,13.484375,13.25,13.460938,1.388482,1236800
1975-10-24,13.421875,13.421875,13.0625,13.0625,1.347383,1649600
1975-10-27,13.0625,13.234375,13.046875,13.195313,1.361083,1307200
1975-10-28,13.242188,13.46875,13.242188,13.4375,1.386065,1446400
1975-10-29,13.390625,13.390625,13.109375,13.1875,1.360277,1713600
1975-10-30,13.1875,13.34375,13.15625,13.195313,1.361083,1214400
1975-10-31,13.195313,13.296875,13.15625,13.265625,1.368336,731200
1975-11-03,13.265625,13.296875,13.1875,13.203125,1.361889,496000
1975-11-04,13.226563,13.390625,13.226563,13.34375,1.376394,787200
1975-11-05,13.34375,13.5625,13.328125,13.484375,1.402395,1652800
1975-11-06,13.484375,13.625,13.3125,13.5625,1.410519,1368000
1975-11-07,13.5625,13.601563,13.484375,13.515625,1.405645,1054400
1975-11-10,13.515625,13.554688,13.4375,13.539063,1.408083,524800
1975-11-11,13.5625,13.742188,13.5625,13.734375,1.428396,936000
1975-11-12,13.78125,14.046875,13.78125,14.046875,1.460897,1846400
1975-11-13,14.046875,14.0625,13.8125,13.835938,1.438959,1632000
1975-11-14,13.835938,13.953125,13.796875,13.90625,1.44627,963200
1975-11-17,13.945313,14.078125,13.945313,14.0625,1.462521,961600
1975-11-18,14.0625,14.109375,13.757813,13.773438,1.432458,1092800
1975-11-19,13.773438,13.796875,13.59375,13.71875,1.426771,1208000
1975-11-20,13.726563,13.875,13.726563,13.8125,1.43652,867200
1975-11-21,13.8125,13.921875,13.78125,13.859375,1.441395,948800
1975-11-24,13.859375,13.929688,13.78125,13.890625,1.444646,728000
1975-11-25,13.890625,14.078125,13.882813,14.039063,1.460083,1166400
1975-11-26,14.039063,14.125,13.984375,14.0625,1.462521,1012800
1975-11-28,14.0625,14.15625,14.03125,14.148438,1.471458,774400
1975-12-01,14.148438,14.203125,14,14.007813,1.456833,1000000
1975-12-02,14.007813,14.015625,13.789063,13.796875,1.434896,1048000
1975-12-03,13.726563,13.726563,13.5625,13.6875,1.42352,1865600
1975-12-04,13.6875,13.757813,13.578125,13.757813,1.430833,1350400
1975-12-05,13.757813,13.789063,13.414063,13.414063,1.395083,1203200
1975-12-08,13.414063,13.5625,13.375,13.4375,1.397521,1379200
1975-12-09,13.4375,13.492188,13.15625,13.492188,1.403207,912000
1975-12-10,13.492188,13.625,13.4375,13.59375,1.413771,731200
1975-12-11,13.59375,13.609375,13.421875,13.421875,1.395895,993600
1975-12-12,13.421875,13.484375,13.390625,13.476563,1.401583,654400
1975-12-15,13.476563,13.554688,13.4375,13.546875,1.408895,662400
1975-12-16,13.546875,13.742188,13.546875,13.742188,1.429208,1075200
1975-12-17,13.742188,13.796875,13.65625,13.734375,1.428396,902400
1975-12-18,13.734375,13.84375,13.6875,13.71875,1.426771,1052800
1975-12-19,13.71875,13.742188,12.984375,13.609375,1.415395,803200
1975-12-22,13.609375,13.625,13.492188,13.5,1.40402,625600
1975-12-23,13.515625,13.796875,13.515625,13.75,1.430021,1068800
1975-12-24,13.820313,13.96875,13.820313,13.953125,1.451146,286400
1975-12-26,13.835938,13.96875,13.820313,13.953125,1.451146,286400
1975-12-29,13.953125,14.039063,13.890625,13.90625,1.44627,731200
1975-12-30,13.90625,13.96875,13.84375,13.953125,1.451146,688000
1975-12-31,13.96875,14.078125,13.96875,14.015625,1.457645,763200
1976-01-02,14.015625,14.15625,13.960938,14.15625,1.472271,700800
1976-01-05,14.15625,14.375,14.140625,14.375,1.495022,1420800
1976-01-06,14.375,14.429688,14.3125,14.335938,1.490959,1888000
1976-01-07,14.335938,14.4375,14.273438,14.28125,1.485272,2033600
1976-01-08,14.28125,14.421875,14.28125,14.398438,1.497459,2182400
1976-01-09,14.398438,14.484375,14.375,14.453125,1.503148,1483200
1976-01-12,14.453125,14.765625,14.382813,14.734375,1.532397,1977600
1976-01-13,14.734375,14.898438,14.609375,14.640625,1.522647,2401600
1976-01-14,14.640625,15.078125,14.640625,15.078125,1.568147,1811200
1976-01-15,15.078125,15.179688,14.9375,14.976563,1.557585,2300800
1976-01-16,14.976563,15.171875,14.90625,15.125,1.573022,1872000
1976-01-19,15.179688,15.625,15.179688,15.625,1.625023,1604800
1976-01-20,15.625,15.8125,15.515625,15.804688,1.643711,2060800
1976-01-21,15.78125,15.78125,15.4375,15.46875,1.608773,2364800
1976-01-22,15.46875,15.6875,15.421875,15.625,1.625023,1152000
1976-01-23,15.625,15.96875,15.617188,15.890625,1.652649,1241600
1976-01-26,15.890625,16,15.835938,15.890625,1.652649,1952000
1976-01-27,15.890625,15.9375,15.601563,15.617188,1.62421,1560000
1976-01-28,15.617188,15.765625,15.507813,15.6875,1.631524,1446400
1976-01-29,15.6875,16.0625,15.6875,16.03125,1.667273,1446400
1976-01-30,16.101563,16.234375,16.101563,16.109375,1.6754,1776000
1976-02-02,16.109375,16.203125,16,16.203125,1.68515,1395200
1976-02-03,16.203125,16.328125,16.203125,16.3125,1.696525,1777600
1976-02-04,16.328125,16.53125,16.328125,16.484375,1.714399,1214400
1976-02-05,16.453125,16.453125,16.109375,16.125,1.688225,1937600
1976-02-06,16.078125,16.078125,15.875,15.875,1.662053,2008000
1976-02-09,15.875,16.109375,15.796875,15.84375,1.658779,1254400
1976-02-10,15.84375,16.125,15.8125,16.125,1.688225,1195200
1976-02-11,16.125,16.28125,15.953125,15.953125,1.670231,1289600
1976-02-12,15.953125,16.125,15.78125,15.78125,1.652237,804800
1976-02-13,15.78125,15.9375,15.734375,15.875,1.662053,921600
1976-02-17,15.875,15.953125,15.804688,15.820313,1.656327,878400
1976-02-18,15.820313,16.078125,15.78125,15.984375,1.673503,840000
1976-02-19,16.15625,16.390625,16.15625,16.328125,1.709492,1560000
1976-02-20,16.375,16.53125,16.375,16.375,1.7144,1526400
1976-02-23,16.375,16.375,16.1875,16.265625,1.702949,1160000
1976-02-24,16.3125,16.445313,16.3125,16.40625,1.717672,1097600
1976-02-25,16.40625,16.40625,16.1875,16.25,1.701313,1112000
1976-02-26,16.25,16.34375,16,16,1.675139,1144000
1976-02-27,16,16.023438,15.78125,15.976563,1.672685,1600000
1976-03-01,15.976563,16.203125,15.890625,16.203125,1.696406,918400
1976-03-02,16.203125,16.296875,16.125,16.203125,1.696406,972800
1976-03-03,16.203125,16.273438,16.109375,16.210938,1.697224,972800
1976-03-04,16.203125,16.203125,15.984375,16.015625,1.676775,1080000
1976-03-05,16.015625,16.09375,15.953125,16.09375,1.684954,913600
1976-03-08,16.15625,16.257813,16.15625,16.25,1.701313,1062400
1976-03-09,16.25,16.40625,16.171875,16.171875,1.693133,1164800
1976-03-10,16.203125,16.390625,16.203125,16.359375,1.712764,1014400
1976-03-11,16.359375,16.617188,16.359375,16.609375,1.738939,1553600
1976-03-12,16.609375,16.617188,16.328125,16.34375,1.711128,1214400
1976-03-15,16.328125,16.328125,16.15625,16.226563,1.698858,1124800
1976-03-16,16.226563,16.421875,16.1875,16.367188,1.713583,1147200
1976-03-17,16.367188,16.40625,16.125,16.132813,1.689044,1176000
1976-03-18,16.132813,16.226563,16.0625,16.125,1.688225,939200
1976-03-19,16.125,16.203125,16.0625,16.171875,1.693133,896000
1976-03-22,16.171875,16.265625,16.09375,16.140625,1.689862,968000
1976-03-23,16.140625,16.375,16.140625,16.375,1.7144,1057600
1976-03-24,16.375,16.570313,16.3125,16.359375,1.712764,1608000
1976-03-25,16.359375,16.40625,16.15625,16.15625,1.691498,921600
1976-03-26,16.15625,16.28125,16.125,16.21875,1.69804,1089600
1976-03-29,16.21875,16.359375,16.203125,16.265625,1.702949,705600
1976-03-30,16.265625,16.296875,16.15625,16.265625,1.702949,912000
1976-03-31,16.28125,16.421875,16.28125,16.375,1.7144,988800
1976-04-01,16.375,16.484375,16.265625,16.359375,1.712764,900800
1976-04-02,16.359375,16.703125,16.296875,16.6875,1.747117,1396800
1976-04-05,16.765625,17,16.765625,17,1.779836,1886400
1976-04-06,17,17.078125,16.84375,16.859375,1.765112,1387200
1976-04-07,16.859375,16.984375,16.75,16.8125,1.760205,929600
1976-04-08,16.8125,16.828125,16.632813,16.765625,1.755298,1489600
1976-04-09,16.765625,16.84375,16.671875,16.742188,1.752843,1201600
1976-04-12,16.742188,16.921875,16.328125,16.351563,1.711946,2022400
1976-04-13,16.351563,16.484375,16.15625,16.46875,1.724216,2051200
1976-04-14,16.429688,16.429688,15.96875,15.96875,1.671868,1505600
1976-04-15,15.96875,16.09375,15.898438,16.03125,1.67841,1939200
1976-04-19,16.03125,16.203125,15.984375,16.195313,1.695588,1352000
1976-04-20,16.203125,16.359375,16.203125,16.328125,1.709492,1492800
1976-04-21,16.328125,16.375,16.15625,16.28125,1.704585,1675200
1976-04-22,16.28125,16.390625,16.25,16.25,1.701313,1184000
1976-04-23,16.25,16.25,16.046875,16.164063,1.692316,1192000
1976-04-26,16.164063,16.203125,16.0625,16.203125,1.696406,881600
1976-04-27,16.203125,16.234375,15.96875,15.992188,1.67432,926400
1976-04-28,15.992188,16,15.859375,16,1.675139,1222400
1976-04-29,16,16.046875,15.773438,15.84375,1.658779,1104000
1976-04-30,15.84375,15.898438,15.78125,15.835938,1.657962,609600
1976-05-03,15.796875,15.796875,15.5625,15.5625,1.629334,1022400
1976-05-04,15.578125,15.804688,15.578125,15.78125,1.652237,883200
1976-05-05,15.71875,15.71875,15.328125,15.625,1.635877,1078400
1976-05-06,15.625,15.625,15.5,15.601563,1.644939,852800
1976-05-07,15.601563,15.703125,15.601563,15.65625,1.650706,859200
1976-05-10,15.765625,16.140625,15.765625,16.125,1.700127,1310400
1976-05-11,16.125,16.21875,15.96875,16.03125,1.690242,1232000
1976-05-12,16.03125,16.078125,16,16.0625,1.693538,958400
1976-05-13,16.0625,16.0625,15.960938,15.96875,1.683653,675200
1976-05-14,15.9375,15.9375,15.757813,15.765625,1.662238,681600
1976-05-17,15.765625,15.859375,15.71875,15.765625,1.662238,630400
1976-05-18,15.8125,15.890625,15.8125,15.8125,1.667179,753600
1976-05-19,15.84375,15.953125,15.84375,15.859375,1.67212,1051200
1976-05-20,15.859375,16.101563,15.859375,16.0625,1.693538,771200
1976-05-21,16.0625,16.09375,15.84375,15.84375,1.670474,724800
1976-05-24,15.8125,15.8125,15.570313,15.609375,1.645764,1112000
1976-05-25,15.609375,15.71875,15.53125,15.6875,1.653999,1392000
1976-05-26,15.6875,15.796875,15.59375,15.625,1.647411,723200
1976-05-27,15.625,15.875,15.617188,15.828125,1.668827,1057600
1976-05-28,15.84375,16.078125,15.84375,16.039063,1.691067,1096000
1976-06-01,16.03125,16.03125,15.828125,15.875,1.673769,780800
1976-06-02,15.875,16.140625,15.867188,16.09375,1.696832,1142400
1976-06-03,16.09375,16.15625,15.984375,16,1.686948,971200
1976-06-04,16,16.015625,15.78125,15.8125,1.667179,820800
1976-06-07,15.8125,15.851563,15.75,15.835938,1.669649,844800
1976-06-08,15.835938,15.914063,15.78125,15.8125,1.667179,998400
1976-06-09,15.8125,15.945313,15.796875,15.828125,1.668827,812800
1976-06-10,15.859375,15.984375,15.859375,15.96875,1.683653,931200
1976-06-11,15.96875,16.117188,15.921875,16.109375,1.69848,1091200
1976-06-14,16.1875,16.296875,16.1875,16.265625,1.714955,1748800
1976-06-15,16.265625,16.28125,16.109375,16.1875,1.706717,1272000
1976-06-16,16.1875,16.4375,16.1875,16.390625,1.728134,1793600
1976-06-17,16.476563,16.8125,16.476563,16.8125,1.772614,2014400
1976-06-18,16.8125,16.875,16.625,16.625,1.752845,1734400
1976-06-21,16.65625,16.90625,16.65625,16.90625,1.782498,1422400
1976-06-22,16.90625,17.054688,16.78125,16.796875,1.770967,1657600
1976-06-23,16.796875,17,16.773438,17,1.792382,1676800
1976-06-24,17,17.203125,16.96875,17.203125,1.8138,1960000
1976-06-25,17.203125,17.296875,17.125,17.15625,1.808856,1499200
1976-06-28,17.15625,17.25,17.101563,17.101563,1.803091,1004800
1976-06-29,17.101563,17.25,17.09375,17.21875,1.815446,905600
1976-06-30,17.265625,17.429688,17.265625,17.296875,1.823685,928000
1976-07-01,17.296875,17.375,17.109375,17.15625,1.808856,1457600
1976-07-02,17.15625,17.25,17.15625,17.25,1.81874,792000
1976-07-06,17.25,17.328125,17.15625,17.1875,1.812152,1051200
1976-07-07,17.1875,17.375,17.164063,17.375,1.831921,900800
1976-07-08,17.375,17.460938,17.25,17.28125,1.822036,1211200
1976-07-09,17.296875,17.4375,17.296875,17.375,1.831921,1046400
1976-07-12,17.375,17.5,17.320313,17.484375,1.843452,1003200
1976-07-13,17.484375,17.523438,17.296875,17.351563,1.829449,1368000
1976-07-14,17.351563,17.523438,17.289063,17.289063,1.822858,1596800
1976-07-15,17.289063,17.46875,17.25,17.265625,1.820389,1817600
1976-07-16,17.265625,17.273438,17.046875,17.140625,1.807208,2993600
1976-07-19,17.140625,17.21875,17,17,1.792382,1684800
1976-07-20,17,17.046875,16.75,16.90625,1.782498,1776000
1976-07-21,16.90625,17.03125,16.90625,16.9375,1.785792,1056000
1976-07-22,16.9375,17.03125,16.890625,17.03125,1.795677,688000
1976-07-23,17.03125,17.117188,17,17.0625,1.798972,899200
1976-07-26,17.109375,17.21875,17.109375,17.21875,1.815446,883200
1976-07-27,17.21875,17.21875,17,17.015625,1.79403,1174400
1976-07-28,17.015625,17.070313,16.929688,17.0625,1.798972,771200
1976-07-29,17.0625,17.109375,17.015625,17.0625,1.798972,790400
1976-07-30,17.0625,17.09375,16.984375,17.007813,1.793206,825600
1976-08-02,17.007813,17.054688,16.9375,16.984375,1.790735,593600
1976-08-03,16.984375,17.242188,16.96875,17.242188,1.817918,984000
1976-08-04,17.25,17.34375,17.25,17.296875,1.823685,1344000
1976-08-05,17.226563,17.226563,17.140625,17.164063,1.824514,646400
1976-08-06,17.164063,17.203125,17.140625,17.203125,1.828665,657600
1976-08-09,17.203125,17.203125,17.140625,17.15625,1.823685,657600
1976-08-10,17.15625,17.40625,17.15625,17.40625,1.850258,990400
1976-08-11,17.40625,17.484375,17.328125,17.335938,1.842784,1382400
1976-08-12,17.335938,17.375,17.242188,17.34375,1.843616,803200
1976-08-13,17.34375,17.429688,17.34375,17.390625,1.848598,464000
1976-08-16,17.390625,17.5,17.34375,17.460938,1.856072,1417600
1976-08-17,17.460938,17.546875,17.453125,17.5,1.860224,1160000
1976-08-18,17.5,17.53125,17.40625,17.46875,1.856901,777600
1976-08-19,17.46875,17.476563,17.164063,17.203125,1.828665,902400
1976-08-20,17.195313,17.195313,17.015625,17.0625,1.813718,793600
1976-08-23,17.0625,17.09375,16.929688,17.09375,1.817039,896000
1976-08-24,17.09375,17.109375,16.84375,16.84375,1.790465,905600
1976-08-25,16.84375,17.046875,16.796875,17,1.807074,1102400
1976-08-26,17,17,16.78125,16.804688,1.786313,1060800
1976-08-27,16.804688,16.898438,16.734375,16.859375,1.792127,752000
1976-08-30,16.875,17.046875,16.875,17.015625,1.808735,785600
1976-08-31,17.015625,17.171875,17.007813,17.101563,1.817871,936000
1976-09-01,17.101563,17.328125,17.078125,17.304688,1.839461,868800
1976-09-02,17.304688,17.375,17.25,17.273438,1.836142,884800
1976-09-03,17.273438,17.40625,17.234375,17.40625,1.850258,632000
1976-09-07,17.40625,17.507813,17.375,17.5,1.860224,1363200
1976-09-08,17.5,17.507813,17.3125,17.3125,1.840293,1512000
1976-09-09,17.34375,17.4375,17.34375,17.375,1.846937,835200
1976-09-10,17.375,17.476563,17.34375,17.46875,1.856901,673600
1976-09-13,17.46875,17.507813,17.351563,17.351563,1.844445,969600
1976-09-14,17.351563,17.40625,17.3125,17.375,1.846937,585600
1976-09-15,17.375,17.46875,17.320313,17.390625,1.848598,987200
1976-09-16,17.390625,17.75,17.359375,17.75,1.886798,1529600
1976-09-17,17.75,17.851563,17.65625,17.75,1.886798,1921600
1976-09-20,17.75,17.921875,17.71875,17.765625,1.88846,1294400
1976-09-21,17.789063,17.984375,17.789063,17.984375,1.911712,1369600
1976-09-22,17.984375,18.03125,17.8125,17.84375,1.896765,1846400
1976-09-23,17.84375,17.882813,17.75,17.765625,1.88846,1347200
1976-09-24,17.765625,17.84375,17.710938,17.734375,1.885137,944000
1976-09-27,17.78125,17.96875,17.78125,17.921875,1.905069,841600
1976-09-28,17.921875,17.96875,17.671875,17.742188,1.885967,1417600
1976-09-29,17.742188,17.8125,17.5,17.59375,1.87019,1702400
1976-09-30,17.59375,17.71875,17.546875,17.585938,1.869358,1008000
1976-10-01,17.585938,17.703125,17.421875,17.53125,1.863546,1460800
1976-10-04,17.53125,17.5625,17.445313,17.5,1.860224,929600
1976-10-05,17.5,17.5625,17.359375,17.4375,1.85358,1491200
1976-10-06,17.4375,17.523438,17.28125,17.46875,1.856901,1694400
1976-10-07,17.46875,17.617188,17.375,17.578125,1.868528,1627200
1976-10-08,17.578125,17.601563,17.34375,17.390625,1.848598,1481600
1976-10-11,17.390625,17.421875,17.328125,17.375,1.846937,1006400
1976-10-12,17.375,17.445313,16.9375,16.984375,1.805414,1894400
1976-10-13,16.984375,17.078125,16.859375,17.03125,1.810397,2614400
1976-10-14,16.96875,16.96875,16.46875,16.53125,1.757247,2409600
1976-10-15,16.53125,16.585938,16.40625,16.40625,1.743961,2555200
1976-10-18,16.421875,16.578125,16.421875,16.476563,1.751434,1448000
1976-10-19,16.476563,16.59375,16.34375,16.46875,1.750604,1816000
1976-10-20,16.46875,16.546875,16.46875,16.46875,1.750604,1084800
1976-10-21,16.46875,16.5,16.03125,16.078125,1.709081,1680000
1976-10-22,16.078125,16.078125,15.8125,16.03125,1.704097,1763200
1976-10-25,16.03125,16.234375,15.96875,16.21875,1.724028,1192000
1976-10-26,16.242188,16.46875,16.242188,16.46875,1.750604,1326400
1976-10-27,16.46875,16.625,16.34375,16.625,1.767212,1374400
1976-10-28,16.625,16.773438,16.578125,16.65625,1.770535,1273600
1976-10-29,16.65625,17,16.65625,16.984375,1.805414,1694400
1976-11-01,16.984375,17.03125,16.882813,16.953125,1.802092,1499200
1976-11-03,16.921875,16.921875,16.609375,16.75,1.7805,1825600
1976-11-04,16.75,16.835938,16.640625,16.710938,1.791389,1201600
1976-11-05,16.710938,16.734375,16.375,16.390625,1.757051,1424000
1976-11-08,16.359375,16.359375,16.09375,16.21875,1.738626,2337600
1976-11-09,16.21875,16.289063,16.09375,16.265625,1.743651,1444800
1976-11-10,16.265625,16.367188,16.179688,16.3125,1.748676,1185600
1976-11-11,16.3125,16.554688,16.261719,16.53125,1.772126,710400
1976-11-12,16.53125,16.53125,16.328125,16.375,1.755376,1262400
1976-11-15,16.375,16.5625,16.28125,16.515625,1.77045,1753600
1976-11-16,16.515625,16.640625,16.46875,16.46875,1.765426,1417600
1976-11-17,16.46875,16.71875,16.421875,16.71875,1.792225,1329600
1976-11-18,16.75,16.960938,16.75,16.9375,1.815676,1539200
1976-11-19,16.921875,16.921875,16.765625,16.875,1.808975,1216000
1976-11-22,16.875,17.0625,16.84375,16.96875,1.819024,1182400
1976-11-23,16.96875,16.984375,16.828125,16.835938,1.804787,803200
1976-11-24,16.875,17.03125,16.875,17.015625,1.82405,673600
1976-11-26,17.046875,17.21875,17.046875,17.132813,1.836613,868800
1976-11-29,17.125,17.125,16.945313,16.960938,1.818187,1508800
1976-11-30,16.960938,16.976563,16.828125,16.9375,1.815676,889600
1976-12-01,16.9375,17.117188,16.84375,16.84375,1.805625,1278400
1976-12-02,17,17.117188,16.84375,16.84375,1.805625,1278400
1976-12-03,16.890625,17,16.890625,17,1.822375,1152000
1976-12-06,17.03125,17.15625,17.03125,17.0625,1.829075,1028800
1976-12-07,17.0625,17.109375,16.921875,16.921875,1.814,1371200
1976-12-08,16.921875,17.0625,16.921875,17.046875,1.827399,1219200
1976-12-09,17.046875,17.132813,16.96875,16.96875,1.819024,1368000
1976-12-10,16.96875,17.039063,16.875,16.9375,1.815676,1116800
1976-12-13,16.9375,16.953125,16.84375,16.875,1.808975,1147200
1976-12-14,16.875,16.90625,16.765625,16.867188,1.808139,1652800
1976-12-15,16.867188,16.90625,16.734375,16.796875,1.8006,1264000
1976-12-16,16.796875,16.804688,16.6875,16.703125,1.79055,1356800
1976-12-17,16.703125,16.828125,16.5625,16.5625,1.775475,1011200
1976-12-20,16.5625,16.640625,16.546875,16.609375,1.780499,830400
1976-12-21,16.609375,16.898438,16.578125,16.898438,1.811487,1708800
1976-12-22,16.898438,17.023438,16.882813,16.890625,1.810651,1412800
1976-12-23,16.890625,16.984375,16.890625,16.976563,1.819863,1251200
1976-12-27,17.09375,17.375,17.09375,17.34375,1.859225,1124800
1976-12-28,17.359375,17.507813,17.359375,17.40625,1.865924,1915200
1976-12-29,17.40625,17.4375,17.28125,17.28125,1.852525,942400
1976-12-30,17.328125,17.53125,17.328125,17.53125,1.879325,1009600
1976-12-31,17.53125,17.625,17.4375,17.445313,1.870112,1126400
1977-01-03,17.28125,17.53125,17.28125,17.28125,1.852525,1118400
1977-01-04,17.28125,17.328125,17.023438,17.0625,1.829075,1443200
1977-01-05,17.0625,17.171875,16.984375,17.125,1.835774,1182400
1977-01-06,17.125,17.28125,17.109375,17.125,1.835774,1035200
1977-01-07,17.125,17.132813,16.976563,17,1.822375,1072000
1977-01-10,17,17.0625,16.820313,16.953125,1.81735,1209600
1977-01-11,16.953125,17,16.75,16.8125,1.802275,1233600
1977-01-12,16.8125,16.8125,16.632813,16.8125,1.802275,1817600
1977-01-13,16.8125,16.953125,16.8125,16.90625,1.812325,1470400
1977-01-14,16.90625,16.9375,16.765625,16.90625,1.812325,1812800
1977-01-17,16.90625,17.0625,16.875,17.0625,1.829075,1979200
1977-01-18,17.0625,17.234375,16.953125,17.203125,1.844149,2036800
1977-01-19,17.203125,17.476563,17.171875,17.34375,1.859225,1902400
1977-01-20,17.34375,17.4375,17.023438,17.0625,1.829075,1657600
1977-01-21,17.0625,17.21875,16.9375,17.125,1.835774,2238400
1977-01-24,17.125,17.25,16.953125,16.984375,1.8207,1859200
1977-01-25,16.984375,17.0625,16.8125,16.859375,1.8073,1934400
1977-01-26,16.84375,16.84375,16.703125,16.765625,1.79725,1684800
1977-01-27,16.765625,16.84375,16.703125,16.78125,1.798925,1140800
1977-01-28,16.796875,17.140625,16.796875,17.03125,1.825726,1390400
1977-01-31,17.03125,17.203125,16.96875,17.203125,1.844149,1228800
1977-02-01,17.203125,17.367188,17.203125,17.28125,1.852525,1401600
1977-02-02,17.28125,17.296875,17.09375,17.140625,1.837449,1342400
1977-02-03,16.984375,16.984375,16.859375,16.945313,1.833225,1302400
1977-02-04,16.945313,17.015625,16.757813,16.8125,1.818855,1433600
1977-02-07,16.8125,16.90625,16.78125,16.90625,1.828998,1083200
1977-02-08,16.90625,17.007813,16.84375,16.875,1.825617,1420800
1977-02-09,16.875,16.890625,16.625,16.75,1.812095,1601600
1977-02-10,16.75,16.875,16.726563,16.8125,1.818855,1324800
1977-02-11,16.8125,16.851563,16.6875,16.6875,1.805332,1246400
1977-02-14,16.734375,17.140625,16.734375,17.140625,1.854353,1720000
1977-02-15,17.140625,17.15625,16.984375,17.015625,1.84083,1560000
1977-02-16,17.015625,17.125,16.9375,16.96875,1.835758,1700800
1977-02-17,16.96875,16.992188,16.835938,16.90625,1.828998,1112000
1977-02-18,16.90625,16.929688,16.8125,16.882813,1.826463,1073600
1977-02-22,17.1875,17.3125,17.1875,17.234375,1.864496,1788800
1977-02-23,17.234375,17.289063,17.195313,17.265625,1.867877,1614400
1977-02-24,17.25,17.25,17.203125,17.21875,1.862806,830400
1977-02-25,17.21875,17.257813,17.210938,17.21875,1.862806,1366400
1977-02-28,17.21875,17.25,17.210938,17.25,1.866186,828800
1977-03-01,17.257813,17.359375,17.257813,17.3125,1.872948,1408000
1977-03-02,17.3125,17.34375,17.273438,17.28125,1.869568,1147200
1977-03-03,17.296875,17.40625,17.296875,17.390625,1.8814,1529600
1977-03-04,17.390625,17.4375,17.28125,17.375,1.879709,2107200
1977-03-07,17.375,17.53125,17.375,17.53125,1.896614,1228800
1977-03-08,17.53125,17.578125,17.507813,17.507813,1.894077,1992000
1977-03-09,17.507813,17.507813,17.476563,17.476563,1.890696,4632000
1977-03-10,17.476563,17.78125,17.421875,17.78125,1.923659,2286400
1977-03-11,17.773438,17.773438,17.640625,17.703125,1.915207,1500800
1977-03-14,17.703125,17.8125,17.65625,17.75,1.920279,1136000
1977-03-15,17.75,17.882813,17.75,17.828125,1.92873,1356800
1977-03-16,17.828125,17.851563,17.726563,17.75,1.920279,2099200
1977-03-17,17.75,17.757813,17.65625,17.71875,1.916898,1380800
1977-03-18,17.71875,17.796875,17.664063,17.71875,1.916898,1339200
1977-03-21,17.71875,17.75,17.65625,17.703125,1.915207,822400
1977-03-22,17.703125,17.84375,17.65625,17.84375,1.930422,1657600
1977-03-23,17.84375,17.851563,17.65625,17.65625,1.910136,1886400
1977-03-24,17.65625,17.664063,17.476563,17.507813,1.894077,1540800
1977-03-25,17.507813,17.546875,17.34375,17.34375,1.876329,1329600
1977-03-28,17.34375,17.46875,17.34375,17.453125,1.888162,1163200
1977-03-29,17.46875,17.578125,17.46875,17.539063,1.897459,915200
1977-03-30,17.53125,17.53125,17.234375,17.289063,1.870412,2430400
1977-03-31,17.289063,17.40625,17.234375,17.28125,1.869568,971200
1977-04-01,17.28125,17.40625,17.28125,17.375,1.879709,1702400
1977-04-04,17.375,17.382813,17.226563,17.234375,1.864496,923200
1977-04-05,17.234375,17.296875,17.15625,17.15625,1.856044,1766400
1977-04-06,17.15625,17.21875,17.140625,17.21875,1.862806,1246400
1977-04-07,17.21875,17.304688,17.1875,17.296875,1.871257,800000
1977-04-11,17.296875,17.328125,17.109375,17.289063,1.870412,1408000
1977-04-12,17.289063,17.453125,17.226563,17.421875,1.884781,1635200
1977-04-13,17.375,17.375,16.8125,17.109375,1.850972,3809600
1977-04-14,17.109375,17.21875,16.953125,17,1.83914,2072000
1977-04-15,17,17.03125,16.882813,17.03125,1.842522,2112000
1977-04-18,17.03125,17.039063,16.960938,17,1.83914,1276800
1977-04-19,17,17.054688,16.921875,16.945313,1.833225,1209600
1977-04-20,16.945313,16.96875,16.867188,16.875,1.825617,1820800
1977-04-21,16.875,16.90625,16.46875,16.5,1.785048,2872000
1977-04-22,16.453125,16.453125,16.09375,16.125,1.744479,3444800
1977-04-25,16.125,16.226563,16.03125,16.140625,1.746169,2467200
1977-04-26,16.140625,16.28125,16.09375,16.21875,1.75462,1529600
1977-04-27,16.21875,16.375,16.203125,16.328125,1.766453,1544000
1977-04-28,16.328125,16.351563,16.203125,16.234375,1.756311,1904000
1977-04-29,16.234375,16.234375,16.070313,16.171875,1.749549,1304000
1977-05-02,16.171875,16.25,16.085938,16.25,1.758001,1182400
1977-05-03,16.25,16.375,16.21875,16.328125,1.766453,1382400
1977-05-04,16.328125,16.484375,16.273438,16.429688,1.777441,1323200
1977-05-05,16.375,16.375,16.21875,16.28125,1.778294,1441600
1977-05-06,16.25,16.25,16,16.015625,1.749282,1692800
1977-05-09,16.015625,16.0625,15.851563,15.953125,1.742455,1361600
1977-05-10,15.953125,16.078125,15.945313,15.953125,1.742455,1291200
1977-05-11,15.953125,15.96875,15.726563,15.796875,1.725389,1536000
1977-05-12,15.796875,15.804688,15.65625,15.773438,1.722829,1739200
1977-05-13,15.773438,15.890625,15.75,15.828125,1.728803,1222400
1977-05-16,15.828125,15.945313,15.828125,15.828125,1.728803,1283200
1977-05-17,15.828125,15.960938,15.734375,15.960938,1.743309,1472000
1977-05-18,15.960938,16.03125,15.859375,15.875,1.733923,1609600
1977-05-19,15.875,15.90625,15.765625,15.765625,1.721976,1004800
1977-05-20,15.6875,15.6875,15.585938,15.617188,1.705763,2232000
1977-05-23,15.601563,15.601563,15.328125,15.335938,1.675044,2132800
1977-05-24,15.335938,15.507813,15.335938,15.46875,1.689549,1926400
1977-05-25,15.46875,15.523438,15.367188,15.445313,1.686991,1200000
1977-05-26,15.445313,15.570313,15.421875,15.5625,1.69979,1014400
1977-05-27,15.5625,15.578125,15.3125,15.328125,1.67419,1494400
1977-05-31,15.328125,15.414063,15.28125,15.34375,1.675897,1046400
1977-06-01,15.375,15.5625,15.375,15.5,1.692963,1812800
1977-06-02,15.5,15.523438,15.382813,15.40625,1.682724,1529600
1977-06-03,15.460938,15.671875,15.460938,15.671875,1.711736,1444800
1977-06-06,15.671875,15.75,15.625,15.65625,1.71003,1201600
1977-06-07,15.65625,15.8125,15.601563,15.804688,1.726242,404800
1977-06-08,15.804688,15.859375,15.765625,15.804688,1.726242,1468800
1977-06-09,15.804688,15.84375,15.703125,15.703125,1.71515,1030400
1977-06-10,15.703125,15.765625,15.65625,15.726563,1.717709,934400
1977-06-13,15.734375,15.859375,15.734375,15.84375,1.730508,785600
1977-06-14,15.882813,16.15625,15.882813,16.15625,1.764642,2203200
1977-06-15,16.15625,16.242188,16.0625,16.171875,1.766348,2424000
1977-06-16,16.148438,16.148438,15.953125,16.078125,1.756108,2136000
1977-06-17,16.078125,16.171875,16.054688,16.09375,1.757815,987200
1977-06-20,16.117188,16.265625,16.117188,16.25,1.774881,1059200
1977-06-21,16.25,16.328125,16.195313,16.234375,1.773174,1945600
1977-06-22,16.234375,16.273438,16.195313,16.273438,1.777441,1393600
1977-06-23,16.273438,16.390625,16.273438,16.375,1.788534,1472000
1977-06-24,16.398438,16.65625,16.398438,16.625,1.815839,1744000
1977-06-27,16.625,16.703125,16.5625,16.695313,1.823519,851200
1977-06-28,16.695313,16.804688,16.507813,16.507813,1.80304,1864000
1977-06-29,16.507813,16.609375,16.34375,16.578125,1.81072,2177600
1977-06-30,16.578125,16.648438,16.5,16.5,1.802187,1510400
1977-07-01,16.492188,16.492188,16.3125,16.351563,1.785974,1112000
1977-07-05,16.351563,16.476563,16.328125,16.34375,1.78512,920000
1977-07-06,16.34375,16.359375,16.203125,16.242188,1.774028,1612800
1977-07-07,16.242188,16.34375,16.203125,16.34375,1.78512,1035200
1977-07-08,16.34375,16.390625,16.125,16.195313,1.768907,1049600
1977-07-11,16.195313,16.242188,16.132813,16.242188,1.774028,851200
1977-07-12,16.21875,16.34375,16.21875,16.21875,1.771467,1072000
1977-07-13,16.195313,16.351563,16.195313,16.320313,1.782561,936000
1977-07-15,16.382813,16.921875,16.382813,16.882813,1.844,3744000
1977-07-18,16.90625,17.140625,16.90625,17.125,1.870451,3131200
1977-07-19,17.125,17.21875,17.046875,17.179688,1.876425,2142400
1977-07-20,17.171875,17.171875,17.039063,17.0625,1.863625,1404800
1977-07-21,17.0625,17.078125,16.921875,17.0625,1.863625,1512000
1977-07-22,17.0625,17.148438,17.039063,17.078125,1.865332,1368000
1977-07-25,17.078125,17.140625,17.03125,17.117188,1.869597,988800
1977-07-26,17.078125,17.078125,16.953125,16.976563,1.854239,952000
1977-07-27,16.96875,16.96875,16.703125,16.71875,1.826079,1388800
1977-07-28,16.71875,16.78125,16.640625,16.6875,1.822666,1148800
1977-07-29,16.6875,16.757813,16.617188,16.757813,1.830345,876800
1977-08-01,16.757813,16.921875,16.757813,16.859375,1.841439,673600
1977-08-02,16.851563,16.851563,16.789063,16.828125,1.838026,740800
1977-08-03,16.828125,16.90625,16.765625,16.859375,1.841439,1171200
1977-08-04,16.8125,16.8125,16.664063,16.8125,1.853498,1952000
1977-08-05,16.8125,16.851563,16.65625,16.65625,1.836272,976000
1977-08-08,16.65625,16.65625,16.492188,16.5,1.819046,1102400
1977-08-09,16.515625,16.640625,16.515625,16.601563,1.830243,1270400
1977-08-10,16.601563,16.765625,16.5625,16.765625,1.84833,984000
1977-08-11,16.765625,16.796875,16.609375,16.632813,1.833687,1097600
1977-08-12,16.632813,16.710938,16.59375,16.625,1.832826,676800
1977-08-15,16.625,16.835938,16.609375,16.835938,1.856081,840000
1977-08-16,16.828125,16.828125,16.71875,16.734375,1.844883,752000
1977-08-17,16.734375,16.882813,16.734375,16.796875,1.851775,864000
1977-08-18,16.734375,16.953125,16.71875,16.78125,1.850052,1147200
1977-08-19,16.78125,16.835938,16.703125,16.820313,1.854358,908800
1977-08-22,16.820313,16.96875,16.8125,16.953125,1.869,888000
1977-08-23,16.953125,17,16.84375,16.882813,1.861249,980800
1977-08-24,16.882813,16.898438,16.695313,16.75,1.846608,1000000
1977-08-25,16.75,16.796875,16.679688,16.703125,1.841439,734400
1977-08-26,16.703125,16.742188,16.625,16.726563,1.844023,1091200
1977-08-29,16.734375,16.84375,16.734375,16.84375,1.856943,939200
1977-08-30,16.84375,16.929688,16.664063,16.664063,1.837133,876800
1977-08-31,16.664063,16.796875,16.601563,16.773438,1.849191,998400
1977-09-01,16.773438,16.8125,16.671875,16.695313,1.840577,836800
1977-09-02,16.71875,16.78125,16.71875,16.78125,1.850052,1027200
1977-09-06,16.78125,16.789063,16.65625,16.773438,1.849191,816000
1977-09-07,16.773438,16.78125,16.695313,16.742188,1.845744,704000
1977-09-08,16.734375,16.734375,16.578125,16.585938,1.82852,1064000
1977-09-09,16.578125,16.578125,16.421875,16.421875,1.810432,1368000
1977-09-12,16.421875,16.445313,16.328125,16.421875,1.810432,1201600
1977-09-13,16.421875,16.460938,16.351563,16.421875,1.810432,793600
1977-09-14,16.421875,16.515625,16.40625,16.445313,1.813016,664000
1977-09-15,16.445313,16.492188,16.359375,16.421875,1.810432,864000
1977-09-16,16.40625,16.40625,16.195313,16.203125,1.786317,1579200
1977-09-19,16.125,16.125,15.96875,15.984375,1.762202,1408000
1977-09-20,15.984375,16.1875,15.976563,16.1875,1.784594,1446400
1977-09-21,16.1875,16.1875,15.953125,16.015625,1.765646,1214400
1977-09-22,16.015625,16.164063,16,16.101563,1.77512,1240000
1977-09-23,16.101563,16.15625,16.023438,16.0625,1.770814,1126400
1977-09-26,16.0625,16.25,16.046875,16.21875,1.788038,416000
1977-09-27,16.21875,16.234375,16.125,16.140625,1.779426,1190400
1977-09-28,16.140625,16.28125,16.140625,16.21875,1.788038,1030400
1977-09-29,16.226563,16.289063,16.226563,16.273438,1.794068,1035200
1977-09-30,16.273438,16.328125,16.226563,16.3125,1.798375,838400
1977-10-03,16.3125,16.40625,16.203125,16.40625,1.80871,1161600
1977-10-04,16.375,16.375,16.15625,16.1875,1.784594,1345600
1977-10-05,16.1875,16.203125,16.0625,16.085938,1.773398,1273600
1977-10-06,16.085938,16.171875,16.085938,16.117188,1.776842,920000
1977-10-07,16.117188,16.148438,16.046875,16.078125,1.772536,1115200
1977-10-10,16.078125,16.125,16.03125,16.125,1.777704,358400
1977-10-11,16.101563,16.101563,16.015625,16.03125,1.767367,806400
1977-10-12,16,16,15.882813,15.953125,1.758755,1260800
1977-10-13,15.953125,16.15625,15.945313,16.09375,1.774258,1467200
1977-10-14,16.09375,16.171875,16.046875,16.117188,1.776842,1734400
1977-10-17,16.117188,16.171875,16.070313,16.171875,1.782871,828800
1977-10-18,16.171875,16.203125,16.078125,16.085938,1.773398,859200
1977-10-19,16.085938,16.09375,15.960938,16,1.763923,835200
1977-10-20,16,16.164063,15.976563,16.109375,1.775981,1219200
1977-10-21,16.109375,16.21875,16.085938,16.171875,1.782871,1494400
1977-10-24,16.171875,16.226563,16.15625,16.171875,1.782871,1584000
1977-10-25,16.078125,16.09375,15.984375,16.078125,1.772536,1969600
1977-10-26,16.078125,16.3125,16.0625,16.28125,1.794929,3012800
1977-10-27,16.28125,16.328125,16.1875,16.265625,1.793207,1652800
1977-10-28,16.257813,16.257813,16.15625,16.179688,1.783733,833600
1977-10-31,16.179688,16.203125,16.0625,16.078125,1.772536,950400
1977-11-01,16.078125,16.101563,15.984375,15.984375,1.762202,1611200
1977-11-02,15.835938,15.835938,15.5625,15.601563,1.736976,2948800
1977-11-03,15.601563,15.671875,15.5625,15.625,1.739586,2316800
1977-11-04,15.648438,15.8125,15.648438,15.8125,1.76046,2996800
1977-11-07,15.8125,15.828125,15.71875,15.75,1.753503,1339200
1977-11-08,15.75,15.773438,15.65625,15.6875,1.746544,1444800
1977-11-09,15.6875,15.796875,15.664063,15.796875,1.758721,1451200
1977-11-10,15.796875,16.21875,15.796875,16.203125,1.80395,2387200
1977-11-11,16.21875,16.296875,16.21875,16.257813,1.81004,1784000
1977-11-14,16.25,16.25,16.132813,16.140625,1.796992,1147200
1977-11-15,16.140625,16.4375,16.140625,16.3125,1.816128,1904000
1977-11-16,16.3125,16.34375,16.09375,16.117188,1.794383,1193600
1977-11-17,16.117188,16.203125,16.0625,16.125,1.795253,1083200
1977-11-18,16.148438,16.304688,16.148438,16.265625,1.810909,1542400
1977-11-21,16.265625,16.3125,16.1875,16.28125,1.812648,958400
1977-11-22,16.351563,16.640625,16.351563,16.640625,1.852659,2008000
1977-11-23,16.640625,16.828125,16.53125,16.78125,1.868315,1737600
1977-11-25,16.78125,16.828125,16.703125,16.796875,1.870054,923200
1977-11-28,16.796875,16.804688,16.6875,16.6875,1.857877,1766400
1977-11-29,16.6875,16.695313,16.421875,16.429688,1.829174,1710400
1977-11-30,16.429688,16.5625,16.359375,16.5,1.837003,2140800
1977-12-01,16.5,16.515625,16.390625,16.4375,1.830043,956800
1977-12-02,16.4375,16.53125,16.390625,16.53125,1.840482,1217600
1977-12-05,16.53125,16.546875,16.40625,16.445313,1.830914,1160000
1977-12-06,16.398438,16.398438,16.203125,16.28125,1.812648,2400000
1977-12-07,16.28125,16.34375,16.234375,16.3125,1.816128,1736000
1977-12-08,16.320313,16.421875,16.320313,16.398438,1.825695,1100800
1977-12-09,16.398438,16.617188,16.265625,16.53125,1.840482,1726400
1977-12-12,16.53125,16.617188,16.453125,16.453125,1.831783,1041600
1977-12-13,16.453125,16.53125,16.414063,16.515625,1.838742,958400
1977-12-14,16.515625,16.648438,16.445313,16.640625,1.852659,923200
1977-12-15,16.640625,16.726563,16.546875,16.546875,1.842221,1697600
1977-12-16,16.546875,16.625,16.484375,16.484375,1.835262,1030400
1977-12-19,16.484375,16.546875,16.40625,16.445313,1.830914,876800
1977-12-20,16.445313,16.523438,16.351563,16.515625,1.838742,1761600
1977-12-21,16.515625,16.671875,16.515625,16.625,1.850919,1569600
1977-12-22,16.664063,16.75,16.664063,16.71875,1.861357,2337600
1977-12-23,16.71875,16.890625,16.71875,16.890625,1.880493,3190400
1977-12-27,16.890625,16.914063,16.8125,16.890625,1.880493,1436800
1977-12-28,16.890625,16.953125,16.828125,16.9375,1.885712,1257600
1977-12-29,16.9375,17.09375,16.867188,17.046875,1.897888,1721600
1977-12-30,17.046875,17.203125,17.046875,17.09375,1.903107,1907200
1978-01-03,16.78125,17.0625,16.78125,16.796875,1.870054,1430400
1978-01-04,16.796875,16.921875,16.71875,16.921875,1.883972,2448000
1978-01-05,16.921875,16.984375,16.625,16.679688,1.857008,1961600
1978-01-06,16.679688,16.6875,16.539063,16.6875,1.857877,1700800
1978-01-09,16.6875,16.804688,16.578125,16.804688,1.870924,2963200
1978-01-10,16.804688,16.859375,16.65625,16.6875,1.857877,3768000
1978-01-11,16.6875,16.757813,16.59375,16.632813,1.851789,2214400
1978-01-12,16.648438,16.765625,16.648438,16.664063,1.855269,1984000
1978-01-13,16.664063,16.734375,16.59375,16.625,1.850919,1320000
1978-01-16,16.625,16.75,16.5,16.71875,1.861357,1803200
1978-01-17,16.71875,16.828125,16.671875,16.8125,1.871793,1571200
1978-01-18,16.8125,16.859375,16.6875,16.828125,1.873532,1420800
1978-01-19,16.828125,16.828125,16.6875,16.71875,1.861357,1574400
1978-01-20,16.703125,16.703125,16.570313,16.640625,1.852659,1339200
1978-01-23,16.640625,16.640625,16.53125,16.585938,1.84657,2814400
1978-01-24,16.585938,16.6875,16.546875,16.625,1.850919,1816000
1978-01-25,16.625,16.710938,16.609375,16.617188,1.85005,1340800
1978-01-26,16.617188,16.664063,16.5,16.515625,1.838742,1609600
1978-01-27,16.515625,16.609375,16.515625,16.5625,1.843961,1710400
1978-01-30,16.5625,16.679688,16.53125,16.679688,1.857008,1118400
1978-01-31,16.679688,16.679688,16.53125,16.59375,1.84744,1280000
1978-02-01,16.59375,16.648438,16.539063,16.59375,1.84744,1131200
1978-02-02,16.59375,16.640625,16.421875,16.453125,1.831783,1870400
1978-02-03,16.28125,16.28125,16.125,16.164063,1.819507,1681600
1978-02-06,16.164063,16.171875,16.070313,16.15625,1.818628,942400
1978-02-07,16.15625,16.296875,16.140625,16.296875,1.834457,1099200
1978-02-08,16.296875,16.367188,16.21875,16.257813,1.830061,1160000
1978-02-09,16.257813,16.257813,16.164063,16.234375,1.827422,961600
1978-02-10,16.234375,16.265625,16.125,16.125,1.815111,979200
1978-02-13,16.125,16.15625,16.078125,16.148438,1.817748,1614400
1978-02-14,16.109375,16.109375,16.03125,16.078125,1.809834,1030400
1978-02-15,16.078125,16.125,16.03125,16.078125,1.809834,1384000
1978-02-16,16.015625,16.015625,15.921875,16,1.801039,1798400
1978-02-17,16,16.023438,15.945313,15.953125,1.795762,1641600
1978-02-21,15.953125,15.976563,15.890625,15.953125,1.795762,2219200
1978-02-22,15.953125,16.015625,15.921875,15.921875,1.792245,1566400
1978-02-23,15.921875,16,15.851563,16,1.801039,1678400
1978-02-24,16,16.09375,15.960938,16.039063,1.805437,2072000
1978-02-27,16.039063,16.070313,15.84375,15.859375,1.785208,1064000
1978-02-28,15.859375,15.859375,15.640625,15.703125,1.767622,1960000
1978-03-01,15.703125,15.78125,15.648438,15.71875,1.769379,1932800
1978-03-02,15.71875,15.765625,15.546875,15.5625,1.751792,2836800
1978-03-03,15.5625,15.609375,15.3125,15.328125,1.72541,3064000
1978-03-06,15.265625,15.265625,15.015625,15.054688,1.694631,2640000
1978-03-07,15.070313,15.296875,15.070313,15.296875,1.721892,2897600
1978-03-08,15.296875,15.421875,15.085938,15.382813,1.731567,2582400
1978-03-09,15.382813,15.460938,15.234375,15.265625,1.718375,2739200
1978-03-10,15.265625,15.359375,15.140625,15.171875,1.707821,3918400
1978-03-13,15.171875,15.234375,14.921875,14.9375,1.681439,3552000
1978-03-14,14.953125,15.1875,14.953125,15.140625,1.704304,3280000
1978-03-15,15.132813,15.132813,14.96875,15.007813,1.689355,1854400
1978-03-16,15.007813,15.21875,14.953125,15.203125,1.711339,1609600
1978-03-17,15.203125,15.265625,15.09375,15.242188,1.715736,1484800
1978-03-20,15.242188,15.273438,15.046875,15.046875,1.693751,1923200
1978-03-21,15.046875,15.0625,14.875,14.953125,1.683198,2409600
1978-03-22,14.953125,15.046875,14.898438,14.96875,1.684956,2008000
1978-03-23,14.96875,15.046875,14.945313,14.984375,1.686716,1164800
1978-03-27,14.9375,14.9375,14.828125,14.890625,1.676163,1464000
1978-03-28,14.890625,14.992188,14.820313,14.976563,1.685837,1342400
1978-03-29,14.976563,15,14.90625,14.90625,1.677922,1270400
1978-03-30,14.898438,14.898438,14.835938,14.867188,1.673525,1219200
1978-03-31,14.851563,14.851563,14.703125,14.71875,1.656816,2732800
1978-04-03,14.765625,14.765625,14.671875,14.765625,1.662092,1817600
1978-04-04,14.765625,14.898438,14.757813,14.875,1.674405,2838400
1978-04-05,14.890625,15.09375,14.890625,15.085938,1.698148,2155200
1978-04-06,15.085938,15.25,15.03125,15.039063,1.692872,2856000
1978-04-07,15.039063,15.1875,14.984375,15.054688,1.694631,1796800
1978-04-10,15.054688,15.09375,14.984375,15.0625,1.695511,1865600
1978-04-11,15.03125,15.03125,14.960938,14.992188,1.687595,1617600
1978-04-12,14.992188,15.125,14.765625,14.765625,1.662092,2337600
1978-04-13,14.765625,14.96875,14.71875,14.96875,1.684956,5729600
1978-04-14,15.03125,15.25,15.03125,15.21875,1.713098,3864000
1978-04-17,15.851563,15.851563,15.523438,15.695313,1.766742,4876800
1978-04-18,15.695313,15.8125,15.554688,15.703125,1.767622,3696000
1978-04-19,15.703125,15.875,15.601563,15.8125,1.779933,2444800
1978-04-20,15.8125,16.117188,15.78125,15.84375,1.783451,2801600
1978-04-21,15.84375,15.96875,15.757813,15.875,1.786969,2268800
1978-04-24,15.875,16.140625,15.8125,16.125,1.815111,1760000
1978-04-25,16.328125,16.5,16.328125,16.359375,1.841493,5987200
1978-04-26,16.359375,16.5625,16.335938,16.398438,1.845889,4401600
1978-04-27,16.359375,16.359375,16.242188,16.34375,1.839734,2715200
1978-04-28,16.34375,16.625,16.273438,16.625,1.871392,2561600
1978-05-01,16.625,16.796875,16.523438,16.6875,1.878427,2176000
1978-05-02,16.6875,16.726563,16.59375,16.625,1.871392,1649600
1978-05-03,16.625,16.640625,16.421875,16.453125,1.852044,2280000
1978-05-04,16.328125,16.328125,16.125,16.289063,1.85386,3747200
1978-05-05,16.320313,16.53125,16.320313,16.40625,1.867198,1459200
1978-05-08,16.40625,16.46875,16.1875,16.226563,1.846746,1089600
1978-05-09,16.226563,16.273438,16.15625,16.265625,1.851193,1222400
1978-05-10,16.265625,16.304688,16.1875,16.234375,1.847636,1190400
1978-05-11,16.234375,16.578125,16.210938,16.578125,1.886757,1364800
1978-05-12,16.578125,16.640625,16.40625,16.414063,1.868087,1843200
1978-05-15,16.414063,16.640625,16.328125,16.625,1.892092,1694400
1978-05-16,16.632813,16.78125,16.632813,16.703125,1.900985,3638400
1978-05-17,16.703125,16.726563,16.5625,16.625,1.892092,3400000
1978-05-18,16.625,16.640625,16.53125,16.53125,1.881423,1609600
1978-05-19,16.53125,16.539063,16.3125,16.382813,1.864529,1598400
1978-05-22,16.382813,16.671875,16.375,16.671875,1.897428,1337600
1978-05-23,16.625,16.625,16.40625,16.445313,1.871641,1336000
1978-05-24,16.40625,16.40625,16.25,16.40625,1.867198,1240000
1978-05-25,16.40625,16.5,16.28125,16.328125,1.858305,1190400
1978-05-26,16.328125,16.367188,16.28125,16.296875,1.854748,1208000
1978-05-30,16.296875,16.359375,16.242188,16.320313,1.857416,1270400
1978-05-31,16.320313,16.398438,16.140625,16.140625,1.836965,1292800
1978-06-01,16.140625,16.21875,16,16.070313,1.828963,2372800
1978-06-02,16.070313,16.296875,16.054688,16.296875,1.854748,1107200
1978-06-05,16.296875,16.625,16.28125,16.617188,1.891204,1848000
1978-06-06,16.625,16.78125,16.625,16.625,1.892092,2310400
1978-06-07,16.625,16.664063,16.53125,16.578125,1.886757,2286400
1978-06-08,16.578125,16.859375,16.5625,16.75,1.906319,2790400
1978-06-09,16.75,16.875,16.703125,16.8125,1.913433,2080000
1978-06-12,16.8125,16.960938,16.71875,16.742188,1.905428,1752000
1978-06-13,16.671875,17.140625,16.671875,17.140625,1.950776,1307200
1978-06-14,17.140625,17.265625,16.9375,16.945313,1.928547,3136000
1978-06-15,16.945313,17.03125,16.8125,16.875,1.920544,1208000
1978-06-16,16.875,16.914063,16.625,16.640625,1.893871,1473600
1978-06-19,16.640625,16.875,16.609375,16.828125,1.91521,1350400
1978-06-20,16.828125,16.859375,16.59375,16.617188,1.891204,1411200
1978-06-21,16.617188,16.765625,16.570313,16.75,1.906319,1524800
1978-06-22,16.6875,16.6875,16.578125,16.648438,1.894761,1521600
1978-06-23,16.648438,16.65625,16.390625,16.40625,1.867198,1393600
1978-06-26,16.40625,16.40625,16.109375,16.140625,1.836965,1457600
1978-06-27,16.140625,16.375,16.140625,16.304688,1.855638,1689600
1978-06-28,16.304688,16.367188,16.15625,16.359375,1.861861,1360000
1978-06-29,16.359375,16.390625,16.1875,16.226563,1.846746,1094400
1978-06-30,16.226563,16.265625,16.078125,16.078125,1.829853,728000
1978-07-03,16.078125,16.09375,15.9375,16.046875,1.826295,638400
1978-07-05,16.046875,16.21875,15.953125,16.125,1.835188,1638400
1978-07-06,16.125,16.1875,16.039063,16.148438,1.837855,1276800
1978-07-07,16.148438,16.289063,16.109375,16.28125,1.852971,816000
1978-07-10,16.28125,16.304688,16.171875,16.25,1.849415,961600
1978-07-11,16.25,16.296875,16.171875,16.171875,1.840522,1806400
1978-07-12,16.171875,16.234375,16.148438,16.148438,1.837855,1118400
1978-07-13,16.148438,16.21875,16.039063,16.210938,1.844968,990400
1978-07-14,16.210938,16.734375,16.210938,16.71875,1.902763,2728000
1978-07-17,16.71875,16.882813,16.625,16.625,1.892092,3859200
1978-07-18,16.625,16.679688,16.5,16.53125,1.881423,1872000
1978-07-19,16.625,16.859375,16.625,16.859375,1.918767,1891200
1978-07-20,16.859375,17,16.734375,16.757813,1.907207,2891200
1978-07-21,16.757813,16.890625,16.6875,16.890625,1.922324,1294400
1978-07-24,16.890625,16.9375,16.734375,16.9375,1.927658,1715200
1978-07-25,16.9375,17.0625,16.828125,17.0625,1.941885,2390400
1978-07-26,17.0625,17.296875,17.0625,17.09375,1.945442,4206400
1978-07-27,17.09375,17.265625,17.0625,17.265625,1.965002,2404800
1978-07-28,17.265625,17.46875,17.21875,17.414063,1.981895,2764800
1978-07-31,17.421875,17.59375,17.421875,17.5625,1.998789,2123200
1978-08-01,17.5625,17.609375,17.4375,17.445313,1.985453,2854400
1978-08-02,17.445313,18.3125,17.4375,18.3125,2.084146,3564800
1978-08-03,18.3125,18.4375,17.8125,17.8125,2.047368,4214400
1978-08-04,17.8125,18.101563,17.78125,18.03125,2.072509,2819200
1978-08-07,18.03125,18.15625,17.875,17.875,2.05455,3656000
1978-08-08,17.875,18.109375,17.8125,18.109375,2.08149,3105600
1978-08-09,18.109375,18.328125,18.03125,18.046875,2.074304,4968000
1978-08-10,18.046875,18.203125,17.921875,17.96875,2.065326,1793600
1978-08-11,17.976563,18.171875,17.976563,18.0625,2.076102,1334400
1978-08-14,18.0625,18.21875,18.039063,18.039063,2.073408,1465600
1978-08-15,18.039063,18.21875,17.921875,18.21875,2.094061,1316800
1978-08-16,18.21875,18.65625,18.171875,18.546875,2.131776,3454400
1978-08-17,18.546875,18.710938,18.421875,18.453125,2.121,2377600
1978-08-18,18.453125,18.734375,18.34375,18.359375,2.110225,1771200
1978-08-21,18.359375,18.484375,18.265625,18.335938,2.107529,1323200
1978-08-22,18.335938,18.601563,18.3125,18.53125,2.129979,1729600
1978-08-23,18.5625,18.796875,18.5625,18.609375,2.138961,2126400
1978-08-24,18.609375,18.75,18.53125,18.5625,2.133572,1606400
1978-08-25,18.5625,18.71875,18.539063,18.578125,2.135367,1252800
1978-08-28,18.578125,18.585938,18.40625,18.4375,2.119203,966400
1978-08-29,18.4375,18.515625,18.21875,18.28125,2.101244,984000
1978-08-30,18.28125,18.4375,18.28125,18.3125,2.104836,779200
1978-08-31,18.3125,18.375,18.21875,18.242188,2.096754,734400
1978-09-01,18.25,18.429688,18.25,18.34375,2.108429,1025600
1978-09-05,18.367188,18.8125,18.367188,18.8125,2.162306,1940800
1978-09-06,18.8125,18.9375,18.71875,18.75,2.155121,2520000
1978-09-07,18.75,18.90625,18.59375,18.703125,2.149734,1724800
1978-09-08,18.703125,19.03125,18.671875,19.03125,2.187449,2000000
1978-09-11,18.960938,18.960938,18.71875,18.71875,2.151531,1334400
1978-09-12,18.71875,18.804688,18.671875,18.804688,2.161409,1401600
1978-09-13,18.804688,18.835938,18.4375,18.4375,2.119203,1793600
1978-09-14,18.4375,18.523438,18.304688,18.34375,2.108429,1344000
1978-09-15,18.34375,18.40625,18.0625,18.109375,2.08149,1467200
1978-09-18,18.109375,18.242188,17.96875,18.0625,2.076102,2632000
1978-09-19,18.0625,18.203125,17.90625,17.90625,2.058141,1276800
1978-09-20,17.90625,18.03125,17.65625,17.78125,2.043773,1604800
1978-09-21,17.78125,17.859375,17.53125,17.75,2.040183,1784000
1978-09-22,17.75,17.78125,17.75,17.75,2.040183,1563200
1978-09-25,17.5,17.59375,17.34375,17.53125,2.015039,1788800
1978-09-26,17.53125,17.65625,17.476563,17.5625,2.018631,1363200
1978-09-27,17.5625,17.625,17.15625,17.1875,1.97553,1369600
1978-09-28,17.1875,17.4375,17.09375,17.3125,1.989897,1552000
1978-09-29,17.3125,17.40625,17.265625,17.3125,1.989897,1454400
1978-10-02,17.3125,17.53125,17.304688,17.53125,2.015039,1179200
1978-10-03,17.53125,17.59375,17.28125,17.289063,1.987201,1507200
1978-10-04,17.289063,17.625,17.1875,17.625,2.025815,2017600
1978-10-05,17.625,17.625,17.382813,17.4375,2.004264,1996800
1978-10-06,17.4375,17.59375,17.421875,17.421875,2.002469,1036800
1978-10-09,17.453125,17.6875,17.453125,17.6875,2.032999,1340800
1978-10-10,17.6875,17.71875,17.53125,17.578125,2.020427,1211200
1978-10-11,17.578125,18.15625,17.53125,18.15625,2.086877,1449600
1978-10-12,18.15625,18.34375,17.828125,17.9375,2.061733,3908800
1978-10-13,17.9375,18.03125,17.796875,17.875,2.05455,1716800
1978-10-16,17.875,17.875,17.4375,17.4375,2.004264,1464000
1978-10-17,17.4375,17.484375,17.203125,17.4375,2.004264,2816000
1978-10-18,17.4375,17.484375,17.3125,17.484375,2.009653,2300800
1978-10-19,17.484375,17.546875,17.25,17.25,1.982712,1996800
1978-10-20,17.25,17.34375,17.101563,17.320313,1.990795,2928000
1978-10-23,17.320313,17.40625,17.125,17.375,1.997079,2300800
1978-10-24,17.375,17.390625,17.1875,17.1875,1.97553,1712000
1978-10-25,17.1875,17.34375,17.03125,17.109375,1.966549,2257600
1978-10-26,17.109375,17.195313,16.9375,17.039063,1.958468,1560000
1978-10-27,17.039063,17.117188,16.8125,16.84375,1.936019,2374400
1978-10-30,16.84375,17.0625,16.65625,17.0625,1.961161,3030400
1978-10-31,16.46875,17.03125,16.46875,16.515625,1.898303,3100800
1978-11-01,16.578125,17.28125,16.578125,17.257813,2.005468,3569600
1978-11-02,17.046875,17.046875,16.75,16.835938,1.956443,3564800
1978-11-03,16.835938,16.96875,16.703125,16.78125,1.950088,2889600
1978-11-06,16.765625,16.765625,16.5,16.507813,1.918314,1401600
1978-11-07,16.453125,16.453125,16.210938,16.390625,1.904694,2435200
1978-11-08,16.390625,16.625,16.289063,16.617188,1.931023,2086400
1978-11-09,16.617188,16.671875,16.421875,16.484375,1.915588,2051200
1978-11-10,16.484375,16.59375,16.453125,16.476563,1.914682,1040000
1978-11-13,16.476563,16.53125,16.226563,16.234375,1.886538,1435200
1978-11-14,16.234375,16.273438,16,16.25,1.888353,1939200
1978-11-15,16.25,16.390625,16.125,16.15625,1.877459,2014400
1978-11-16,16.203125,16.328125,16.203125,16.3125,1.895617,1500800
1978-11-17,16.3125,16.390625,16.3125,16.3125,1.895617,1491200
1978-11-20,16.328125,16.53125,16.328125,16.484375,1.915588,1475200
1978-11-21,16.484375,16.578125,16.398438,16.5,1.917406,1892800
1978-11-22,16.5,16.75,16.5,16.75,1.946456,1211200
1978-11-24,16.90625,16.90625,16.671875,16.835938,1.956443,1372800
1978-11-27,16.835938,16.984375,16.765625,16.953125,1.97006,1112000
1978-11-28,16.953125,17,16.71875,16.742188,1.945548,2224000
1978-11-29,16.71875,16.71875,16.546875,16.59375,1.9283,1584000
1978-11-30,16.59375,16.875,16.5625,16.84375,1.95735,1464000
1978-12-01,16.914063,17.15625,16.914063,17.085938,1.985494,2315200
1978-12-04,17.085938,17.164063,16.984375,17.109375,1.988218,1390400
1978-12-05,17.148438,17.398438,17.148438,17.367188,2.018177,2136000
1978-12-06,17.367188,17.46875,17.25,17.375,2.019086,2180800
1978-12-07,17.375,17.390625,17.1875,17.25,2.00456,1516800
1978-12-08,17.25,17.28125,17.109375,17.140625,1.99185,892800
1978-12-11,17.15625,17.421875,17.15625,17.375,2.019086,1505600
1978-12-12,17.375,17.40625,17.21875,17.25,2.00456,1412800
1978-12-13,17.25,17.28125,17.132813,17.140625,1.99185,1233600
1978-12-14,17.140625,17.1875,17.0625,17.140625,1.99185,1651200
1978-12-15,17.140625,17.210938,17,17.210938,2.000021,1304000
1978-12-18,16.992188,16.992188,16.835938,16.882813,1.96189,1716800
1978-12-19,16.898438,17.703125,16.898438,17.679688,2.054493,3227200
1978-12-20,17.679688,17.84375,17.585938,17.773438,2.065386,4214400
1978-12-21,17.773438,17.804688,17.625,17.734375,2.060848,2220800
1978-12-22,17.8125,18.4375,17.8125,18.4375,2.142555,3225600
1978-12-26,18.453125,19.375,18.453125,19.34375,2.247866,5168000
1978-12-27,19.15625,19.15625,18.78125,18.90625,2.197026,3648000
1978-12-28,18.90625,19.25,18.90625,19,2.207922,2923200
1978-12-29,19,19.15625,18.625,18.65625,2.167976,2115200
1979-01-02,18.65625,19.0625,18.40625,18.96875,2.204289,2672000
1979-01-03,19.03125,19.296875,19.03125,19.15625,2.226078,2920000
1979-01-04,19.15625,19.3125,19,19.0625,2.215185,3256000
1979-01-05,19.070313,19.1875,19.070313,19.125,2.222447,1732800
1979-01-08,19.109375,19.109375,18.90625,19.03125,2.211552,1980800
1979-01-09,19.125,19.273438,19.125,19.125,2.222447,1800000
1979-01-10,19.125,19.21875,19.054688,19.085938,2.217908,1246400
1979-01-11,19.085938,19.5,19.046875,19.46875,2.262393,2707200
1979-01-12,19.46875,19.617188,19.421875,19.546875,2.271471,3940800
1979-01-15,19.546875,19.765625,19.515625,19.71875,2.291443,3456000
1979-01-16,19.664063,19.664063,19.296875,19.351563,2.248774,2481600
1979-01-17,19.351563,19.5,19.15625,19.390625,2.253314,2033600
1979-01-18,19.390625,19.5,19.3125,19.4375,2.258762,1342400
1979-01-19,19.421875,19.421875,19.125,19.15625,2.226078,1929600
1979-01-22,19.15625,19.5,19.078125,19.46875,2.262393,2691200
1979-01-23,19.46875,19.5625,19.375,19.453125,2.260577,1952000
1979-01-24,19.453125,19.453125,19.234375,19.28125,2.240604,1844800
1979-01-25,19.328125,19.5,19.328125,19.5,2.266024,1529600
1979-01-26,19.5,19.59375,19.4375,19.5625,2.273288,1760000
1979-01-29,19.5625,19.578125,19.421875,19.453125,2.260577,1387200
1979-01-30,19.460938,19.65625,19.460938,19.5,2.266024,1627200
1979-01-31,19.5,19.53125,19.289063,19.296875,2.24242,1584000
1979-02-01,19.296875,19.4375,19.257813,19.4375,2.258762,1550400
1979-02-02,19.4375,19.4375,19.226563,19.265625,2.238787,1360000
1979-02-05,19.164063,19.164063,19.03125,19.109375,2.220631,1907200
1979-02-06,19.109375,19.15625,18.9375,18.96875,2.204289,2131200
1979-02-07,18.734375,18.734375,18.570313,18.65625,2.19283,2694400
1979-02-08,18.695313,18.789063,18.695313,18.726563,2.201093,1246400
1979-02-09,18.757813,18.867188,18.757813,18.859375,2.216705,1457600
1979-02-12,18.859375,19.1875,18.734375,19.164063,2.252517,1259200
1979-02-13,19.171875,19.375,19.171875,19.257813,2.263537,2121600
1979-02-14,19.257813,19.265625,19,19.09375,2.244253,1318400
1979-02-15,19.09375,19.28125,19.03125,19.265625,2.264454,1073600
1979-02-16,19.25,19.25,19.125,19.15625,2.251598,1120000
1979-02-20,19.15625,19.273438,19.0625,19.25,2.262619,1252800
1979-02-21,19.25,19.289063,19.101563,19.125,2.247926,1100800
1979-02-22,19.09375,19.09375,18.882813,18.976563,2.230479,1364800
1979-02-23,18.96875,18.96875,18.828125,18.890625,2.220377,801600
1979-02-26,18.90625,19.046875,18.90625,19,2.233235,739200
1979-02-27,19,19,18.632813,18.695313,2.197421,1910400
1979-02-28,18.695313,18.8125,18.664063,18.75,2.203848,1324800
1979-03-01,18.75,18.84375,18.664063,18.8125,2.211195,1304000
1979-03-02,18.8125,18.828125,18.703125,18.796875,2.209359,998400
1979-03-05,18.882813,19.234375,18.882813,19.132813,2.248844,1496000
1979-03-06,19.132813,19.15625,18.984375,18.992188,2.232314,1481600
1979-03-07,19.007813,19.234375,19.007813,19.046875,2.238743,1238400
1979-03-08,19.046875,19.34375,19.015625,19.3125,2.269963,1156800
1979-03-09,19.3125,19.367188,19.21875,19.234375,2.26078,1435200
1979-03-12,19.234375,19.375,19.09375,19.375,2.27731,1777600
1979-03-13,19.375,19.484375,19.257813,19.28125,2.266291,1939200
1979-03-14,19.28125,19.359375,19.171875,19.21875,2.258946,1288000
1979-03-15,19.21875,19.289063,19.078125,19.179688,2.254354,1096000
1979-03-16,19.179688,19.328125,19.171875,19.296875,2.268128,1084800
1979-03-19,19.335938,19.515625,19.335938,19.414063,2.281902,1470400
1979-03-20,19.414063,19.476563,19.34375,19.40625,2.280985,1147200
1979-03-21,19.40625,19.75,19.390625,19.75,2.321388,1915200
1979-03-22,19.75,19.84375,19.671875,19.75,2.321388,2068800
1979-03-23,19.75,19.8125,19.671875,19.6875,2.314042,1491200
1979-03-26,19.65625,19.65625,19.5,19.515625,2.293839,1444800
1979-03-27,19.546875,20.046875,19.546875,20.046875,2.356283,2260800
1979-03-28,19.992188,19.992188,19.8125,19.859375,2.334242,2452800
1979-03-29,19.859375,19.960938,19.796875,19.859375,2.334242,1803200
1979-03-30,19.859375,19.914063,19.65625,19.71875,2.317713,1430400
1979-04-02,19.71875,19.71875,19.53125,19.632813,2.307613,1536000
1979-04-03,19.65625,19.984375,19.65625,19.96875,2.347098,2008000
1979-04-04,19.96875,20.085938,19.75,19.84375,2.332407,2280000
1979-04-05,19.84375,20.046875,19.828125,20.046875,2.356283,1648000
1979-04-06,20.023438,20.023438,19.859375,19.90625,2.339751,1235200
1979-04-09,19.90625,19.984375,19.8125,19.9375,2.343426,1358400
1979-04-10,19.9375,20.125,19.929688,20,2.350772,1624000
1979-04-11,20,20.09375,19.5,19.5,2.292003,3224000
1979-04-12,19.5,19.640625,19.4375,19.484375,2.290167,1784000
1979-04-16,19.484375,19.585938,19.4375,19.476563,2.289248,1572800
1979-04-17,19.476563,19.59375,19.453125,19.53125,2.295675,1496000
1979-04-18,19.53125,19.625,19.5,19.5,2.292003,1395200
1979-04-19,19.5,19.554688,19.265625,19.304688,2.269046,1289600
1979-04-20,19.304688,19.328125,19.140625,19.171875,2.253435,1984000
1979-04-23,19.1875,19.390625,19.1875,19.375,2.27731,1972800
1979-04-24,19.375,19.554688,19.359375,19.390625,2.279147,1641600
1979-04-25,19.390625,19.515625,19.367188,19.5,2.292003,1286400
1979-04-26,19.5,19.5,19.28125,19.304688,2.269046,1854400
1979-04-27,19.304688,19.40625,19.21875,19.40625,2.280985,1572800
1979-04-30,19.40625,19.640625,19.359375,19.640625,2.308531,1870400
1979-05-01,19.640625,19.84375,19.640625,19.726563,2.318633,1897600
1979-05-02,19.726563,19.90625,19.6875,19.875,2.336079,1579200
1979-05-03,19.875,20.09375,19.875,19.984375,2.348936,2384000
1979-05-04,19.84375,19.84375,19.4375,19.453125,2.31136,1950400
1979-05-07,19.367188,19.367188,19.257813,19.3125,2.29465,1350400
1979-05-08,19.3125,19.515625,19.289063,19.5,2.31693,2024000
1979-05-09,19.5,19.546875,19.359375,19.359375,2.30022,1356800
1979-05-10,19.359375,19.382813,19.125,19.203125,2.281655,1187200
1979-05-11,19.21875,19.3125,19.21875,19.273438,2.29001,1076800
1979-05-14,19.273438,19.359375,19.21875,19.25,2.287225,798400
1979-05-15,19.25,19.375,19.0625,19.0625,2.264946,1536000
1979-05-16,19.0625,19.1875,18.921875,19.171875,2.277943,1380800
1979-05-17,19.171875,19.34375,19.125,19.34375,2.298364,1137600
1979-05-18,19.34375,19.359375,19.1875,19.21875,2.283512,1148800
1979-05-21,19.21875,19.304688,19.203125,19.265625,2.28908,1052800
1979-05-22,19.265625,19.40625,19.21875,19.3125,2.29465,1206400
1979-05-23,19.3125,19.40625,19.125,19.125,2.272373,1054400
1979-05-24,19.125,19.21875,19.078125,19.171875,2.277943,1150400
1979-05-25,19.171875,19.210938,19.140625,19.171875,2.277943,657600
1979-05-29,19.171875,19.203125,19.109375,19.1875,2.279798,902400
1979-05-30,19.148438,19.148438,18.9375,18.976563,2.254735,1161600
1979-05-31,18.976563,19.046875,18.890625,19,2.257522,2072000
1979-06-01,19.09375,19.09375,18.96875,19.0625,2.264946,916800
1979-06-04,19.0625,19.09375,18.9375,19,2.257522,783200
1979-06-05,19.03125,19.5,19.03125,19.46875,2.313216,1302000
1979-06-06,19.46875,19.5625,19.34375,19.375,2.302076,1414000
1979-06-07,19.40625,19.5625,19.40625,19.46875,2.313216,1098000
1979-06-08,19.46875,19.46875,19.21875,19.34375,2.298364,1248400
1979-06-11,19.34375,19.40625,19.15625,19.375,2.302076,1138000
1979-06-12,19.375,19.625,19.375,19.5,2.31693,2048400
1979-06-13,19.5,19.5,18.8125,18.84375,2.238955,2430800
1979-06-14,18.8125,18.8125,18.4375,18.65625,2.216678,2513200
1979-06-15,18.65625,18.75,18.46875,18.5625,2.205538,2069200
1979-06-18,18.5,18.5,18.15625,18.1875,2.160982,1433200
1979-06-19,18.1875,18.375,18.0625,18.15625,2.157269,1578400
1979-06-20,18.15625,18.4375,18.03125,18.25,2.168409,2396800
1979-06-21,18.25,18.625,18.21875,18.375,2.183259,1800800
1979-06-22,18.46875,18.5625,18.46875,18.53125,2.201825,1217600
1979-06-25,18.53125,18.625,18.34375,18.46875,2.194399,1156800
1979-06-26,18.5625,18.5625,18.125,18.1875,2.160982,1532400
1979-06-27,18.25,18.625,18.25,18.375,2.183259,1353200
1979-06-28,18.40625,18.53125,18.40625,18.46875,2.194399,964800
1979-06-29,18.46875,18.53125,18.25,18.34375,2.179546,1240000
1979-07-02,18.34375,18.40625,17.96875,18.09375,2.149842,1423200
1979-07-03,18.09375,18.125,18.03125,18.09375,2.149842,836400
1979-07-05,18.09375,18.09375,17.9375,18.03125,2.142417,1244800
1979-07-06,18.03125,19.1875,17.96875,18.40625,2.186974,1598400
1979-07-09,18.40625,18.5,18.21875,18.375,2.183259,1173200
1979-07-10,18.375,18.40625,18,18.0625,2.14613,1510800
1979-07-11,18.0625,18.09375,17.78125,17.90625,2.127565,1520400
1979-07-12,17.875,17.875,17.5,17.53125,2.083007,2434800
1979-07-13,17.5,17.5,17.25,17.5,2.079296,3950000
1979-07-16,17.5,17.65625,17.4375,17.625,2.094148,1461600
1979-07-17,17.59375,17.59375,17.3125,17.3125,2.057017,2236400
1979-07-18,17.3125,17.375,17.125,17.375,2.064443,2218000
1979-07-19,17.375,17.5,17.34375,17.375,2.064443,1510800
1979-07-20,17.375,17.53125,17.375,17.4375,2.07187,2029600
1979-07-23,17.34375,17.34375,17.09375,17.28125,2.053304,1671200
1979-07-24,17.28125,17.40625,17.21875,17.21875,2.045879,1226000
1979-07-25,17.28125,17.40625,17.28125,17.375,2.064443,1472400
1979-07-26,17.34375,17.34375,17.125,17.125,2.034739,1976800
1979-07-27,17.125,17.375,17,17.125,2.034739,1544400
1979-07-30,17.125,17.4375,17.125,17.28125,2.053304,870000
1979-07-31,17.3125,17.5,17.3125,17.4375,2.07187,1246000
1979-08-01,17.4375,17.5,17.3125,17.5,2.079296,1281600
1979-08-02,17.5,17.5625,17.3125,17.40625,2.068156,1371600
1979-08-03,17.375,17.375,17.1875,17.21875,2.045879,1050800
1979-08-06,17.21875,17.34375,17.0625,17.3125,2.057017,1253600
1979-08-07,17.375,17.78125,17.375,17.6875,2.101573,2619200
1979-08-08,17.59375,17.59375,17.28125,17.34375,2.086087,2331600
1979-08-09,17.3125,17.3125,17.1875,17.21875,2.071053,2331600
1979-08-10,17.21875,17.625,17.125,17.59375,2.116157,2010400
1979-08-13,17.59375,17.59375,17.4375,17.5625,2.112399,1956000
1979-08-14,17.5625,17.59375,17.4375,17.5625,2.112399,2134800
1979-08-15,17.5625,18.09375,17.46875,18.0625,2.172539,1993200
1979-08-16,18.0625,18.125,17.75,17.90625,2.153744,1907200
1979-08-17,17.90625,17.96875,17.75,17.8125,2.142468,1130400
1979-08-20,17.8125,17.96875,17.71875,17.90625,2.153744,1401200
1979-08-21,17.90625,17.90625,17.625,17.71875,2.131192,1046000
1979-08-22,17.71875,17.78125,17.59375,17.625,2.119917,2126800
1979-08-23,17.625,17.6875,17.375,17.40625,2.093605,1567600
1979-08-24,17.40625,17.625,17.28125,17.40625,2.093605,1348000
1979-08-27,17.40625,17.65625,17.375,17.5,2.104882,1355600
1979-08-28,17.5,17.53125,17.40625,17.5,2.104882,1573600
1979-08-29,17.5,17.5625,17.40625,17.40625,2.093605,1172800
1979-08-30,17.40625,17.5,17.375,17.375,2.089846,821200
1979-08-31,17.4375,17.5,17.4375,17.5,2.104882,1073200
1979-09-04,17.46875,17.46875,17.125,17.15625,2.063535,1526000
1979-09-05,17.125,17.125,16.8125,17.0625,2.052258,2772800
1979-09-06,17.0625,17.0625,16.875,16.90625,2.033467,1264400
1979-09-07,16.90625,17,16.84375,16.9375,2.037225,1626400
1979-09-10,16.9375,16.96875,16.84375,16.875,2.029707,1223200
1979-09-11,16.875,16.9375,16.53125,16.625,1.999637,1866000
1979-09-12,16.625,16.65625,16.4375,16.5625,1.992118,2611200
1979-09-13,16.5625,16.71875,16.53125,16.6875,2.007156,1597200
1979-09-14,16.6875,17.09375,16.625,16.96875,2.040983,2008400
1979-09-17,17.09375,17.3125,17.09375,17.125,2.059776,2155600
1979-09-18,17.125,17.125,16.9375,16.96875,2.040983,1630800
1979-09-19,16.96875,17.15625,16.9375,16.9375,2.037225,1586000
1979-09-20,16.9375,17.84375,16.90625,17.8125,2.142468,1759600
1979-09-21,17.75,17.75,17.34375,17.5,2.104882,2504400
1979-09-24,17.46875,17.46875,16.9375,16.96875,2.040983,2102800
1979-09-25,16.96875,17.3125,16.625,17.15625,2.063535,2541600
1979-09-26,17.15625,17.375,17,17.03125,2.0485,1980400
1979-09-27,17.03125,17.1875,16.90625,17.0625,2.052258,1458000
1979-09-28,17.0625,17.125,16.875,16.9375,2.037225,1280000
1979-10-01,16.90625,16.90625,16.75,16.90625,2.033467,1048000
1979-10-02,16.90625,17.1875,16.8125,17.0625,2.052258,1590800
1979-10-03,17.0625,17.25,17.03125,17.0625,2.052258,1420000
1979-10-04,17.0625,17.21875,17.0625,17.15625,2.063535,1079200
1979-10-05,17.15625,17.375,17.125,17.21875,2.071053,1468000
1979-10-08,17.21875,17.25,16.75,16.84375,2.025949,1693200
1979-10-09,16.84375,16.84375,16.5,16.5,1.984602,2308400
1979-10-10,16.5,16.9375,16.25,16.9375,2.037225,4156000
1979-10-11,16.90625,16.90625,16.5625,16.625,1.999637,2263600
1979-10-12,16.625,16.78125,16.40625,16.4375,1.977084,1872400
1979-10-15,16.4375,16.46875,16.25,16.34375,1.965809,2604400
1979-10-16,16.34375,16.4375,16,16.03125,1.928221,3821600
1979-10-17,16.03125,16.125,15.78125,15.8125,1.901911,2012400
1979-10-18,15.8125,15.9375,15.71875,15.71875,1.890633,2502400
1979-10-19,15.71875,15.75,15.4375,15.46875,1.860565,2287600
1979-10-22,15.46875,16.09375,15.28125,15.625,1.879358,2487200
1979-10-23,15.625,15.84375,15.5,15.6875,1.886875,2263600
1979-10-24,15.6875,15.78125,15.59375,15.625,1.879358,2394000
1979-10-25,15.625,15.71875,15.4375,15.53125,1.868081,1348400
1979-10-26,15.53125,15.59375,15.4375,15.5625,1.87184,1200400
1979-10-29,15.5625,15.71875,15.5625,15.625,1.879358,1023600
1979-10-30,15.625,16,15.625,16,1.924463,1417600
1979-10-31,16,16.03125,15.59375,15.59375,1.875599,1664400
1979-11-01,15.59375,15.90625,15.5625,15.875,1.909428,1332000
1979-11-02,15.875,15.9375,15.8125,15.8125,1.901911,1046800
1979-11-05,15.8125,15.8125,15.6875,15.78125,1.898152,1002800
1979-11-06,15.78125,15.78125,15.625,15.6875,1.886875,1198400
1979-11-07,15.5,15.5,15.3125,15.375,1.874985,1569200
1979-11-08,15.375,15.53125,15.28125,15.46875,1.886418,2174800
1979-11-09,15.46875,15.625,15.40625,15.4375,1.882606,2100400
1979-11-12,15.4375,15.71875,15.40625,15.71875,1.916906,1743600
1979-11-13,15.6875,15.6875,15.5,15.5625,1.897851,1369200
1979-11-14,15.5625,15.75,15.5,15.625,1.905473,1750000
1979-11-15,15.625,15.8125,15.5,15.625,1.905473,2076000
1979-11-16,15.59375,15.59375,15.4375,15.5,1.890229,1421600
1979-11-19,15.5,15.59375,15.4375,15.46875,1.886418,1312800
1979-11-20,15.46875,15.625,15.375,15.40625,1.878796,1648000
1979-11-21,15.40625,15.46875,15.3125,15.40625,1.878796,1567200
1979-11-23,15.4375,15.5625,15.4375,15.5,1.890229,1174400
1979-11-26,15.59375,16.15625,15.59375,16.15625,1.970258,2154800
1979-11-27,16.15625,16.3125,16.0625,16.125,1.966448,2714800
1979-11-28,16.125,16.75,16.03125,16.4375,2.004557,2090000
1979-11-29,16.4375,16.5625,16.34375,16.4375,2.004557,1306800
1979-11-30,16.375,16.375,16.21875,16.3125,1.989314,1135600
1979-12-03,16.28125,16.28125,16.125,16.25,1.981692,835600
1979-12-04,16.25,16.34375,16.21875,16.34375,1.993125,1167200
1979-12-05,16.375,16.59375,16.375,16.4375,2.004557,1510400
1979-12-06,16.4375,16.8125,16.34375,16.8125,2.05029,1134000
1979-12-07,16.8125,16.90625,16.59375,16.65625,2.031234,2329600
1979-12-10,16.65625,16.65625,16.53125,16.59375,2.023612,1028800
1979-12-11,16.59375,16.6875,16.40625,16.40625,2.000748,1575600
1979-12-12,16.40625,16.4375,16.28125,16.3125,1.989314,1182000
1979-12-13,16.3125,16.3125,16.15625,16.25,1.981692,1318800
1979-12-14,16.25,16.53125,16.21875,16.5,2.012179,1649600
1979-12-17,16.46875,16.46875,16.34375,16.34375,1.993125,1114800
1979-12-18,16.3125,16.3125,15.96875,16,1.951204,2102000
1979-12-19,16,16.15625,15.8125,16.09375,1.962637,1996000
1979-12-20,16.09375,16.4375,16.03125,16.28125,1.985502,1478000
1979-12-21,16.28125,16.3125,16,16,1.951204,1386400
1979-12-24,16,16.21875,16,16.21875,1.97788,705200
1979-12-26,16.21875,16.28125,16.09375,16.21875,1.97788,653200
1979-12-27,16.21875,16.25,16.0625,16.1875,1.97407,1015200
1979-12-28,16.15625,16.15625,16,16.0625,1.958826,1116800
1979-12-31,16.0625,16.15625,16,16.09375,1.962637,1234400
1980-01-02,15.75,16.125,15.625,15.625,1.905473,1648000
1980-01-03,15.625,15.875,15.3125,15.875,1.93596,2441200
1980-01-04,15.875,15.9375,15.75,15.84375,1.932148,1891200
1980-01-07,15.84375,15.84375,15.65625,15.78125,1.924528,1415600
1980-01-08,15.78125,16.875,15.65625,16.84375,2.054101,2837600
1980-01-09,16.84375,17,16.34375,16.34375,1.993125,3232000
1980-01-10,16.5,16.9375,16.5,16.875,2.057911,2121600
1980-01-11,16.875,17.0625,16.40625,16.75,2.042666,2180000
1980-01-14,16.75,16.8125,16.5625,16.71875,2.038855,1590800
1980-01-15,16.71875,17.5625,16.625,17.53125,2.137939,3750000
1980-01-16,17.53125,17.71875,17.4375,17.5,2.134131,6008000
1980-01-17,17.5,17.59375,17.3125,17.3125,2.111264,2452000
1980-01-18,17.3125,17.4375,17.15625,17.40625,2.122698,2612400
1980-01-21,17.40625,17.46875,17.25,17.25,2.103642,1488800
1980-01-22,17.25,17.46875,17.25,17.25,2.103642,1688400
1980-01-23,17.25,17.8125,17.25,17.8125,2.17224,2120800
1980-01-24,17.8125,17.875,17.53125,17.65625,2.153184,2190400
1980-01-25,17.65625,17.6875,17.46875,17.53125,2.137939,1343600
1980-01-28,17.53125,18,17.53125,17.75,2.164618,1456000
1980-01-29,17.75,17.84375,17.34375,17.59375,2.145562,1430800
1980-01-30,17.59375,17.65625,17.40625,17.59375,2.145562,1388400
1980-01-31,17.59375,17.78125,17.0625,17.15625,2.092209,2344000
1980-02-01,17.15625,17.375,17.09375,17.34375,2.115075,1446800
1980-02-04,17.34375,17.40625,17.15625,17.28125,2.107453,1152800
1980-02-05,17.28125,17.40625,17.1875,17.40625,2.122698,1525600
1980-02-06,17.25,17.25,16.9375,17.09375,2.110657,2039200
1980-02-07,17.0625,17.0625,16.78125,16.78125,2.072072,2051200
1980-02-08,16.78125,16.90625,16.5625,16.8125,2.075931,2515600
1980-02-11,16.8125,16.875,16.625,16.6875,2.060496,1590000
1980-02-12,16.6875,17.21875,16.59375,17.21875,2.126092,1548400
1980-02-13,17.3125,17.625,17.3125,17.34375,2.141527,3228000
1980-02-14,17.34375,17.5625,17.03125,17.03125,2.102941,1920000
1980-02-15,17,17,16.78125,16.90625,2.087507,2331200
1980-02-19,16.90625,16.9375,16.59375,16.75,2.068212,1796000
1980-02-20,16.78125,16.9375,16.78125,16.8125,2.075931,1064000
1980-02-21,16.78125,16.78125,16.46875,16.5625,2.045062,1436000
1980-02-22,16.5625,16.5625,16.375,16.5,2.037344,1826800
1980-02-25,16.46875,16.46875,16.21875,16.28125,2.010334,2173200
1980-02-26,16.28125,16.34375,16.15625,16.25,2.006476,2112000
1980-02-27,16.25,16.28125,15.5,15.5,1.91387,2754800
1980-02-28,15.53125,16,15.53125,15.84375,1.956313,2758800
1980-02-29,15.84375,15.9375,15.75,15.875,1.960172,2609200
1980-03-03,15.875,15.875,15.65625,15.6875,1.937021,1362000
1980-03-04,15.6875,15.84375,15.5625,15.8125,1.952455,1790800
1980-03-05,15.78125,15.78125,15.4375,15.5,1.91387,1833600
1980-03-06,15.5,15.5625,15.15625,15.28125,1.886858,2749600
1980-03-07,15.28125,15.46875,15.21875,15.25,1.883001,2501200
1980-03-10,15.28125,15.5625,15.28125,15.40625,1.902292,1965200
1980-03-11,15.40625,15.5625,15.375,15.5625,1.921586,2009200
1980-03-12,15.53125,15.53125,15.21875,15.34375,1.894576,1982400
1980-03-13,15.3125,15.3125,14.96875,15.03125,1.85599,2244000
1980-03-14,15.03125,15.1875,14.90625,14.96875,1.848273,1943600
1980-03-17,14.96875,15.09375,14.78125,14.78125,1.82512,1658800
1980-03-18,14.78125,15.0625,14.65625,14.90625,1.840555,1974400
1980-03-19,14.90625,14.9375,14.6875,14.71875,1.817404,1474000
1980-03-20,14.71875,14.8125,14.5,14.5625,1.798111,1917200
1980-03-21,14.53125,14.53125,14.0625,14.1875,1.751808,5920000
1980-03-24,14.09375,14.09375,13.5,13.53125,1.670777,2879200
1980-03-25,13.53125,13.78125,13.5,13.6875,1.690071,3000800
1980-03-26,13.6875,13.96875,13.125,13.25,1.63605,3122400
1980-03-27,13.25,14.375,12.84375,14.375,1.774958,3421200
1980-03-28,14.09375,14.09375,13.53125,13.96875,1.724797,2313600
1980-03-31,13.96875,13.96875,13.65625,13.9375,1.72094,1556000
1980-04-01,13.9375,13.9375,13.625,13.71875,1.693928,2158000
1980-04-02,13.71875,14,13.65625,13.875,1.71322,14942000
1980-04-03,13.875,13.96875,13.65625,13.71875,1.693928,1355200
1980-04-07,13.71875,13.71875,13.34375,13.34375,1.647625,2193200
1980-04-08,13.34375,13.9375,13.25,13.375,1.651484,2088000
1980-04-09,13.375,13.6875,13.34375,13.65625,1.686211,2051600
1980-04-10,13.65625,13.8125,13.5,13.5625,1.674635,2019600
1980-04-11,13.5625,13.75,13.375,13.375,1.651484,2606800
1980-04-14,13.375,13.4375,13.1875,13.25,1.63605,1336400
1980-04-15,13.25,13.375,12.96875,13,1.605181,2319600
1980-04-16,13,13.21875,12.75,12.78125,1.57817,2689200
1980-04-17,12.78125,12.90625,12.59375,12.8125,1.582028,1804000
1980-04-18,12.8125,12.9375,12.71875,12.8125,1.582028,1647600
1980-04-21,12.8125,12.90625,12.625,12.8125,1.582028,2655200
1980-04-22,13,13.625,13,13.46875,1.66306,3287200
1980-04-23,13.46875,13.59375,13.3125,13.375,1.651484,3045600
1980-04-24,13.375,13.5625,13.3125,13.4375,1.659201,1488000
1980-04-25,13.4375,13.84375,13.21875,13.84375,1.709364,1631200
1980-04-28,13.84375,13.84375,13.59375,13.625,1.682353,1856000
1980-04-29,13.625,13.78125,13.53125,13.71875,1.693928,1195600
1980-04-30,13.71875,13.78125,13.40625,13.71875,1.693928,1403200
1980-05-01,13.71875,13.71875,13.4375,13.59375,1.678493,1167600
1980-05-02,13.59375,13.59375,13.46875,13.5,1.666918,975200
1980-05-05,13.5,13.9375,13.4375,13.84375,1.709364,1379200
1980-05-06,13.84375,13.9375,13.6875,13.71875,1.693928,1418400
1980-05-07,13.71875,13.9375,13.6875,13.78125,1.701646,1659200
1980-05-08,13.59375,13.59375,13.375,13.46875,1.689417,1553200
1980-05-09,13.4375,13.4375,13,13.03125,1.634539,4180000
1980-05-12,13.03125,13.25,13.03125,13.0625,1.638459,1241600
1980-05-13,13.09375,13.3125,13.09375,13.3125,1.669818,1758800
1980-05-14,13.3125,13.375,13.25,13.25,1.661978,1717200
1980-05-15,13.25,13.3125,13.125,13.125,1.646299,1702000
1980-05-16,13.125,13.25,13.125,13.25,1.661978,1220000
1980-05-19,13.25,13.4375,13.21875,13.34375,1.673736,1998800
1980-05-20,13.34375,13.375,13.15625,13.1875,1.654138,2470800
1980-05-21,13.1875,13.21875,13.03125,13.21875,1.658059,1300400
1980-05-22,13.21875,13.53125,13.1875,13.4375,1.685496,2283200
1980-05-23,13.46875,13.75,13.46875,13.6875,1.716855,3206000
1980-05-27,13.71875,13.90625,13.71875,13.8125,1.732533,2623200
1980-05-28,13.8125,14.15625,13.78125,14.09375,1.767811,2527200
1980-05-29,14.03125,14.03125,13.59375,13.59375,1.705095,1849200
1980-05-30,13.59375,13.875,13.53125,13.84375,1.736454,1763200
1980-06-02,13.84375,14.34375,13.8125,14,1.756052,2727600
1980-06-03,14,14.28125,14,14.09375,1.767811,2618400
1980-06-04,14.125,14.53125,14.125,14.53125,1.822689,3623600
1980-06-05,14.53125,14.59375,14.21875,14.25,1.787411,2614800
1980-06-06,14.28125,14.46875,14.28125,14.28125,1.79133,1293600
1980-06-09,14.28125,14.375,14.15625,14.1875,1.779571,1271600
1980-06-10,14.1875,14.4375,14.15625,14.375,1.803089,1480000
1980-06-11,14.375,14.59375,14.3125,14.5,1.818767,2044800
1980-06-12,14.5,14.59375,14.3125,14.5,1.818767,2094400
1980-06-13,14.5,14.78125,14.46875,14.71875,1.846206,1805200
1980-06-16,14.71875,15.09375,14.6875,15.09375,1.893243,3239600
1980-06-17,15.09375,15.09375,14.71875,14.71875,1.846206,2148400
1980-06-18,14.71875,14.9375,14.71875,14.90625,1.869724,1978000
1980-06-19,14.90625,14.9375,14.40625,14.46875,1.814849,1340800
1980-06-20,14.46875,14.59375,14.4375,14.46875,1.814849,1177200
1980-06-23,14.46875,14.8125,14.46875,14.71875,1.846206,2190000
1980-06-24,14.71875,14.84375,14.625,14.84375,1.861885,1778800
1980-06-25,14.84375,15.0625,14.75,14.9375,1.873646,2288400
1980-06-26,14.9375,15.0625,14.78125,14.8125,1.857965,1948800
1980-06-27,14.8125,15,14.6875,14.9375,1.873646,1364400
1980-06-30,14.875,14.875,14.59375,14.6875,1.842287,1212400
1980-07-01,14.6875,14.90625,14.59375,14.875,1.865806,1628000
1980-07-02,14.875,15.25,14.84375,15.15625,1.901083,2556400
1980-07-03,15.15625,15.375,15.15625,15.28125,1.916763,1863200
1980-07-07,15.28125,15.5625,15.25,15.5,1.944202,2354000
1980-07-08,15.5,15.5625,15.3125,15.4375,1.936361,2012000
1980-07-09,15.4375,15.71875,15.3125,15.375,1.928521,1911200
1980-07-10,15.375,15.59375,15.3125,15.40625,1.93244,1407600
1980-07-11,15.40625,15.71875,15.40625,15.6875,1.967719,1725200
1980-07-14,15.6875,16.25,15.6875,16.25,2.038275,2019200
1980-07-15,16.25,16.3125,15.9375,15.9375,1.999078,2213200
1980-07-16,15.9375,16.15625,15.90625,16.0625,2.014757,2113200
1980-07-17,16.0625,16.40625,16,16.40625,2.057874,1220000
1980-07-18,16.40625,16.4375,16.21875,16.28125,2.042193,1752400
1980-07-21,16.28125,16.5,16.0625,16.5,2.069633,1748800
1980-07-22,16.5,16.53125,16.1875,16.28125,2.042193,2212000
1980-07-23,16.28125,16.34375,16.09375,16.21875,2.034355,1796000
1980-07-24,16.21875,16.25,16.0625,16.1875,2.030435,1589600
1980-07-25,16.15625,16.15625,15.96875,16.09375,2.018676,1503200
1980-07-28,16.09375,16.3125,16,16.25,2.038275,1083200
1980-07-29,16.25,16.375,16.09375,16.28125,2.042193,1642400
1980-07-30,16.28125,16.5,16.28125,16.375,2.053954,2222800
1980-07-31,16.34375,16.34375,16.09375,16.3125,2.046115,2576400
1980-08-01,16.3125,16.34375,16.09375,16.28125,2.042193,1802800
1980-08-04,16.25,16.25,16.125,16.1875,2.030435,1494400
1980-08-05,16.1875,16.34375,16.03125,16.0625,2.014757,1263200
1980-08-06,16.0625,16.40625,16,16.40625,2.057874,1603200
1980-08-07,16.40625,16.4375,16.1875,16.4375,2.08917,2045600
1980-08-08,16.4375,16.5625,16.3125,16.3125,2.073284,2981200
1980-08-11,16.3125,16.6875,16.28125,16.6875,2.120946,1697600
1980-08-12,16.6875,17,16.59375,16.6875,2.120946,2811600
1980-08-13,16.6875,16.875,16.625,16.6875,2.120946,1808800
1980-08-14,16.6875,17.28125,16.6875,17.21875,2.188467,1890800
1980-08-15,17.21875,17.28125,17.0625,17.1875,2.184494,2068000
1980-08-18,17,17,16.59375,16.59375,2.10903,2203600
1980-08-19,16.59375,16.75,16.46875,16.5,2.097115,1808000
1980-08-20,16.5,16.96875,16.46875,16.71875,2.124917,1359200
1980-08-21,16.71875,16.9375,16.65625,16.875,2.144777,1094400
1980-08-22,16.875,17.21875,16.84375,16.84375,2.140805,1638400
1980-08-25,16.84375,16.875,16.65625,16.78125,2.13286,983600
1980-08-26,16.78125,16.9375,16.65625,16.6875,2.120946,1892800
1980-08-27,16.6875,16.75,16.46875,16.46875,2.093143,2367600
1980-08-28,16.46875,16.5,16.21875,16.25,2.065341,1687600
1980-08-29,16.25,16.40625,16.1875,16.375,2.081228,1512800
1980-09-02,16.375,16.625,16.34375,16.53125,2.101086,1168800
1980-09-03,16.53125,16.875,16.53125,16.875,2.144777,1427200
1980-09-04,16.875,17.03125,16.5625,16.65625,2.116973,2194800
1980-09-05,16.65625,16.8125,16.53125,16.625,2.113003,958800
1980-09-08,16.625,16.65625,16.0625,16.0625,2.04151,1010800
1980-09-09,16.0625,16.5625,16.03125,16.53125,2.101086,1650400
1980-09-10,16.53125,16.5625,16.3125,16.4375,2.08917,1506000
1980-09-11,16.4375,16.59375,16.4375,16.59375,2.10903,1704000
1980-09-12,16.59375,16.625,16.4375,16.46875,2.093143,1729600
1980-09-15,16.46875,16.5625,16.25,16.53125,2.101086,1303600
1980-09-16,16.53125,16.59375,16.3125,16.40625,2.0852,1712800
1980-09-17,16.40625,16.96875,16.40625,16.8125,2.136833,3318000
1980-09-18,16.8125,16.84375,16.5625,16.625,2.113003,4104000
1980-09-19,16.625,16.875,16.5625,16.75,2.12889,2195200
1980-09-22,16.75,17.09375,16.625,17.03125,2.164636,2275600
1980-09-23,17.03125,17.25,16.40625,16.71875,2.124917,3675600
1980-09-24,16.71875,17,16.6875,16.875,2.144777,2190800
1980-09-25,16.875,16.96875,16.53125,16.53125,2.101086,2560800
1980-09-26,16.46875,16.46875,16.0625,16.15625,2.053424,2769200
1980-09-29,16.0625,16.0625,15.84375,15.9375,2.025624,2665600
1980-09-30,15.96875,16.125,15.96875,16.03125,2.037537,2072000
1980-10-01,16.03125,16.40625,15.90625,16.15625,2.053424,2420400
1980-10-02,16.15625,16.34375,16.03125,16.34375,2.077256,1912400
1980-10-03,16.375,16.75,16.375,16.5625,2.105059,1988800
1980-10-06,16.625,17.0625,16.625,17,2.160664,2954400
1980-10-07,17,17.0625,16.78125,16.9375,2.15272,2792000
1980-10-08,17,17.59375,17,17.5,2.224213,4680000
1980-10-09,17.5,17.71875,17.4375,17.53125,2.228183,4740000
1980-10-10,17.53125,17.875,17.28125,17.3125,2.200382,4416000
1980-10-13,17.3125,17.6875,17.3125,17.625,2.240099,1478400
1980-10-14,17.625,17.71875,17.375,17.4375,2.21627,2873200
1980-10-15,17.40625,17.59375,17.40625,17.59375,2.236128,1394800
1980-10-16,17.59375,17.78125,17.125,17.15625,2.180523,3717200
1980-10-17,17.15625,17.34375,16.9375,17,2.160664,2231200
1980-10-20,17,17.125,16.625,17.125,2.176551,1889200
1980-10-21,17.125,17.21875,16.875,17,2.160664,2516800
1980-10-22,17,17.03125,16.875,16.9375,2.15272,1756800
1980-10-23,16.9375,16.9375,16.40625,16.46875,2.093143,1807200
1980-10-24,16.46875,16.65625,16.375,16.65625,2.116973,1856400
1980-10-27,16.625,16.625,16.4375,16.53125,2.101086,975200
1980-10-28,16.53125,16.6875,16.46875,16.65625,2.116973,1947600
1980-10-29,16.65625,16.78125,16.375,16.375,2.081228,1536400
1980-10-30,16.375,16.5625,16.28125,16.28125,2.069312,1576400
1980-10-31,16.3125,16.8125,16.3125,16.65625,2.116973,2159200
1980-11-03,16.6875,16.90625,16.6875,16.875,2.144777,1518400
1980-11-05,17,17.5625,17,17.125,2.204641,4428000
1980-11-06,17.03125,17.03125,16.5625,16.625,2.14027,2395600
1980-11-07,16.625,16.78125,16.625,16.78125,2.160386,1749200
1980-11-10,16.78125,16.8125,16.625,16.8125,2.16441,1409600
1980-11-11,16.8125,16.9375,16.71875,16.78125,2.160386,1244400
1980-11-12,16.8125,17.78125,16.8125,17.71875,2.281079,4296000
1980-11-13,17.71875,17.90625,17.5625,17.8125,2.293148,5276000
1980-11-14,17.8125,18.0625,17.59375,17.90625,2.305217,3612400
1980-11-17,17.90625,17.9375,17.65625,17.90625,2.305217,3044000
1980-11-18,17.90625,18.15625,17.90625,18,2.317287,3418400
1980-11-19,18,18.1875,17.8125,17.84375,2.297171,2577200
1980-11-20,17.84375,18.0625,17.65625,18,2.317287,1931200
1980-11-21,17.90625,17.90625,17.53125,17.59375,2.264985,1511200
1980-11-24,17.59375,17.59375,17.375,17.59375,2.264985,2059200
1980-11-25,17.59375,17.65625,17.375,17.375,2.236824,1882000
1980-11-26,17.375,17.4375,17.15625,17.1875,2.212685,2110800
1980-11-28,17.1875,17.21875,16.90625,17.03125,2.19257,1613200
1980-12-01,17,17,16.625,16.625,2.14027,2004000
1980-12-02,16.625,17,16.5625,16.96875,2.184524,2468400
1980-12-03,16.96875,17.25,16.875,17,2.188548,2240000
1980-12-04,17,17.375,16.875,17.09375,2.200616,2234800
1980-12-05,17.09375,17.21875,16.875,16.875,2.172455,1920000
1980-12-08,16.8125,16.8125,16.5,16.59375,2.136246,2826800
1980-12-09,16.59375,16.6875,16.40625,16.53125,2.128201,3502000
1980-12-10,16.53125,16.625,15.9375,15.9375,2.051764,1950400
1980-12-11,15.9375,16.125,15.8125,16.125,2.075902,2897200
1980-12-12,16.125,16.5,16.09375,16.4375,2.116132,2434800
1980-12-15,16.4375,16.59375,16.125,16.125,2.075902,1346400
1980-12-16,16.125,16.5625,16.09375,16.5625,2.132223,1830400
1980-12-17,16.5,16.5,16.1875,16.3125,2.10004,2041600
1980-12-18,16.3125,16.40625,15.90625,15.90625,2.04774,2619200
1980-12-19,15.9375,16.21875,15.9375,16.15625,2.079924,4044000
1980-12-22,16.15625,16.8125,16.125,16.78125,2.160386,2181200
1980-12-23,16.78125,17.03125,16.71875,16.8125,2.16441,2344400
1980-12-24,16.8125,17.1875,16.75,17.125,2.204641,1161200
1980-12-26,17.125,17.25,17.09375,17.25,2.220731,685200
1980-12-29,17.25,17.375,16.9375,17,2.188548,1384400
1980-12-30,17,17.3125,16.96875,17.15625,2.208663,1491200
1980-12-31,17.15625,17.28125,16.875,16.96875,2.184524,1500800
1981-01-02,16.96875,17.3125,16.90625,17.28125,2.224755,1170400
1981-01-05,17.375,17.6875,17.375,17.5625,2.260962,3114000
1981-01-06,17.5625,17.875,17.40625,17.875,2.301191,3896000
1981-01-07,17.53125,17.53125,17.28125,17.375,2.236824,4768000
1981-01-08,17.375,17.4375,16.84375,16.90625,2.17648,2539200
1981-01-09,16.90625,17,16.6875,16.84375,2.168434,1534000
1981-01-12,16.84375,17,16.5625,16.6875,2.148317,2350800
1981-01-13,16.6875,16.6875,16.3125,16.625,2.14027,2766400
1981-01-14,16.625,16.875,16.59375,16.6875,2.148317,1796800
1981-01-15,16.6875,16.6875,16.40625,16.4375,2.116132,1822800
1981-01-16,16.4375,16.75,16.4375,16.71875,2.152339,3370800
1981-01-19,16.71875,16.8125,16.59375,16.65625,2.144294,2223600
1981-01-20,16.65625,16.78125,16.1875,16.25,2.091994,2385600
1981-01-21,16.25,16.40625,16.15625,16.28125,2.096016,1707600
1981-01-22,16.28125,16.34375,16.125,16.3125,2.10004,1398800
1981-01-23,16.3125,16.40625,16.21875,16.25,2.091994,1094800
1981-01-26,16.25,16.375,16.15625,16.25,2.091994,1224400
1981-01-27,16.25,16.46875,16.25,16.375,2.108086,1280800
1981-01-28,16.375,16.40625,16.125,16.15625,2.079924,1102400
1981-01-29,16.15625,16.375,16.125,16.21875,2.08797,1469200
1981-01-30,16.21875,16.375,16,16.09375,2.071879,1432400
1981-02-02,16.09375,16.09375,15.75,15.84375,2.039693,1526400
1981-02-03,15.84375,16.0625,15.84375,16.0625,2.067856,1399600
1981-02-04,16.0625,16.1875,15.90625,16.125,2.075902,1708000
1981-02-05,16.125,16.125,15.96875,16,2.087644,1162400
1981-02-06,16,16.1875,16,16.0625,2.0958,1825600
1981-02-09,16.0625,16.09375,15.8125,15.875,2.071334,1141600
1981-02-10,15.875,15.90625,15.6875,15.75,2.055025,1570400
1981-02-11,15.75,15.8125,15.59375,15.65625,2.042792,1434800
1981-02-12,15.65625,15.6875,15.4375,15.4375,2.014251,1276400
1981-02-13,15.4375,15.53125,15.3125,15.4375,2.014251,1498000
1981-02-17,15.4375,15.625,15.40625,15.5,2.022406,1563600
1981-02-18,15.5,15.59375,15.40625,15.5,2.022406,1597200
1981-02-19,15.5,15.5625,15.28125,15.3125,1.997942,1753200
1981-02-20,15.3125,15.40625,15.0625,15.125,1.973477,1366800
1981-02-23,15.125,15.59375,15.125,15.5,2.022406,2345600
1981-02-24,15.5,15.65625,15.46875,15.53125,2.026484,2092000
1981-02-25,15.53125,16.0625,15.46875,16.0625,2.0958,2006000
1981-02-26,16.0625,16.21875,15.84375,16.1875,2.11211,2561200
1981-02-27,16.125,16.125,15.9375,16.0625,2.0958,1870000
1981-03-02,16.0625,16.0625,15.84375,15.90625,2.075413,1156800
1981-03-03,15.90625,15.9375,15.625,15.625,2.038716,1380400
1981-03-04,15.625,15.71875,15.40625,15.46875,2.018328,1257200
1981-03-05,15.46875,15.59375,15.46875,15.5,2.022406,1227600
1981-03-06,15.5,15.59375,15.375,15.46875,2.018328,1276400
1981-03-09,15.4375,15.8125,15.4375,15.75,2.055025,1662000
1981-03-10,15.75,15.84375,15.5625,15.625,2.038716,1938800
1981-03-11,15.625,15.6875,15.4375,15.5625,2.03056,1592000
1981-03-12,15.59375,16.03125,15.59375,16,2.087644,1595200
1981-03-13,16,16.15625,15.8125,15.8125,2.06318,1608400
1981-03-16,15.8125,16.1875,15.71875,16.15625,2.108031,2077600
1981-03-17,16.15625,16.3125,16.03125,16.0625,2.0958,2835600
1981-03-18,16.0625,16.3125,16.0625,16.1875,2.11211,1755600
1981-03-19,16.1875,16.1875,15.8125,15.9375,2.079491,2048000
1981-03-20,15.9375,16.03125,15.6875,15.78125,2.059103,2599600
1981-03-23,15.78125,15.84375,15.65625,15.71875,2.050947,2463200
1981-03-24,15.71875,15.8125,15.53125,15.5625,2.03056,2607200
1981-03-25,15.5625,16.03125,15.53125,15.96875,2.083568,1703200
1981-03-26,15.96875,16.0625,15.65625,15.78125,2.059103,4628000
1981-03-27,15.78125,15.84375,15.40625,15.4375,2.014251,2298000
1981-03-30,15.4375,15.53125,15.34375,15.375,2.006096,1450000
1981-03-31,15.46875,15.65625,15.46875,15.59375,2.034639,1892800
1981-04-01,15.59375,15.84375,15.5,15.75,2.055025,3568400
1981-04-02,15.6875,15.6875,15.46875,15.53125,2.026484,1932400
1981-04-03,15.53125,15.59375,15.1875,15.28125,1.993864,2483600
1981-04-06,15.25,15.25,14.96875,15.09375,1.969399,2306000
1981-04-07,15.09375,15.15625,15,15,1.957167,2415200
1981-04-08,15,15.125,14.96875,15,1.957167,2669200
1981-04-09,15,15.4375,14.9375,15.4375,2.014251,3431600
1981-04-10,15.4375,15.8125,15.125,15.1875,1.981632,5072000
1981-04-13,15.1875,15.1875,15.03125,15.03125,1.961244,3816800
1981-04-14,15,15,14.78125,14.78125,1.928624,4136000
1981-04-15,14.78125,14.96875,14.75,14.90625,1.944935,3999600
1981-04-16,14.9375,15.0625,14.9375,15,1.957167,2994000
1981-04-20,15,15.4375,14.9375,15.40625,2.010173,3373600
1981-04-21,15.34375,15.34375,15.09375,15.125,1.973477,2939600
1981-04-22,15.125,15.25,15.03125,15.09375,1.969399,2868800
1981-04-23,15.09375,15.34375,15.0625,15.09375,1.969399,2778400
1981-04-24,15.09375,15.28125,14.9375,15.15625,1.977555,2577600
1981-04-27,15.15625,15.34375,15.15625,15.28125,1.993864,3434800
1981-04-28,15.28125,15.3125,14.96875,15.09375,1.969399,2668400
1981-04-29,15.0625,15.0625,14.875,14.90625,1.944935,2802800
1981-04-30,14.90625,14.9375,14.65625,14.65625,1.912315,2212800
1981-05-01,14.65625,14.84375,14.625,14.78125,1.928624,2274400
1981-05-04,14.59375,14.59375,14.53125,14.59375,1.90416,1956000
1981-05-05,14.5625,14.5625,14.34375,14.4375,1.883772,4684000
1981-05-06,14.4375,14.53125,14.40625,14.46875,1.887851,2408800
1981-05-07,14.40625,14.40625,14.25,14.34375,1.899771,1760000
1981-05-08,14.34375,14.46875,14.25,14.46875,1.916327,1955200
1981-05-11,14.40625,14.40625,14,14,1.854243,2767600
1981-05-12,14.03125,14.21875,14.03125,14.1875,1.879075,2399200
1981-05-13,14.1875,14.3125,14.125,14.1875,1.879075,1419600
1981-05-14,14.1875,14.28125,14.09375,14.15625,1.874937,2279200
1981-05-15,14.15625,14.21875,14,14.09375,1.866659,2595600
1981-05-18,14.09375,14.21875,14.0625,14.1875,1.879075,1970000
1981-05-19,14.15625,14.15625,13.9375,14.15625,1.874937,2464800
1981-05-20,14.15625,14.15625,14.03125,14.09375,1.866659,1392000
1981-05-21,14.09375,14.09375,13.875,13.90625,1.841825,1847200
1981-05-22,13.90625,13.96875,13.8125,13.875,1.837686,1753600
1981-05-26,13.875,14.09375,13.78125,14.03125,1.858381,2059600
1981-05-27,14.03125,14.53125,13.96875,14.46875,1.916327,2695600
1981-05-28,14.46875,14.625,14.3125,14.5,1.920465,2800800
1981-05-29,14.5,14.78125,14.46875,14.6875,1.945298,3187600
1981-06-01,14.9375,15.1875,14.9375,15.0625,1.994966,4356000
1981-06-02,15.0625,15.125,14.96875,14.96875,1.982549,2990400
1981-06-03,14.9375,14.9375,14.625,14.78125,1.957715,2435600
1981-06-04,14.78125,14.78125,14.40625,14.5,1.920465,1881200
1981-06-05,14.5,14.625,14.5,14.59375,1.932883,1958000
1981-06-08,14.59375,14.71875,14.5625,14.5625,1.928742,1416000
1981-06-09,14.53125,14.53125,14.28125,14.34375,1.899771,1298800
1981-06-10,14.34375,14.5625,14.34375,14.46875,1.916327,2202800
1981-06-11,14.46875,14.875,14.46875,14.75,1.953578,2127200
1981-06-12,14.75,14.90625,14.6875,14.84375,1.965993,3307200
1981-06-15,14.90625,15.09375,14.90625,14.96875,1.982549,2075200
1981-06-16,14.9375,14.9375,14.6875,14.71875,1.949438,2974000
1981-06-17,14.71875,14.71875,14.5,14.625,1.937021,2179600
1981-06-18,14.625,14.625,14.3125,14.40625,1.908049,1285600
1981-06-19,14.40625,14.5,14.34375,14.375,1.903909,1313600
1981-06-22,14.40625,14.5625,14.40625,14.53125,1.924604,1435600
1981-06-23,14.53125,14.90625,14.53125,14.84375,1.965993,2332000
1981-06-24,14.84375,14.875,14.65625,14.875,1.970133,1674400
1981-06-25,14.875,15.03125,14.6875,14.75,1.953578,1720400
1981-06-26,14.75,14.90625,14.65625,14.6875,1.945298,1618000
1981-06-29,14.6875,14.78125,14.40625,14.46875,1.916327,1193600
1981-06-30,14.46875,14.5,14.3125,14.46875,1.916327,1108400
1981-07-01,14.46875,14.46875,14.1875,14.21875,1.883215,1581200
1981-07-02,14.21875,14.3125,14.09375,14.21875,1.883215,1739200
1981-07-06,14.21875,14.28125,14.09375,14.25,1.887354,1346400
1981-07-07,14.25,14.34375,14.09375,14.25,1.887354,2439200
1981-07-08,14.25,14.28125,14.09375,14.15625,1.874937,1360000
1981-07-09,14.15625,14.21875,14.09375,14.15625,1.874937,1288000
1981-07-10,14.125,14.125,14.0625,14.09375,1.866659,1503200
1981-07-13,14.0625,14.0625,13.9375,13.96875,1.850104,1862400
1981-07-14,13.96875,14.21875,13.90625,14.21875,1.883215,2139600
1981-07-15,14.21875,14.21875,14.09375,14.15625,1.874937,2028000
1981-07-16,14.15625,14.21875,14.03125,14.15625,1.874937,1342800
1981-07-17,14.15625,14.15625,14.03125,14.03125,1.858381,1076800
1981-07-20,13.96875,13.96875,13.8125,13.84375,1.833548,1789600
1981-07-21,13.84375,13.90625,13.78125,13.875,1.837686,1543200
1981-07-22,13.875,13.96875,13.78125,13.78125,1.825269,1391200
1981-07-23,13.78125,13.8125,13.6875,13.71875,1.816992,1742800
1981-07-24,13.71875,13.78125,13.65625,13.75,1.821131,1237600
1981-07-27,13.75,13.90625,13.71875,13.90625,1.841825,1327200
1981-07-28,13.875,13.875,13.75,13.84375,1.833548,996400
1981-07-29,13.84375,13.9375,13.8125,13.84375,1.833548,936000
1981-07-30,13.84375,14.15625,13.8125,14.09375,1.866659,1522000
1981-07-31,14.09375,14.15625,14,14.03125,1.858381,1076000
1981-08-03,14.03125,14.1875,14.03125,14.125,1.870798,1162800
1981-08-04,14.125,14.5625,14.0625,14.5625,1.928742,1981600
1981-08-05,14.5625,14.6875,14.5,14.59375,1.932883,2232400
1981-08-06,14.375,14.375,14.21875,14.21875,1.911373,1216800
1981-08-07,14.21875,14.3125,14.1875,14.25,1.915575,1354000
1981-08-10,14.25,14.53125,14.1875,14.46875,1.944981,1684400
1981-08-11,14.46875,14.71875,14.46875,14.6875,1.974386,2186000
1981-08-12,14.6875,14.6875,14.46875,14.46875,1.944981,1571600
1981-08-13,14.53125,14.65625,14.53125,14.5625,1.957583,1346000
1981-08-14,14.5625,14.6875,14.5,14.5,1.94918,1408400
1981-08-17,14.5,14.5625,14.1875,14.1875,1.907173,910000
1981-08-18,14.1875,14.28125,14.0625,14.15625,1.902972,1929200
1981-08-19,14.15625,14.3125,14.15625,14.25,1.915575,1405200
1981-08-20,14.25,14.375,14.25,14.3125,1.923976,1712800
1981-08-21,14.3125,14.34375,14.1875,14.21875,1.911373,814400
1981-08-24,14.15625,14.15625,13.90625,13.96875,1.877767,1656400
1981-08-25,13.96875,14.15625,13.78125,13.96875,1.877767,2182400
1981-08-26,13.96875,14.03125,13.84375,13.875,1.865164,1296800
1981-08-27,13.875,14.09375,13.75,13.8125,1.856763,1826800
1981-08-28,13.84375,14.03125,13.84375,13.96875,1.877767,1918000
1981-08-31,13.96875,14.09375,13.75,13.78125,1.852562,1510800
1981-09-01,13.78125,14.03125,13.75,14,1.881969,2226400
1981-09-02,14,14.0625,13.90625,13.9375,1.873567,1548800
1981-09-03,13.9375,14.03125,13.625,13.65625,1.835759,1751200
1981-09-04,13.65625,13.71875,13.5,13.5,1.814755,1912800
1981-09-08,13.5,13.53125,13.34375,13.5,1.814755,2224000
1981-09-09,13.5,13.625,13.40625,13.53125,1.818955,1559600
1981-09-10,13.53125,13.75,13.53125,13.6875,1.83996,1756000
1981-09-11,13.6875,14.03125,13.6875,13.9375,1.873567,2192000
1981-09-14,13.9375,14.1875,13.75,13.96875,1.877767,1549200
1981-09-15,13.96875,14.125,13.875,13.875,1.865164,1586400
1981-09-16,13.84375,13.84375,13.625,13.71875,1.844161,1490000
1981-09-17,13.71875,13.78125,13.375,13.53125,1.818955,2206400
1981-09-18,13.53125,13.625,13.46875,13.5,1.814755,1384400
1981-09-21,13.5,13.78125,13.4375,13.71875,1.844161,1930000
1981-09-22,13.71875,13.75,13.53125,13.59375,1.827357,1709200
1981-09-23,13.59375,13.65625,13.34375,13.625,1.831559,1559200
1981-09-24,13.625,13.8125,13.5625,13.65625,1.835759,1990400
1981-09-25,13.5625,13.5625,13.3125,13.40625,1.802152,2096800
1981-09-28,13.40625,13.75,13.0625,13.71875,1.844161,3280000
1981-09-29,13.71875,13.71875,13.28125,13.3125,1.789551,2132400
1981-09-30,13.3125,13.625,13.28125,13.53125,1.818955,2119600
1981-10-01,13.53125,13.59375,13.4375,13.5,1.814755,1847600
1981-10-02,13.5625,13.78125,13.5625,13.75,1.848362,2520800
1981-10-05,13.75,13.875,13.6875,13.78125,1.852562,2338800
1981-10-06,13.78125,13.78125,13.5625,13.5625,1.823157,1610800
1981-10-07,13.5625,13.75,13.53125,13.75,1.848362,1580400
1981-10-08,13.75,13.875,13.625,13.875,1.865164,2074400
1981-10-09,13.875,14.0625,13.78125,13.96875,1.877767,3919200
1981-10-12,13.96875,14,13.78125,13.875,1.865164,2144400
1981-10-13,13.78125,13.78125,13.375,13.4375,1.806354,3259200
1981-10-14,13.34375,13.34375,13.0625,13.125,1.764345,3665600
1981-10-15,13.125,13.21875,13.03125,13.0625,1.755943,2014400
1981-10-16,13.0625,13.09375,12.75,12.8125,1.722336,2338400
1981-10-19,12.8125,12.90625,12.65625,12.8125,1.722336,2921600
1981-10-20,12.875,12.96875,12.875,12.90625,1.734939,1773200
1981-10-21,12.90625,13.0625,12.78125,12.84375,1.726538,1912400
1981-10-22,12.84375,12.90625,12.71875,12.78125,1.718136,1037200
1981-10-23,12.78125,12.78125,12.6875,12.75,1.713936,1699200
1981-10-26,12.71875,12.71875,12.59375,12.65625,1.701332,1441200
1981-10-27,12.6875,12.8125,12.6875,12.6875,1.705534,1787200
1981-10-28,12.6875,12.71875,12.375,12.375,1.663525,3204000
1981-10-29,12.375,12.4375,12.09375,12.25,1.646722,3794000
1981-10-30,12.28125,12.9375,12.28125,12.875,1.730739,3505600
1981-11-02,13,13.28125,13,13.25,1.781149,3648400
1981-11-03,13.25,13.25,13.0625,13.25,1.781149,2831600
1981-11-04,13.09375,13.09375,12.9375,13.09375,1.789177,1613200
1981-11-05,13.09375,13.1875,12.875,12.875,1.759286,1865600
1981-11-06,12.875,12.9375,12.6875,12.71875,1.737935,2535600
1981-11-09,12.71875,12.9375,12.71875,12.90625,1.763555,2080400
1981-11-10,13,13.25,13,13.0625,1.784906,3142800
1981-11-11,13.0625,13.15625,12.8125,13.125,1.793447,1484400
1981-11-12,13.125,13.28125,13.0625,13.1875,1.801987,2064000
1981-11-13,13.15625,13.15625,12.875,12.90625,1.763555,1672400
1981-11-16,12.8125,12.8125,12.625,12.75,1.742205,1509200
1981-11-17,12.75,12.84375,12.65625,12.75,1.742205,1890000
1981-11-18,12.75,12.78125,12.5625,12.59375,1.720854,2169600
1981-11-19,12.59375,12.59375,12.46875,12.59375,1.720854,1977200
1981-11-20,12.59375,12.71875,12.5625,12.65625,1.729394,1448400
1981-11-23,12.65625,12.71875,12.625,12.625,1.725124,1769600
1981-11-24,12.625,13.09375,12.625,13.0625,1.784906,2669200
1981-11-25,13.125,13.28125,13.125,13.15625,1.797716,3487600
1981-11-27,13.21875,13.625,13.21875,13.625,1.861768,2373200
1981-11-30,13.625,13.625,13.4375,13.625,1.861768,2533200
1981-12-01,13.625,13.65625,13.46875,13.53125,1.848957,2107600
1981-12-02,13.4375,13.4375,13.25,13.25,1.810527,1495600
1981-12-03,13.25,13.5,13.25,13.5,1.844687,1989200
1981-12-04,13.5,13.78125,13.5,13.65625,1.866038,3848400
1981-12-07,13.65625,13.84375,13.34375,13.375,1.827608,1645600
1981-12-08,13.375,13.4375,13.25,13.3125,1.819068,2004800
1981-12-09,13.34375,13.5,13.34375,13.46875,1.840418,1704800
1981-12-10,13.46875,13.6875,13.4375,13.65625,1.866038,3011600
1981-12-11,13.65625,13.6875,13.34375,13.59375,1.857499,2321200
1981-12-14,13.46875,13.46875,13.3125,13.34375,1.823336,2274400
1981-12-15,13.34375,13.46875,13.25,13.40625,1.831878,2441600
1981-12-16,13.40625,13.625,13.28125,13.53125,1.848957,2617600
1981-12-17,13.53125,13.9375,13.53125,13.9375,1.90447,3725200
1981-12-18,13.9375,14.25,13.875,14.1875,1.93863,548400
1981-12-21,14.1875,14.21875,14.03125,14.09375,1.92582,2364000
1981-12-22,14.15625,14.3125,14.15625,14.21875,1.942899,2748000
1981-12-23,14.21875,14.21875,14,14.03125,1.91728,1823600
1981-12-24,14.0625,14.25,14.0625,14.25,1.94717,1157200
1981-12-28,14.25,14.34375,14.0625,14.125,1.93009,1631200
1981-12-29,14.125,14.25,13.9375,14,1.913009,1582800
1981-12-30,14,14.40625,14,14.3125,1.955709,3176000
1981-12-31,14.25,14.34375,14.15625,14.21875,1.942899,1590400
1982-01-04,14.40625,14.59375,14.21875,14.5625,1.989872,2911200
1982-01-05,14.34375,14.46875,14.1875,14.25,1.94717,3924800
1982-01-06,14.125,14.25,14,14.1875,1.93863,2710000
1982-01-07,14.125,14.3125,13.90625,14.1875,1.93863,3030400
1982-01-08,14.1875,14.1875,14.1875,14.1875,1.93863,0
1982-01-11,14.4375,14.6875,14.1875,14.1875,1.93863,7280400
1982-01-12,14.40625,14.59375,14.1875,14.375,1.964251,4947600
1982-01-13,14.40625,14.5625,14.25,14.34375,1.95998,3657600
1982-01-14,14.53125,14.71875,14.34375,14.71875,2.011221,3440800
1982-01-15,14.84375,15.03125,14.625,14.9375,2.041114,6116400
1982-01-18,15.1875,15.53125,14.84375,15.46875,2.113705,5539200
1982-01-19,15.375,15.53125,15.1875,15.25,2.083813,4164800
1982-01-20,15.34375,15.5,15.1875,15.375,2.100894,4676800
1982-01-21,15.59375,15.75,15.40625,15.625,2.135056,3919600
1982-01-22,15.5,15.65625,15.34375,15.40625,2.105165,3040800
1982-01-25,15.40625,15.5625,15.25,15.5,2.117974,2805200
1982-01-26,15.53125,15.625,15.40625,15.4375,2.109433,2625200
1982-01-27,15.53125,15.6875,15.375,15.65625,2.139325,2203200
1982-01-28,15.9375,16.125,15.75,16.09375,2.199108,4598000
1982-01-29,16.0625,16.1875,15.90625,15.90625,2.173487,2809600
1982-02-01,15.75,15.84375,15.625,15.65625,2.139325,2739600
1982-02-02,15.75,15.875,15.59375,15.75,2.152135,2472000
1982-02-03,15.59375,15.8125,15.375,15.6875,2.143596,3114400
1982-02-04,15.65625,15.875,15.40625,15.8125,2.190701,2980000
1982-02-05,15.875,16,15.71875,15.8125,2.190701,3088400
1982-02-08,15.5625,15.75,15.34375,15.375,2.130087,2002800
1982-02-09,15.34375,15.4375,15.25,15.34375,2.125759,3375200
1982-02-10,15.5,15.59375,15.40625,15.46875,2.143075,3331200
1982-02-11,15.375,15.5,15.21875,15.3125,2.121429,1705600
1982-02-12,15.34375,15.4375,15.25,15.25,2.11277,1186400
1982-02-16,15.3125,15.59375,15.03125,15.5625,2.156065,3097600
1982-02-17,15.65625,15.8125,15.5,15.5625,2.156065,2815200
1982-02-18,15.6875,15.75,15.625,15.6875,2.173383,2553200
1982-02-19,15.59375,15.75,15.40625,15.59375,2.160393,2377200
1982-02-22,15.375,15.71875,15.03125,15.09375,2.091123,4695200
1982-02-23,15.15625,15.34375,14.9375,15.21875,2.108441,2709200
1982-02-24,15.28125,15.53125,15.03125,15.5,2.147405,2816400
1982-02-25,15.5,15.625,15.375,15.40625,2.134417,2520000
1982-02-26,15.375,15.46875,15.28125,15.46875,2.143075,1859600
1982-03-01,15.53125,15.6875,15.375,15.53125,2.151735,2670800
1982-03-02,15.40625,15.59375,15.21875,15.25,2.11277,2580400
1982-03-03,15.0625,15.21875,14.90625,14.96875,2.073805,4235600
1982-03-04,14.8125,15,14.625,14.78125,2.047828,3549600
1982-03-05,14.6875,14.84375,14.53125,14.625,2.026181,4276400
1982-03-08,14.59375,14.8125,14.34375,14.375,1.991545,2919200
1982-03-09,14.59375,14.875,14.28125,14.65625,2.03051,4868400
1982-03-10,14.78125,14.90625,14.65625,14.75,2.043499,2349600
1982-03-11,14.75,14.84375,14.53125,14.5625,2.017522,3354400
1982-03-12,14.4375,14.53125,14.34375,14.46875,2.004534,3262400
1982-03-15,14.53125,14.71875,14.34375,14.71875,2.039169,2482800
1982-03-16,14.53125,14.71875,14.3125,14.34375,1.987215,2516800
1982-03-17,14.4375,14.53125,14.34375,14.34375,1.987215,2941600
1982-03-18,14.5,14.59375,14.40625,14.46875,2.004534,3086400
1982-03-19,14.46875,14.5,14.3125,14.40625,1.995875,2382000
1982-03-22,14.6875,14.875,14.46875,14.78125,2.047828,2950800
1982-03-23,14.8125,14.90625,14.6875,14.875,2.060816,3130000
1982-03-24,14.78125,14.84375,14.71875,14.78125,2.047828,2226000
1982-03-25,14.90625,15.03125,14.78125,14.9375,2.069475,2244400
1982-03-26,14.84375,14.9375,14.75,14.75,2.043499,2467600
1982-03-29,14.875,15.0625,14.6875,14.96875,2.073805,1919600
1982-03-30,15.03125,15.125,14.90625,15.09375,2.091123,2697200
1982-03-31,15.03125,15.15625,14.90625,14.9375,2.069475,2658800
1982-04-01,15.125,15.28125,14.96875,15.25,2.11277,2601200
1982-04-02,15.375,15.46875,15.25,15.375,2.130087,3357600
1982-04-05,15.375,15.4375,15.28125,15.375,2.130087,1888800
1982-04-06,15.375,15.46875,15.25,15.4375,2.138747,1957600
1982-04-07,15.46875,15.53125,15.375,15.4375,2.138747,2358800
1982-04-08,15.53125,15.625,15.40625,15.5625,2.156065,2616000
1982-04-12,15.5625,15.625,15.5,15.53125,2.151735,1552800
1982-04-13,15.59375,15.6875,15.46875,15.5,2.147405,1694000
1982-04-14,15.65625,16,15.3125,15.90625,2.203689,5109600
1982-04-15,16,16.15625,15.84375,16.15625,2.238323,4235200
1982-04-16,16.15625,16.21875,16.0625,16.125,2.233995,2757600
1982-04-19,16.09375,16.28125,15.90625,15.9375,2.208018,4562400
1982-04-20,15.875,15.96875,15.75,15.8125,2.190701,3571200
1982-04-21,15.90625,15.96875,15.8125,15.96875,2.212347,2048800
1982-04-22,16.09375,16.1875,16,16.09375,2.229666,2583200
1982-04-23,16.28125,16.4375,16.125,16.4375,2.277289,4856400
1982-04-26,16.40625,16.53125,16.25,16.5,2.285947,3646800
1982-04-27,16.3125,16.4375,16.15625,16.28125,2.255641,2634400
1982-04-28,16.21875,16.3125,16.125,16.21875,2.246982,2868800
1982-04-29,16.09375,16.15625,16.03125,16.03125,2.221006,1966400
1982-04-30,16.09375,16.1875,16,16.0625,2.225336,3036800
1982-05-03,16.09375,16.1875,16,16.125,2.233995,1538400
1982-05-04,16.21875,16.3125,16.125,16.1875,2.242654,1990000
1982-05-05,16.25,16.3125,16.1875,16.28125,2.255641,3422400
1982-05-06,16.25,16.28125,16.1875,16.21875,2.27705,3108800
1982-05-07,16.25,16.28125,16.1875,16.1875,2.272665,1951600
1982-05-10,16.09375,16.21875,15.96875,15.96875,2.241953,2279200
1982-05-11,16.09375,16.1875,16,16.09375,2.259503,1489600
1982-05-12,16.03125,16.15625,15.875,15.96875,2.241953,2090400
1982-05-13,16,16.0625,15.90625,15.90625,2.233179,1472000
1982-05-14,15.96875,16,15.90625,15.90625,2.233179,1858800
1982-05-17,15.8125,15.9375,15.6875,15.71875,2.206854,2404000
1982-05-18,15.75,15.8125,15.6875,15.6875,2.202466,1787600
1982-05-19,15.71875,15.8125,15.59375,15.625,2.193691,1909600
1982-05-20,15.625,15.75,15.5,15.75,2.211241,2156800
1982-05-21,15.6875,15.75,15.59375,15.65625,2.198079,3298000
1982-05-24,15.59375,15.65625,15.5,15.5625,2.184917,1634800
1982-05-25,15.5625,15.65625,15.46875,15.46875,2.171754,1850800
1982-05-26,15.5,15.59375,15.40625,15.5,2.176142,2004800
1982-05-27,15.53125,15.59375,15.4375,15.5,2.176142,1703200
1982-05-28,15.4375,15.53125,15.3125,15.375,2.158593,2348800
1982-06-01,15.40625,15.46875,15.34375,15.4375,2.167367,1650800
1982-06-02,15.46875,15.53125,15.375,15.5,2.176142,2468000
1982-06-03,15.4375,15.53125,15.3125,15.375,2.158593,1803200
1982-06-04,15.21875,15.40625,15.03125,15.0625,2.114718,1610000
1982-06-07,15.03125,15.15625,14.875,15,2.105945,3297200
1982-06-08,14.75,14.96875,14.53125,14.5625,2.044521,8139200
1982-06-09,14.53125,14.65625,14.375,14.53125,2.040133,4291200
1982-06-10,14.625,14.75,14.5,14.6875,2.06207,2736800
1982-06-11,14.90625,15.03125,14.78125,14.90625,2.092781,4286000
1982-06-14,14.84375,14.875,14.78125,14.78125,2.075232,1586000
1982-06-15,14.84375,14.9375,14.71875,14.9375,2.097169,2130400
1982-06-16,14.90625,15,14.8125,14.875,2.088394,1862400
1982-06-17,14.71875,14.8125,14.59375,14.625,2.053295,3472000
1982-06-18,14.625,14.65625,14.59375,14.59375,2.048908,1333200
1982-06-21,14.75,14.90625,14.5625,14.65625,2.057682,2787200
1982-06-22,14.84375,14.96875,14.6875,14.96875,2.101556,2364000
1982-06-23,15.15625,15.375,14.90625,15.28125,2.145431,3335200
1982-06-24,15.21875,15.3125,15.09375,15.125,2.123493,2762400
1982-06-25,15.09375,15.15625,15.03125,15.0625,2.114718,1794400
1982-06-28,15.21875,15.375,15.03125,15.28125,2.145431,1818400
1982-06-29,15.25,15.34375,15.15625,15.28125,2.145431,1381200
1982-06-30,15.28125,15.375,15.15625,15.15625,2.127881,2885200
1982-07-01,15.15625,15.21875,15.0625,15.15625,2.127881,1568000
1982-07-02,15.09375,15.15625,15,15,2.105945,1160400
1982-07-06,15.03125,15.1875,14.84375,15.09375,2.119106,1435200
1982-07-07,15.21875,15.3125,15.09375,15.25,2.141043,2553200
1982-07-08,15.1875,15.40625,14.9375,15.375,2.158593,3855600
1982-07-09,15.5,15.625,15.34375,15.625,2.193691,4988400
1982-07-12,16.46875,16.71875,16.1875,16.71875,2.34725,6752400
1982-07-13,16.09375,16.25,15.78125,16.125,2.26389,6225200
1982-07-14,16.25,16.71875,16.1875,16.71875,2.34725,6752400
1982-07-15,16.75,16.875,16.59375,16.6875,2.342864,6314800
1982-07-16,16.78125,16.9375,16.625,16.6875,2.342864,5810400
1982-07-19,16.53125,16.65625,16.40625,16.46875,2.312151,3990800
1982-07-20,16.6875,16.90625,16.46875,16.84375,2.364801,5227600
1982-07-21,17,17.15625,16.8125,16.875,2.369188,5098000
1982-07-22,16.75,16.84375,16.625,16.65625,2.338475,4144800
1982-07-23,16.6875,16.75,16.59375,16.625,2.334088,1616000
1982-07-26,16.5625,16.65625,16.4375,16.46875,2.312151,1570400
1982-07-27,16.46875,16.5625,16.375,16.375,2.298989,1574000
1982-07-28,16.25,16.5,16.21875,16.21875,2.27705,2701200
1982-07-29,16.25,16.40625,16.09375,16.375,2.298989,2296400
1982-07-30,16.46875,16.5625,16.375,16.40625,2.303376,1964400
1982-08-02,16.65625,16.78125,16.53125,16.6875,2.342864,2507200
1982-08-03,16.65625,16.8125,16.5,16.5,2.316538,2604000
1982-08-04,16.46875,16.53125,16.375,16.40625,2.303376,3399600
1982-08-05,16.0625,16.1875,15.9375,15.96875,2.271724,2754800
1982-08-06,15.90625,16.0625,15.75,15.78125,2.24505,1353600
1982-08-09,15.71875,15.8125,15.59375,15.8125,2.249495,2694400
1982-08-10,15.84375,15.9375,15.75,15.75,2.240604,4338000
1982-08-11,15.6875,15.78125,15.59375,15.59375,2.218375,2972800
1982-08-12,15.625,15.71875,15.53125,15.5625,2.21393,2220400
1982-08-13,15.65625,15.75,15.5625,15.71875,2.236159,2327600
1982-08-16,15.8125,15.90625,15.6875,15.71875,2.236159,2138000
1982-08-17,16.15625,16.53125,15.75,16.5,2.347299,4728800
1982-08-18,16.6875,16.90625,16.4375,16.4375,2.338407,6828000
1982-08-19,16.5,16.6875,16.3125,16.5,2.347299,5444400
1982-08-20,16.84375,17.15625,16.5,17.0625,2.427322,5424800
1982-08-23,17.15625,17.375,16.9375,17.34375,2.467331,6181600
1982-08-24,17.1875,17.3125,17.03125,17.09375,2.431767,5964000
1982-08-25,17.3125,17.53125,17.09375,17.28125,2.458441,5709600
1982-08-26,17.4375,17.625,17.25,17.28125,2.458441,5921200
1982-08-27,17.21875,17.3125,17.09375,17.25,2.453995,2758000
1982-08-30,17.3125,17.5,17.09375,17.46875,2.485114,3125600
1982-08-31,17.59375,17.75,17.40625,17.625,2.507344,4940000
1982-09-01,17.5625,17.75,17.375,17.4375,2.480669,4469600
1982-09-02,17.6875,18,17.34375,17.84375,2.538463,3798800
1982-09-03,18.21875,18.5,17.90625,18.03125,2.565136,6651200
1982-09-07,18.0625,18.1875,17.9375,18.125,2.578472,4485200
1982-09-08,18.21875,18.40625,18.03125,18.125,2.578472,5719600
1982-09-09,18.125,18.3125,17.9375,17.96875,2.556244,3124400
1982-09-10,17.875,18.03125,17.6875,17.84375,2.538463,3786800
1982-09-13,18.03125,18.25,17.78125,18.21875,2.591811,2910400
1982-09-14,18.28125,18.5,18.0625,18.125,2.578472,4880400
1982-09-15,18.25,18.40625,18.0625,18.34375,2.609593,3763200
1982-09-16,18.53125,18.75,18.3125,18.53125,2.636266,5638800
1982-09-17,18.5625,18.6875,18.4375,18.53125,2.636266,2907200
1982-09-20,18.53125,18.6875,18.34375,18.6875,2.658496,3248400
1982-09-21,18.9375,19.1875,18.6875,19.1875,2.729624,5286800
1982-09-22,19.15625,19.40625,18.875,18.875,2.685167,6416400
1982-09-23,19,19.15625,18.8125,19.09375,2.716287,5016000
1982-09-24,19.03125,19.125,18.90625,19,2.702951,3548400
1982-09-27,19.09375,19.25,18.9375,19.15625,2.725178,1962000
1982-09-28,19.1875,19.3125,19.0625,19.0625,2.711843,3473200
1982-09-29,18.875,19.09375,18.625,18.6875,2.658496,3324000
1982-09-30,18.53125,18.71875,18.3125,18.34375,2.609593,3991600
1982-10-01,18.5,18.65625,18.34375,18.53125,2.636266,2990000
1982-10-04,18.5,18.65625,18.3125,18.625,2.649603,2459600
1982-10-05,18.84375,19.03125,18.65625,18.78125,2.67183,3009200
1982-10-06,19.3125,19.75,18.84375,19.75,2.809646,5384400
1982-10-07,19.84375,20.09375,19.59375,20.09375,2.858549,830400
1982-10-08,20.0625,20.28125,19.8125,20.28125,2.885222,5370000
1982-10-11,20.75,21.125,20.34375,20.875,2.96969,5757200
1982-10-12,20.8125,21.09375,20.59375,20.6875,2.943017,6001600
1982-10-13,20.71875,21.03125,20.3125,20.875,2.96969,5607600
1982-10-14,20.1875,20.46875,19.875,20.03125,2.849657,4619600
1982-10-15,19.9375,20.09375,19.75,19.875,2.827429,4874400
1982-10-18,19.9375,20.75,19.90625,20.75,2.951906,4541600
1982-10-19,20.59375,20.875,20.3125,20.53125,2.920787,4862000
1982-10-20,20.75,21.125,20.375,21.125,3.005253,4570400
1982-10-21,20.84375,21.1875,20.5,21.1875,3.014146,4819600
1982-10-22,20.9375,21.1875,20.6875,20.6875,2.943017,4556000
1982-10-25,20.25,20.46875,20,20,2.845212,4294400
1982-10-26,20.1875,20.53125,19.84375,20.5,2.916341,5037200
1982-10-27,20.375,20.59375,20.125,20.40625,2.903003,3756000
1982-10-28,20.125,20.375,19.875,19.90625,2.831874,4330400
1982-10-29,19.96875,20.125,19.78125,19.96875,2.840766,2825600
1982-11-01,20.125,20.375,19.875,20.375,2.898559,3329200
1982-11-02,20.5625,20.75,20.375,20.46875,2.911896,4142000
1982-11-03,20.96875,21.375,20.5625,21.3125,3.031927,5954800
1982-11-04,21.15625,21.34375,20.9375,21,3.017916,6549200
1982-11-05,21.09375,21.25,20.90625,21.0625,3.026896,3981200
1982-11-08,20.84375,20.9375,20.75,20.84375,2.995461,2873600
1982-11-09,21.1875,21.46875,20.90625,21.4375,3.080789,3976400
1982-11-10,21.28125,21.625,20.9375,21.09375,3.03139,3814000
1982-11-11,21.125,21.34375,20.875,21.34375,3.067317,2209200
1982-11-12,21.09375,21.34375,20.84375,21.34375,3.067317,3382400
1982-11-15,20.59375,20.6875,20.5,20.5625,2.955042,3645600
1982-11-16,20.53125,20.78125,20.25,20.53125,2.950552,3944000
1982-11-17,20.875,21.125,20.59375,21,3.017916,3532400
1982-11-18,21,21.125,20.875,20.9375,3.008935,2855200
1982-11-19,20.90625,21.09375,20.71875,20.875,2.999953,2769200
1982-11-22,20.4375,20.75,20.125,20.125,2.89217,2529600
1982-11-23,20.34375,20.53125,20.15625,20.3125,2.919116,3073200
1982-11-24,20.5625,20.6875,20.4375,20.6875,2.973008,2862400
1982-11-26,20.84375,20.90625,20.75,20.84375,2.995461,1506800
1982-11-29,20.71875,20.9375,20.5,20.625,2.964024,2068400
1982-11-30,21.125,21.625,20.625,21.625,3.107734,4063200
1982-12-01,21.8125,22.0625,21.53125,21.625,3.107734,6100400
1982-12-02,21.96875,22.3125,21.625,22.0625,3.17061,6156400
1982-12-03,22.15625,22.34375,21.96875,22.0625,3.17061,3086800
1982-12-06,22.71875,23.4375,21.96875,23.1875,3.332281,4616000
1982-12-07,23.71875,24.09375,23.3125,23.78125,3.417609,6839200
1982-12-08,24,24.375,23.625,23.625,3.395155,5254000
1982-12-09,23.5625,24,23.125,23.40625,3.363719,4474000
1982-12-10,23.4375,23.78125,23.09375,23.1875,3.332281,3830000
1982-12-13,23.5,23.6875,23.28125,23.46875,3.372701,2616800
1982-12-14,23.34375,24.0625,22.625,22.75,3.26941,5149600
1982-12-15,22.59375,22.875,22.28125,22.34375,3.211028,5220000
1982-12-16,22.59375,22.8125,22.375,22.6875,3.260429,3991600
1982-12-17,23.28125,23.65625,22.875,23.34375,3.354738,4572000
1982-12-20,23.34375,23.65625,23,23.125,3.323302,2455600
1982-12-21,23.59375,24,23.1875,23.9375,3.440063,3480400
1982-12-22,23.75,24.09375,23.375,23.375,3.359227,4059200
1982-12-23,23.5,23.625,23.375,23.40625,3.363719,2360000
1982-12-27,23.78125,24.21875,23.34375,24.09375,3.462521,2588000
1982-12-28,23.90625,24.09375,23.6875,23.78125,3.417609,2698800
1982-12-29,24.09375,24.3125,23.84375,24.15625,3.471502,3199600
1982-12-30,24.21875,24.5,23.9375,24.03125,3.453539,2901600
1982-12-31,24.15625,24.28125,24.03125,24.0625,3.458028,1494800
1983-01-03,23.6875,24.25,23.125,23.25,3.341264,3042400
1983-01-04,23.5,23.90625,23.09375,23.90625,3.435574,3660400
1983-01-05,23.96875,24.1875,23.75,24,3.449048,3803600
1983-01-06,24.25,24.625,23.875,24.40625,3.50743,4096800
1983-01-07,24.375,24.59375,24.125,24.15625,3.471502,4242400
1983-01-10,24.40625,24.8125,24,24.5,3.520902,4456800
1983-01-11,24.4375,24.59375,24.25,24.5,3.520902,3403600
1983-01-12,24.78125,25.03125,24.5,24.53125,3.525393,6103600
1983-01-13,24.6875,24.8125,24.53125,24.65625,3.543358,2940000
1983-01-14,24.8125,24.96875,24.625,24.78125,3.561319,3496000
1983-01-17,25,25.1875,24.8125,24.8125,3.56581,4578800
1983-01-18,24.875,25.09375,24.625,24.90625,3.579286,4060000
1983-01-19,24.65625,25.0625,24.25,24.625,3.538867,3874800
1983-01-20,24.4375,24.6875,24.1875,24.46875,3.516411,2511200
1983-01-21,23.9375,24.375,23.5,23.65625,3.399647,7140400
1983-01-24,23.3125,23.53125,23.0625,23.46875,3.372701,5910000
1983-01-25,23.84375,24.0625,23.59375,24,3.449048,4534400
1983-01-26,23.875,24.03125,23.71875,23.78125,3.417609,3370000
1983-01-27,24.21875,24.5,23.9375,24.40625,3.50743,3170400
1983-01-28,24.46875,24.625,24.28125,24.34375,3.498448,2535200
1983-01-31,24.46875,24.71875,24.1875,24.71875,3.552341,2296800
1983-02-01,24.53125,24.8125,24.25,24.25,3.484975,2640800
1983-02-02,24.0625,24.3125,23.8125,24,3.449048,4487600
1983-02-03,23.90625,24,23.78125,23.875,3.462097,3265600
1983-02-04,24.125,24.375,23.84375,24.34375,3.53007,3340000
1983-02-07,24.375,24.59375,24.15625,24.28125,3.521007,2253600
1983-02-08,24.0625,24.34375,23.75,23.78125,3.448502,2574000
1983-02-09,23.6875,23.875,23.46875,23.625,3.425845,3650800
1983-02-10,24,24.21875,23.78125,24.09375,3.493818,3084800
1983-02-11,24.21875,24.4375,24,24.09375,3.493818,3164000
1983-02-14,24.5625,24.875,24.25,24.75,3.588981,4580400
1983-02-15,24.90625,25.125,24.6875,24.71875,3.58445,5411200
1983-02-16,24.8125,25.0625,24.5625,24.59375,3.566323,3758400
1983-02-17,24.5,24.75,24.25,24.59375,3.566323,4467600
1983-02-18,24.71875,24.875,24.5625,24.65625,3.575389,2686000
1983-02-22,24.5625,24.875,24.25,24.28125,3.521007,2985600
1983-02-23,24.5,24.6875,24.28125,24.6875,3.579918,2558400
1983-02-24,25.09375,25.375,24.8125,25.21875,3.656955,5462400
1983-02-25,25.15625,25.3125,25,25.09375,3.638827,4208400
1983-02-28,24.9375,25.125,24.75,24.75,3.588981,3642400
1983-03-01,25.1875,25.46875,24.90625,25.4375,3.688675,4426000
1983-03-02,25.53125,25.75,25.3125,25.53125,3.702269,5312800
1983-03-03,25.53125,25.75,25.3125,25.46875,3.693207,3373600
1983-03-04,25.4375,25.5625,25.28125,25.5625,3.706802,2742800
1983-03-07,25.65625,25.84375,25.4375,25.75,3.733992,3195200
1983-03-08,25.40625,25.8125,25,25.21875,3.656955,3166800
1983-03-09,25.375,25.59375,25.15625,25.5625,3.706802,3027200
1983-03-10,25.34375,25.65625,25.03125,25.0625,3.634297,2680400
1983-03-11,25.125,25.25,24.96875,25.1875,3.652423,2018000
1983-03-14,25.125,25.28125,24.9375,25.125,3.643361,2640000
1983-03-15,25.125,25.25,25,25.21875,3.656955,2771200
1983-03-16,24.9375,25.1875,24.6875,24.71875,3.58445,2830000
1983-03-17,24.75,24.8125,24.65625,24.71875,3.58445,2667600
1983-03-18,24.78125,25,24.78125,24.96875,3.620703,2586800
1983-03-21,25.0625,25.28125,24.8125,25.1875,3.652423,3964400
1983-03-22,25.21875,25.28125,25,25.03125,3.629764,2404800
1983-03-23,25.0625,25.71875,25.0625,25.53125,3.702269,3780000
1983-03-24,25.59375,25.78125,25.34375,25.5625,3.706802,3733200
1983-03-25,25.5625,25.8125,25.4375,25.53125,3.702269,2612800
1983-03-28,25.53125,25.71875,25.4375,25.59375,3.711334,1993600
1983-03-29,25.65625,26,25.625,25.71875,3.729458,3139200
1983-03-30,25.96875,26.125,25.8125,26.0625,3.779305,3308000
1983-03-31,26.1875,26.21875,25.40625,25.4375,3.688675,2404400
1983-04-04,25.40625,25.625,25.28125,25.59375,3.711334,2670000
1983-04-05,25.8125,25.8125,25.46875,25.5,3.697742,2847200
1983-04-06,25.5,25.6875,25.3125,25.65625,3.720395,3431600
1983-04-07,25.6875,25.84375,25.5,25.8125,3.743053,2428400
1983-04-08,25.8125,26,25.65625,25.96875,3.765711,3576800
1983-04-11,26.4375,26.6875,26.15625,26.65625,3.865404,6604800
1983-04-12,26.65625,26.84375,26.5,26.75,3.879,4196000
1983-04-13,26.875,27.25,26.84375,27.1875,3.942441,3915200
1983-04-14,27.21875,27.5,26.8125,27.375,3.96963,4030000
1983-04-15,27.46875,27.625,27.40625,27.53125,3.992289,3176400
1983-04-18,27.53125,28.15625,27.5,28.15625,4.082918,4081600
1983-04-19,27.96875,28.03125,27.75,27.875,4.042134,3717600
1983-04-20,27.9375,28.8125,27.9375,28.78125,4.173549,3882400
1983-04-21,28.78125,28.875,28.53125,28.75,4.169017,4286800
1983-04-22,28.75,29.46875,28.6875,29.3125,4.250586,3231600
1983-04-25,28.875,29.28125,28.4375,28.625,4.150889,3100400
1983-04-26,28.875,29.3125,28.40625,29.28125,4.246054,3764000
1983-04-27,29.28125,29.5,28.75,29,4.205272,3643600
1983-04-28,29.1875,29.375,28.96875,29.3125,4.250586,3061600
1983-04-29,29.21875,29.40625,29,29.25,4.241522,3056000
1983-05-02,29,29.28125,28.6875,28.75,4.169017,3891600
1983-05-03,28.75,28.96875,28.65625,28.875,4.187144,3638400
1983-05-04,29.03125,29.21875,28.84375,29.125,4.2234,2451200
1983-05-05,28.8125,28.96875,28.65625,28.9375,4.230709,2300800
1983-05-06,28.90625,29.625,28.875,29.40625,4.29924,3447600
1983-05-09,29.40625,29.5625,29.15625,29.375,4.294667,2509200
1983-05-10,29.28125,29.40625,29.1875,29.21875,4.271827,1812400
1983-05-11,29.15625,29.25,28.8125,28.875,4.221569,1968800
1983-05-12,29,29,28.75,28.875,4.221569,1879600
1983-05-13,28.9375,29.15625,28.90625,29.125,4.258121,1698800
1983-05-16,28.5,28.8125,28.5,28.8125,4.212433,2675600
1983-05-17,28.53125,28.75,28.28125,28.5,4.166744,2888000
1983-05-18,28.5625,28.6875,27.6875,28.5,4.166744,3208000
1983-05-19,27.96875,28.125,27.625,27.8125,4.066231,2694000
1983-05-20,27.6875,27.9375,27.5625,27.6875,4.047955,2155600
1983-05-23,27.4375,28.21875,27.4375,28.125,4.11192,3252000
1983-05-24,28.28125,28.75,28.25,28.65625,4.189589,2661600
1983-05-25,28.71875,28.90625,28.34375,28.90625,4.226139,3374400
1983-05-26,28.75,28.96875,28.5625,28.59375,4.180452,2591200
1983-05-27,28.6875,28.75,28.21875,28.25,4.130192,1617600
1983-05-31,28.125,28.21875,27.5625,27.8125,4.066231,2939200
1983-06-01,27.8125,27.96875,27.5625,27.96875,4.089077,3561200
1983-06-02,28.09375,28.46875,27.8125,28.375,4.148468,3212000
1983-06-03,28.375,28.71875,28.25,28.5,4.166744,2646400
1983-06-06,28.59375,29.03125,28.40625,28.9375,4.230709,2262400
1983-06-07,28.9375,29.0625,28.25,28.28125,4.134762,3165600
1983-06-08,28.15625,28.6875,28.15625,28.34375,4.1439,3326800
1983-06-09,28.40625,28.625,28.28125,28.4375,4.157607,2689200
1983-06-10,28.5,28.65625,28.40625,28.5625,4.175883,1678400
1983-06-13,28.8125,29.3125,28.53125,29.3125,4.285533,2951200
1983-06-14,29.3125,29.9375,29.25,29.5,4.312945,3886000
1983-06-15,29.5625,30.25,29.53125,30.25,4.422596,4681200
1983-06-16,30.4375,30.71875,30.375,30.4375,4.450008,4933600
1983-06-17,30.4375,30.625,30.0625,30.28125,4.427164,2502000
1983-06-20,30.40625,30.6875,30.375,30.5,4.459147,2593600
1983-06-21,30.59375,30.90625,30.15625,30.78125,4.500267,3308800
1983-06-22,30.875,31.125,30.625,30.875,4.513971,2937200
1983-06-23,30.875,30.9375,30.6875,30.8125,4.504834,2328000
1983-06-24,30.78125,30.96875,30.65625,30.75,4.495695,1785600
1983-06-27,30.6875,30.6875,30.0625,30.21875,4.41803,2171600
1983-06-28,30.28125,30.34375,29.4375,29.5,4.312945,3382400
1983-06-29,29.65625,30.21875,29.46875,30,4.386046,2679200
1983-06-30,30.125,30.25,29.9375,30.0625,4.395184,2224800
1983-07-01,30.15625,30.3125,30.09375,30.25,4.422596,1492400
1983-07-05,29.8125,29.90625,29.65625,29.8125,4.358633,3773200
1983-07-06,29.96875,30.4375,29.75,30.40625,4.445438,2716800
1983-07-07,30.40625,30.6875,29.9375,29.9375,4.376908,3862000
1983-07-08,30.15625,30.375,30.0625,30.375,4.440869,1738400
1983-07-11,30.4375,30.84375,30.375,30.8125,4.504834,3106800
1983-07-12,30.75,30.875,30.15625,30.21875,4.41803,3622400
1983-07-13,30.1875,30.4375,30.0625,30.3125,4.431736,2479200
1983-07-14,30.4375,31,30.40625,30.5,4.459147,4694000
1983-07-15,30.40625,30.4375,29.875,30.03125,4.390618,3736800
1983-07-18,30.03125,30.125,29.78125,29.96875,4.381476,3266000
1983-07-19,30.03125,30.375,30,30.21875,4.41803,2924000
1983-07-20,30.5,31.34375,30.5,31.34375,4.582503,5254400
1983-07-21,31.28125,31.5625,30.875,31.375,4.587075,3738800
1983-07-22,31.234375,31.375,31.09375,31.09375,4.545956,2007200
1983-07-25,30.875,31.5625,30.875,31.46875,4.60078,2971600
1983-07-26,31.5,31.75,31.3125,31.4375,4.596211,3117600
1983-07-27,31.53125,31.625,30.65625,30.84375,4.509406,3143200
1983-07-28,30.8125,31.03125,30.375,30.5,4.459147,2861600
1983-07-29,30.4375,30.5,29.84375,30.09375,4.399754,4978000
1983-08-01,30.0625,30.34375,30.0625,30.1875,4.413461,3228400
1983-08-02,30.28125,30.375,30.03125,30.125,4.404321,2036000
1983-08-03,30.125,30.34375,29.78125,30.3125,4.431736,3280400
1983-08-04,29.875,29.96875,29.375,29.875,4.402262,3551600
1983-08-05,29.75,30.03125,29.75,29.9375,4.411473,2867200
1983-08-08,29.8125,29.96875,29.625,29.75,4.383843,2197200
1983-08-09,29.84375,29.875,29.15625,29.53125,4.351611,4730000
1983-08-10,29.4375,29.75,29.25,29.53125,4.351611,3575200
1983-08-11,29.625,29.78125,29.375,29.4375,4.337794,1722000
1983-08-12,29.5,29.71875,29.46875,29.625,4.365424,1531600
1983-08-15,29.90625,30.375,29.78125,30.125,4.439102,4378800
1983-08-16,30.1875,30.5,30.09375,30.40625,4.480546,2868400
1983-08-17,30.40625,30.875,30.40625,30.75,4.531202,3464000
1983-08-18,30.84375,30.9375,30.34375,30.40625,4.480546,2962000
1983-08-19,30.46875,30.625,30.28125,30.625,4.512778,1595200
1983-08-22,30.71875,30.8125,30.15625,30.3125,4.46673,2672400
1983-08-23,30.1875,30.21875,29.625,29.84375,4.397658,4703200
1983-08-24,29.625,29.75,29,29.125,4.291746,3898000
1983-08-25,29.1875,29.21875,28.8125,29.0625,4.282535,3709600
1983-08-26,28.90625,29.5625,28.90625,29.46875,4.342398,2725200
1983-08-29,29.3125,29.8125,29.21875,29.75,4.383843,2041200
1983-08-30,29.75,29.8125,29.3125,29.34375,4.323979,2767600
1983-08-31,29.40625,29.875,29.28125,29.875,4.402262,2473200
1983-09-01,29.90625,29.90625,29.53125,29.65625,4.370029,2486800
1983-09-02,29.65625,29.9375,29.625,29.9375,4.411473,2195200
1983-09-06,30.125,30.46875,30,30.46875,4.489756,3193600
1983-09-07,30.4375,30.71875,30.25,30.59375,4.508174,3616000
1983-09-08,30.5625,30.875,30.40625,30.5625,4.503572,2537200
1983-09-09,30.5625,30.71875,30.34375,30.5625,4.503572,1582800
1983-09-12,30.8125,30.84375,30.28125,30.375,4.47594,4432400
1983-09-13,30.3125,30.5,30.15625,30.5,4.494361,2902400
1983-09-14,30.46875,30.875,30.40625,30.71875,4.526594,3257200
1983-09-15,30.71875,30.8125,30.375,30.4375,4.485151,2764400
1983-09-16,30.375,31.0625,30.375,30.78125,4.535804,3278800
1983-09-19,30.84375,31.21875,30.65625,30.9375,4.55883,3646000
1983-09-20,31.09375,31.125,30.78125,30.96875,4.563434,3769200
1983-09-21,30.9375,31.03125,30.71875,30.75,4.531202,283600
1983-09-22,30.71875,31.1875,30.6875,31.15625,4.591063,4397200
1983-09-23,31.25,31.65625,30.96875,31.65625,4.66474,4447600
1983-09-26,31.65625,32.375,31.5,32.15625,4.738418,8390000
1983-09-27,32.09375,32.09375,31.625,31.96875,4.71079,5086000
1983-09-28,32.03125,32.28125,31.9375,32.1875,4.743023,5282400
1983-09-29,32.21875,32.375,31.96875,31.96875,4.71079,2894000
1983-09-30,32.03125,32.03125,31.625,31.71875,4.67395,2282000
1983-10-03,31.625,32.125,31.5625,32.03125,4.719999,3513200
1983-10-04,32.25,32.53125,32.21875,32.46875,4.784466,4760800
1983-10-05,32.4375,32.8125,32.28125,32.78125,4.830517,5564800
1983-10-06,32.78125,33.0625,32.75,33.03125,4.867358,4418400
1983-10-07,33.0625,33.125,32.9375,33.0625,4.871963,3213200
1983-10-10,32.96875,33.5625,32.875,33.5625,4.945639,2633600
1983-10-11,33.25,33.5,33.1875,33.25,4.899588,2748400
1983-10-12,33.21875,33.34375,32.96875,33.15625,4.885775,3724000
1983-10-13,33.1875,33.46875,33.15625,33.40625,4.922613,2889600
1983-10-14,33.40625,33.4375,32.6875,32.9375,4.853541,7990400
1983-10-17,32.8125,33.15625,32.625,32.9375,4.853541,4519200
1983-10-18,32.875,33.03125,32.125,32.1875,4.743023,6974400
1983-10-19,32.1875,32.6875,32.15625,32.625,4.80749,8290400
1983-10-20,32.59375,32.625,32.40625,32.4375,4.779865,4566400
1983-10-21,32.40625,32.4375,31.4375,31.75,4.678555,6221600
1983-10-24,31.375,32.15625,31.375,32.0625,4.724604,5966000
1983-10-25,32.21875,32.4375,32.0625,32.125,4.733814,4722400
1983-10-26,32.15625,32.21875,31.875,32,4.715394,3911200
1983-10-27,31.96875,32.34375,31.84375,32.34375,4.76605,2808400
1983-10-28,32.28125,32.5,31.78125,32,4.715394,4423200
1983-10-31,32.09375,32.25,31.5,31.6875,4.669344,5766400
1983-11-01,31.8125,31.8125,31.25,31.6875,4.669344,5652800
1983-11-02,31.375,31.75,31.375,31.625,4.695329,3785600
1983-11-03,31.625,31.625,30.875,30.96875,4.597895,3690400
1983-11-04,30.8125,30.8125,30.4375,30.5625,4.53758,5898000
1983-11-07,30.53125,30.84375,30.5,30.53125,4.532938,3214400
1983-11-08,30.46875,30.71875,30.46875,30.5625,4.53758,2603600
1983-11-09,30.59375,30.90625,30.59375,30.90625,4.588616,3435600
1983-11-10,31,31.4375,31,31.3125,4.648932,4663200
1983-11-11,31.34375,31.8125,31.28125,31.71875,4.709246,3139200
1983-11-14,31.78125,31.9375,31.75,31.875,4.732445,4122400
1983-11-15,31.625,31.90625,31,31.125,4.621094,5417200
1983-11-16,31.15625,31.46875,30.90625,31.1875,4.630373,4215200
1983-11-17,31.03125,31.125,30.71875,30.84375,4.579336,3265200
1983-11-18,30.875,30.9375,30.5,30.875,4.583975,3272400
1983-11-21,30.78125,31.375,30.78125,31.3125,4.648932,3113200
1983-11-22,31.375,31.40625,30.65625,30.75,4.56542,3940000
1983-11-23,30.8125,30.84375,30,30.21875,4.486543,7134400
1983-11-25,30.28125,30.4375,30.21875,30.25,4.491184,2195200
1983-11-28,30.25,30.25,29.5625,29.8125,4.42623,5398800
1983-11-29,29.75,30.4375,29.65625,30.40625,4.514382,5111200
1983-11-30,30.375,30.5625,29.34375,29.34375,4.356632,5902800
1983-12-01,29.4375,29.875,29.40625,29.71875,4.412308,5565200
1983-12-02,29.6875,29.8125,29.40625,29.46875,4.375191,4311600
1983-12-05,29.46875,29.78125,29.28125,29.65625,4.403029,4595200
1983-12-06,29.6875,29.8125,29.40625,29.40625,4.365913,3024400
1983-12-07,29.40625,29.84375,29.40625,29.8125,4.42623,3106000
1983-12-08,29.6875,29.96875,29.625,29.75,4.416949,3460800
1983-12-09,30.25,30.59375,30.15625,30.5625,4.53758,6666800
1983-12-12,30.65625,31.125,30.5625,31,4.602534,4791600
1983-12-13,30.84375,31.09375,30.5,30.53125,4.532938,3968000
1983-12-14,30.65625,30.78125,30.15625,30.21875,4.486543,3424800
1983-12-15,30.21875,30.40625,29.875,29.875,4.435508,4560400
1983-12-16,30,30.21875,29.90625,30.21875,4.486543,2564000
1983-12-19,30.21875,30.59375,30.125,30.3125,4.500462,4327200
1983-12-20,30.375,30.65625,30.28125,30.4375,4.51902,3340800
1983-12-21,30.59375,30.90625,30.53125,30.90625,4.588616,3394000
1983-12-22,30.90625,31.03125,30.625,30.71875,4.560778,3562400
1983-12-23,30.65625,30.9375,30.65625,30.90625,4.588616,2418400
1983-12-27,31.09375,31.1875,31,31.15625,4.625732,2281200
1983-12-28,31.15625,31.15625,30.875,31.0625,4.611815,3076800
1983-12-29,31.15625,31.21875,30.75,30.78125,4.570057,2369200
1983-12-30,30.6875,30.84375,30.5,30.5,4.5283,1685600
1984-01-03,30.5625,30.84375,30.40625,30.4375,4.51902,2900000
1984-01-04,30.46875,31,30.4375,30.96875,4.597895,7947600
1984-01-05,31.125,31.25,30.65625,31.0625,4.611815,5163200
1984-01-06,30.9375,31.125,30.75,30.875,4.583975,3783600
1984-01-09,30.8125,31,30.625,30.8125,4.574696,2970000
1984-01-10,30.875,30.96875,30.5,30.5625,4.53758,2874800
1984-01-11,30.53125,30.6875,30.46875,30.5625,4.53758,3289200
1984-01-12,30.625,30.75,30.3125,30.3125,4.500462,3669200
1984-01-13,30.53125,30.5625,29.5625,29.75,4.416949,7045200
1984-01-16,29.875,30.125,29.75,30.125,4.472624,4808800
1984-01-17,30.09375,30.25,29.96875,30.25,4.491184,3514800
1984-01-18,30.25,30.46875,29.75,30.125,4.472624,8161200
1984-01-19,30.1875,30.1875,29.5625,29.71875,4.412308,8690400
1984-01-20,29.71875,29.78125,29.25,29.25,4.342714,11137200
1984-01-23,29.1875,29.28125,29,29.03125,4.31024,5330800
1984-01-24,29.125,29.3125,29.09375,29.1875,4.333436,4270800
1984-01-25,29.375,29.4375,28.75,28.84375,4.282399,6306000
1984-01-26,28.9375,28.96875,28.5,28.65625,4.254561,5615200
1984-01-27,28.71875,28.75,28.15625,28.71875,4.263841,5994800
1984-01-30,28.71875,28.75,28.28125,28.46875,4.226724,5214800
1984-01-31,28.53125,28.6875,28.3125,28.53125,4.236002,6588400
1984-02-01,28.5625,28.65625,28.3125,28.4375,4.222083,5110000
1984-02-02,28.40625,28.625,28.1875,28.59375,4.245283,4818800
1984-02-03,28.5,28.59375,27.6875,27.6875,4.14516,5983600
1984-02-06,27.5,27.71875,27.125,27.1875,4.070303,9872000
1984-02-07,27.40625,27.6875,27.125,27.625,4.135804,10717600
1984-02-08,27.6875,27.71875,26.875,26.9375,4.032878,6317200
1984-02-09,26.9375,27.53125,26.625,27.25,4.079663,9473600
1984-02-10,27.40625,27.625,27.34375,27.46875,4.112411,6504000
1984-02-13,27.53125,27.5625,27,27.25,4.079663,3921200
1984-02-14,27.375,27.75,27.28125,27.71875,4.149842,4584000
1984-02-15,27.78125,27.84375,27.375,27.40625,4.103055,4580000
1984-02-16,27.4375,27.59375,27.15625,27.40625,4.103055,4580800
1984-02-17,27.4375,27.625,27.28125,27.4375,4.107736,2900400
1984-02-21,27.375,27.46875,27.15625,27.34375,4.093699,2636800
1984-02-22,27.28125,27.71875,27.15625,27.28125,4.084338,4498400
1984-02-23,27.21875,27.3125,26.75,27.3125,4.08902,5884000
1984-02-24,27.3125,27.875,27.3125,27.8125,4.163875,4172000
1984-02-27,27.8125,28.375,27.6875,28.21875,4.224696,5832000
1984-02-28,28.125,28.125,27.46875,27.5,4.117089,4964000
1984-02-29,27.65625,27.9375,27.34375,27.5625,4.126449,4468000
1984-03-01,27.4375,27.90625,27.4375,27.875,4.173234,3251600
1984-03-02,28,28.21875,27.90625,28,4.191947,4018000
1984-03-05,27.875,27.875,27.59375,27.75,4.154521,3117600
1984-03-06,27.8125,27.90625,27.28125,27.3125,4.08902,3474000
1984-03-07,27,27.0625,26.65625,26.90625,4.028201,6280000
1984-03-08,26.90625,27.3125,26.90625,27.125,4.060949,3597600
1984-03-09,26.96875,27.15625,26.84375,27,4.042234,2918400
1984-03-12,27.15625,27.625,27.125,27.5625,4.126449,5823600
1984-03-13,27.6875,28,27.59375,27.65625,4.140485,5728000
1984-03-14,27.65625,27.875,27.59375,27.75,4.154521,3962800
1984-03-15,27.84375,28.125,27.78125,28,4.191947,3818000
1984-03-16,28.5625,28.5625,28.1875,28.4375,4.257447,8440000
1984-03-19,28.125,28.5,28.125,28.5,4.266802,3270400
1984-03-20,28.53125,28.84375,28.375,28.6875,4.294874,4964000
1984-03-21,28.71875,28.875,28.5,28.5,4.266802,3659600
1984-03-22,28.5,28.5,28.09375,28.1875,4.220019,3525600
1984-03-23,28.1875,28.25,27.875,28.0625,4.201305,3346800
1984-03-26,28.03125,28.3125,27.9375,28.0625,4.201305,7260000
1984-03-27,28.1875,28.46875,28.15625,28.46875,4.262124,4947600
1984-03-28,28.46875,28.84375,28.40625,28.84375,4.318267,4180000
1984-03-29,28.875,28.9375,28.4375,28.4375,4.257447,3491200
1984-03-30,28.46875,28.65625,28.40625,28.46875,4.262124,2353600
1984-04-02,28.5625,28.65625,27.75,28,4.191947,8516000
1984-04-03,27.78125,28.125,27.59375,28,4.191947,8392000
1984-04-04,27.8125,27.875,27.65625,27.75,4.154521,2849600
1984-04-05,27.78125,27.84375,27.09375,27.1875,4.070303,5447200
1984-04-06,27.3125,27.4375,26.9375,27.4375,4.107736,5184000
1984-04-09,27.5,27.5,27.09375,27.40625,4.103055,3781600
1984-04-10,27.5,27.6875,27.4375,27.5,4.117089,3242400
1984-04-11,27.5625,27.59375,27.1875,27.21875,4.074982,2686800
1984-04-12,27.21875,28.1875,26.875,28.125,4.210661,7118400
1984-04-13,28.09375,28.375,27.78125,27.8125,4.163875,5392800
1984-04-16,27.71875,28.21875,27.65625,28.1875,4.220019,3082000
1984-04-17,28.25,28.375,28,28.0625,4.201305,3726000
1984-04-18,27.96875,28.0625,27.625,27.78125,4.159195,2882800
1984-04-19,27.71875,27.78125,27.53125,27.6875,4.14516,4112000
1984-04-23,27.78125,27.84375,27.40625,27.46875,4.112411,3345600
1984-04-24,27.4375,27.90625,27.375,27.6875,4.14516,4416000
1984-04-25,27.71875,28.0625,27.65625,27.96875,4.187266,3597600
1984-04-26,27.96875,28.375,27.96875,28.3125,4.238731,4360000
1984-04-27,28.1875,28.5625,28.15625,28.3125,4.238731,4088000
1984-04-30,28.4375,28.65625,28.1875,28.4375,4.257447,4488000
1984-05-01,28.5,29.125,28.5,29.125,4.360374,5852000
1984-05-02,29.0625,29.3125,29,29.0625,4.351016,5348000
1984-05-03,29.09375,29.09375,28.75,28.90625,4.327624,3007600
1984-05-04,28.65625,28.71875,28.125,28.1875,4.254979,3581200
1984-05-07,28.1875,28.34375,28.09375,28.3125,4.273847,2858000
1984-05-08,28.3125,28.5625,28.1875,28.5625,4.311586,2907600
1984-05-09,28.5625,28.71875,28.125,28.21875,4.259692,4296000
1984-05-10,28.21875,28.34375,27.90625,28.09375,4.240826,4156000
1984-05-11,27.96875,28.03125,27.625,27.8125,4.198371,3233600
1984-05-14,27.6875,28.0625,27.625,28.0625,4.236107,2620000
1984-05-15,28.09375,28.3125,28.0625,28.25,4.26441,3570800
1984-05-16,28.21875,28.21875,27.9375,27.96875,4.221955,3562000
1984-05-17,27.90625,27.9375,27.40625,27.625,4.170066,4363600
1984-05-18,27.625,27.71875,27.15625,27.34375,4.127609,6192000
1984-05-21,27.3125,27.4375,27.0625,27.15625,4.099308,3666800
1984-05-22,27.125,27.125,26.875,26.96875,4.071003,4760000
1984-05-23,27.03125,27.25,26.9375,26.9375,4.066286,4228000
1984-05-24,26.96875,27.03125,26.53125,26.6875,4.028548,4656000
1984-05-25,26.75,26.96875,26.6875,26.8125,4.047418,3700000
1984-05-29,26.78125,26.90625,26.4375,26.65625,4.023831,3008400
1984-05-30,26.53125,27.125,26.40625,26.875,4.056853,4721200
1984-05-31,26.90625,27.1875,26.875,26.9375,4.066286,4687200
1984-06-01,26.9375,27.15625,26.8125,26.96875,4.071003,4840000
1984-06-04,27.21875,27.3125,27,27.0625,4.085155,4656000
1984-06-05,26.90625,26.90625,26.25,26.34375,3.976656,7876000
1984-06-06,26.28125,26.5,25.84375,26.4375,3.990811,10852000
1984-06-07,26.3125,26.5625,26.1875,26.40625,3.986092,5044000
1984-06-08,26.375,26.5,26.15625,26.4375,3.990811,4424000
1984-06-11,26.375,26.375,26.03125,26.0625,3.934205,3668000
1984-06-12,26.0625,26.21875,25.9375,26.125,3.94364,5092000
1984-06-13,26.28125,26.375,26.0625,26.09375,3.938922,3366800
1984-06-14,26,26.03125,25.125,25.1875,3.80212,7984000
1984-06-15,25.25,25.28125,24.78125,24.78125,3.740795,10028000
1984-06-18,24.84375,25.46875,24.75,25.4375,3.839858,5676000
1984-06-19,25.53125,25.9375,25.46875,25.65625,3.872877,6048000
1984-06-20,25.5,25.625,25.40625,25.53125,3.854009,7052000
1984-06-21,26.75,27,26.34375,26.46875,3.995528,7544000
1984-06-22,26.375,26.625,26.28125,26.3125,3.971944,3634400
1984-06-25,26.5,26.5625,26.34375,26.375,3.981376,2998400
1984-06-26,26.28125,26.375,25.78125,26.03125,3.929487,3797600
1984-06-27,26.03125,26.125,25.6875,25.78125,3.891746,4452000
1984-06-28,25.78125,26.40625,25.75,26.28125,3.967224,2909600
1984-06-29,26.3125,26.625,26.28125,26.4375,3.990811,4548000
1984-07-02,26.4375,26.4375,26.1875,26.4375,3.990811,2414000
1984-07-03,26.53125,26.84375,26.53125,26.78125,4.042699,2196800
1984-07-05,26.8125,26.875,26.5625,26.5625,4.009679,2097600
1984-07-06,26.4375,26.5,26.15625,26.4375,3.990811,2085600
1984-07-09,26.53125,26.875,26.34375,26.8125,4.047418,2818800
1984-07-10,26.78125,26.84375,26.5625,26.78125,4.042699,3209600
1984-07-11,26.625,26.78125,26.3125,26.3125,3.971944,3590000
1984-07-12,26.3125,26.40625,26.03125,26.09375,3.938922,4304000
1984-07-13,26.25,26.4375,26,26.3125,3.971944,3420400
1984-07-16,26.4375,26.8125,26.125,26.8125,4.047418,3702800
1984-07-17,26.78125,27.09375,26.6875,27.03125,4.08044,4188000
1984-07-18,26.96875,27.03125,26.78125,26.8125,4.047418,2499200
1984-07-19,26.84375,26.84375,26.5625,26.6875,4.028548,3580800
1984-07-20,26.625,26.8125,26.375,26.75,4.037985,3240000
1984-07-23,26.375,26.59375,26.28125,26.53125,4.004958,3722800
1984-07-24,26.59375,26.75,26.28125,26.34375,3.976656,2840800
1984-07-25,26.375,26.9375,26.125,26.78125,4.042699,6364000
1984-07-26,26.78125,27.1875,26.6875,27.0625,4.085155,4008000
1984-07-27,27.09375,27.40625,26.96875,27.25,4.113456,4236000
1984-07-30,27.1875,27.34375,27.0625,27.09375,4.089872,2441600
1984-07-31,27.25,27.71875,27.21875,27.65625,4.174785,5120000
1984-08-01,27.75,28.3125,27.71875,28.21875,4.259692,5872000
1984-08-02,28.375,28.78125,28.375,28.71875,4.335172,7364000
1984-08-03,29.3125,30.3125,29.25,30.0625,4.538014,13036000
1984-08-06,30,31,30,30.4375,4.594623,9964000
1984-08-07,30,30.6875,30,30.3125,4.57575,6848000
1984-08-08,30.125,30.25,29.5625,29.625,4.512914,6900000
1984-08-09,29.65625,30.8125,29.625,30.6875,4.67477,6516000
1984-08-10,31.0625,31.21875,30.1875,30.28125,4.612881,9204000
1984-08-13,30.15625,30.6875,30,30.5625,4.655729,4660000
1984-08-14,30.6875,30.8125,30.1875,30.3125,4.617642,3234800
1984-08-15,30.28125,30.875,30.25,30.46875,4.641446,4476000
1984-08-16,30.5625,30.90625,30.5625,30.78125,4.689051,4156000
1984-08-17,30.8125,30.96875,30.625,30.75,4.684289,3680400
1984-08-20,30.78125,30.875,30.625,30.8125,4.693813,3445200
1984-08-21,30.9375,31.6875,30.875,31.46875,4.793784,8992000
1984-08-22,31.5,31.59375,31,31,4.722373,5812000
1984-08-23,31.03125,31.4375,30.96875,31.21875,4.755699,3980800
1984-08-24,31.28125,31.40625,31.0625,31.375,4.779497,2719200
1984-08-27,31,31.1875,30.90625,31.1875,4.750937,2558000
1984-08-28,31.25,31.4375,31.09375,31.34375,4.77474,2413600
1984-08-29,31.375,31.5,31.0625,31.0625,4.731895,3103200
1984-08-30,31.1875,31.21875,30.84375,30.90625,4.708093,2182000
1984-08-31,30.75,31.03125,30.75,30.9375,4.712852,2196000
1984-09-04,30.75,30.78125,30.46875,30.625,4.66525,2562400
1984-09-05,30.5,30.65625,30.40625,30.625,4.66525,3408000
1984-09-06,30.78125,31.0625,30.71875,30.84375,4.698571,3726400
1984-09-07,30.96875,30.96875,30.3125,30.40625,4.631923,3119600
1984-09-10,30.25,30.84375,30.21875,30.6875,4.67477,3843200
1984-09-11,30.6875,31.125,30.5625,30.5625,4.655729,5728000
1984-09-12,30.625,30.84375,30.5,30.625,4.66525,3160000
1984-09-13,30.8125,31.53125,30.65625,31.53125,4.803301,4432000
1984-09-14,31.71875,31.9375,31.5625,31.6875,4.827106,5784000
1984-09-17,31.5625,32.125,31.53125,31.90625,4.860425,4524000
1984-09-18,31.84375,31.96875,31.625,31.65625,4.822343,4284000
1984-09-19,31.59375,32.09375,31.25,31.46875,4.793784,6392000
1984-09-20,31.40625,31.5625,31.28125,31.5,4.798542,4904000
1984-09-21,31.40625,31.875,30.90625,31.0625,4.731895,5564000
1984-09-24,31.09375,31.28125,30.90625,30.9375,4.712852,3347200
1984-09-25,30.96875,31.1875,30.6875,31,4.722373,4528000
1984-09-26,31.03125,31.5,31,31.15625,4.746176,4132000
1984-09-27,31.3125,31.5,31.3125,31.4375,4.789021,2852800
1984-09-28,31.375,31.53125,31,31.0625,4.731895,2836000
1984-10-01,30.9375,30.9375,30.5625,30.65625,4.670007,3288400
1984-10-02,30.6875,30.90625,30.4375,30.4375,4.636688,4056000
1984-10-03,30.46875,30.625,30.125,30.3125,4.617642,5104000
1984-10-04,30.4375,30.5625,30.25,30.46875,4.641446,2888000
1984-10-05,30.59375,30.59375,30.28125,30.3125,4.617642,2298000
1984-10-08,30.21875,30.25,30.0625,30.25,4.608123,1736000
1984-10-09,30.5,30.5625,30.125,30.125,4.589082,3671600
1984-10-10,30.21875,30.4375,29.6875,30.40625,4.631923,6940000
1984-10-11,30.4375,30.53125,30.03125,30.0625,4.579558,5528000
1984-10-12,30.1875,30.5625,30.15625,30.46875,4.641446,4800000
1984-10-15,30.375,30.84375,30.34375,30.625,4.66525,4300000
1984-10-16,30.59375,30.6875,30.125,30.3125,4.617642,4616000
1984-10-17,30.15625,30.75,30.15625,30.46875,4.641446,3079600
1984-10-18,30.5,31.5625,30.4375,31.5,4.798542,1384000
1984-10-19,31.9375,31.9375,30.9375,31.28125,4.765218,7480000
1984-10-22,31.25,31.625,31.21875,31.4375,4.789021,3840400
1984-10-23,31.53125,31.84375,31.5,31.65625,4.822343,4880000
1984-10-24,31.5625,31.84375,31.5625,31.6875,4.827106,3421200
1984-10-25,31.6875,31.6875,31.21875,31.25,4.760458,4264000
1984-10-26,31,31.28125,30.9375,31.03125,4.727135,2568000
1984-10-29,31.0625,31.21875,31.03125,31.21875,4.755699,1527600
1984-10-30,31.28125,31.78125,31.28125,31.6875,4.827106,3962000
1984-10-31,31.375,31.6875,31.15625,31.15625,4.78773,3506800
1984-11-01,31.4375,31.71875,31.3125,31.5,4.840552,4800000
1984-11-02,31.5,31.625,31.4375,31.46875,4.835747,3092000
1984-11-05,31.46875,31.71875,30.9375,31.6875,4.869363,2358800
1984-11-06,31.65625,31.9375,31.625,31.875,4.898176,5080000
1984-11-07,31.75,31.78125,31.34375,31.4375,4.830944,6672000
1984-11-08,31.25,31.4375,31.0625,31.4375,4.830944,4204000
1984-11-09,31.34375,31.375,30.8125,30.8125,4.734905,3776800
1984-11-12,30.8125,31,30.6875,31,4.763716,3130800
1984-11-13,30.9375,31.0625,30.625,30.6875,4.715693,4440000
1984-11-14,30.6875,30.9375,30.5,30.78125,4.730103,3951600
1984-11-15,30.75,30.8125,30.5,30.6875,4.715693,2830400
1984-11-16,30.78125,30.78125,30.28125,30.375,4.667674,4472000
1984-11-19,30.40625,30.40625,29.875,30,4.61005,4292000
1984-11-20,30.0625,30.34375,30.03125,30.3125,4.658067,5440000
1984-11-21,30.28125,30.34375,29.90625,30.25,4.648462,4252000
1984-11-23,30.375,30.65625,30.28125,30.65625,4.710892,4092000
1984-11-26,30.71875,30.8125,30.53125,30.65625,4.710892,4052000
1984-11-27,30.78125,31.28125,30.6875,31.1875,4.792527,5268000
1984-11-28,31.21875,31.21875,30.75,30.78125,4.730103,3790800
1984-11-29,30.71875,30.78125,30.40625,30.5,4.686882,4136000
1984-11-30,30.40625,30.5625,30.1875,30.4375,4.677279,3326800
1984-12-03,30.3125,30.34375,29.875,30,4.61005,5212000
1984-12-04,30.0625,30.25,30,30.0625,4.619651,3988000
1984-12-05,30.0625,30.0625,29.34375,29.46875,4.528412,5104000
1984-12-06,29.4375,29.875,29.3125,29.625,4.552422,5696000
1984-12-07,29.625,29.78125,29.125,29.28125,4.4996,4060000
1984-12-10,29.28125,29.5625,29,29.46875,4.528412,6844000
1984-12-11,29.59375,29.78125,29.4375,29.78125,4.576433,5140000
1984-12-12,29.78125,29.84375,29.59375,29.6875,4.562023,2748800
1984-12-13,29.6875,29.90625,29.375,29.4375,4.523607,4588000
1984-12-14,29.46875,30.0625,29.46875,29.6875,4.562023,5464000
1984-12-17,29.4375,29.75,29.28125,29.75,4.57163,4244000
1984-12-18,30.0625,30.8125,30,30.78125,4.730103,7976000
1984-12-19,30.75,31.125,30.59375,30.75,4.725298,6568000
1984-12-20,30.8125,30.96875,30.53125,30.59375,4.701287,3992000
1984-12-21,30.59375,30.9375,30,30.9375,4.75411,5472000
1984-12-24,30.84375,31.125,30.8125,31.0625,4.773319,3016800
1984-12-26,30.9375,31.0625,30.90625,30.9375,4.75411,1673200
1984-12-27,30.9375,31.0625,30.6875,30.78125,4.730103,2020800
1984-12-28,30.78125,31,30.6875,30.875,4.744507,2286400
1984-12-31,30.96875,30.96875,30.71875,30.78125,4.730103,2739200
1985-01-02,30.59375,30.65625,30.1875,30.25,4.648462,3490000
1985-01-03,30.09375,30.5625,29.96875,30,4.61005,5552000
1985-01-04,30,30.09375,29.75,29.9375,4.600444,4028000
1985-01-07,30.09375,30.21875,29.9375,30.09375,4.624451,4672000
1985-01-08,30.03125,30.125,29.8125,29.9375,4.600444,4492000
1985-01-09,29.96875,30.1875,29.875,30.09375,4.624451,5244000
1985-01-10,29.96875,30.9375,29.90625,30.9375,4.75411,6560000
1985-01-11,30.90625,31,30.53125,30.6875,4.715693,4456000
1985-01-14,30.6875,31.3125,30.125,31.1875,4.792527,7772000
1985-01-15,31.3125,31.40625,31.03125,31.15625,4.78773,6504000
1985-01-16,31.21875,31.375,30.90625,30.96875,4.758915,5440000
1985-01-17,31.09375,31.15625,30.75,30.90625,4.74931,4280000
1985-01-18,30.90625,31.25,30.90625,31.03125,4.768518,4652000
1985-01-21,31.1875,32.125,31.09375,32.0625,4.926989,8524000
1985-01-22,32.3125,32.65625,32.28125,32.40625,4.979814,10156000
1985-01-23,32.375,33.15625,32.3125,33.125,5.090263,9080000
1985-01-24,33.15625,33.625,33.09375,33.28125,5.114272,7304000
1985-01-25,33.28125,33.53125,33.15625,33.3125,5.119073,4848000
1985-01-28,33.375,33.8125,33.3125,33.65625,5.171896,7748000
1985-01-29,33.625,34.25,33.4375,34.25,5.263137,4516000
1985-01-30,34.375,34.40625,34.03125,34.15625,5.248734,6252000
1985-01-31,34.0625,34.21875,33.8125,34.09375,5.239128,4864000
1985-02-01,33.90625,34.15625,33.84375,33.90625,5.210316,3321600
1985-02-04,33.75,34.5625,33.75,34.40625,5.287148,5384000
1985-02-05,34.40625,34.5625,34,34.125,5.243929,5064000
1985-02-06,33.8125,34.15625,33.75,33.84375,5.242961,5188000
1985-02-07,33.96875,34.40625,33.96875,34.28125,5.310737,4236000
1985-02-08,34.3125,34.46875,34.1875,34.3125,5.315578,3395600
1985-02-11,34.3125,34.3125,33.1875,33.375,5.170345,10056000
1985-02-12,32.875,33.25,32.8125,32.9375,5.102566,8888000
1985-02-13,32.9375,33.65625,32.9375,33.4375,5.180024,6312000
1985-02-14,33.5625,33.65625,33,33,5.112248,5372000
1985-02-15,33.0625,33.1875,32.6875,32.84375,5.088044,4260000
1985-02-19,32.875,33.0625,32.8125,32.96875,5.107409,2928400
1985-02-20,33,33.71875,32.96875,33.4375,5.180024,5824000
1985-02-21,33.375,33.625,33.25,33.4375,5.180024,3353600
1985-02-22,33.40625,33.5625,33.03125,33.21875,5.146138,3678000
1985-02-25,33.1875,33.46875,33.03125,33.46875,5.184866,3060800
1985-02-26,33.34375,33.875,33.3125,33.625,5.209074,4600000
1985-02-27,33.53125,33.75,33.1875,33.28125,5.155818,3470400
1985-02-28,33.1875,33.625,33.1875,33.5,5.189709,3529600
1985-03-01,33.625,34.1875,33.5,33.96875,5.262327,5532000
1985-03-04,34.0625,34.09375,33.59375,33.75,5.228438,3560400
1985-03-05,33.84375,33.96875,33.65625,33.75,5.228438,4040000
1985-03-06,33.78125,33.875,33.1875,33.21875,5.146138,4120000
1985-03-07,33.09375,33.34375,32.5,32.53125,5.039635,7028000
1985-03-08,32.625,32.75,32.28125,32.40625,5.020269,6892000
1985-03-11,32.46875,32.9375,32.4375,32.875,5.092885,4204000
1985-03-12,32.75,33.125,32.75,32.96875,5.107409,3518400
1985-03-13,32.875,33,32.34375,32.5,5.034792,4772000
1985-03-14,32.375,32.59375,32.1875,32.21875,4.991221,5088000
1985-03-15,32.25,32.5,32,32.15625,4.981542,4788000
1985-03-18,32.15625,32.46875,32,32.09375,4.971859,4824000
1985-03-19,32.15625,32.78125,32.0625,32.625,5.054155,4148000
1985-03-20,32.34375,32.65625,32.25,32.34375,5.010589,4476000
1985-03-21,32.25,32.5,32.03125,32.1875,4.986381,6208000
1985-03-22,32.15625,32.1875,31.9375,31.9375,4.94765,4788000
1985-03-25,32,32,31.125,31.125,4.821782,8228000
1985-03-26,31.09375,31.40625,31.03125,31.34375,4.855669,5616000
1985-03-27,31.40625,31.65625,31.375,31.59375,4.894398,4396000
1985-03-28,31.75,31.90625,31.59375,31.65625,4.90408,3973600
1985-03-29,31.71875,31.78125,31.40625,31.75,4.918605,2780000
1985-04-01,31.75,32.0625,31.71875,32.03125,4.962175,3363200
1985-04-02,32.09375,32.375,31.875,31.9375,4.94765,3796000
1985-04-03,31.875,31.90625,31.5625,31.625,4.89924,3312000
1985-04-04,31.625,31.8125,31.375,31.75,4.918605,2147200
1985-04-08,31.71875,31.75,30.96875,30.96875,4.797575,4876000
1985-04-09,31.09375,31.34375,31.0625,31.15625,4.826622,3878800
1985-04-10,31.375,31.65625,31.25,31.46875,4.875034,4064000
1985-04-11,31.625,31.90625,31.46875,31.75,4.918605,4940000
1985-04-12,31.78125,32.03125,31.71875,32,4.957332,3808000
1985-04-15,31.96875,32.4375,31.96875,32.3125,5.005745,4132000
1985-04-16,32.34375,32.59375,32.125,32.4375,5.02511,4660000
1985-04-17,32.5,32.53125,32.3125,32.40625,5.020269,3606800
1985-04-18,32.5,32.5,31.84375,31.875,4.937967,3995200
1985-04-19,31.90625,32.03125,31.71875,31.90625,4.942808,2958800
1985-04-22,32,32,31.6875,31.9375,4.94765,2596400
1985-04-23,31.875,32.3125,31.8125,32.25,4.996063,3876800
1985-04-24,32.28125,32.28125,31.8125,32.15625,4.981542,3285600
1985-04-25,32.0625,32.25,32.03125,32.21875,4.991221,3944000
1985-04-26,32.1875,32.4375,31.78125,31.78125,4.923448,2798400
1985-04-29,31.71875,31.78125,31.53125,31.5625,4.889556,3251200
1985-04-30,31.59375,31.6875,31.375,31.625,4.89924,5120000
1985-05-01,31.59375,31.71875,31.28125,31.40625,4.865351,4540000
1985-05-02,31.46875,31.71875,31.1875,31.34375,4.855669,5036000
1985-05-03,31.3125,31.40625,31.15625,31.25,4.883996,3082000
1985-05-06,31.25,31.40625,31.1875,31.1875,4.874228,2317600
1985-05-07,31.28125,31.5625,31.25,31.4375,4.913302,3091600
1985-05-08,31.4375,31.8125,31.34375,31.78125,4.967026,3702800
1985-05-09,31.84375,32.0625,31.75,31.96875,4.996328,3913200
1985-05-10,32.21875,32.71875,32.125,32.53125,5.084242,8956000
1985-05-13,32.5625,32.65625,32.4375,32.5625,5.089125,4628000
1985-05-14,32.65625,32.71875,31.9375,32,5.001212,6204000
1985-05-15,31.96875,32.3125,31.9375,32.125,5.020749,4140000
1985-05-16,32.1875,32.375,32.125,32.25,5.040286,3924000
1985-05-17,32.1875,32.8125,32.15625,32.6875,5.108662,5360000
1985-05-20,33,33.3125,32.84375,33.25,5.196573,6864000
1985-05-21,33.15625,33.3125,33.09375,33.25,5.196573,4840000
1985-05-22,33.1875,33.1875,32.96875,33.15625,5.181921,3428400
1985-05-23,33.09375,33.09375,32.8125,32.84375,5.13308,3316000
1985-05-24,32.8125,32.90625,32.6875,32.71875,5.11354,2700800
1985-05-28,32.84375,32.9375,32.4375,32.59375,5.094009,3684000
1985-05-29,32.53125,32.5625,32.3125,32.4375,5.069588,3756000
1985-05-30,32.375,32.375,31.8125,32,5.001212,6664000
1985-05-31,31.8125,32.5,31.8125,32.15625,5.025635,5480000
1985-06-03,32.34375,32.375,32.0625,32.28125,5.045169,5040000
1985-06-04,32.3125,32.53125,32.1875,32.4375,5.069588,4704000
1985-06-05,32.59375,32.65625,32.125,32.125,5.020749,6576000
1985-06-06,32.0625,32.4375,31.90625,32.4375,5.069588,4768000
1985-06-07,32.46875,32.46875,31.8125,31.84375,4.976793,4728000
1985-06-10,31.84375,31.96875,31.71875,31.90625,4.986558,3453600
1985-06-11,32,32.0625,31.5,31.5,4.92307,5688000
1985-06-12,31.4375,31.53125,30.15625,30.1875,4.71794,10212000
1985-06-13,29.96875,30.0625,29.5625,29.65625,4.634913,15040000
1985-06-14,29.875,30.28125,29.84375,30.28125,4.732594,7008000
1985-06-17,30.125,30.125,29.8125,30.03125,4.69352,5264000
1985-06-18,30,30.40625,29.78125,29.96875,4.683754,7276000
1985-06-19,29.96875,30.21875,29.8125,29.84375,4.664218,5072000
1985-06-20,29.84375,29.9375,29.34375,29.6875,4.639794,5592000
1985-06-21,29.625,29.9375,29.59375,29.84375,4.664218,5460000
1985-06-24,29.8125,30.28125,29.6875,30.21875,4.722825,4500000
1985-06-25,30.4375,30.84375,30.34375,30.5,4.76678,7004000
1985-06-26,30.5625,30.8125,30.5,30.78125,4.810736,3616000
1985-06-27,30.9375,31.0625,30.78125,31,4.844924,4600000
1985-06-28,31.09375,31.125,30.875,30.9375,4.835156,3282000
1985-07-01,30.9375,31.25,30.75,31.21875,4.879112,3560000
1985-07-02,31.21875,31.34375,31.0625,31.09375,4.859578,4256000
1985-07-03,31.09375,31.15625,30.8125,30.9375,4.835156,2667600
1985-07-05,31.0625,31.21875,31.03125,31.125,4.864461,1475600
1985-07-08,31.125,31.125,30.8125,30.875,4.825387,3168000
1985-07-09,30.78125,30.8125,30.125,30.3125,4.737474,4792000
1985-07-10,30.28125,30.84375,30,30.75,4.805852,6748000
1985-07-11,30.75,31.03125,30.71875,30.9375,4.835156,4160000
1985-07-12,30.90625,31.15625,30.8125,31.0625,4.85469,3947200
1985-07-15,31.0625,31.6875,30.84375,31.375,4.903532,6228000
1985-07-16,31.53125,32.1875,31.375,32.125,5.020749,6404000
1985-07-17,32.5,32.5625,32.25,32.34375,5.054939,7520000
1985-07-18,32.125,32.5,32.09375,32.1875,5.030518,6908000
1985-07-19,32.21875,32.5,32.1875,32.3125,5.050052,5524000
1985-07-22,32.28125,32.46875,32.15625,32.46875,5.074471,4300000
1985-07-23,32.4375,32.96875,32.25,32.34375,5.054939,7516000
1985-07-24,32.34375,32.46875,31.90625,32.28125,5.045169,5852000
1985-07-25,32.28125,32.5625,32.15625,32.5625,5.089125,6152000
1985-07-26,32.5625,33.125,32.53125,33,5.157498,5680000
1985-07-29,33,33,32.34375,32.40625,5.064706,4064000
1985-07-30,32.34375,32.6875,32.28125,32.625,5.098891,4556000
1985-07-31,32.6875,32.96875,32.625,32.84375,5.13308,5528000
1985-08-01,32.9375,33.1875,32.90625,33.125,5.177033,5440000
1985-08-02,33.0625,33.0625,32.84375,32.90625,5.142847,2667200
1985-08-05,32.84375,32.875,32.625,32.8125,5.128197,2681600
1985-08-06,32.875,32.9375,32.28125,32.34375,5.054939,4280000
1985-08-07,32.28125,32.4375,32.25,32.3125,5.050052,3816000
1985-08-08,32.125,32.21875,31.8125,32.09375,5.058921,4468000
1985-08-09,32.09375,32.15625,31.8125,31.84375,5.019512,2764000
1985-08-12,31.78125,31.84375,31.65625,31.78125,5.009662,3920000
1985-08-13,31.75,31.875,31.4375,31.65625,4.989955,2983200
1985-08-14,31.71875,32.28125,31.6875,31.6875,4.994883,2174800
1985-08-15,31.75,31.8125,31.4375,31.59375,4.980103,2894000
1985-08-16,31.5,31.59375,31.375,31.4375,4.955476,3217600
1985-08-19,31.4375,31.59375,31.4375,31.46875,4.960401,2046000
1985-08-20,31.6875,31.9375,31.46875,31.875,5.024436,3700000
1985-08-21,31.9375,32.09375,31.90625,32.09375,5.058921,2836000
1985-08-22,32.09375,32.09375,31.59375,31.65625,4.989955,3159200
1985-08-23,31.71875,31.78125,31.59375,31.71875,4.999808,2554000
1985-08-26,31.65625,32.0625,31.59375,32.0625,5.053991,2447600
1985-08-27,32.15625,32.21875,31.9375,32.0625,5.053991,3147200
1985-08-28,32.125,32.15625,31.875,32,5.04414,2384000
1985-08-29,32,32,31.8125,31.875,5.024436,2020400
1985-08-30,31.875,31.90625,31.625,31.65625,4.989955,2500400
1985-09-03,31.65625,31.875,31.625,31.78125,5.009662,4076000
1985-09-04,31.8125,31.8125,31.625,31.8125,5.014588,2949200
1985-09-05,31.875,32.15625,31.75,32.09375,5.058921,3952000
1985-09-06,32.15625,32.4375,32.15625,32.28125,5.088475,4240000
1985-09-09,32.375,32.625,32.3125,32.34375,5.09833,4432000
1985-09-10,32.375,32.375,31.90625,31.96875,5.039216,3779200
1985-09-11,31.90625,32.125,31.75,31.8125,5.014588,3344000
1985-09-12,31.84375,32.125,31.6875,31.78125,5.009662,5552000
1985-09-13,31.875,32,31.53125,31.875,5.024436,4892000
1985-09-16,31.96875,32.125,31.875,32.09375,5.058921,2749200
1985-09-17,32.09375,32.125,31.625,31.6875,4.994883,3924000
1985-09-18,31.6875,32,31.625,31.875,5.024436,6544000
1985-09-19,31.75,32,31.625,32,5.04414,5972000
1985-09-20,31.90625,32,31.59375,31.6875,4.994883,4360000
1985-09-23,32.0625,32.09375,31.90625,32.03125,5.049068,6540000
1985-09-24,31.96875,32,31.5625,31.6875,4.994883,3752000
1985-09-25,31.71875,31.75,30.9375,31,4.886512,8548000
1985-09-26,30.9375,30.96875,30.5625,30.9375,4.87666,8500000
1985-09-30,31,31.0625,30.75,30.96875,4.881586,4220000
1985-10-01,31,31.65625,30.96875,31.65625,4.989955,5560000
1985-10-02,31.71875,31.75,31.09375,31.09375,4.901291,5920000
1985-10-03,31.09375,31.3125,30.9375,31.09375,4.901291,5600000
1985-10-04,30.75,31.09375,30.71875,30.875,4.866807,4040000
1985-10-07,30.84375,31.25,30.78125,31.0625,4.896362,4400000
1985-10-08,31.125,31.1875,30.875,31.09375,4.901291,3343600
1985-10-09,31.09375,31.34375,31.0625,31.0625,4.896362,3050000
1985-10-10,31.09375,31.1875,30.9375,31.09375,4.901291,3544000
1985-10-11,31.125,31.5625,30.90625,31.40625,4.950548,5520000
1985-10-14,31.46875,32.03125,31.34375,32,5.04414,5536000
1985-10-15,32.09375,32.25,31.75,32,5.04414,5412000
1985-10-16,32,32.375,31.875,32.34375,5.09833,4640000
1985-10-17,32.3125,32.5,32.0625,32.125,5.063846,5400000
1985-10-18,32.1875,32.25,31.90625,31.90625,5.029361,3583200
1985-10-21,31.9375,31.96875,31.8125,31.875,5.024436,2540800
1985-10-22,31.9375,32.53125,31.90625,32.28125,5.088475,5016000
1985-10-23,32.375,32.71875,32.34375,32.625,5.142658,6900000
1985-10-24,32.71875,32.8125,32.0625,32.15625,5.068774,4760000
1985-10-25,32.09375,32.21875,31.875,32,5.04414,3100800
1985-10-28,31.875,32.34375,31.875,32.34375,5.09833,3061600
1985-10-29,32.40625,32.84375,32.375,32.625,5.142658,4184000
1985-10-30,32.75,32.84375,32.5625,32.78125,5.167292,5880000
1985-10-31,32.6875,32.6875,32.34375,32.46875,5.118028,4600000
1985-11-01,32.40625,32.78125,32.40625,32.71875,5.157433,4520000
1985-11-04,32.75,33.15625,32.625,33.0625,5.211621,6920000
1985-11-05,33.125,33.5,33.0625,33.34375,5.255958,7316000
1985-11-06,33.21875,33.3125,32.8125,33.21875,5.279796,7916000
1985-11-07,33,33.1875,32.90625,33.03125,5.249998,4160000
1985-11-08,33.03125,33.25,32.9375,33.125,5.264896,4724000
1985-11-11,33.21875,33.71875,33.15625,33.65625,5.349333,6648000
1985-11-12,33.71875,34.09375,33.6875,33.84375,5.379135,9420000
1985-11-13,33.90625,33.9375,33.65625,33.75,5.364234,5616000
1985-11-14,33.71875,34.25,33.6875,34.15625,5.428803,5372000
1985-11-15,34.09375,34.59375,34.09375,34.1875,5.433771,8264000
1985-11-18,34.21875,34.65625,34.15625,34.625,5.503307,4720000
1985-11-19,34.75,34.8125,34.3125,34.5625,5.493374,6596000
1985-11-20,34.53125,34.78125,34.46875,34.75,5.523174,3935600
1985-11-21,34.875,35.0625,34.75,35.0625,5.572844,6856000
1985-11-22,35.03125,35.125,34.8125,34.875,5.543044,4280000
1985-11-25,34.875,34.875,34.59375,34.75,5.523174,2474000
1985-11-26,34.78125,34.9375,34.6875,34.75,5.523174,2822000
1985-11-27,34.78125,35.125,34.75,35.0625,5.572844,4280000
1985-11-29,35.1875,35.1875,34.8125,34.9375,5.552975,2055200
1985-12-02,34.9375,34.96875,34.4375,34.46875,5.47847,2686000
1985-12-03,34.4375,34.65625,34.40625,34.65625,5.508273,3202800
1985-12-04,34.71875,35.46875,34.65625,35.46875,5.637413,4848000
1985-12-05,35.4375,35.71875,35.15625,35.1875,5.592712,7620000
1985-12-06,35.125,35.4375,35.0625,35.4375,5.632447,6552000
1985-12-09,35.59375,36.21875,35.53125,36.15625,5.746683,6648000
1985-12-10,36.15625,37,36.0625,36.65625,5.826156,7760000
1985-12-11,36.65625,37.34375,36.65625,37.25,5.920526,7940000
1985-12-12,37.21875,37.34375,36.75,37.15625,5.905621,5600000
1985-12-13,37.3125,37.875,37.28125,37.5625,5.970195,7560000
1985-12-16,37.59375,38.375,37.5,38.0625,6.049661,6320000
1985-12-17,38.28125,38.625,37.875,38.125,6.059598,7140000
1985-12-18,38.125,38.46875,37.90625,38.21875,6.074502,6100000
1985-12-19,38.15625,38.5,38.09375,38.4375,6.109267,4400000
1985-12-20,38.625,39.15625,38.4375,38.5625,6.129135,8512000
1985-12-23,38.5,38.78125,38.34375,38.5,6.119199,4880000
1985-12-24,38.46875,38.65625,37.8125,38.1875,6.069531,4040000
1985-12-26,38.21875,38.4375,38.03125,38.3125,6.089398,2248000
1985-12-27,38.46875,38.90625,38.4375,38.84375,6.173835,2884000
1985-12-30,39.0625,39.625,39,39.5625,6.288074,3812000
1985-12-31,39.6875,39.6875,38.75,38.875,6.178806,3696400
1986-01-02,38.6875,38.71875,37.90625,38,6.039731,7218400
1986-01-03,38.09375,38.59375,38.09375,38.59375,6.1341,4239200
1986-01-06,38.65625,38.71875,38.28125,38.59375,6.1341,3208800
1986-01-07,38.71875,39.125,38.59375,38.90625,6.183769,5775600
1986-01-08,39,39,36.75,37.21875,5.915558,7839600
1986-01-09,37.0625,37.59375,36.8125,37.59375,5.975161,8873600
1986-01-10,37.71875,37.75,37,37.125,5.900657,5160800
1986-01-13,37.0625,37.40625,36.96875,37.25,5.920526,4582800
1986-01-14,37.4375,37.46875,37.1875,37.3125,5.930459,3540400
1986-01-15,37.375,38.1875,37.3125,38.15625,6.064562,5574400
1986-01-16,38.25,39.125,38.15625,39,6.19867,8058400
1986-01-17,39,39.0625,37.5,37.71875,5.995028,10022800
1986-01-20,37.4375,37.5,37.0625,37.34375,5.935428,5762000
1986-01-21,37.4375,37.59375,37.125,37.375,5.940392,5398400
1986-01-22,37.34375,37.5,35.75,36.0625,5.731783,6143200
1986-01-23,36.0625,37,36.03125,37,5.880788,5410800
1986-01-24,37.03125,37.625,36.96875,37.5,5.960259,5643600
1986-01-27,37.75,37.8125,37.0625,37.40625,5.945359,4503200
1986-01-28,37.4375,37.9375,37.25,37.9375,6.029792,4463200
1986-01-29,37.9375,38.40625,37.59375,37.75,5.999995,6634800
1986-01-30,37.6875,37.78125,37.15625,37.375,5.940392,3823600
1986-01-31,37.34375,38.375,37.34375,37.875,6.019859,5692000
1986-02-03,37.96875,38.65625,37.90625,38.65625,6.144033,5548400
1986-02-04,38.75,38.875,37.9375,38.5,6.119199,6923600
1986-02-05,38.4375,38.75,38.03125,38.71875,6.153967,4111200
1986-02-06,38.8125,39,38.5,38.75,6.158934,5418400
1986-02-07,38.125,39.3125,37.75,38.9375,6.369549,7371200
1986-02-10,38.96875,39.46875,38.84375,39.3125,6.430896,5606800
1986-02-11,39.15625,39.5625,39,39.1875,6.410443,5821200
1986-02-12,39.1875,39.3125,38.4375,38.75,6.338877,6938000
1986-02-13,38.71875,38.96875,38.375,38.90625,6.364439,5012000
1986-02-14,38.9375,39.46875,38.78125,39.0625,6.389998,6955200
1986-02-18,39.21875,39.9375,39,39.71875,6.497349,7409600
1986-02-19,39.65625,40.09375,39.28125,39.375,6.441116,6572000
1986-02-20,39.28125,39.78125,39.28125,39.78125,6.507575,5216800
1986-02-21,40.0625,40.25,39.78125,39.9375,6.533135,7176400
1986-02-24,39.875,40,39.4375,39.71875,6.497349,6880800
1986-02-25,39.5,39.65625,39.125,39.375,6.441116,4901600
1986-02-26,39.375,39.78125,39.34375,39.5625,6.47179,4518000
1986-02-27,39.09375,39.5625,38.625,38.96875,6.374662,11134400
1986-02-28,39.1875,39.1875,37.5,37.71875,6.170183,12986800
1986-03-03,37.59375,38.125,37.53125,37.8125,6.185521,10221200
1986-03-04,38,38.28125,37.28125,37.4375,6.124171,7472400
1986-03-05,37,37.09375,36.625,37.09375,6.067945,11906000
1986-03-06,37.25,37.28125,36.3125,36.6875,6.001486,13033200
1986-03-07,36.5,36.8125,36.125,36.5,5.970814,8574000
1986-03-10,36.625,37.125,36.5625,37.125,6.073052,6250800
1986-03-11,37.34375,38.03125,37.25,38,6.216191,7794000
1986-03-12,38,38.15625,37.21875,37.25,6.093504,9223200
1986-03-13,37.09375,37.71875,36.9375,37.625,6.154848,8339600
1986-03-14,37.6875,37.875,37,37.59375,6.149735,10049600
1986-03-17,37.4375,37.75,37.375,37.71875,6.170183,7710800
1986-03-18,37.71875,38.375,37.6875,38.09375,6.231524,7266800
1986-03-19,38.09375,38.09375,37.5625,37.90625,6.200854,5218400
1986-03-20,37.9375,38.1875,37.46875,37.53125,6.13951,5932000
1986-03-21,37.625,37.71875,37.125,37.25,6.093504,9095200
1986-03-24,37.5,37.5,36.625,37.21875,6.08839,6375200
1986-03-25,37.1875,37.1875,36.8125,37,6.052601,4632000
1986-03-26,36.875,36.96875,36.6875,36.90625,6.037272,5964000
1986-03-27,37.125,37.75,37.03125,37.28125,6.098612,8763200
1986-03-31,37.4375,38.28125,37.40625,37.875,6.195741,7724000
1986-04-01,37.96875,38,37.28125,37.28125,6.098612,8824000
1986-04-02,37,37.78125,37,37.75,6.175292,7728000
1986-04-03,37.84375,38.21875,37.25,37.40625,6.11906,7644000
1986-04-04,37.40625,37.53125,37.03125,37.0625,6.062831,7172000
1986-04-07,37.0625,37.5625,36.84375,37.375,6.113948,6400000
1986-04-08,37.625,38,37.4375,38,6.216191,6768000
1986-04-09,38.15625,38.15625,37.09375,37.3125,6.103724,6616000
1986-04-10,37.375,37.875,37.03125,37.5625,6.144621,5872000
1986-04-11,37.75,38.09375,37.3125,37.4375,6.124171,8896000
1986-04-14,37.8125,38.15625,37.28125,38.09375,6.231524,4416000
1986-04-15,38,38.40625,37.875,38.15625,6.241751,7012000
1986-04-16,38.4375,38.8125,38.3125,38.6875,6.328651,7488000
1986-04-17,38.625,38.90625,38.53125,38.65625,6.323543,6956000
1986-04-18,38.6875,38.71875,38.125,38.15625,6.241751,5840000
1986-04-21,38.21875,38.71875,38.0625,38.71875,6.333762,5760000
1986-04-22,38.71875,38.78125,38.0625,38.25,6.257083,4760000
1986-04-23,38.125,38.8125,38.03125,38.8125,6.3491,4120000
1986-04-24,38.9375,39.625,38.875,39.40625,6.446229,8796000
1986-04-25,39.75,40.09375,39.625,39.875,6.522913,6568000
1986-04-28,39.96875,40.34375,39.625,40.34375,6.59959,5252000
1986-04-29,40.4375,40.46875,39.5625,39.84375,6.517797,6080000
1986-04-30,39.875,39.9375,39.0625,39.0625,6.389998,4560000
1986-05-01,39,39.375,38.9375,39.21875,6.415557,4680000
1986-05-02,39.25,39.3125,38.40625,38.53125,6.303093,5040000
1986-05-05,38.625,38.96875,38.625,38.90625,6.364439,4120000
1986-05-06,38.96875,38.96875,38.375,38.5625,6.308208,5360000
1986-05-07,38.3125,38.375,37.5,37.8125,6.185521,8740000
1986-05-08,37.59375,37.625,37.15625,37.25,6.276082,6360000
1986-05-09,37.15625,37.5625,37.03125,37.4375,6.307666,4640000
1986-05-12,37.46875,37.875,37.4375,37.5,6.318198,3923200
1986-05-13,37.53125,37.59375,37.1875,37.21875,6.270814,5720000
1986-05-14,37.21875,37.28125,36.75,37.03125,6.239222,6832000
1986-05-15,36.9375,37.03125,36.34375,36.34375,6.123388,5920000
1986-05-16,36.3125,36.40625,36.15625,36.21875,6.102328,5816000
1986-05-19,36.3125,36.3125,35.9375,36.03125,6.070738,5264000
1986-05-20,36.3125,36.59375,36.0625,36.5625,6.160247,4056000
1986-05-21,36.59375,36.65625,36.0625,36.125,6.086533,4840000
1986-05-22,36.21875,36.28125,35.5625,35.84375,6.039144,9320000
1986-05-23,35.96875,36.5625,35.90625,35.96875,6.060208,6668000
1986-05-27,36.1875,36.75,35.96875,36.75,6.191839,5420000
1986-05-28,37,38.125,36.96875,37.84375,6.376113,14840000
1986-05-29,37.65625,38.40625,37.5625,38.21875,6.439297,7260000
1986-05-30,38,38.65625,38,38.09375,6.418236,7840000
1986-06-02,38.1875,38.375,37.9375,38.0625,6.412969,5120000
1986-06-03,38.09375,38.1875,37.875,38.1875,6.434034,4672000
1986-06-04,38.1875,38.21875,37.375,37.5,6.318198,5800000
1986-06-05,37.59375,37.71875,37.34375,37.6875,6.349793,3867600
1986-06-06,37.625,37.75,37.25,37.46875,6.312932,3348800
1986-06-09,37.25,37.25,36.625,36.6875,6.181306,6196000
1986-06-10,36.6875,37.1875,36.65625,37.09375,6.249755,5140000
1986-06-11,37.15625,37.375,37.0625,37.28125,6.281342,4360000
1986-06-12,37.25,37.28125,36.9375,37,6.233953,3163200
1986-06-13,37.1875,37.46875,37,37.40625,6.302403,3710000
1986-06-16,37.46875,37.46875,37.03125,37.125,6.255017,3631200
1986-06-17,37.15625,37.1875,36.625,36.71875,6.186571,3884000
1986-06-18,36.71875,36.75,36.03125,36.59375,6.165511,5844000
1986-06-19,36.46875,36.75,36.25,36.25,6.107593,5524000
1986-06-20,36.3125,36.875,36.15625,36.875,6.212897,6536000
1986-06-23,36.71875,36.75,36.125,36.28125,6.112857,4280000
1986-06-24,36.40625,36.96875,36.1875,36.625,6.170776,4820000
1986-06-25,36.71875,37.125,36.6875,36.875,6.212897,4440000
1986-06-26,36.90625,36.90625,36.65625,36.6875,6.181306,3215200
1986-06-27,36.78125,36.84375,36.65625,36.75,6.191839,2749600
1986-06-30,36.75,36.875,36.5625,36.625,6.170776,3998000
1986-07-01,36.625,37.15625,36.59375,37.15625,6.260282,6996000
1986-07-02,37.15625,37.53125,37.0625,37.375,6.297137,6292000
1986-07-03,37.5,37.53125,37.0625,37.25,6.276082,3876000
1986-07-07,37,37.03125,36.25,36.3125,6.118121,5020000
1986-07-08,35.875,36.15625,35.75,36.15625,6.091798,7844000
1986-07-09,36.0625,36.1875,35.875,36.0625,6.076,5200000
1986-07-10,36.0625,36.46875,35.3125,36.4375,6.139184,7180000
1986-07-11,36.25,36.40625,35.75,35.78125,6.028613,8932000
1986-07-14,35.28125,35.34375,34.8125,34.8125,5.865394,8912000
1986-07-15,34.625,34.65625,33.875,33.9375,5.717967,14480000
1986-07-16,33.96875,34.03125,33.1875,33.28125,5.607399,12260000
1986-07-17,33.125,33.5,32.9375,33,5.560014,9492000
1986-07-18,33.03125,33.375,32.46875,32.9375,5.549483,9728000
1986-07-21,32.6875,33.09375,32.6875,32.96875,5.554752,5456000
1986-07-22,32.9375,33.46875,32.875,33.40625,5.628461,6344000
1986-07-23,33.375,33.5,33.15625,33.28125,5.607399,4600000
1986-07-24,33.375,33.40625,33.125,33.28125,5.607399,4800000
1986-07-25,33.34375,33.75,33.3125,33.53125,5.649521,3540800
1986-07-28,33.5625,33.71875,33,33.09375,5.575815,5924000
1986-07-29,33.125,33.1875,32.71875,32.8125,5.528427,4420000
1986-07-30,32.78125,33.3125,32.5625,33.0625,5.570547,5080000
1986-07-31,33.0625,33.3125,33.03125,33.125,5.581077,4152000
1986-08-01,33.15625,33.34375,32.84375,32.84375,5.533689,3043200
1986-08-04,32.6875,32.96875,32.53125,32.90625,5.544219,6076000
1986-08-05,32.9375,32.96875,32.6875,32.71875,5.512631,4600000
1986-08-06,32.6875,32.875,32.40625,32.78125,5.523163,6468000
1986-08-07,32.5625,32.96875,32.53125,32.75,5.709481,4776000
1986-08-08,32.6875,32.90625,32.4375,32.5,5.665895,3627600
1986-08-11,32.4375,32.90625,32.3125,32.75,5.709481,6320000
1986-08-12,32.84375,33.1875,32.65625,33.125,5.774854,6308000
1986-08-13,33.25,33.59375,33.125,33.5,5.840232,7300000
1986-08-14,33.46875,33.8125,33.4375,33.5625,5.851126,5368000
1986-08-15,33.625,33.625,33.25,33.28125,5.802094,4280000
1986-08-18,33.40625,33.9375,33.28125,33.84375,5.900159,5760000
1986-08-19,33.9375,34.4375,33.78125,34.1875,5.960088,6560000
1986-08-20,34.21875,34.875,34.1875,34.8125,6.069044,6280000
1986-08-21,34.90625,35.125,34.3125,34.5,6.014567,6640000
1986-08-22,34.5,34.53125,34.34375,34.5,6.014567,3053600
1986-08-25,34.75,35,34.5,34.75,6.058149,5840000
1986-08-26,34.75,35.3125,34.71875,35.28125,6.150764,7432000
1986-08-27,35.34375,35.5,35.125,35.28125,6.150764,6240000
1986-08-28,34.9375,35.09375,34.875,35,6.101735,4880000
1986-08-29,34.96875,35,34.5,34.6875,6.047253,3550400
1986-09-02,34.71875,34.71875,33.875,34,5.927397,7720000
1986-09-03,33.875,34.09375,33.78125,34.03125,5.93285,6480000
1986-09-04,34.09375,34.875,34,34.84375,6.074498,6520000
1986-09-05,34.875,35.25,34.625,35.09375,6.118078,10440000
1986-09-08,35.25,35.96875,35.21875,35.9375,6.265174,10480000
1986-09-09,36.25,36.375,35.875,35.96875,6.270623,9000000
1986-09-10,36.03125,36.125,35.71875,36.03125,6.281518,7040000
1986-09-11,35.625,35.71875,34.6875,34.8125,6.069044,11440000
1986-09-12,34.8125,34.96875,34.0625,34.34375,5.987326,17480000
1986-09-15,34.5,34.625,34,34.25,5.970983,8760000
1986-09-16,34.1875,34.625,33.90625,34.5625,6.025462,5640000
1986-09-17,34.65625,34.90625,34.40625,34.40625,5.998227,5400000
1986-09-18,34.21875,34.75,34.1875,34.59375,6.030914,6000000
1986-09-19,34.375,34.5625,34.1875,34.21875,5.965535,6680000
1986-09-22,34.3125,34.65625,34.28125,34.65625,6.041808,5880000
1986-09-23,34.65625,34.84375,34.59375,34.8125,6.069044,5640000
1986-09-24,34.75,34.84375,34.28125,34.375,5.992772,7240000
1986-09-25,34.375,34.40625,33.5625,33.9375,5.916502,5888000
1986-09-26,33.78125,34.15625,33.75,33.875,5.905607,4400000
1986-09-29,33.5625,33.8125,33.28125,33.5625,5.851126,7000000
1986-09-30,33.625,33.96875,33.5625,33.625,5.862025,7000000
1986-10-01,33.71875,33.875,33.15625,33.25,5.796645,5000000
1986-10-02,33.15625,33.34375,33.0625,33.25,5.796645,4560000
1986-10-03,33.25,33.3125,32.65625,32.71875,5.704033,8016000
1986-10-06,32.8125,33.40625,32.75,33.375,5.81844,3977600
1986-10-07,33.375,33.40625,32.03125,32.03125,5.584177,13480000
1986-10-08,31.625,31.875,31.5625,31.875,5.556935,13000000
1986-10-09,31.875,31.96875,30.4375,30.5,5.317226,12320000
1986-10-10,30.59375,31.125,30.59375,30.90625,5.388049,9720000
1986-10-13,31.125,31.3125,30.46875,30.5,5.317226,6400000
1986-10-14,30.375,30.75,29.9375,30.21875,5.268195,12560000
1986-10-15,30.125,30.75,30.09375,30.75,5.360808,8920000
1986-10-16,30.84375,30.84375,30.21875,30.28125,5.279088,8880000
1986-10-17,30.1875,30.59375,30.125,30.46875,5.311779,7760000
1986-10-20,30.21875,30.3125,29.96875,30.0625,5.240952,5920000
1986-10-21,30.21875,30.34375,30.0625,30.34375,5.289986,6760000
1986-10-22,30.34375,30.375,30.03125,30.09375,5.2464,5120000
1986-10-23,30.15625,30.625,30.15625,30.375,5.295433,6880000
1986-10-24,30.46875,30.5625,30.3125,30.34375,5.289986,6000000
1986-10-27,30.28125,30.53125,30,30.53125,5.322674,4760000
1986-10-28,30.53125,30.59375,30.15625,30.1875,5.262744,4840000
1986-10-29,30.09375,30.4375,30.0625,30.21875,5.268195,4120000
1986-10-30,30.65625,30.75,30.34375,30.5,5.317226,6800000
1986-10-31,30.53125,30.9375,30.4375,30.90625,5.388049,4640000
1986-11-03,31,31.59375,30.9375,31.59375,5.507903,4920000
1986-11-04,31.375,31.625,31.1875,31.46875,5.486113,6640000
1986-11-05,31.15625,31.1875,30.625,30.78125,5.56063,8400000
1986-11-06,30.5,30.5,29.8125,30.34375,5.481599,10320000
1986-11-07,30.21875,30.46875,30,30.375,5.487243,4400000
1986-11-10,30.375,30.8125,30.3125,30.78125,5.56063,3992800
1986-11-11,30.8125,31.0625,30.71875,30.9375,5.588858,3005600
1986-11-12,31.0625,31.09375,30.46875,30.6875,5.543695,4520000
1986-11-13,30.71875,30.75,29.96875,29.96875,5.413853,4880000
1986-11-14,30.0625,30.375,29.90625,30.34375,5.481599,4800000
1986-11-17,30.15625,30.90625,30.15625,30.5,5.509824,4760000
1986-11-18,30.53125,30.78125,30.0625,30.125,5.442079,6960000
1986-11-19,30.09375,30.75,30.03125,30.75,5.554984,6640000
1986-11-20,30.96875,30.96875,30.4375,30.875,5.577569,6800000
1986-11-21,30.8125,31.34375,30.65625,30.8125,5.566275,8360000
1986-11-24,30.90625,31.3125,30.8125,31.15625,5.628375,6383200
1986-11-25,31.21875,31.875,31.03125,31.78125,5.74128,7560000
1986-11-26,31.75,31.96875,31.5,31.5,5.690475,4000000
1986-11-28,31.75,31.8125,31.625,31.78125,5.74128,2908000
1986-12-01,31.625,31.84375,31.3125,31.84375,5.752569,4840000
1986-12-02,31.96875,32.46875,31.875,32.46875,5.865477,11680000
1986-12-03,32.46875,32.53125,32.15625,32.15625,5.809028,7520000
1986-12-04,32.21875,32.3125,31.90625,31.9375,5.769506,5320000
1986-12-05,32,32.125,31.5625,31.65625,5.718699,5160000
1986-12-08,31.71875,32.1875,31.4375,31.9375,5.769506,6120000
1986-12-09,32,32.03125,31.625,31.71875,5.72999,4000000
1986-12-10,31.75,32.25,31.6875,32,5.7808,5680000
1986-12-11,32.09375,32.34375,31.9375,32,5.7808,8720000
1986-12-12,32,32.0625,31.59375,31.625,5.713057,4120000
1986-12-15,31.375,31.90625,31.34375,31.90625,5.76386,5600000
1986-12-16,31.875,32.125,31.75,32.03125,5.786444,6240000
1986-12-17,31.875,32.03125,31.59375,31.6875,5.724345,4600000
1986-12-18,31.65625,31.75,31.28125,31.34375,5.662248,6400000
1986-12-19,31.25,31.46875,31.0625,31.28125,5.650957,11320000
1986-12-22,31.125,31.25,30.28125,30.78125,5.56063,6520000
1986-12-23,30.5625,30.625,30.09375,30.125,5.442079,9680000
1986-12-24,30.1875,30.625,30.125,30.5,5.509824,4120000
1986-12-26,30.4375,30.5625,30.4375,30.5,5.509824,1527600
1986-12-29,30.4375,30.5,30.0625,30.15625,5.447722,4048000
1986-12-30,30.125,30.40625,30.0625,30.21875,5.459016,4840000
1986-12-31,30.28125,30.46875,30,30,5.419498,6036000
1987-01-02,30.25,30.625,30.21875,30.5,5.509824,2740000
1987-01-05,30.6875,31,30.65625,30.90625,5.583212,7040000
1987-01-06,30.96875,31.09375,30.65625,30.75,5.554984,7840000
1987-01-07,30.6875,31,30.53125,30.875,5.577569,6720000
1987-01-08,30.8125,30.84375,30.34375,30.71875,5.54934,8960000
1987-01-09,30.5,30.65625,30.375,30.5625,5.521117,6880000
1987-01-12,30,30.28125,30,30.09375,5.436435,10040000
1987-01-13,29.5,29.6875,29,29.125,5.261428,15880000
1987-01-14,29.03125,29.6875,28.9375,29.65625,5.357399,12760000
1987-01-15,29.71875,30.34375,29.6875,30,5.419498,10960000
1987-01-16,30.15625,30.28125,29.875,30,5.419498,10600000
1987-01-19,29.90625,31.3125,29.75,31.3125,5.656602,10960000
1987-01-20,31.5,31.8125,30.5,30.6875,5.543695,13080000
1987-01-21,30.5625,31.21875,30.4375,30.6875,5.543695,10760000
1987-01-22,30.6875,32,30.65625,31.84375,5.752569,10120000
1987-01-23,31.90625,32.46875,31,31.5625,5.701763,15880000
1987-01-26,31.5,31.96875,31.1875,31.8125,5.746924,7640000
1987-01-27,31.96875,32.4375,31.96875,32.34375,5.842899,8360000
1987-01-28,32.5,32.5625,32.125,32.5,5.871122,9040000
1987-01-29,32.6875,32.71875,31.875,32.15625,5.809028,8720000
1987-01-30,32.15625,32.28125,31.875,32.1875,5.81467,5760000
1987-02-02,32.0625,33.125,32,33.0625,5.972739,8000000
1987-02-03,33.1875,33.59375,33.15625,33.25,6.006608,9880000
1987-02-04,33.375,33.78125,32.875,33.78125,6.102581,9200000
1987-02-05,33.5625,34.375,33.5625,34.21875,6.389683,12720000
1987-02-06,34.21875,34.28125,33.875,33.9375,6.337162,6480000
1987-02-09,33.875,33.96875,33.125,33.4375,6.243794,6720000
1987-02-10,33.375,33.875,32.875,33.34375,6.22629,7400000
1987-02-11,33.34375,33.625,33.1875,33.5,6.255465,5240000
1987-02-12,33.75,33.75,33.15625,33.15625,6.191277,6920000
1987-02-13,33.15625,33.6875,33.0625,33.625,6.278806,5600000
1987-02-17,33.59375,34.65625,33.5625,34.59375,6.459705,9200000
1987-02-18,34.75,34.875,34.28125,34.5,6.442196,7640000
1987-02-19,34.5,34.90625,34.375,34.78125,6.494715,5760000
1987-02-20,34.78125,34.9375,34.53125,34.90625,6.518056,8120000
1987-02-23,34.9375,36.03125,34.6875,35.84375,6.693115,11560000
1987-02-24,35.78125,36.0625,35.59375,35.75,6.675611,8040000
1987-02-25,35.6875,35.875,35.4375,35.4375,6.617257,5000000
1987-02-26,35.25,35.40625,34.84375,34.84375,6.506391,7320000
1987-02-27,35.03125,35.15625,34.8125,34.875,6.512222,4120000
1987-03-02,34.875,35,34.5625,34.625,6.46554,4160000
1987-03-03,34.4375,34.71875,34.40625,34.53125,6.448029,3944400
1987-03-04,34.59375,35.34375,34.5625,34.96875,6.529726,7200000
1987-03-05,35.15625,35.46875,35,35.09375,6.553068,5280000
1987-03-06,35.09375,35.125,34.75,34.84375,6.506391,3825600
1987-03-09,34.6875,34.71875,34.46875,34.71875,6.483043,5280000
1987-03-10,34.9375,35.71875,34.6875,35.71875,6.669774,7400000
1987-03-11,36.0625,36.09375,35.375,35.4375,6.617257,9320000
1987-03-12,35.4375,36.28125,35.21875,36.0625,6.733963,8760000
1987-03-13,36.1875,36.5,36.15625,36.21875,6.763141,7520000
1987-03-16,36.09375,36.25,35.78125,36.15625,6.751466,3978400
1987-03-17,36.09375,36.78125,36.09375,36.78125,6.868181,7760000
1987-03-18,36.96875,37,36.28125,36.5625,6.827329,7560000
1987-03-19,36.5,36.84375,36.46875,36.75,6.862339,4320000
1987-03-20,36.90625,37.3125,36.84375,37.15625,6.938198,8680000
1987-03-23,37.25,37.5625,37.125,37.4375,6.990716,8720000
1987-03-24,37.46875,38.21875,37.3125,38.21875,7.136602,6720000
1987-03-25,38.21875,39.125,38.03125,38.90625,7.264977,8332000
1987-03-26,39.125,39.15625,38.46875,38.5,7.189117,7940000
1987-03-27,38.5,38.53125,37.625,37.6875,7.037398,7064000
1987-03-30,36.5,38.1875,36.46875,38.09375,7.113258,12880000
1987-03-31,38.3125,38.34375,37.375,37.53125,7.008221,10540000
1987-04-01,37.25,38,37.25,37.78125,7.054907,10600000
1987-04-02,37.84375,37.84375,36.875,37,6.909023,9592000
1987-04-03,36.8125,37.6875,36.40625,37.375,6.979042,13124000
1987-04-06,37.53125,37.59375,37.21875,37.34375,6.973213,7052000
1987-04-07,37.28125,37.53125,36.625,36.625,6.839,8360000
1987-04-08,36.8125,37.0625,36.53125,36.8125,6.874012,6776000
1987-04-09,36.8125,36.875,35.875,36,6.722292,8760000
1987-04-10,35.75,36.40625,35.65625,36.25,6.768977,9240000
1987-04-13,36.90625,37.5625,36.6875,36.90625,6.891519,13200000
1987-04-14,37.1875,37.71875,36.625,37.03125,6.914858,16680000
1987-04-15,37.75,37.96875,37.25,37.71875,7.043236,12160000
1987-04-16,37.8125,38.0625,37.46875,37.5,7.002387,11880000
1987-04-20,37.5625,37.65625,37.1875,37.5,7.002387,7240000
1987-04-21,37.25,39.5,37.125,39.25,7.329165,10760000
1987-04-22,39,39.25,38.46875,38.5625,7.20079,12040000
1987-04-23,38.625,39.125,38.28125,38.5625,7.20079,9520000
1987-04-24,38.3125,38.53125,37.875,37.9375,7.08408,7212000
1987-04-27,37.625,39,37.375,38.5625,7.20079,13200000
1987-04-28,38.875,39.15625,38.65625,38.8125,7.24747,11760000
1987-04-29,39,39.90625,38.96875,39.65625,7.405024,12960000
1987-04-30,39.625,40.375,39.4375,40.03125,7.475053,13080000
1987-05-01,40,40.59375,39.78125,40.15625,7.498392,9520000
1987-05-04,40.03125,40.75,39.9375,40.75,7.609261,6240000
1987-05-05,41.09375,41.90625,41.0625,41.71875,7.790154,11160000
1987-05-06,41.71875,41.90625,41.5,41.6875,7.784325,8720000
1987-05-07,41.4375,41.6875,40.96875,41.21875,7.905391,6600000
1987-05-08,41.375,41.46875,40.8125,40.9375,7.85145,5716000
1987-05-11,41.25,41.84375,40.75,40.75,7.815487,9080000
1987-05-12,40.65625,41.53125,40.5625,41.34375,7.929365,7960000
1987-05-13,41.375,41.75,41.125,41.5625,7.971321,6920000
1987-05-14,41.8125,41.84375,41.25,41.28125,7.917379,5360000
1987-05-15,40.875,41.34375,40.15625,40.15625,7.701614,7960000
1987-05-18,39.9375,40.3125,39.28125,40.25,7.719594,10040000
1987-05-19,40.375,40.4375,38.90625,39.1875,7.515814,10560000
1987-05-20,39.125,39.65625,38.75,39.15625,7.509817,11240000
1987-05-21,39.5625,39.6875,39.21875,39.3125,7.539788,6760000
1987-05-22,39.5625,39.8125,39.03125,39.15625,7.509817,4120000
1987-05-26,39.625,40.1875,39.5625,40.15625,7.701614,5720000
1987-05-27,40.0625,40.59375,40,40.25,7.719594,6880000
1987-05-28,40.34375,40.6875,39.8125,40.65625,7.797505,5600000
1987-05-29,40.8125,40.96875,40,40,7.671643,4920000
1987-06-01,40.25,40.34375,39.8125,39.90625,7.653665,5320000
1987-06-02,39.875,39.9375,39.3125,39.3125,7.539788,7400000
1987-06-03,39.5,40.09375,39.46875,40.0625,7.683626,6600000
1987-06-04,40.03125,40.34375,39.90625,40.34375,7.737572,4320000
1987-06-05,40.1875,40.3125,39.71875,40,7.671643,4200000
1987-06-08,39.9375,40.46875,39.6875,40.3125,7.731577,4800000
1987-06-09,40.40625,40.40625,39.8125,39.96875,7.665651,5240000
1987-06-10,40.15625,40.375,39,39.4375,7.563764,7560000
1987-06-11,39.75,39.78125,39.25,39.40625,7.557771,6240000
1987-06-12,39.75,39.84375,39.0625,39.15625,7.509817,5600000
1987-06-15,39.5625,40.03125,39.5,39.90625,7.653665,6080000
1987-06-16,39.90625,40.5625,39.84375,40.5,7.767541,6640000
1987-06-17,40.5625,40.625,40.0625,40.34375,7.737572,4840000
1987-06-18,40.15625,40.5,40.03125,40.21875,7.713598,4440000
1987-06-19,40.1875,40.53125,40.09375,40.34375,7.737572,9440000
1987-06-22,40.5,40.875,40.46875,40.8125,7.827478,7080000
1987-06-23,40.9375,41.25,40.625,41.21875,7.905391,8680000
1987-06-24,41.1875,41.90625,41.15625,41.53125,7.965325,9680000
1987-06-25,41.84375,42.15625,41.75,41.96875,8.049234,7720000
1987-06-26,41.75,41.9375,41.53125,41.625,7.983306,5120000
1987-06-29,41.4375,41.625,41.25,41.34375,7.929365,4480000
1987-06-30,41.40625,41.4375,40.625,40.625,7.79151,6800000
1987-07-01,40.71875,41.15625,40.6875,41,7.863435,6160000
1987-07-02,41.125,41.28125,41,41.0625,7.875419,4800000
1987-07-06,41.375,41.40625,41.03125,41.28125,7.917379,5800000
1987-07-07,41.15625,41.5,40.96875,40.96875,7.857439,5240000
1987-07-08,41.28125,41.71875,41.125,41.6875,7.995296,6320000
1987-07-09,41.46875,41.8125,41.4375,41.5625,7.971321,5320000
1987-07-10,41.65625,41.8125,41.375,41.75,8.007278,4400000
1987-07-13,41.8125,42.46875,41.78125,42.46875,8.145126,9440000
1987-07-14,42.46875,42.46875,41.625,41.875,8.031253,9520000
1987-07-15,41.78125,42.375,41.65625,42,8.055222,9040000
1987-07-16,42.15625,42.1875,41.84375,42.03125,8.061222,4480000
1987-07-17,42.125,42.125,41.6875,41.75,8.007278,6640000
1987-07-20,41.375,41.46875,41,41.15625,7.893405,4760000
1987-07-21,40.9375,41.15625,40.5,40.6875,7.803499,6360000
1987-07-22,40.6875,40.71875,40.3125,40.34375,7.737572,5760000
1987-07-23,40.5625,40.5625,39.78125,40.03125,7.67764,6640000
1987-07-24,40.03125,40.375,40.03125,40.3125,7.731577,3544800
1987-07-27,40.34375,40.65625,40.21875,40.53125,7.773532,3615600
1987-07-28,40.6875,40.71875,40.03125,40.3125,7.731577,4880000
1987-07-29,40.21875,40.4375,39.90625,40.375,7.743567,5360000
1987-07-30,40.28125,40.625,40.15625,40.59375,7.785515,6920000
1987-07-31,40.5,40.75,40.1875,40.25,7.719594,4840000
1987-08-03,39.875,40.21875,39.6875,39.8125,7.635685,8200000
1987-08-04,39.84375,40,39.625,39.84375,7.64168,6672000
1987-08-05,39.96875,40.25,39.9375,40.0625,7.683626,9740000
1987-08-06,40.0625,40.8125,39.78125,40.75,8.03614,9120000
1987-08-07,40.78125,41.40625,40.75,41.09375,8.10393,9520000
1987-08-10,41.15625,41.6875,41.125,41.6875,8.221015,6520000
1987-08-11,41.8125,42.40625,41.78125,42.25,8.331945,12800000
1987-08-12,42.25,43.03125,42.15625,42.59375,8.399739,13120000
1987-08-13,42.65625,43.5,42.59375,43.34375,8.547639,10320000
1987-08-14,43,43.75,43,43.3125,8.54148,8440000
1987-08-17,43.375,43.6875,43.3125,43.625,8.603103,6040000
1987-08-18,43.375,43.46875,42.75,43.21875,8.522985,9720000
1987-08-19,43.125,43.3125,42.65625,43.15625,8.510664,7640000
1987-08-20,43.3125,43.8125,43.28125,43.6875,8.615431,7520000
1987-08-21,43.75,43.96875,43.625,43.6875,8.615431,9040000
1987-08-24,43.65625,43.78125,43.28125,43.65625,8.609262,6552000
1987-08-25,43.6875,43.71875,42.75,43,8.479849,8140000
1987-08-26,42,42.375,41.6875,41.96875,8.276485,16032000
1987-08-27,41.75,42.09375,41.46875,41.5625,8.196368,9316000
1987-08-28,41.53125,42,41.3125,41.625,8.20869,7488000
1987-08-31,41.65625,42.375,41.625,42.09375,8.301133,7144000
1987-09-01,42.15625,42.34375,40.5625,40.71875,8.029972,8880000
1987-09-02,40.6875,41.03125,40.3125,40.625,8.011487,11852000
1987-09-03,40.8125,40.875,40.0625,40.40625,7.968345,8904000
1987-09-04,40.5625,40.6875,40.15625,40.1875,7.925207,5900000
1987-09-08,40.03125,40.125,38.96875,39.4375,7.777303,11840000
1987-09-09,39.1875,39.53125,38.75,39.3125,7.752653,14440000
1987-09-10,39.5625,39.59375,39.28125,39.4375,7.777303,7600000
1987-09-11,39.5,40.34375,39.46875,40.28125,7.943699,9280000
1987-09-14,40.5625,40.6875,40.3125,40.5,7.98683,5240000
1987-09-15,40.5625,40.5625,39.25,39.375,7.76498,9480000
1987-09-16,39.15625,39.96875,39,39.15625,7.721834,9520000
1987-09-17,39.4375,39.65625,39.03125,39.46875,7.783466,8120000
1987-09-18,39.5625,39.625,38.78125,38.84375,7.66021,9040000
1987-09-21,39,39.125,37.4375,37.625,7.41987,10960000
1987-09-22,37.65625,38.9375,37.3125,38.9375,7.6787,11640000
1987-09-23,38.78125,39,38.21875,38.5625,7.604748,9840000
1987-09-24,38.40625,39.53125,38.40625,38.96875,7.684867,8240000
1987-09-25,39,39.15625,38.75,39,7.691029,4240000
1987-09-28,39.25,39.5625,37.875,38.1875,7.530793,9040000
1987-09-29,38.125,38.4375,37.375,37.625,7.41987,10520000
1987-09-30,37.3125,37.96875,37.125,37.6875,7.432196,12280000
1987-10-01,37.8125,38.6875,37.75,38.65625,7.623235,7633600
1987-10-02,38.75,39.21875,38.6875,38.8125,7.654048,7474000
1987-10-05,38.875,39.3125,38.625,39.125,7.715673,6177200
1987-10-06,38.9375,39.09375,37.75,37.75,7.444518,8176800
1987-10-07,37.75,38.25,37.5,38.1875,7.530793,8158000
1987-10-08,38.15625,38.21875,37.5,37.875,7.469165,7352800
1987-10-09,37.75,37.90625,36.75,36.84375,7.265801,9444000
1987-10-12,36.75,37.8125,36.375,37.375,7.370564,7489200
1987-10-13,37.8125,37.875,36.25,37.1875,7.333594,12819200
1987-10-14,36.6875,36.84375,36.03125,36.3125,7.161032,11688400
1987-10-15,35.84375,36.4375,35,35.03125,6.908365,15695600
1987-10-16,35.25,35.3125,33,33.75,6.655694,18660000
1987-10-19,33.75,34.5,25,25.8125,5.090373,25497600
1987-10-20,28.75,30.5,27,28.75,5.669664,28200000
1987-10-21,30.75,31.375,30,30.6875,6.051755,21546400
1987-10-22,29.125,30.625,27.875,30,5.916174,15951200
1987-10-23,29.625,30.6875,29.5,30.1875,5.953149,8382400
1987-10-26,29.25,29.25,28,28,5.521761,9984000
1987-10-27,29.5,29.65625,28.75,29.5,5.817574,9948000
1987-10-28,29.5,30,28.5,29.5,5.817574,10938000
1987-10-29,29.6875,30.75,29.5625,30.0625,5.928498,8864000
1987-10-30,30.96875,31.25,30.4375,30.625,6.039426,9060800
1987-11-02,30.25,31.21875,30.25,31.125,6.138032,6396000
1987-11-03,30.6875,30.75,29.5,30.46875,6.008614,7730400
1987-11-04,30.1875,30.625,29.875,30.15625,5.946987,7196400
1987-11-05,29.875,31.15625,29.78125,30.9375,6.332023,8557600
1987-11-06,30.9375,31.125,29.75,29.875,6.114562,6662800
1987-11-09,29.75,29.9375,29.5,29.53125,6.044206,8006400
1987-11-10,29,29.875,28.78125,29.4375,6.025018,7840000
1987-11-11,29.75,30.03125,29.5625,29.8125,6.10177,5131200
1987-11-12,30.5,30.875,30.28125,30.5625,6.255275,8118400
1987-11-13,30.53125,30.65625,30.3125,30.40625,6.223294,5799200
1987-11-16,30.75,30.8125,29.4375,30,6.140145,6982400
1987-11-17,29.75,29.8125,29.0625,29.4375,6.025018,8258800
1987-11-18,29.5,29.875,29.0625,29.59375,6.056997,6212000
1987-11-19,29.5,29.71875,28.90625,28.90625,5.916287,6654400
1987-11-20,28.75,29.46875,28.6875,29.4375,6.025018,9713600
1987-11-23,29.28125,29.4375,29.0625,29.375,6.012227,3806400
1987-11-24,29.5,29.875,29.46875,29.625,6.063393,6392000
1987-11-25,29.59375,29.71875,29.34375,29.40625,6.018623,4684400
1987-11-27,29.125,29.25,28.59375,28.71875,5.87791,3690000
1987-11-30,28.0625,28.09375,27.5,27.6875,5.666845,11209200
1987-12-01,28.125,28.21875,27.75,27.8125,5.692428,6446800
1987-12-02,27.75,28.03125,27.5625,27.625,5.654051,5389600
1987-12-03,27.625,27.71875,26.625,26.625,5.44938,9447200
1987-12-04,26.4375,26.9375,26.25,26.9375,5.51334,8549200
1987-12-07,27.0625,27.375,26.9375,27.375,5.602882,5898800
1987-12-08,27.375,27.875,27.09375,27.875,5.70522,6196800
1987-12-09,27.75,28.6875,27.75,28.5,5.833139,8101600
1987-12-10,27.9375,28.625,27.625,27.75,5.679637,9562800
1987-12-11,27.75,27.90625,27.3125,27.53125,5.634862,5655200
1987-12-14,27.59375,28.9375,27.5625,28.78125,5.890704,6790000
1987-12-15,28.84375,29.25,28.5625,29,5.935473,9329600
1987-12-16,29,29.8125,28.9375,29.71875,6.082582,8934400
1987-12-17,29.75,29.875,28.75,28.875,5.90989,7298800
1987-12-18,28.875,29.5625,28.8125,29.3125,5.999434,11195600
1987-12-21,29.28125,29.875,29.21875,29.5625,6.050601,6200800
1987-12-22,29.25,29.59375,29.125,29.5625,6.050601,4868000
1987-12-23,29.71875,30.09375,29.6875,29.875,6.114562,6585600
1987-12-24,29.90625,29.96875,29.75,29.96875,6.133751,2521200
1987-12-28,29.25,29.40625,28.78125,28.9375,5.922681,4347200
1987-12-29,29.0625,29.15625,28.875,29,5.935473,2718400
1987-12-30,29.09375,29.4375,29.09375,29.25,5.986644,4195200
1987-12-31,28.875,29.09375,28.75,28.875,5.90989,4660000
1988-01-04,29.25,30.3125,29.1875,30.1875,6.178521,7340400
1988-01-05,30.625,30.875,30.40625,30.46875,6.236085,8688800
1988-01-06,30.5,30.8125,30.3125,30.71875,6.287251,6308400
1988-01-07,30.4375,31,30.28125,30.84375,6.312838,5721200
1988-01-08,30.75,30.9375,28.71875,28.71875,5.87791,8448000
1988-01-11,29.0625,29.5,28.625,29.4375,6.025018,7140000
1988-01-12,29.375,29.4375,28.3125,28.8125,5.897097,9424000
1988-01-13,28.625,29.5625,28.34375,29.03125,5.941871,8698400
1988-01-14,28.90625,29.34375,28.625,28.96875,5.92908,5075200
1988-01-15,29.59375,30.0625,29.59375,29.75,6.088978,11207200
1988-01-18,29.71875,29.9375,29.25,29.4375,6.025018,5132400
1988-01-19,28.75,28.875,27.875,27.9375,5.718009,14757200
1988-01-20,27.5,27.84375,27.15625,27.59375,5.647655,16963200
1988-01-21,27.6875,28,27.25,27.75,5.679637,10004800
1988-01-22,27.84375,27.9375,27.40625,27.625,5.654051,5402800
1988-01-25,27.6875,28.3125,27.625,28.3125,5.794762,6748800
1988-01-26,28.1875,28.375,27.875,27.96875,5.724409,4551600
1988-01-27,28.03125,28.6875,27.875,28.1875,5.769181,8015200
1988-01-28,28.375,28.625,28.25,28.4375,5.820346,4917600
1988-01-29,28.53125,28.59375,27.625,28.09375,5.749989,6840000
1988-02-01,28.1875,28.375,27.5,27.5,5.628466,7513600
1988-02-02,27.40625,27.65625,27.28125,27.46875,5.622069,9602800
1988-02-03,27.46875,27.9375,27.0625,27.25,5.577299,10897600
1988-02-04,27.25,27.3125,26.875,27.15625,5.791914,7369600
1988-02-05,27.1875,27.375,26.9375,27,5.758589,4600000
1988-02-08,26.8125,27.09375,26.71875,26.9375,5.745256,7340800
1988-02-09,27,27.3125,26.8125,27.28125,5.818571,5775600
1988-02-10,27.375,27.9375,27.375,27.90625,5.951871,8548000
1988-02-11,27.90625,28.09375,27.625,27.8125,5.93188,5933600
1988-02-12,27.8125,28.21875,27.75,28,5.971867,5264000
1988-02-16,28.15625,28.4375,28.125,28.4375,6.065179,5753600
1988-02-17,28.40625,28.5625,28,28.1875,6.011861,7418800
1988-02-18,28.1875,28.4375,28.03125,28.125,5.99853,5976400
1988-02-19,28.125,28.34375,28.03125,28.34375,6.045187,5718000
1988-02-22,28.28125,28.90625,28.28125,28.8125,6.145157,7545600
1988-02-23,28.84375,28.96875,28.59375,28.84375,6.151827,7410000
1988-02-24,28.90625,29.1875,28.6875,29.03125,6.191815,6877600
1988-02-25,29.0625,29.46875,28.53125,28.625,6.10517,9516000
1988-02-26,28.6875,28.9375,28.53125,28.9375,6.171823,5234400
1988-02-29,29.0625,29.4375,28.96875,29.375,6.265133,5640000
1988-03-01,29.46875,29.59375,29.0625,29.25,6.238473,7891200
1988-03-02,29.4375,29.59375,29.21875,29.3125,6.251801,5844800
1988-03-03,29.25,29.3125,28.9375,29.125,6.211812,4320000
1988-03-04,29.0625,29.375,28.8125,29.21875,6.231804,5000000
1988-03-07,29.09375,29.375,29.03125,29.3125,6.251801,3560800
1988-03-08,29.4375,29.65625,29.3125,29.40625,6.271799,5848800
1988-03-09,29.40625,29.4375,29.0625,29.15625,6.218476,4480000
1988-03-10,29.0625,29.125,28.40625,28.4375,6.065179,5760800
1988-03-11,28.5625,28.875,28.09375,28.875,6.15849,7193200
1988-03-14,28.75,28.9375,28.625,28.875,6.15849,3960800
1988-03-15,28.78125,28.84375,28.40625,28.5,6.078509,5356800
1988-03-16,28.5,28.84375,28.34375,28.8125,6.145157,4513600
1988-03-17,28.8125,28.875,28.4375,28.71875,6.125166,7108000
1988-03-18,28.65625,28.65625,28.3125,28.5625,6.091839,8597200
1988-03-21,28.375,28.5,28.1875,28.4375,6.065179,4312800
1988-03-22,28.46875,28.5625,28.28125,28.28125,6.031855,3692400
1988-03-23,28.25,28.34375,27.8125,27.90625,5.951871,5366000
1988-03-24,27.5625,27.625,27.34375,27.5,5.865224,7140000
1988-03-25,27.40625,27.59375,26.625,26.75,5.705267,7529200
1988-03-28,26.6875,27.09375,26.0625,27.03125,5.765255,8745200
1988-03-29,27.1875,27.1875,26.46875,26.46875,5.645282,7596400
1988-03-30,26.625,26.65625,26.1875,26.28125,5.60529,8540000
1988-03-31,26.15625,27.125,26.125,26.90625,5.738591,7008000
1988-04-04,26.875,27.25,26.6875,26.875,5.731927,5990400
1988-04-05,26.96875,27.0625,26.40625,26.875,5.731927,6127200
1988-04-06,26.96875,27.4375,26.4375,27.40625,5.845232,7516400
1988-04-07,27.40625,27.5625,27.03125,27.3125,5.825238,6264400
1988-04-08,27.375,28.15625,27.34375,27.90625,5.951871,6968000
1988-04-11,28.09375,28.40625,27.96875,28.34375,6.045187,5992000
1988-04-12,28.34375,28.53125,28.3125,28.40625,6.058515,5351200
1988-04-13,28.71875,29.125,28.5625,29.03125,6.191815,10383600
1988-04-14,28.5625,28.9375,27.8125,27.84375,5.938545,11407200
1988-04-15,27.9375,28.59375,27.75,28.53125,6.085175,11184800
1988-04-18,28.40625,28.625,28.3125,28.5,6.078509,5560000
1988-04-19,28.625,29,28.25,28.28125,6.031855,6997200
1988-04-20,28.28125,28.46875,28,28.21875,6.018525,6674000
1988-04-21,28.3125,28.53125,27.875,28.09375,5.991863,7722400
1988-04-22,28.1875,28.5625,28.09375,28.4375,6.065179,4400000
1988-04-25,28.5625,28.65625,28.375,28.46875,6.071847,4823200
1988-04-26,28.5,28.6875,28.34375,28.5625,6.091839,5254800
1988-04-27,28.59375,28.625,28.28125,28.5,6.078509,3780400
1988-04-28,28.375,28.375,28.15625,28.28125,6.031855,3207600
1988-04-29,28.25,28.4375,28.15625,28.34375,6.045187,3066400
1988-05-02,28.40625,28.59375,28.28125,28.53125,6.085175,4179600
1988-05-03,28.59375,28.78125,28.3125,28.65625,6.111835,3411200
1988-05-04,28.6875,28.6875,28.3125,28.3125,6.038514,4738400
1988-05-05,27.875,27.90625,27.71875,27.8125,6.171661,4675600
1988-05-06,27.8125,27.96875,27.53125,27.625,6.130058,3067600
1988-05-09,27.625,27.71875,27.46875,27.625,6.130058,3192000
1988-05-10,27.75,27.875,27.5,27.71875,6.150859,3698800
1988-05-11,27.46875,27.46875,27.09375,27.1875,6.032969,6393200
1988-05-12,27.21875,27.34375,27.15625,27.1875,6.032969,3239200
1988-05-13,27.3125,27.59375,27.28125,27.59375,6.12312,3054000
1988-05-16,27.625,27.9375,27.46875,27.90625,6.192461,2901200
1988-05-17,28.0625,28.1875,27.5,27.53125,6.10925,5092800
1988-05-18,27.5625,27.65625,27.125,27.21875,6.039907,4882000
1988-05-19,27.21875,27.65625,27.15625,27.625,6.130058,6066800
1988-05-20,27.65625,27.6875,27.34375,27.375,6.074578,4041600
1988-05-23,27.4375,27.46875,27.03125,27.1875,6.032969,3647600
1988-05-24,27.25,27.375,27.15625,27.3125,6.060709,3603600
1988-05-25,27.375,27.4375,27.125,27.125,6.019104,4079200
1988-05-26,27.1875,27.3125,27.03125,27.0625,6.005232,3227200
1988-05-27,27.03125,27.09375,26.875,27,5.991367,2108000
1988-05-31,27.0625,28.25,27.03125,28.125,6.241006,4849600
1988-06-01,28.25,28.625,28.09375,28.28125,6.275678,8707200
1988-06-02,28.28125,28.40625,27.9375,28.15625,6.247943,4360000
1988-06-03,28.21875,28.46875,28,28.3125,6.282608,3345600
1988-06-06,28.40625,28.59375,28.25,28.59375,6.345021,4240000
1988-06-07,28.5625,28.8125,28.40625,28.4375,6.310349,6927600
1988-06-08,28.53125,29.21875,28.5,29.15625,6.469841,8447600
1988-06-09,29.09375,29.28125,28.8125,28.84375,6.400499,6520000
1988-06-10,28.96875,29.34375,28.875,29,6.435172,5142400
1988-06-13,29.09375,29.34375,28.9375,29.25,6.490647,4115600
1988-06-14,29.75,29.9375,29.5625,29.6875,6.587726,9561600
1988-06-15,29.625,29.90625,29.625,29.71875,6.594664,5475600
1988-06-16,29.4375,29.59375,29.28125,29.28125,6.497581,4766800
1988-06-17,29.3125,29.375,28.9375,29.375,6.518385,9338800
1988-06-20,29.21875,29.40625,29.15625,29.28125,6.497581,3746000
1988-06-21,29.46875,30.09375,29.375,30.0625,6.670939,8454400
1988-06-22,30.75,30.90625,30.65625,30.75,6.823497,16360400
1988-06-23,30.75,31.46875,30.6875,31.4375,6.976057,11714000
1988-06-24,31.5625,31.5625,31.1875,31.28125,6.941387,6746800
1988-06-27,31.3125,31.5625,31.1875,31.25,6.93445,6786800
1988-06-28,31.28125,31.9375,31.25,31.75,7.045403,7354400
1988-06-29,31.9375,32.09375,31.59375,31.75,7.045403,8623600
1988-06-30,31.875,31.9375,31.6875,31.84375,7.066204,6336400
1988-07-01,31.9375,31.9375,31.4375,31.65625,7.0246,4240000
1988-07-05,31.59375,32.3125,31.5,32.3125,7.170223,5349200
1988-07-06,32.28125,32.375,31.5,31.71875,7.038467,8117200
1988-07-07,31.65625,31.96875,31.59375,31.90625,7.080075,8262800
1988-07-08,31.8125,32.0625,31.5625,31.59375,7.010729,5797600
1988-07-11,31.6875,31.84375,31.59375,31.6875,7.031532,3033600
1988-07-12,31.78125,31.84375,31.09375,31.3125,6.94832,6585600
1988-07-13,31.34375,31.40625,30.875,31.3125,6.94832,6727600
1988-07-14,31.34375,31.4375,31.15625,31.1875,6.920582,5150800
1988-07-15,31.375,31.625,31.25,31.625,7.017666,7890800
1988-07-18,31.40625,31.5625,31.21875,31.28125,6.941387,6892000
1988-07-19,31.28125,31.34375,30.78125,31,6.878974,6014000
1988-07-20,31.15625,31.1875,30.84375,31,6.878974,4856800
1988-07-21,30.875,30.90625,30.375,30.4375,6.754152,4772800
1988-07-22,30.375,30.40625,30,30.03125,6.664006,7274800
1988-07-25,30.15625,30.59375,30.0625,30.59375,6.78883,4532000
1988-07-26,30.625,30.84375,30.59375,30.65625,6.802698,5232000
1988-07-27,30.71875,30.78125,30.1875,30.28125,6.719482,5170400
1988-07-28,30.4375,30.96875,30.3125,30.9375,6.865104,4847600
1988-07-29,31.125,31.5625,31.0625,31.4375,6.976057,7335200
1988-08-01,31.5,31.625,31.34375,31.5625,7.003795,4344400
1988-08-02,31.625,31.71875,31.15625,31.4375,6.976057,5353600
1988-08-03,31.4375,31.625,31.375,31.4375,6.976057,7685600
1988-08-04,31.375,31.375,31,31.0625,7.142773,4455200
1988-08-05,30.90625,31.0625,30.875,30.96875,7.121215,2884000
1988-08-08,30.9375,31.09375,30.78125,30.78125,7.078101,2588000
1988-08-09,30.90625,30.90625,30.40625,30.40625,6.991866,6506000
1988-08-10,30.3125,30.40625,29.71875,29.71875,6.833777,8146000
1988-08-11,29.84375,29.90625,29.34375,29.75,6.840963,7612000
1988-08-12,29.65625,29.6875,29.46875,29.5,6.783475,3742000
1988-08-15,29.40625,29.46875,28.75,28.78125,6.6182,6656000
1988-08-16,28.75,29.1875,28.65625,28.9375,6.654132,8816000
1988-08-17,28.9375,29.09375,28.4375,28.65625,6.589457,5870800
1988-08-18,28.6875,28.875,28.53125,28.65625,6.589457,3633600
1988-08-19,28.71875,28.75,28.125,28.1875,6.481671,5279600
1988-08-22,28.25,28.28125,27.6875,27.6875,6.366693,4479200
1988-08-23,27.78125,27.9375,27.59375,27.71875,6.373885,4774800
1988-08-24,27.84375,28.21875,27.8125,28.1875,6.481671,5272800
1988-08-25,27.9375,28.03125,27.6875,27.90625,6.416994,4920000
1988-08-26,27.90625,28.1875,27.875,28.0625,6.452926,3076000
1988-08-29,28.1875,28.5,28.1875,28.34375,6.5176,3469600
1988-08-30,28.40625,28.4375,28.15625,28.21875,6.488855,3587200
1988-08-31,28.34375,28.375,27.6875,27.875,6.409808,3728800
1988-09-01,27.78125,27.78125,27.375,27.5625,6.337951,5952400
1988-09-02,27.90625,28.6875,27.90625,28.5,6.553528,6259600
1988-09-06,28.4375,28.46875,28.09375,28.21875,6.488855,3832800
1988-09-07,28.3125,28.3125,27.90625,27.9375,6.424181,3678000
1988-09-08,27.90625,28.28125,27.84375,28.03125,6.445737,4192800
1988-09-09,28,28.8125,27.8125,28.59375,6.575083,7888000
1988-09-12,28.71875,28.84375,28.34375,28.40625,6.531972,5224000
1988-09-13,28.1875,28.75,28.125,28.75,6.611014,5270000
1988-09-14,28.9375,28.96875,28.375,28.65625,6.589457,7358800
1988-09-15,28.71875,28.84375,28.4375,28.4375,6.539156,3588000
1988-09-16,28.375,28.75,28.34375,28.5625,6.567898,9426000
1988-09-19,28.4375,28.53125,27.9375,28.1875,6.481671,6198000
1988-09-20,28.15625,28.34375,28.09375,28.1875,6.481671,2929200
1988-09-21,28.25,28.40625,28.125,28.3125,6.510412,2695600
1988-09-22,28.28125,28.46875,28,28,6.438552,5102400
1988-09-23,28,28.34375,27.9375,28.21875,6.488855,3603600
1988-09-26,28.25,28.40625,28.0625,28.0625,6.452926,3405200
1988-09-27,28.09375,28.40625,27.84375,28.3125,6.510412,4819600
1988-09-28,28.25,28.53125,28.25,28.46875,6.546342,3982800
1988-09-29,28.5,28.875,28.4375,28.84375,6.632575,5429600
1988-09-30,28.84375,29.125,28.6875,28.84375,6.632575,6477200
1988-10-03,28.78125,28.8125,28.5,28.71875,6.603831,4172000
1988-10-04,28.71875,28.84375,28.59375,28.625,6.582271,3340000
1988-10-05,28.53125,28.59375,28.1875,28.46875,6.546342,4524400
1988-10-06,28.34375,28.53125,28.34375,28.5,6.553528,3113200
1988-10-07,28.8125,29.0625,28.6875,29,6.668502,7892400
1988-10-10,29,29.125,28.875,29.03125,6.675687,3346000
1988-10-11,29.0625,29.6875,29.03125,29.6875,6.826587,6417200
1988-10-12,29.4375,29.625,29.375,29.375,6.754733,7264400
1988-10-13,29.46875,29.9375,29.4375,29.65625,6.819403,6099600
1988-10-14,29.96875,30.0625,29.84375,29.9375,6.88408,8980000
1988-10-17,29.90625,30.46875,29.84375,30.28125,6.963124,4368000
1988-10-18,30.3125,31.09375,30.28125,31.09375,7.149956,7079200
1988-10-19,31.0625,31.1875,30.125,30.59375,7.034982,8982400
1988-10-20,30.65625,31.21875,30.59375,31.21875,7.178698,6826800
1988-10-21,31.15625,31.15625,30.90625,31.09375,7.149956,7736800
1988-10-24,31.15625,31.15625,30.78125,30.78125,7.078101,4093200
1988-10-25,30.8125,30.875,30.5625,30.71875,7.063723,4112000
1988-10-26,30.625,30.625,30.375,30.40625,6.991866,3657200
1988-10-27,30.3125,30.3125,29.875,30.0625,6.912819,5396800
1988-10-28,30.1875,30.3125,30.09375,30.1875,6.941565,3808800
1988-10-31,30.0625,30.71875,30.0625,30.65625,7.049354,5066800
1988-11-01,30.71875,31.09375,30.625,31,7.128397,5109600
1988-11-02,30.90625,30.96875,30.4375,30.71875,7.063723,4096000
1988-11-03,30.71875,30.71875,30.53125,30.5625,7.027797,3634400
1988-11-04,30.09375,30.34375,30.0625,30.0625,7.170918,6867200
1988-11-07,30,30.03125,29.65625,29.78125,7.10383,5756800
1988-11-08,29.90625,30.15625,29.84375,29.9375,7.141099,4466400
1988-11-09,29.875,30,29.625,29.96875,7.148556,5564400
1988-11-10,29.9375,30.09375,29.90625,29.9375,7.141099,4514000
1988-11-11,29.75,29.8125,29.09375,29.15625,6.95474,5540800
1988-11-14,29.3125,29.375,29.09375,29.28125,6.984564,5311600
1988-11-15,29.3125,29.53125,29.25,29.375,7.006924,4088000
1988-11-16,29.375,29.375,28.625,28.875,6.887655,7426000
1988-11-17,28.9375,29,28.71875,28.875,6.887655,4945200
1988-11-18,28.96875,29.03125,28.84375,28.9375,6.902565,4562000
1988-11-21,28.875,28.90625,28.53125,28.90625,6.895111,4057600
1988-11-22,28.875,29.3125,28.84375,29.25,6.977108,4103200
1988-11-23,29.3125,29.625,29.25,29.5,7.036744,3122400
1988-11-25,29.1875,29.1875,29,29,6.917472,2644000
1988-11-28,29.0625,29.9375,29.0625,29.71875,7.088919,5970400
1988-11-29,29.84375,29.9375,29.40625,29.84375,7.118739,6780800
1988-11-30,29.8125,29.9375,29.5625,29.625,7.066562,5083600
1988-12-01,29.59375,29.6875,29.4375,29.5625,7.051648,3590800
1988-12-02,29.40625,29.84375,29.40625,29.8125,7.111281,5431200
1988-12-05,29.875,30.40625,29.875,30.21875,7.208184,5518000
1988-12-06,30.21875,30.53125,30.125,30.53125,7.282727,5074000
1988-12-07,30.46875,30.6875,30.21875,30.25,7.21564,5619200
1988-12-08,30.15625,30.34375,29.84375,29.84375,7.118739,3638400
1988-12-09,29.90625,30.1875,29.90625,30.09375,7.178369,4513200
1988-12-12,30.125,30.46875,30.03125,30.125,7.185822,3583200
1988-12-13,30.0625,30.1875,29.875,30.1875,7.200733,3838400
1988-12-14,30.09375,30.4375,30.0625,30.125,7.185822,4783200
1988-12-15,30.34375,30.40625,30.0625,30.25,7.21564,3701600
1988-12-16,30.3125,30.46875,30.28125,30.3125,7.230551,8028400
1988-12-19,30.3125,30.8125,30.28125,30.6875,7.32,5688000
1988-12-20,30.96875,31.03125,30.75,30.8125,7.349814,8422400
1988-12-21,30.78125,30.90625,30.6875,30.75,7.334907,4829600
1988-12-22,30.71875,30.8125,30.59375,30.625,7.30509,3188000
1988-12-23,30.75,30.875,30.6875,30.84375,7.357269,1851600
1988-12-27,30.75,30.96875,30.65625,30.78125,7.34236,2300000
1988-12-28,30.75,30.78125,30.46875,30.625,7.30509,2332800
1988-12-29,30.625,31,30.625,30.8125,7.349814,3085200
1988-12-30,30.875,30.90625,30.40625,30.46875,7.267819,2365600
1989-01-03,30.46875,30.5625,30.15625,30.25,7.21564,5776000
1989-01-04,30.375,30.65625,30.3125,30.625,7.30509,5089600
1989-01-05,30.625,30.78125,30.5,30.5625,7.290186,5778400
1989-01-06,30.625,30.6875,30.34375,30.46875,7.267819,5104000
1989-01-09,30.40625,30.59375,30.375,30.5,7.275272,4604400
1989-01-10,30.53125,30.625,30.21875,30.28125,7.223095,4294800
1989-01-11,30.28125,30.5625,30.1875,30.5625,7.290186,3848800
1989-01-12,30.625,31.03125,30.5625,30.78125,7.34236,7927600
1989-01-13,30.78125,30.9375,30.59375,30.84375,7.357269,4678000
1989-01-16,30.90625,31.28125,30.84375,31.0625,7.40945,4996000
1989-01-17,30.96875,31.125,30.875,30.96875,7.387088,4710800
1989-01-18,30.96875,31.25,30.53125,31.25,7.454173,7882400
1989-01-19,31.21875,31.34375,30.9375,31.0625,7.40945,6982400
1989-01-20,31,31.09375,30.875,30.90625,7.372179,4065200
1989-01-23,30.875,31.03125,30.53125,30.59375,7.297636,3827600
1989-01-24,30.59375,31.15625,30.53125,31.0625,7.40945,5570800
1989-01-25,31.0625,31.09375,30.75,30.8125,7.349814,5668800
1989-01-26,30.78125,31.75,30.78125,31.5,7.513811,10243600
1989-01-27,31.6875,31.96875,31.59375,31.71875,7.565991,11902000
1989-01-30,31.84375,32.3125,31.8125,32.1875,7.677798,8241600
1989-01-31,32.1875,32.71875,31.84375,32.65625,7.789613,9513600
1989-02-01,32.4375,32.71875,32.3125,32.40625,7.729983,8673600
1989-02-02,32.1875,32.46875,31.96875,32.09375,7.924427,6789200
1989-02-03,32,32.21875,31.71875,31.9375,7.885844,6214400
1989-02-06,31.8125,31.96875,31.5625,31.65625,7.8164,4803600
1989-02-07,31.5625,32.15625,31.5625,31.90625,7.878129,6187200
1989-02-08,32.03125,32.09375,31.71875,31.75,7.839549,6115200
1989-02-09,31.59375,31.875,31.5,31.59375,7.800967,6344000
1989-02-10,31.4375,31.65625,31.25,31.25,7.71609,7702400
1989-02-13,31.4375,31.5625,31.1875,31.5,7.777818,5232800
1989-02-14,31.65625,31.6875,31.1875,31.1875,7.70066,4462400
1989-02-15,31.21875,31.78125,31.21875,31.75,7.839549,6428800
1989-02-16,31.71875,31.71875,31.25,31.46875,7.770106,5086400
1989-02-17,31.46875,31.65625,31.3125,31.3125,7.731523,5346800
1989-02-21,31.40625,31.5,31.25,31.375,7.746954,4401200
1989-02-22,31.3125,31.375,30.8125,30.84375,7.615779,5408000
1989-02-23,30.6875,30.90625,30.65625,30.84375,7.615779,6268800
1989-02-24,30.84375,30.875,30.28125,30.28125,7.476894,6991600
1989-02-27,30.3125,30.46875,30.15625,30.40625,7.507759,7054400
1989-02-28,30.4375,30.5625,30.34375,30.375,7.50004,4885600
1989-03-01,30.53125,30.59375,29.78125,29.96875,7.399732,5998400
1989-03-02,29.9375,30.21875,29.9375,30.125,7.438313,5352000
1989-03-03,30.15625,30.25,30.03125,30.21875,7.461457,3786400
1989-03-06,30.34375,30.40625,30.15625,30.375,7.50004,5311200
1989-03-07,30.25,30.28125,29.84375,29.96875,7.399732,7507200
1989-03-08,29.90625,30.15625,29.875,29.90625,7.384294,5387200
1989-03-09,29.90625,29.96875,29.53125,29.65625,7.322568,5651600
1989-03-10,29.5625,29.625,29.28125,29.5625,7.299421,7144400
1989-03-13,29.53125,29.90625,29.53125,29.71875,7.338004,5710400
1989-03-14,29.8125,29.84375,29.40625,29.46875,7.276278,4679600
1989-03-15,29.4375,29.6875,29.25,29.25,7.222262,6606000
1989-03-16,29.34375,29.6875,29.3125,29.53125,7.291712,9067600
1989-03-17,28.90625,29.125,27.84375,28.125,6.944479,18744400
1989-03-20,27.78125,27.84375,27.25,27.375,6.759296,15914400
1989-03-21,27.59375,27.625,27.4375,27.53125,6.797873,13825200
1989-03-22,27.0625,27.34375,26.90625,27.3125,6.743864,10378800
1989-03-23,27.4375,27.5625,27.125,27.40625,6.767009,8062000
1989-03-27,27.375,27.59375,27.25,27.53125,6.797873,5455200
1989-03-28,27.65625,27.71875,27.34375,27.5,6.790158,4989600
1989-03-29,27.4375,27.59375,27.28125,27.40625,6.767009,4898400
1989-03-30,27.40625,27.4375,27.0625,27.1875,6.712996,6609600
1989-03-31,27.25,27.375,27.25,27.28125,6.736146,4478800
1989-04-03,27.3125,27.375,27.125,27.125,6.697567,5124000
1989-04-04,27,27.125,26.5625,26.78125,6.612689,9346800
1989-04-05,26.78125,27,26.78125,26.9375,6.651269,5808000
1989-04-06,26.84375,27.0625,26.78125,27,6.666701,4009600
1989-04-07,26.9375,27.5625,26.9375,27.4375,6.774728,6426800
1989-04-10,27.375,27.5625,27.375,27.5,6.790158,3378400
1989-04-11,27.5625,27.84375,27.5,27.78125,6.859606,4747600
1989-04-12,27.96875,28.0625,27.71875,27.78125,6.859606,4037600
1989-04-13,27.6875,27.75,27.21875,27.3125,6.743864,3826800
1989-04-14,27.625,28,27.625,27.71875,6.844175,7160800
1989-04-17,27.6875,27.9375,27.6875,27.84375,6.875035,3648800
1989-04-18,28.0625,28.28125,28.03125,28.25,6.975347,6229600
1989-04-19,28.125,28.28125,28.03125,28.09375,6.936764,5820400
1989-04-20,28.15625,28.21875,27.75,28.09375,6.936764,4931600
1989-04-21,28.125,28.375,28.03125,28.375,7.006205,6157600
1989-04-24,28.375,28.59375,28.28125,28.375,7.006205,5777200
1989-04-25,28.5,28.78125,28.34375,28.625,7.067938,8021200
1989-04-26,28.625,28.6875,28.375,28.625,7.067938,5206400
1989-04-27,28.65625,28.9375,28.5625,28.65625,7.075655,7433600
1989-04-28,28.65625,28.65625,28.5,28.53125,7.044793,4438000
1989-05-01,28.25,28.40625,28.21875,28.34375,6.998496,4713200
1989-05-02,28.40625,28.4375,28.09375,28.09375,6.936764,3744000
1989-05-03,28.0625,28.125,27.875,27.875,6.882754,5728800
1989-05-04,27.625,27.78125,27.5625,27.65625,7.138613,3936000
1989-05-05,27.8125,27.84375,27.28125,27.34375,7.057951,5777200
1989-05-08,27.28125,27.4375,27.15625,27.375,7.066018,5288000
1989-05-09,27.34375,27.53125,27.28125,27.4375,7.08215,6089600
1989-05-10,27.5,27.5625,27.40625,27.40625,7.074085,5157600
1989-05-11,27.46875,27.46875,27.25,27.28125,7.041821,4770400
1989-05-12,27.75,27.8125,27.5625,27.6875,7.146677,6883600
1989-05-15,27.71875,28.21875,27.65625,28.1875,7.275741,8061200
1989-05-16,28.125,28.28125,27.8125,27.84375,7.18701,8015200
1989-05-17,27.84375,27.96875,27.5625,27.875,7.195075,7227600
1989-05-18,27.6875,28.125,27.65625,28,7.227341,6972000
1989-05-19,28.0625,28.125,27.71875,27.78125,7.17088,11465200
1989-05-22,27.90625,27.96875,27.3125,27.46875,7.090214,7728000
1989-05-23,27.3125,27.46875,27.28125,27.375,7.066018,8030400
1989-05-24,27.375,27.53125,27.34375,27.4375,7.08215,6724000
1989-05-25,27.375,27.5625,27.375,27.40625,7.074085,3919200
1989-05-26,27.40625,27.5,27.3125,27.375,7.066018,3366400
1989-05-30,27.40625,27.4375,26.875,27.0625,6.985356,6532400
1989-05-31,27.03125,27.53125,26.96875,27.40625,7.074085,6944400
1989-06-01,27.375,27.6875,27.375,27.5,7.09828,5605600
1989-06-02,27.625,27.71875,27.40625,27.53125,7.106349,6460800
1989-06-05,27.53125,27.53125,27.1875,27.25,7.033752,5078800
1989-06-06,27.28125,27.4375,27.15625,27.40625,7.074085,7084400
1989-06-07,27.4375,27.59375,27.28125,27.375,7.066018,4569200
1989-06-08,27.40625,27.40625,27.1875,27.3125,7.049887,5085600
1989-06-09,27.25,27.375,27.09375,27.09375,6.993421,5567200
1989-06-12,26.875,27.25,26.875,27.21875,7.025686,7675200
1989-06-13,27.25,27.90625,27.125,27.75,7.162811,9296000
1989-06-14,27.8125,27.875,27.40625,27.59375,7.122481,4780800
1989-06-15,27.59375,27.625,27.125,27.34375,7.057951,6276400
1989-06-16,27.21875,27.40625,27.09375,27.375,7.066018,10901200
1989-06-19,27.40625,27.625,27.40625,27.59375,7.122481,4937600
1989-06-20,27.5625,27.8125,27.34375,27.375,7.066018,4722000
1989-06-21,27.46875,27.59375,27.34375,27.4375,7.08215,5136400
1989-06-22,27.40625,27.46875,27.125,27.28125,7.041821,6168400
1989-06-23,27.5,27.78125,27.40625,27.71875,7.154747,8511600
1989-06-26,27.8125,28.1875,27.71875,28,7.227341,6836400
1989-06-27,28.125,28.625,28.09375,28.59375,7.380603,9717200
1989-06-28,28.5625,28.78125,28.28125,28.46875,7.348336,6776800
1989-06-29,28.28125,28.3125,27.8125,27.875,7.195075,6438000
1989-06-30,27.9375,28.03125,27.40625,27.96875,7.219277,7298800
1989-07-03,28.125,28.125,27.9375,28.0625,7.243476,2451200
1989-07-05,27.9375,28.1875,27.8125,28,7.227341,4124400
1989-07-06,28.09375,28.09375,27.84375,27.90625,7.203145,3357200
1989-07-07,27.96875,28.1875,27.8125,28.03125,7.235406,4863200
1989-07-10,28.09375,28.75,28.0625,28.65625,7.396729,7008400
1989-07-11,28.875,28.96875,28.40625,28.46875,7.348336,6970000
1989-07-12,28.40625,28.78125,28.34375,28.6875,7.404799,4613600
1989-07-13,28.6875,28.8125,28.5625,28.71875,7.412863,4674400
1989-07-14,28.6875,28.75,28.40625,28.6875,7.404799,5793200
1989-07-17,28.625,29.125,28.625,29,7.485463,5684800
1989-07-18,29.03125,29.1875,28.625,28.6875,7.404799,6050400
1989-07-19,28.8125,28.875,28.53125,28.59375,7.380603,5478400
1989-07-20,28.5,28.65625,28.1875,28.1875,7.275741,5055200
1989-07-21,28.125,28.59375,28.125,28.53125,7.36447,6610800
1989-07-24,28.46875,28.53125,28.34375,28.375,7.324137,3789600
1989-07-25,28.40625,28.59375,28.125,28.1875,7.275741,4400800
1989-07-26,27.84375,28.15625,27.65625,28.125,7.259606,8783600
1989-07-27,28.125,28.25,27.96875,28.25,7.291871,6232400
1989-07-28,28.3125,28.5625,28.28125,28.34375,7.31607,4750800
1989-07-31,28.40625,28.8125,28.40625,28.75,7.42093,5461200
1989-08-01,28.875,29.125,28.625,28.65625,7.396729,7968000
1989-08-02,28.6875,28.75,28.40625,28.5,7.356402,6328400
1989-08-03,28.1875,28.5,28.15625,28.4375,7.665726,8900000
1989-08-04,28.34375,28.9375,28.3125,28.875,7.783659,9625600
1989-08-07,29.125,29.40625,28.9375,29.34375,7.910021,8838000
1989-08-08,29.46875,29.84375,29.4375,29.5625,7.968985,10592800
1989-08-09,29.5,29.78125,29.28125,29.28125,7.893173,6479200
1989-08-10,29.21875,29.5625,29.03125,29.375,7.918445,5542000
1989-08-11,29.5,29.5625,28.71875,28.875,7.783659,7165200
1989-08-14,28.75,29.125,28.6875,29.03125,7.825782,5942400
1989-08-15,29.125,29.125,28.84375,29.0625,7.834202,4409600
1989-08-16,29.0625,29.09375,28.78125,28.875,7.783659,4097600
1989-08-17,28.875,28.9375,28.59375,28.6875,7.733118,4374800
1989-08-18,28.6875,28.875,28.6875,28.78125,7.758388,5214800
1989-08-21,28.75,28.84375,28.25,28.25,7.615184,4914000
1989-08-22,28.28125,28.46875,28.125,28.40625,7.657302,6304000
1989-08-23,28.46875,28.53125,28.1875,28.5,7.682572,4057600
1989-08-24,28.46875,29.03125,28.3125,29,7.817358,10243200
1989-08-25,29,29.125,28.90625,29.03125,7.825782,5590400
1989-08-28,29,29.53125,28.84375,29.5,7.952137,6726400
1989-08-29,29.4375,29.59375,29,29.09375,7.842626,5335200
1989-08-30,29.125,29.375,29.03125,29.21875,7.876327,6039200
1989-08-31,29.3125,29.40625,29.21875,29.28125,7.893173,3756000
1989-09-01,29.21875,29.5625,29.21875,29.34375,7.910021,4199200
1989-09-05,29.375,29.6875,29.34375,29.4375,7.935291,6833200
1989-09-06,29.40625,29.40625,29,29.1875,7.8679,4422400
1989-09-07,29.25,29.25,28.96875,29.0625,7.834202,4564800
1989-09-08,28.96875,29.09375,28.75,29,7.817358,4693600
1989-09-11,28.96875,29.09375,28.84375,29.0625,7.834202,3786400
1989-09-12,29.03125,29.3125,29.03125,29.21875,7.876327,4316800
1989-09-13,29.25,29.375,28.84375,28.84375,7.775237,6668000
1989-09-14,28.84375,28.96875,28.75,28.9375,7.800505,4278000
1989-09-15,28.90625,29.0625,28.78125,28.875,7.783659,8215200
1989-09-18,28.90625,29.03125,28.84375,29.03125,7.825782,3597600
1989-09-19,29.09375,29.125,29,29,7.817358,4152000
1989-09-20,29,29.09375,28.9375,29,7.817358,3857600
1989-09-21,29,29.3125,29,29.03125,7.825782,4774000
1989-09-22,29.09375,29.21875,29.03125,29.125,7.851055,2908000
1989-09-25,29.1875,29.46875,29.03125,29.0625,7.834202,4562000
1989-09-26,29.1875,29.4375,29.15625,29.375,7.918445,5478800
1989-09-27,27.75,28.125,27.75,27.875,7.514099,22626000
1989-09-28,27.78125,27.8125,26.9375,27.25,7.345616,15702800
1989-09-29,27.25,27.34375,27.15625,27.3125,7.362469,8686000
1989-10-02,27.34375,27.4375,27.09375,27.15625,7.320348,6179600
1989-10-03,27.03125,27.0625,26.40625,26.5,7.143443,11879200
1989-10-04,26.5,27.0625,26.5,27.0625,7.295076,12170000
1989-10-05,27.1875,27.28125,26.75,26.875,7.244536,6962000
1989-10-06,26.875,27.03125,26.78125,26.875,7.244536,5562800
1989-10-09,26.9375,27.3125,26.9375,27.3125,7.362469,3172000
1989-10-10,27.3125,27.34375,26.96875,27.0625,7.295076,4258000
1989-10-11,27,27.0625,26.875,26.9375,7.261378,4696400
1989-10-12,26.90625,26.9375,26.8125,26.90625,7.252958,4170400
1989-10-13,26.84375,27,24.96875,25.5,6.873881,9716800
1989-10-16,24.625,26.9375,24.4375,25.75,6.941275,21450800
1989-10-17,25.5,25.71875,25.125,25.5625,6.890732,11628400
1989-10-18,25.4375,25.75,25.375,25.4375,6.857033,6253200
1989-10-19,25.875,26.34375,25.78125,26.03125,7.017087,8906400
1989-10-20,26.03125,26.15625,25.875,26.0625,7.025514,7726400
1989-10-23,26.0625,26.1875,25.84375,25.875,6.974966,5800000
1989-10-24,25.8125,26.125,25.25,25.75,6.941275,8082000
1989-10-25,25.4375,25.6875,25.4375,25.46875,6.865458,4377200
1989-10-26,25.28125,25.4375,25.125,25.1875,6.789645,6823600
1989-10-27,25.0625,25.21875,24.875,24.96875,6.730678,8436400
1989-10-30,25.125,25.1875,24.84375,24.875,6.705405,4741600
1989-10-31,25,25.34375,24.96875,25.0625,6.755951,7036000
1989-11-01,25.0625,25.09375,24.90625,25,6.7391,7224400
1989-11-02,24.78125,24.90625,24.1875,24.46875,6.931369,10778000
1989-11-03,24.46875,24.71875,24.46875,24.625,6.975632,4481600
1989-11-06,24.53125,24.53125,24.125,24.15625,6.84285,8018400
1989-11-07,24.125,24.4375,24.0625,24.34375,6.895966,5996400
1989-11-08,24.40625,24.5,24.1875,24.1875,6.851702,6315200
1989-11-09,24.21875,24.375,24.125,24.34375,6.895966,6111600
1989-11-10,24.46875,24.65625,24.40625,24.53125,6.949075,5310400
1989-11-13,24.59375,24.71875,24.4375,24.5625,6.957932,5713600
1989-11-14,24.6875,24.8125,24.4375,24.5,6.940227,6759600
1989-11-15,24.59375,24.625,24.28125,24.46875,6.931369,5221200
1989-11-16,24.5,24.5625,24,24.28125,6.878258,7245200
1989-11-17,24.25,24.9375,24.1875,24.78125,7.019895,9109200
1989-11-20,24.78125,24.84375,24.5,24.6875,6.993338,4998800
1989-11-21,24.75,24.9375,24.625,24.875,7.046453,4511600
1989-11-22,24.90625,25.125,24.84375,25.03125,7.090715,4517600
1989-11-24,25.0625,25.1875,25.0625,25.09375,7.10842,2555200
1989-11-27,25.125,25.1875,24.5625,24.84375,7.037602,4981600
1989-11-28,24.78125,24.84375,24.625,24.71875,7.002191,4630800
1989-11-29,24.625,24.65625,24.375,24.4375,6.922519,3826000
1989-11-30,24.375,24.53125,24.21875,24.40625,6.913664,4005200
1989-12-01,24.40625,24.53125,24.21875,24.28125,6.878258,5736800
1989-12-04,24.34375,24.875,24.34375,24.8125,7.02875,8107600
1989-12-05,25.4375,25.46875,24.90625,24.90625,7.055305,8866800
1989-12-06,24.75,24.8125,24.625,24.65625,6.984486,5335200
1989-12-07,24.71875,24.8125,24.40625,24.5,6.940227,5524800
1989-12-08,24.5,24.53125,24.125,24.21875,6.860551,4910400
1989-12-11,24.15625,24.1875,23.875,24.03125,6.807442,6948800
1989-12-12,24.03125,24.25,23.90625,24.25,6.869408,8408400
1989-12-13,24.21875,24.34375,23.90625,23.96875,6.789732,5335600
1989-12-14,23.78125,23.875,23.75,23.78125,6.73662,5546000
1989-12-15,23.8125,23.8125,23.5,23.75,6.727769,12173200
1989-12-18,23.65625,23.8125,23.34375,23.40625,6.630393,7727600
1989-12-19,23.40625,23.8125,23.34375,23.6875,6.710064,8968800
1989-12-20,23.71875,23.78125,23.46875,23.65625,6.701213,6065200
1989-12-21,23.625,23.84375,23.59375,23.78125,6.73662,7221600
1989-12-22,23.8125,23.9375,23.78125,23.84375,6.754329,4020400
1989-12-26,23.78125,23.875,23.5625,23.625,6.692359,2728800
1989-12-27,23.6875,23.84375,23.625,23.6875,6.710064,4662800
1989-12-28,23.71875,23.78125,23.5,23.53125,6.665802,4769200
1989-12-29,23.5625,23.65625,23.5,23.53125,6.665802,6549600
1990-01-02,23.6875,24.53125,23.625,24.5,6.940227,7041600
1990-01-03,24.6875,24.875,24.59375,24.71875,7.002191,9464000
1990-01-04,24.75,25.09375,24.71875,25,7.081861,9674800
1990-01-05,24.96875,25.40625,24.875,24.9375,7.064156,7570000
1990-01-08,24.8125,25.21875,24.8125,25.09375,7.10842,4625200
1990-01-09,25.125,25.3125,24.84375,24.84375,7.037602,7048000
1990-01-10,24.875,25,24.65625,24.75,7.011044,5945600
1990-01-11,24.875,25.09375,24.84375,24.96875,7.073012,5905600
1990-01-12,24.65625,24.8125,24.40625,24.46875,6.931369,5390800
1990-01-15,24.40625,24.59375,24.3125,24.53125,6.949075,4035600
1990-01-16,24.375,25.09375,24.375,25.03125,7.090715,8220400
1990-01-17,25.09375,25.21875,24.59375,24.71875,7.002191,8926000
1990-01-18,24.5,24.90625,24.40625,24.875,7.046453,6926400
1990-01-19,24.9375,24.96875,24.625,24.65625,6.984486,6594800
1990-01-22,24.6875,24.78125,24.125,24.15625,6.84285,6882800
1990-01-23,24.25,24.5625,24.15625,24.1875,6.851702,5922800
1990-01-24,23.9375,24.46875,23.875,24.375,6.904817,9820400
1990-01-25,24.46875,24.46875,23.75,23.96875,6.789732,6792400
1990-01-26,24.03125,24.3125,23.78125,24.21875,6.860551,7345600
1990-01-29,24.34375,24.4375,23.875,24.3125,6.887107,5153600
1990-01-30,24.34375,24.40625,23.9375,24.3125,6.887107,8646800
1990-01-31,24.5,24.65625,24.40625,24.65625,6.984486,8452000
1990-02-01,24.65625,24.9375,24.4375,24.4375,6.922519,6903600
1990-02-02,24.46875,24.6875,24.46875,24.59375,6.966778,6064400
1990-02-05,24.40625,24.96875,24.375,24.90625,7.420386,5299200
1990-02-06,24.90625,25.34375,24.65625,25.25,7.522799,10808000
1990-02-07,25.1875,25.9375,25.15625,25.78125,7.681077,12057600
1990-02-08,25.90625,25.96875,25.46875,25.6875,7.653142,7932000
1990-02-09,25.71875,25.8125,25.5,25.625,7.634522,5061600
1990-02-12,25.59375,25.59375,25.15625,25.28125,7.532107,4766400
1990-02-13,25.46875,25.8125,25.3125,25.8125,7.690385,7168400
1990-02-14,25.84375,26.0625,25.8125,25.9375,7.727629,6006800
1990-02-15,26.03125,26.15625,25.9375,25.9375,7.727629,5704000
1990-02-16,26.125,26.125,25.84375,25.875,7.709009,8805600
1990-02-20,25.65625,25.78125,25.5625,25.71875,7.662453,5599600
1990-02-21,25.5625,26.28125,25.5,26.21875,7.811418,8096400
1990-02-22,26.25,26.375,25.8125,25.8125,7.690385,9185600
1990-02-23,25.6875,25.96875,25.5,25.65625,7.643831,6251600
1990-02-26,25.75,26.03125,25.625,26,7.746248,5486000
1990-02-27,26.03125,26.375,25.90625,25.9375,7.727629,6890800
1990-02-28,25.90625,26.15625,25.78125,25.96875,7.736938,5761200
1990-03-01,25.9375,26.09375,25.84375,26,7.746248,4490800
1990-03-02,26,26.34375,26,26.21875,7.811418,5690000
1990-03-05,26.21875,26.46875,26.15625,26.25,7.820732,5509200
1990-03-06,26.3125,26.4375,26.0625,26.4375,7.876592,5100800
1990-03-07,26.5,26.5625,26.3125,26.375,7.857973,6158400
1990-03-08,26.5,26.84375,26.5,26.75,7.969697,6947600
1990-03-09,26.75,26.84375,26.5625,26.625,7.932454,7003200
1990-03-12,26.625,26.9375,26.5625,26.9375,8.025563,6051200
1990-03-13,26.875,27.0625,26.5625,26.5625,7.913831,8300800
1990-03-14,26.71875,26.75,26.40625,26.5625,7.913831,4990800
1990-03-15,26.65625,26.84375,26.625,26.75,7.969697,5328000
1990-03-16,26.9375,27.1875,26.84375,27.15625,8.090734,10296400
1990-03-19,27.03125,27.28125,26.84375,27.25,8.11866,6428800
1990-03-20,27.21875,27.34375,26.96875,27,8.044181,7406400
1990-03-21,27.125,27.125,26.78125,26.8125,7.988319,3389200
1990-03-22,26.75,26.875,26.375,26.625,7.932454,4801200
1990-03-23,26.5,26.53125,26.21875,26.25,7.820732,4597600
1990-03-26,26.375,26.4375,26.03125,26.03125,7.755559,3350000
1990-03-27,25.90625,26.1875,25.84375,26.125,7.783491,5292800
1990-03-28,26.0625,26.46875,25.9375,26.46875,7.885904,5824400
1990-03-29,26.5,26.71875,26.4375,26.5,7.895216,5656800
1990-03-30,26.59375,26.6875,26.40625,26.53125,7.904523,5704000
1990-04-02,26.28125,26.46875,26.25,26.46875,7.885904,5193200
1990-04-03,26.5,26.6875,26.5,26.65625,7.941762,4201600
1990-04-04,26.65625,26.9375,26.46875,26.625,7.932454,6864800
1990-04-05,26.6875,26.71875,26.46875,26.53125,7.904523,3473600
1990-04-06,26.5625,26.59375,26.3125,26.46875,7.885904,3009200
1990-04-09,26.40625,26.46875,26.3125,26.375,7.857973,3131200
1990-04-10,26.3125,26.59375,26.28125,26.46875,7.885904,3739200
1990-04-11,26.53125,26.625,26.46875,26.59375,7.923145,2580800
1990-04-12,26.78125,27,26.75,26.78125,7.97901,3686400
1990-04-16,27.5,27.8125,27.5,27.71875,8.258317,16482800
1990-04-17,27.625,27.8125,27.46875,27.78125,8.27694,7657600
1990-04-18,27.71875,27.71875,27.375,27.46875,8.183835,6124000
1990-04-19,27.375,27.5625,27.28125,27.28125,8.127975,6110000
1990-04-20,27.34375,27.375,27.0625,27.34375,8.1466,6626000
1990-04-23,27.25,27.375,27.15625,27.34375,8.1466,5400800
1990-04-24,27.40625,27.59375,27.21875,27.21875,8.109353,5226400
1990-04-25,27.3125,27.53125,27.28125,27.34375,8.1466,4693600
1990-04-26,27.46875,27.5,27.125,27.1875,8.100041,5529200
1990-04-27,27.25,27.25,26.84375,26.84375,7.99763,3926400
1990-04-30,26.75,27.3125,26.75,27.25,8.11866,6451600
1990-05-01,27.375,27.40625,26.96875,27,8.044181,4664800
1990-05-02,27,27.28125,27,27.28125,8.127975,4866400
1990-05-03,27.375,27.53125,27.28125,27.3125,8.137283,6674800
1990-05-04,27.15625,27.65625,27.0625,27.625,8.611919,6049200
1990-05-07,27.625,27.84375,27.5625,27.625,8.611919,5220800
1990-05-08,27.625,27.75,27.59375,27.6875,8.631395,4962000
1990-05-09,27.6875,27.8125,27.59375,27.8125,8.670368,4860000
1990-05-10,27.84375,28.21875,27.8125,28.09375,8.758039,7253200
1990-05-11,28.40625,28.625,28.25,28.5,8.88469,10189200
1990-05-14,28.53125,28.875,28.5,28.5625,8.904176,9242400
1990-05-15,28.46875,28.90625,28.4375,28.90625,9.011336,5944000
1990-05-16,28.8125,28.9375,28.65625,28.84375,8.991849,7046000
1990-05-17,28.96875,29.0625,28.78125,29.03125,9.050303,6090400
1990-05-18,28.96875,29.0625,28.8125,28.84375,8.991849,7080800
1990-05-21,28.78125,29.34375,28.78125,29.25,9.118496,6942400
1990-05-22,29.375,29.4375,29.15625,29.4375,9.176951,7734400
1990-05-23,29.375,29.6875,29.3125,29.6875,9.254886,6812400
1990-05-24,29.6875,29.71875,29.46875,29.6875,9.254886,5781200
1990-05-25,29.40625,29.5,29.03125,29.0625,9.060043,4594800
1990-05-29,29.25,29.96875,29.1875,29.9375,9.332819,7840400
1990-05-30,30,30.53125,29.90625,30.21875,9.4205,11428000
1990-05-31,29.9375,30.21875,29.875,30,9.352309,7963600
1990-06-01,30.125,30.1875,29.75,29.875,9.313336,6168000
1990-06-04,29.875,30.21875,29.8125,30.09375,9.381531,5193200
1990-06-05,30.125,30.46875,30.03125,30.1875,9.410757,9407600
1990-06-06,30.09375,30.5625,30.09375,30.15625,9.401012,6174000
1990-06-07,30.3125,30.375,29.9375,30.15625,9.401012,5949600
1990-06-08,30.21875,30.21875,29.65625,29.6875,9.254886,5725200
1990-06-11,29.65625,30.0625,29.65625,29.96875,9.34256,4326800
1990-06-12,30.03125,30.21875,29.8125,30.0625,9.371792,5504800
1990-06-13,30.125,30.53125,30.0625,30.34375,9.459464,8964000
1990-06-14,30.3125,30.46875,30.03125,30.21875,9.4205,6793200
1990-06-15,30.09375,30.3125,30.03125,30.09375,9.381531,8447600
1990-06-18,30.0625,30.1875,29.65625,29.65625,9.245147,5968000
1990-06-19,29.71875,29.78125,29.46875,29.6875,9.254886,5782400
1990-06-20,29.6875,29.78125,29.3125,29.5,9.196429,4044800
1990-06-21,29.5,29.78125,29.375,29.78125,9.284112,4004800
1990-06-22,29.75,29.875,29.0625,29.0625,9.060043,4800400
1990-06-25,29.15625,29.3125,29.125,29.15625,9.08927,4504800
1990-06-26,29.40625,29.5,29.125,29.1875,9.099015,5017600
1990-06-27,29.21875,29.53125,29.1875,29.5,9.196429,4606800
1990-06-28,29.5625,29.59375,29.375,29.40625,9.167212,3215200
1990-06-29,29.40625,29.53125,29.34375,29.375,9.157464,3414800
1990-07-02,29.375,29.6875,29.34375,29.625,9.235399,3664000
1990-07-03,29.65625,29.6875,29.40625,29.40625,9.167212,2336400
1990-07-05,29.375,29.40625,29.21875,29.34375,9.147724,3399200
1990-07-06,29.28125,29.625,29.25,29.5,9.196429,2834400
1990-07-09,29.53125,29.8125,29.46875,29.75,9.274364,3667200
1990-07-10,29.8125,29.9375,29.4375,29.4375,9.176951,4976000
1990-07-11,29.53125,29.8125,29.46875,29.78125,9.284112,4100000
1990-07-12,29.75,30.09375,29.6875,30,9.352309,6945600
1990-07-13,30.15625,30.53125,30.0625,30.25,9.430239,8621600
1990-07-16,30.5,30.78125,30.3125,30.59375,9.537404,8924400
1990-07-17,30.625,30.625,29.96875,30.1875,9.410757,6742800
1990-07-18,30.21875,30.40625,29.96875,29.96875,9.34256,6736400
1990-07-19,29.90625,30.03125,29.6875,30,9.352309,5743200
1990-07-20,30.03125,30.0625,29.375,29.40625,9.167212,7034400
1990-07-23,29.4375,29.4375,28.53125,28.96875,9.030821,8573200
1990-07-24,28.96875,29,28.40625,28.6875,8.943147,6158000
1990-07-25,28.625,28.875,28.5625,28.6875,8.943147,5458800
1990-07-26,28.65625,28.65625,28.0625,28.28125,8.8165,5483600
1990-07-27,28.1875,28.1875,27.65625,27.84375,8.680108,7385200
1990-07-30,27.6875,28.09375,27.625,28.03125,8.738559,5922800
1990-07-31,28.09375,28.21875,27.65625,27.875,8.689849,5477200
1990-08-01,27.96875,28.09375,27.65625,27.90625,8.699592,6841200
1990-08-02,27.25,27.6875,27.25,27.4375,8.553464,7474800
1990-08-03,27.3125,27.375,25.9375,27.03125,8.426815,14196800
1990-08-06,25.96875,26.09375,25.625,25.96875,8.47495,9140000
1990-08-07,26.15625,26.25,25.625,25.75,8.403563,8947200
1990-08-08,25.75,25.96875,25.71875,25.78125,8.413763,7539200
1990-08-09,25.875,25.96875,25.75,25.8125,8.42396,5054800
1990-08-10,25.8125,25.90625,25.375,25.5,8.321971,5794000
1990-08-13,25.375,26,25.25,25.9375,8.464754,6331200
1990-08-14,25.90625,26.28125,25.78125,26.09375,8.515747,6623600
1990-08-15,26.28125,26.3125,26.125,26.25,8.56674,6059600
1990-08-16,26.0625,26.4375,25.9375,25.9375,8.464754,8125600
1990-08-17,25.75,25.84375,25.1875,25.34375,8.270981,10562400
1990-08-20,25.5,25.6875,25.46875,25.5625,8.342374,4955200
1990-08-21,25.15625,25.4375,24.9375,25.125,8.199595,9559600
1990-08-22,25.1875,25.25,24.71875,24.75,8.077213,7892000
1990-08-23,24.1875,24.59375,24.125,24.21875,7.903835,9709600
1990-08-24,24.625,25.25,24.46875,25.09375,8.189394,8158400
1990-08-27,25.75,26.09375,25.6875,26.09375,8.515747,6300400
1990-08-28,25.96875,26.03125,25.84375,25.90625,8.454553,3872400
1990-08-29,25.875,26.09375,25.6875,25.96875,8.47495,4578800
1990-08-30,25.96875,26.03125,25.34375,25.4375,8.301579,4320400
1990-08-31,25.40625,25.46875,25.09375,25.46875,8.311775,3541600
1990-09-04,25.25,25.65625,25.1875,25.625,8.362769,4802000
1990-09-05,25.71875,25.96875,25.5625,25.625,8.362769,5810400
1990-09-06,25.71875,25.875,25.375,25.59375,8.352571,5388000
1990-09-07,25.46875,26.375,25.46875,26.375,8.607532,6538800
1990-09-10,26.625,26.90625,26.375,26.46875,8.638128,6437600
1990-09-11,26.59375,26.9375,26.46875,26.875,8.770707,5752800
1990-09-12,27.09375,27.09375,26.78125,26.96875,8.801307,4771600
1990-09-13,26.9375,26.9375,26.1875,26.25,8.56674,4308000
1990-09-14,26.21875,26.25,25.90625,26.09375,8.515747,5390400
1990-09-17,26.0625,26.4375,26.03125,26.28125,8.576941,3579600
1990-09-18,26.3125,26.90625,26.28125,26.8125,8.750313,6796800
1990-09-19,26.96875,27.3125,26.875,27.09375,8.842099,8756400
1990-09-20,27.03125,27.25,26.65625,26.96875,8.801307,4854000
1990-09-21,26.90625,26.96875,26.375,26.6875,8.709519,8846000
1990-09-24,26.5625,26.5625,26.125,26.25,8.56674,7974800
1990-09-25,26.3125,26.625,26.21875,26.59375,8.678922,6181200
1990-09-26,26.625,26.6875,26.0625,26.34375,8.597331,6977600
1990-09-27,26.4375,26.65625,25.71875,26.09375,8.515747,6756400
1990-09-28,25.78125,26.78125,25.71875,26.59375,8.678922,7900400
1990-10-01,26.78125,27.375,26.78125,27.25,8.893087,7405200
1990-10-02,27.375,27.59375,27.0625,27.0625,8.831899,7572400
1990-10-03,27.0625,27.25,26.78125,26.84375,8.760512,4406800
1990-10-04,26.84375,27.0625,26.59375,26.96875,8.801307,4648000
1990-10-05,26.625,27.25,26.5,27.0625,8.831899,6280000
1990-10-08,27.1875,27.375,27.15625,27.375,8.933889,3605200
1990-10-09,27.09375,27.15625,26.34375,26.34375,8.597331,5674400
1990-10-10,26.40625,26.65625,25.71875,25.875,8.444359,9034400
1990-10-11,25.9375,25.96875,24.9375,25.25,8.240385,12455200
1990-10-12,25.4375,25.5,24.875,25.0625,8.179195,9232400
1990-10-15,25.15625,25.21875,24.0625,24.8125,8.097611,12485600
1990-10-16,24.84375,25.09375,24.5625,24.84375,8.107808,6760800
1990-10-17,24.875,25.40625,24.84375,25.1875,8.219993,5321200
1990-10-18,25.5,26.34375,25.4375,26.34375,8.597331,7466000
1990-10-19,26.3125,27.25,26.15625,26.90625,8.780908,10602400
1990-10-22,26.90625,27.1875,26.625,26.9375,8.791105,7673200
1990-10-23,26.84375,27.0625,26.65625,26.6875,8.709519,5082800
1990-10-24,26.6875,27.25,26.6875,27.15625,8.862496,6477600
1990-10-25,27.25,27.3125,26.65625,27.03125,8.8217,6368000
1990-10-26,26.84375,26.875,26.625,26.71875,8.719717,4984400
1990-10-29,26.625,26.96875,26.28125,26.5,8.648329,5254400
1990-10-30,26.53125,26.71875,26.21875,26.59375,8.678922,6556000
1990-10-31,26.625,26.65625,26.1875,26.375,8.607532,5810000
1990-11-01,26.34375,26.84375,26.21875,26.8125,8.750313,4935600
1990-11-02,26.8125,27.15625,26.8125,27.09375,8.842099,7161200
1990-11-05,26.84375,27.03125,26.625,26.96875,9.212745,4834800
1990-11-06,26.96875,27.25,26.90625,26.96875,9.212745,6374000
1990-11-07,27,27.0625,26.5625,26.625,9.095318,5603200
1990-11-08,26.625,26.90625,26.5625,26.875,9.180716,6476800
1990-11-09,27.125,27.5625,26.96875,27.5625,9.415573,9096800
1990-11-12,27.71875,28.3125,27.6875,28.25,9.65043,14173200
1990-11-13,28.25,28.375,28,28,9.565024,8526000
1990-11-14,28.125,28.5,28.125,28.375,9.693132,7875600
1990-11-15,28.3125,28.40625,28.125,28.15625,9.618402,6158800
1990-11-16,28.25,28.53125,28,28.40625,9.703804,9078800
1990-11-19,28.53125,28.71875,28.5,28.6875,9.799887,7443200
1990-11-20,28.6875,28.78125,28.3125,28.34375,9.682456,8001200
1990-11-21,28.3125,28.53125,28.09375,28.53125,9.746511,5251600
1990-11-23,28.46875,28.5625,28.15625,28.15625,9.618402,1862000
1990-11-26,28,28.5625,27.90625,28.46875,9.725156,4661600
1990-11-27,28.46875,28.53125,28.15625,28.375,9.693132,6126000
1990-11-28,28.25,28.46875,28.09375,28.09375,9.597048,5276800
1990-11-29,28.125,28.21875,27.90625,28,9.565024,4782800
1990-11-30,27.90625,28.625,27.8125,28.40625,9.703804,7217600
1990-12-03,28.625,28.625,28.25,28.34375,9.682456,6280800
1990-12-04,28.34375,28.75,28.25,28.6875,9.799887,5831600
1990-12-05,28.53125,28.71875,28.4375,28.65625,9.789209,5938000
1990-12-06,28.96875,29,27.8125,27.875,9.522323,13558400
1990-12-07,27.875,28.21875,27.6875,28.125,9.607731,7637600
1990-12-10,28.0625,28.4375,28.03125,28.34375,9.682456,4695200
1990-12-11,28.25,28.28125,28.09375,28.21875,9.639749,3991600
1990-12-12,28.21875,28.625,28.15625,28.59375,9.767858,5887600
1990-12-13,28.59375,28.65625,28.21875,28.21875,9.639749,4372400
1990-12-14,28,28.125,27.75,27.8125,9.500975,5740800
1990-12-17,27.71875,27.9375,27.65625,27.875,9.522323,3819600
1990-12-18,27.875,28.375,27.875,28.375,9.693132,6467200
1990-12-19,28.25,28.5,28.03125,28.1875,9.629078,9855600
1990-12-20,28.0625,28.65625,28.0625,28.4375,9.714476,7584000
1990-12-21,28.5,28.59375,28.34375,28.46875,9.725156,8338400
1990-12-24,28.46875,28.5625,28.4375,28.46875,9.725156,1365200
1990-12-26,28.5,28.5625,28.375,28.375,9.693132,1587200
1990-12-27,28.3125,28.46875,28.25,28.40625,9.703804,2856400
1990-12-28,28.40625,28.46875,28.3125,28.34375,9.682456,2912800
1990-12-31,28.34375,28.375,28.21875,28.25,9.65043,1845200
1991-01-02,28.21875,28.4375,28.03125,28.03125,9.575704,4150800
1991-01-03,28.09375,28.46875,28.0625,28.125,9.607731,5229600
1991-01-04,28.1875,28.25,27.96875,28.03125,9.575704,4340400
1991-01-07,27.84375,27.96875,27.5,27.5625,9.415573,4757600
1991-01-08,27.59375,27.59375,27.1875,27.25,9.308817,6862000
1991-01-09,27.4375,27.6875,26.6875,26.71875,9.12734,8312000
1991-01-10,26.90625,27.09375,26.8125,27.09375,9.255445,3848000
1991-01-11,26.96875,27.0625,26.9375,27.03125,9.234093,2434800
1991-01-14,26.71875,26.78125,26.375,26.6875,9.11667,6986000
1991-01-15,26.71875,26.9375,26.6875,26.875,9.180716,4672400
1991-01-16,26.8125,27.3125,26.65625,27.28125,9.319497,6324000
1991-01-17,28.75,29.03125,28.5625,28.9375,9.885285,17321600
1991-01-18,28.8125,29.5625,28.71875,29.40625,10.045418,18370000
1991-01-21,29.1875,30.03125,29.15625,29.90625,10.216221,8806000
1991-01-22,29.84375,29.90625,29.4375,29.5,10.077435,7854800
1991-01-23,29.46875,30.03125,29.46875,29.8125,10.184193,8844000
1991-01-24,30,30.40625,29.96875,30.25,10.333647,11364800
1991-01-25,30.28125,30.65625,30.125,30.65625,10.472425,9764400
1991-01-28,30.625,31.25,30.59375,31.0625,10.611203,9913200
1991-01-29,31.03125,31.34375,30.75,31.125,10.632552,7796800
1991-01-30,31.1875,31.75,31.15625,31.75,10.846057,10097200
1991-01-31,31.65625,31.78125,31.5625,31.6875,10.824709,6873200
1991-02-01,31.625,31.90625,31.40625,31.71875,10.83538,7676400
1991-02-04,31.5625,31.90625,31.40625,31.84375,11.309518,6212400
1991-02-05,31.8125,32.125,31.75,32.125,11.409402,8708400
1991-02-06,32.03125,32.5,32,32.46875,11.531487,9678400
1991-02-07,32.5,32.75,32.09375,32.125,11.409402,10128000
1991-02-08,32.21875,32.46875,32.0625,32.375,11.498188,7006800
1991-02-11,32.46875,33.125,32.40625,33.09375,11.753462,7461200
1991-02-12,32.875,33.46875,32.875,33.1875,11.786757,9489600
1991-02-13,33.09375,33.75,33.0625,33.65625,11.953238,7695200
1991-02-14,33.71875,34.0625,33.46875,33.75,11.986535,9941600
1991-02-15,33.875,34.46875,33.84375,34.34375,12.197406,10955600
1991-02-19,34.3125,34.9375,34.25,34.875,12.386086,9112400
1991-02-20,34.5625,34.6875,34.46875,34.46875,12.241801,7416800
1991-02-21,34.5,34.5625,33.875,33.875,12.03093,6262000
1991-02-22,33.90625,34.25,33.15625,33.3125,11.83115,9536400
1991-02-25,33.5625,33.78125,33.03125,33.40625,11.86445,7578800
1991-02-26,33.1875,33.25,32.4375,32.4375,11.520387,8908400
1991-02-27,32.5,32.71875,32.03125,32.71875,11.620283,8164800
1991-02-28,32.8125,32.875,31.875,32.1875,11.431604,8634000
1991-03-01,32.0625,32.875,32.03125,32.75,11.631381,7432400
1991-03-04,32.8125,33.125,32.46875,32.65625,11.59808,4758400
1991-03-05,32.65625,33.75,32.46875,33.375,11.853351,9935600
1991-03-06,33.59375,33.71875,33.15625,33.21875,11.797855,8124000
1991-03-07,33.1875,33.4375,32.90625,33.125,11.764565,4770400
1991-03-08,33.28125,33.40625,32.75,32.8125,11.653574,5936000
1991-03-11,32.5,32.625,32.1875,32.28125,11.464897,7217600
1991-03-12,32.21875,32.3125,31.625,31.75,11.276218,8627200
1991-03-13,31.75,32.40625,31.6875,32.28125,11.464897,6017600
1991-03-14,32.3125,32.6875,31.625,32.03125,11.37611,7779600
1991-03-15,31.9375,31.9375,31.5625,31.65625,11.242929,10766000
1991-03-18,31.59375,32.03125,31.5625,31.96875,11.353909,5965200
1991-03-19,29.6875,29.75,28.75,28.78125,10.221849,25338400
1991-03-20,28.75,28.84375,28.375,28.53125,10.133068,16028400
1991-03-21,28.6875,28.75,27.75,27.96875,9.933286,12931200
1991-03-22,28,28.15625,27.8125,27.90625,9.911093,11433200
1991-03-25,27.96875,28.40625,27.9375,28.375,10.077571,6387600
1991-03-26,28.375,28.65625,28.34375,28.46875,10.110867,5503200
1991-03-27,28.59375,28.65625,28.125,28.21875,10.022068,6818800
1991-03-28,28.5,28.59375,28.21875,28.46875,10.110867,6475200
1991-04-01,28.46875,28.5625,27.96875,28.0625,9.96658,5692000
1991-04-02,28.125,28.375,27.78125,28.3125,10.055363,9072400
1991-04-03,28.34375,28.5625,28.25,28.28125,10.04427,7363600
1991-04-04,28.40625,28.6875,28.03125,28.375,10.077571,7753200
1991-04-05,28.53125,28.625,28.125,28.15625,9.999877,6080400
1991-04-08,28.09375,28.375,28,28.25,10.033171,3860400
1991-04-09,28.1875,28.34375,27.75,27.8125,9.877794,5395600
1991-04-10,27.84375,27.90625,27.5,27.8125,9.877794,7698800
1991-04-11,27.78125,27.96875,27.53125,27.65625,9.8223,8858800
1991-04-12,27.75,27.75,27.03125,27.125,9.633619,14222000
1991-04-15,27.0625,27.09375,26.40625,26.71875,9.489339,12107200
1991-04-16,26.75,27.3125,26.6875,27.3125,9.700217,8346800
1991-04-17,27.40625,27.6875,27.3125,27.46875,9.755708,8356000
1991-04-18,27.5,27.6875,27.34375,27.4375,9.74461,5855200
1991-04-19,27.3125,27.5625,27.25,27.375,9.722408,8437200
1991-04-22,27.1875,27.34375,27.03125,27.125,9.633619,6281600
1991-04-23,27.25,27.28125,26.96875,27.09375,9.622519,3728400
1991-04-24,27.09375,27.21875,27,27.0625,9.611424,5768400
1991-04-25,27.09375,27.28125,26.90625,27,9.58923,4485600
1991-04-26,27,27.0625,26.8125,26.84375,9.533737,4094000
1991-04-29,26.9375,26.96875,26.15625,26.21875,9.311761,7418000
1991-04-30,26.375,26.375,25.53125,25.75,9.145282,13152800
1991-05-01,25.625,26.125,25.53125,26,9.234072,7776800
1991-05-02,25.9375,26.5,25.9375,26.46875,9.400549,6088400
1991-05-03,26.375,26.625,25.5,25.90625,9.200777,12892400
1991-05-06,25.59375,25.90625,25.59375,25.84375,9.628284,4376000
1991-05-07,25.84375,25.875,25.46875,25.46875,9.488573,5144400
1991-05-08,25.53125,26,25.4375,25.9375,9.663215,5536000
1991-05-09,26.0625,26.46875,26.03125,26.46875,9.861132,6174000
1991-05-10,26.46875,26.5,25.75,25.84375,9.628284,5457600
1991-05-13,25.90625,26.5,25.8125,26.46875,9.861132,5138400
1991-05-14,26.375,26.5625,26.15625,26.5,9.872771,7864800
1991-05-15,26.25,26.28125,25.3125,25.6875,9.570074,10705600
1991-05-16,25.9375,26.0625,25.75,26.03125,9.698141,5453200
1991-05-17,25.90625,26.15625,25.875,25.9375,9.663215,8452400
1991-05-20,26.03125,26.0625,25.78125,25.8125,9.616641,3162800
1991-05-21,25.90625,26.0625,25.125,25.375,9.453646,6700800
1991-05-22,25.5625,26.15625,25.5,26.15625,9.744712,8968400
1991-05-23,26.125,26.15625,25.9375,26.15625,9.744712,5525200
1991-05-24,26.15625,26.28125,26.125,26.25,9.779634,3820400
1991-05-28,26.3125,26.34375,25.90625,26.28125,9.79128,5766800
1991-05-29,26.15625,26.15625,25.9375,26.03125,9.698141,6608800
1991-05-30,25.90625,26.28125,25.90625,26.09375,9.721427,5716400
1991-05-31,26.09375,26.625,25.9375,26.53125,9.884414,7060000
1991-06-03,26.5,26.84375,26.4375,26.59375,9.907706,5287200
1991-06-04,26.40625,26.5,26.15625,26.25,9.779634,4880400
1991-06-05,26.34375,26.375,25.78125,25.8125,9.616641,5948800
1991-06-06,25.78125,25.90625,25.5,25.75,9.593357,5416800
1991-06-07,25.71875,25.75,25.34375,25.5,9.500218,7041600
1991-06-10,25.59375,25.6875,25.53125,25.59375,9.535145,3941200
1991-06-11,25.6875,25.875,25.53125,25.5625,9.523501,4547600
1991-06-12,25.46875,25.5,25.15625,25.375,9.453646,7518800
1991-06-13,25.34375,25.34375,25.03125,25.15625,9.372149,7584400
1991-06-14,25.34375,25.40625,24.96875,25.09375,9.348865,9448000
1991-06-17,24.90625,25,24.875,24.875,9.267369,652800
1991-06-18,24.9375,25.25,24.9375,25.21875,9.395437,6945600
1991-06-19,25.0625,25.3125,25,25.25,9.40708,8331200
1991-06-20,24.6875,24.8125,24.28125,24.78125,9.232442,16344000
1991-06-21,24.8125,25,24.78125,24.90625,9.279011,12577200
1991-06-24,24.78125,24.90625,24.5625,24.59375,9.162584,9382400
1991-06-25,24.65625,24.90625,24.5625,24.84375,9.255729,6861200
1991-06-26,24.78125,24.84375,24.53125,24.65625,9.185869,6804000
1991-06-27,24.6875,24.6875,24.34375,24.40625,9.092736,7252400
1991-06-28,24.3125,24.4375,24.15625,24.28125,9.046162,7086400
1991-07-01,24.40625,24.65625,24.34375,24.59375,9.162584,5378400
1991-07-02,24.5625,24.84375,24.53125,24.78125,9.232442,4838400
1991-07-03,24.6875,24.71875,24.53125,24.53125,9.1393,3868400
1991-07-05,24.53125,24.8125,24.46875,24.65625,9.185869,3140000
1991-07-08,24.5,25.125,24.4375,25.125,9.360512,5562000
1991-07-09,25.09375,25.21875,24.8125,24.875,9.267369,5046800
1991-07-10,24.96875,25.09375,24.625,24.6875,9.197516,5210000
1991-07-11,24.71875,24.75,24.5,24.5625,9.150951,4749200
1991-07-12,24.75,24.9375,24.5625,24.84375,9.255729,5621600
1991-07-15,24.875,24.96875,24.8125,24.8125,9.244085,3411200
1991-07-16,24.875,24.875,24,24.15625,8.999595,8803200
1991-07-17,24.0625,24.21875,24.03125,24.0625,8.964668,6188800
1991-07-18,24.15625,24.59375,23.90625,24.5625,9.150951,9436800
1991-07-19,25,25.21875,24.625,25.125,9.360512,10291600
1991-07-22,25.25,25.53125,25.21875,25.5,9.500218,7309600
1991-07-23,25.6875,25.75,25.15625,25.15625,9.372149,5252800
1991-07-24,25.1875,25.34375,25,25.1875,9.383794,4326400
1991-07-25,25.3125,25.40625,25.125,25.125,9.360512,3378000
1991-07-26,25.15625,25.25,25.03125,25.125,9.360512,2560800
1991-07-29,25.125,25.34375,25.09375,25.34375,9.442004,3324400
1991-07-30,25.4375,25.5,25.09375,25.40625,9.465289,4320400
1991-07-31,25.46875,25.53125,25.28125,25.3125,9.430363,3488400
1991-08-01,25.25,25.4375,25.1875,25.3125,9.430363,3612000
1991-08-02,25.375,25.40625,25.0625,25.09375,9.348865,3568800
1991-08-05,25.09375,25.3125,25.09375,25.25,9.40708,4984800
1991-08-06,25.0625,25.1875,24.90625,25.09375,9.819415,5603600
1991-08-07,25.09375,25.125,24.75,24.75,9.684911,4641200
1991-08-08,24.78125,24.9375,24.75,24.8125,9.709361,4236800
1991-08-09,24.8125,24.90625,24.6875,24.71875,9.672679,3362000
1991-08-12,24.71875,24.875,24.65625,24.65625,9.64822,3134000
1991-08-13,24.75,24.96875,24.59375,24.75,9.684911,5090800
1991-08-14,24.84375,24.84375,24.59375,24.625,9.635995,4486000
1991-08-15,24.625,24.75,24.53125,24.59375,9.623763,3213200
1991-08-16,24.59375,24.65625,24.125,24.125,9.440341,6723600
1991-08-19,23.3125,23.90625,23,23.75,9.293596,12080400
1991-08-20,24.0625,24.0625,23.78125,23.9375,9.366972,6522800
1991-08-21,24.03125,24.09375,23.5,23.90625,9.35474,11312400
1991-08-22,23.90625,24.09375,23.53125,23.59375,9.232456,8662000
1991-08-23,23.59375,24.03125,23.59375,23.71875,9.28137,6816400
1991-08-26,23.78125,23.90625,23.6875,23.78125,9.305825,3581200
1991-08-27,23.8125,23.90625,23.65625,23.8125,9.318059,5034400
1991-08-28,23.78125,23.8125,23.5625,23.625,9.244682,6466800
1991-08-29,23.6875,23.96875,23.5,23.875,9.342513,8977200
1991-08-30,23.9375,24.28125,23.9375,24.21875,9.477027,5368400
1991-09-03,24.4375,24.71875,24.40625,24.5,9.587077,6633600
1991-09-04,24.59375,24.8125,24.40625,24.65625,9.64822,6405600
1991-09-05,24.65625,24.78125,24.40625,24.5625,9.61154,3978000
1991-09-06,24.5625,24.90625,24.4375,24.84375,9.721592,5224400
1991-09-09,24.875,25.28125,24.875,25.25,9.880563,4731600
1991-09-10,25.3125,25.3125,24.8125,24.90625,9.746054,6790400
1991-09-11,25,25.34375,24.90625,25.34375,9.917253,6351600
1991-09-12,25.59375,26,25.5625,26,10.174045,8956400
1991-09-13,25.90625,25.9375,25.375,25.71875,10.063992,7562000
1991-09-16,25.71875,26.09375,25.71875,25.90625,10.137358,7364400
1991-09-17,25.84375,26.21875,25.8125,26.21875,10.25964,5577200
1991-09-18,26.125,26.375,26.125,26.34375,10.308558,5658400
1991-09-19,26.34375,26.59375,26.1875,26.21875,10.25964,6975200
1991-09-20,26.21875,26.28125,26,26.0625,10.1985,7539200
1991-09-23,26.0625,26.15625,26.03125,26.15625,10.235189,3130400
1991-09-24,26.21875,26.46875,26.03125,26.46875,10.357469,5996800
1991-09-25,26.40625,26.4375,26.1875,26.25,10.271875,3209200
1991-09-26,26.125,26.4375,26.0625,26.21875,10.25964,3786800
1991-09-27,26.15625,26.34375,25.5,25.5625,10.002848,6364400
1991-09-30,25.59375,26.0625,25.3125,25.90625,10.137358,4936400
1991-10-01,25.90625,25.9375,25.625,25.65625,10.039536,2809200
1991-10-02,25.625,25.625,25.1875,25.28125,9.89279,4178800
1991-10-03,25.21875,25.25,24.75,24.75,9.684911,5180000
1991-10-04,24.78125,24.90625,24.53125,24.5625,9.61154,5280800
1991-10-07,24.59375,24.84375,24.5625,24.71875,9.672679,5110400
1991-10-08,24.78125,24.84375,24.40625,24.5,9.587077,5755200
1991-10-09,24.4375,24.5625,24.1875,24.3125,9.513711,7638000
1991-10-10,24.40625,24.96875,24.25,24.9375,9.758276,5668800
1991-10-11,25,25.125,24.875,24.96875,9.770511,3574400
1991-10-14,24.8125,25.40625,24.78125,25.3125,9.905022,3164000
1991-10-15,25.46875,26.1875,24.9375,26.0625,10.1985,12134400
1991-10-16,25.9375,25.9375,25.34375,25.40625,9.941701,8103600
1991-10-17,25.25,25.3125,24.84375,24.96875,9.770511,6527600
1991-10-18,25,25.09375,24.90625,25.09375,9.819415,5262800
1991-10-21,25.0625,25.25,24.96875,25.0625,9.80719,3765200
1991-10-22,25.0625,25.125,24.625,24.625,9.635995,4621600
1991-10-23,24.65625,24.6875,24.3125,24.625,9.635995,6324000
1991-10-24,24.5,24.78125,24.40625,24.5625,9.61154,3886400
1991-10-25,24.5625,24.65625,24.375,24.5,9.587077,3980400
1991-10-28,24.5625,24.65625,24.5,24.5625,9.61154,3588800
1991-10-29,24.59375,24.84375,24.375,24.71875,9.672679,4721600
1991-10-30,24.75,25.0625,24.71875,25.0625,9.80719,6108400
1991-10-31,25.03125,25.09375,24.5625,24.5625,9.61154,4530000
1991-11-01,24.59375,24.84375,24.4375,24.59375,9.623763,8552000
1991-11-04,24.25,24.4375,24.15625,24.25,9.980278,4563600
1991-11-05,24.3125,24.4375,24.15625,24.15625,9.941692,4686400
1991-11-06,24.1875,24.3125,24.09375,24.15625,9.941692,4031200
1991-11-07,24.59375,25,24.5625,24.96875,10.276089,7596800
1991-11-08,25.25,25.34375,25,25.0625,10.314666,5540000
1991-11-11,25.03125,25.1875,24.96875,25.03125,10.301808,2657200
1991-11-12,25.0625,25.15625,24.78125,24.84375,10.224639,4600000
1991-11-13,24.65625,24.78125,24.59375,24.71875,10.173195,3690400
1991-11-14,24.78125,25.03125,24.59375,25,10.288948,4410000
1991-11-15,25,25.03125,24,24.0625,9.903111,7829200
1991-11-18,24.21875,24.4375,24.0625,24.3125,10.006001,6846000
1991-11-19,24.15625,24.1875,23.75,24.125,9.928834,8497200
1991-11-20,24.25,24.34375,23.84375,23.875,9.825944,5392800
1991-11-21,23.78125,24.1875,23.78125,23.84375,9.813081,6108000
1991-11-22,23.84375,24,23.65625,23.6875,9.748778,5471200
1991-11-25,23.75,23.90625,23.65625,23.78125,9.787358,4254000
1991-11-26,23.90625,24.53125,23.65625,24.46875,10.070304,7790800
1991-11-27,24.15625,24.28125,23.53125,23.5625,9.697333,7215600
1991-11-29,23.46875,23.46875,23.09375,23.125,9.517274,6569600
1991-12-02,22.78125,23.09375,22.65625,23.0625,9.491549,9391200
1991-12-03,22.9375,23.03125,22.75,22.8125,9.388658,6254400
1991-12-04,22.84375,22.875,22.5,22.5,9.260054,9360000
1991-12-05,22.53125,22.78125,22.53125,22.5625,9.285774,7571200
1991-12-06,22.5,22.5625,22.25,22.25,9.157164,10786400
1991-12-09,22.34375,22.4375,21.15625,21.28125,8.758467,15580400
1991-12-10,21.34375,21.625,20.875,21.5625,8.874211,20028000
1991-12-11,21.75,21.96875,21.40625,21.9375,9.028554,10360800
1991-12-12,22.125,22.3125,22,22.15625,9.118574,8372400
1991-12-13,22.1875,22.21875,21.8125,22,9.054269,7117200
1991-12-16,21.9375,22,21.6875,21.71875,8.938519,5168400
1991-12-17,21.6875,21.75,21.3125,21.375,8.797047,5928000
1991-12-18,21.375,21.71875,21.21875,21.5625,8.874211,7624000
1991-12-19,21.40625,21.46875,21.125,21.21875,8.73274,7609600
1991-12-20,21.5,21.5625,21.25,21.4375,8.822768,12893200
1991-12-23,21.46875,22.125,21.375,22.0625,9.079998,9367200
1991-12-24,22.0625,22.5,21.96875,22.0625,9.079998,6876800
1991-12-26,22.0625,22.21875,21.875,22.0625,9.079998,4915200
1991-12-27,22.09375,22.40625,22.09375,22.34375,9.195743,6164000
1991-12-30,22.4375,22.6875,22.28125,22.59375,9.29864,7784800
1991-12-31,22.53125,22.78125,22.21875,22.25,9.157164,7626000
1992-01-02,22.25,22.65625,22.21875,22.5625,9.285774,7123600
1992-01-03,22.5625,22.78125,22.5,22.59375,9.29864,5802400
1992-01-06,22.75,23.28125,22.71875,23.0625,9.491549,8794000
1992-01-07,23,23.6875,22.96875,23.65625,9.735913,7892000
1992-01-08,23.5,23.75,23.0625,23.09375,9.504415,10063600
1992-01-09,23.15625,23.5625,22.8125,22.8125,9.388658,8160400
1992-01-10,22.84375,23.125,22.65625,22.71875,9.350081,6446000
1992-01-13,22.6875,22.71875,22.4375,22.5625,9.285774,5333200
1992-01-14,22.59375,23.125,22.5625,23.09375,9.504415,5353600
1992-01-15,23.5,23.9375,23.375,23.84375,9.813081,12415600
1992-01-16,23.78125,24.28125,23.75,23.875,9.825944,9012800
1992-01-17,23.75,24.53125,23.15625,24.09375,9.915964,14328000
1992-01-20,24.0625,24.09375,23.8125,23.8125,9.800224,4839600
1992-01-21,23.8125,23.875,23.21875,23.21875,9.555864,5705600
1992-01-22,23.21875,23.90625,23.21875,23.90625,9.838804,5093600
1992-01-23,23.875,23.96875,23.3125,23.375,9.620164,5356800
1992-01-24,23.40625,23.5625,23.28125,23.28125,9.581582,4221200
1992-01-27,23.375,23.5,23.34375,23.4375,9.645885,2872000
1992-01-28,23.46875,23.5,23.21875,23.3125,9.594444,3914000
1992-01-29,23.1875,23.53125,22.90625,22.96875,9.452971,5754400
1992-01-30,23.03125,23.125,22.84375,22.9375,9.440113,4190400
1992-01-31,22.96875,23,22.5,22.5,9.260054,5962000
1992-02-03,22.5,22.84375,22.3125,22.84375,9.401528,6077200
1992-02-04,22.78125,23.0625,22.5,23.0625,9.491549,6010400
1992-02-05,22.9375,23.03125,22.75,22.8125,9.388658,6530000
1992-02-06,22.59375,22.71875,22.40625,22.46875,9.765143,5606800
1992-02-07,22.5,22.59375,22.15625,22.3125,9.697237,6896800
1992-02-10,22.40625,22.46875,22.28125,22.4375,9.751561,3783200
1992-02-11,22.4375,22.71875,22.4375,22.5625,9.805891,4522800
1992-02-12,22.625,23.09375,22.46875,23.03125,10.009614,6326000
1992-02-13,23.1875,23.3125,22.53125,22.6875,9.860207,7816000
1992-02-14,22.625,22.78125,22.375,22.4375,9.751561,5180400
1992-02-18,22.5,22.78125,22.28125,22.40625,9.737978,5258000
1992-02-19,22.5,22.6875,22.34375,22.40625,9.737978,4593600
1992-02-20,22.4375,22.65625,22.28125,22.4375,9.751561,5452800
1992-02-21,22.4375,22.59375,22.3125,22.46875,9.765143,5784400
1992-02-24,22.46875,22.5625,22.1875,22.34375,9.710814,4226000
1992-02-25,22.3125,22.3125,22.03125,22.0625,9.588584,6319200
1992-02-26,22.09375,22.15625,21.90625,22.0625,9.588584,6221200
1992-02-27,22,22.09375,21.875,21.9375,9.534263,5926400
1992-02-28,22.09375,22.15625,21.65625,21.71875,9.439187,6988800
1992-03-02,21.71875,21.9375,21.5625,21.875,9.507097,5765600
1992-03-03,21.90625,22.15625,21.78125,22.0625,9.588584,6309200
1992-03-04,22.0625,22.40625,21.84375,21.84375,9.493513,7210000
1992-03-05,21.6875,22.03125,21.625,21.65625,9.412024,6630800
1992-03-06,21.6875,21.8125,21.5,21.59375,9.384856,7251200
1992-03-09,21.59375,21.84375,21.28125,21.84375,9.493513,6315200
1992-03-10,21.9375,22.09375,21.875,21.96875,9.547835,5055200
1992-03-11,21.96875,22.09375,21.78125,21.9375,9.534263,4870400
1992-03-12,21.90625,22.28125,21.90625,22.28125,9.683659,5398800
1992-03-13,22.5625,22.5625,22.28125,22.40625,9.737978,5373600
1992-03-16,22.3125,22.40625,22.0625,22.1875,9.642906,3903200
1992-03-17,22.1875,22.21875,21.84375,21.90625,9.520674,5886800
1992-03-18,21.84375,22.125,21.8125,21.875,9.507097,4292400
1992-03-19,21.46875,21.78125,21.40625,21.46875,9.330534,7691600
1992-03-20,21.46875,21.65625,21.4375,21.53125,9.357697,7849600
1992-03-23,21.5,21.6875,21.40625,21.40625,9.303372,4996000
1992-03-24,21.4375,21.5,21.25,21.3125,9.262623,7334000
1992-03-25,21.28125,21.5,21.1875,21.28125,9.249045,5261200
1992-03-26,21.34375,21.34375,21.03125,21.03125,9.140391,6360400
1992-03-27,21,21.09375,20.78125,20.8125,9.045321,8572400
1992-03-30,20.84375,20.96875,20.78125,20.84375,9.058901,5402000
1992-03-31,20.84375,21.21875,20.84375,20.875,9.072484,6479200
1992-04-01,20.875,20.875,20.6875,20.71875,9.004575,7874400
1992-04-02,20.8125,20.875,20.46875,20.5625,8.936667,8291200
1992-04-03,20.53125,20.59375,20.4375,20.4375,8.882343,6910000
1992-04-06,20.5,20.78125,20.40625,20.78125,9.031741,5685200
1992-04-07,20.84375,21.21875,20.5625,20.59375,8.950251,7705600
1992-04-08,20.65625,21.25,20.65625,21.21875,9.221879,12080400
1992-04-09,21.34375,21.46875,21.15625,21.28125,9.249045,9102400
1992-04-10,21.40625,21.53125,21.125,21.5,9.344118,8211600
1992-04-13,21.53125,21.875,21.46875,21.875,9.507097,6849200
1992-04-14,22.375,22.4375,22,22.0625,9.588584,13266400
1992-04-15,22.1875,22.21875,21.90625,22.125,9.615749,8862400
1992-04-16,22.125,22.15625,21.875,22.15625,9.629324,8252400
1992-04-20,22.125,22.4375,22.0625,22.375,9.724403,7171200
1992-04-21,22.40625,22.5625,22.375,22.5,9.778729,8468800
1992-04-22,22.46875,22.53125,22.40625,22.53125,9.792303,5299600
1992-04-23,22.5,22.65625,22.25,22.3125,9.697237,5901600
1992-04-24,22.28125,22.3125,22.03125,22.03125,9.575004,3972400
1992-04-27,21.96875,22.1875,21.9375,22.03125,9.575004,4003600
1992-04-28,22.03125,22.125,21.84375,22.125,9.615749,4435600
1992-04-29,22.21875,22.21875,21.9375,22.03125,9.575004,5074400
1992-04-30,22.125,22.6875,22.0625,22.6875,9.860207,6727600
1992-05-01,22.8125,23.03125,22.59375,22.65625,9.846631,8297600
1992-05-04,23.125,23.25,23.03125,23.125,10.050355,9364800
1992-05-05,23.125,23.5,23.09375,23.46875,10.199759,8179600
1992-05-06,23.5,23.53125,23.28125,23.34375,10.145428,8116400
1992-05-07,23.1875,23.53125,23.1875,23.4375,10.743027,7582800
1992-05-08,23.53125,23.5625,23.28125,23.28125,10.671404,5698800
1992-05-11,23.375,23.59375,23.34375,23.46875,10.757351,6591200
1992-05-12,23.4375,23.46875,23.25,23.375,10.714378,5132000
1992-05-13,23.375,23.40625,23.09375,23.09375,10.585459,5552800
1992-05-14,23.03125,23.0625,22.75,22.9375,10.513847,5878000
1992-05-15,22.84375,23.03125,22.78125,22.90625,10.499516,6408400
1992-05-18,22.90625,22.96875,22.625,22.6875,10.399242,4679600
1992-05-19,22.71875,23.125,22.65625,23.125,10.599786,4916000
1992-05-20,23.09375,23.1875,22.875,22.90625,10.499516,4626000
1992-05-21,22.84375,22.90625,22.65625,22.875,10.485193,3735600
1992-05-22,22.875,23.0625,22.8125,22.9375,10.513847,3357600
1992-05-26,22.8125,22.875,22.59375,22.625,10.370603,3876400
1992-05-27,22.59375,22.75,22.53125,22.71875,10.413575,3630000
1992-05-28,22.71875,22.875,22.59375,22.78125,10.442222,3252000
1992-05-29,22.84375,23,22.6875,22.6875,10.399242,4138800
1992-06-01,22.625,22.8125,22.53125,22.65625,10.384924,4687200
1992-06-02,22.65625,22.75,22.59375,22.65625,10.384924,4106400
1992-06-03,22.65625,22.6875,22.4375,22.4375,10.284653,4516400
1992-06-04,22.40625,22.4375,22.21875,22.25,10.198715,4184000
1992-06-05,22.15625,22.6875,22.0625,22.59375,10.356282,6172800
1992-06-08,22.59375,22.8125,22.59375,22.75,10.427895,3882400
1992-06-09,22.75,22.75,22.59375,22.65625,10.384924,3520400
1992-06-10,22.625,22.78125,22.53125,22.53125,10.327629,7176400
1992-06-11,22.625,23.03125,22.59375,23,10.54249,7861600
1992-06-12,23.125,23.46875,23.0625,23.25,10.657078,11170400
1992-06-15,23.125,23.53125,23.125,23.53125,10.785996,7490800
1992-06-16,23.5,23.5,23.21875,23.28125,10.671404,6823200
1992-06-17,23.21875,23.46875,23.03125,23.15625,10.614112,7372800
1992-06-18,23.34375,23.96875,23.28125,23.625,10.828969,12766800
1992-06-19,23.75,23.875,23.6875,23.75,10.886264,9402000
1992-06-22,23.6875,23.84375,23.65625,23.8125,10.914918,7436800
1992-06-23,23.875,24.09375,23.8125,23.96875,10.986535,8334400
1992-06-24,24.09375,24.46875,24.0625,24.40625,11.187075,8484400
1992-06-25,24.40625,24.5625,24.15625,24.28125,11.129773,7344000
1992-06-26,24.1875,24.34375,24.125,24.3125,11.144099,4185600
1992-06-29,24.46875,24.65625,24.4375,24.65625,11.301663,5179600
1992-06-30,24.65625,24.65625,24.4375,24.46875,11.215719,4276000
1992-07-01,24.46875,24.625,24.4375,24.5625,11.25869,6107600
1992-07-02,24.5625,24.5625,24.21875,24.21875,11.10113,5085200
1992-07-06,24.28125,24.5625,24.25,24.53125,11.244365,4594800
1992-07-07,24.53125,24.6875,24.15625,24.1875,11.086804,5414400
1992-07-08,24.1875,24.46875,24.1875,24.46875,11.215719,5013200
1992-07-09,24.4375,24.59375,24.375,24.375,11.17275,4561600
1992-07-10,24.4375,24.46875,24.125,24.40625,11.187075,3664400
1992-07-13,24.5,24.71875,24.40625,24.46875,11.215719,4772800
1992-07-14,24.46875,24.59375,24.375,24.46875,11.215719,3684000
1992-07-15,24.5,24.84375,24.5,24.8125,11.373282,8332000
1992-07-16,24.75,25.09375,24.75,25.0625,11.487875,10243600
1992-07-17,24.25,24.34375,23.65625,23.75,10.886264,23750000
1992-07-20,23.3125,23.34375,23.1875,23.21875,10.642761,11625200
1992-07-21,23.28125,23.5625,23.21875,23.4375,10.743027,7960400
1992-07-22,23.375,23.5,23.125,23.125,10.599786,6144400
1992-07-23,23.1875,23.3125,23.15625,23.1875,10.628438,4278400
1992-07-24,23.15625,23.40625,23.09375,23.1875,10.628438,6149200
1992-07-27,23.1875,23.3125,23.09375,23.09375,10.585459,3493200
1992-07-28,23.15625,23.5,23.09375,23.4375,10.743027,4620400
1992-07-29,23.65625,23.71875,23.5625,23.59375,10.814646,6348800
1992-07-30,23.59375,23.875,23.59375,23.84375,10.929239,4461200
1992-07-31,23.71875,23.78125,23.625,23.6875,10.857623,3285600
1992-08-03,23.625,23.8125,23.59375,23.71875,10.871943,2655600
1992-08-04,23.6875,23.71875,23.5625,23.5625,10.800323,2539200
1992-08-05,23.15625,23.25,22.84375,22.90625,10.499516,10568800
1992-08-06,22.5,22.53125,22.03125,22.0625,10.676758,13726800
1992-08-07,22.09375,22.15625,21.65625,21.78125,10.540651,11211200
1992-08-10,21.8125,22.1875,21.8125,22.125,10.707004,6414000
1992-08-11,22.09375,22.15625,21.9375,22,10.646507,5900400
1992-08-12,22.03125,22.25,22,22.09375,10.691882,5770000
1992-08-13,22.15625,22.28125,21.96875,22.03125,10.661635,5375600
1992-08-14,22.09375,22.1875,22.0625,22.09375,10.691882,3994400
1992-08-17,22.21875,22.28125,22.125,22.15625,10.722124,2919600
1992-08-18,22.15625,22.15625,21.96875,22,10.646507,3312800
1992-08-19,22.0625,22.125,21.625,21.65625,10.480162,5366400
1992-08-20,21.65625,21.71875,21.375,21.46875,10.389425,5785200
1992-08-21,21.59375,21.625,21.4375,21.5,10.404549,7381200
1992-08-24,21.40625,21.5625,21.25,21.28125,10.298686,5701600
1992-08-25,21.34375,21.78125,21.3125,21.78125,10.540651,7609600
1992-08-26,21.75,21.78125,21.5625,21.59375,10.449911,3236400
1992-08-27,21.6875,21.84375,21.59375,21.84375,10.570898,4705200
1992-08-28,21.84375,21.84375,21.65625,21.8125,10.555776,3150800
1992-08-31,21.875,21.875,21.625,21.65625,10.480162,3956000
1992-09-01,21.65625,21.90625,21.625,21.90625,10.601144,3857600
1992-09-02,21.875,21.90625,21.6875,21.875,10.586024,3192800
1992-09-03,21.9375,21.9375,21.65625,21.65625,10.480162,4713600
1992-09-04,21.5625,21.65625,21.46875,21.5,10.404549,3150800
1992-09-08,21.46875,21.59375,21.46875,21.53125,10.41967,3048800
1992-09-09,21.5625,21.71875,21.5625,21.71875,10.510404,3424400
1992-09-10,21.75,21.875,21.65625,21.875,10.586024,4386800
1992-09-11,21.8125,22.0625,21.78125,22,10.646507,4110400
1992-09-14,22.15625,22.1875,22.03125,22.09375,10.691882,5339200
1992-09-15,21.75,21.75,21.34375,21.375,10.344052,7314800
1992-09-16,21,21.125,20.625,20.78125,10.056721,19267600
1992-09-17,20.8125,20.9375,20.6875,20.9375,10.132338,9558400
1992-09-18,20.84375,21,20.8125,20.875,10.102088,9266400
1992-09-21,20.96875,21.125,20.96875,21.09375,10.207952,5025200
1992-09-22,21.09375,21.15625,20.78125,20.8125,10.07184,6032800
1992-09-23,20.84375,20.9375,20.8125,20.90625,10.117211,4450000
1992-09-24,20.9375,20.9375,20.5625,20.625,9.981105,6388800
1992-09-25,20.625,20.78125,20.5,20.5625,9.950857,6580400
1992-09-28,20.5,20.71875,20.5,20.6875,10.011351,4589200
1992-09-29,20.5625,20.6875,20.25,20.25,9.79963,8558800
1992-09-30,20.09375,20.34375,20,20.1875,9.769388,12027200
1992-10-01,20.25,20.28125,20,20.03125,9.693773,8548800
1992-10-02,20.0625,20.125,19.5625,19.625,9.497172,13153200
1992-10-05,19.53125,19.71875,18.875,19.71875,9.542542,15406400
1992-10-06,19.78125,20.09375,19.65625,19.9375,9.648402,7226400
1992-10-07,19.96875,20,19.5,19.59375,9.482051,5016800
1992-10-08,19.71875,19.875,19.625,19.84375,9.603033,4831200
1992-10-09,19.84375,19.96875,19.5625,19.625,9.497172,5417600
1992-10-12,19.65625,19.75,19.59375,19.625,9.497172,3519600
1992-10-13,19.6875,20,19.59375,19.6875,9.52742,5924000
1992-10-14,19.59375,19.71875,19.1875,19.5,9.436683,7798800
1992-10-15,18.3125,18.53125,18,18.21875,8.816644,33316000
1992-10-16,18.21875,18.21875,17.21875,17.6875,8.559559,30614000
1992-10-19,17.53125,17.5625,17.125,17.125,8.287339,15607200
1992-10-20,17.3125,17.40625,16.9375,17.09375,8.272218,13419600
1992-10-21,17.15625,17.28125,17.0625,17.125,8.287339,11067600
1992-10-22,17.1875,17.25,17,17.125,8.287339,9732400
1992-10-23,17.125,17.34375,17.09375,17.28125,8.362954,8948400
1992-10-26,17.125,17.1875,16.875,16.875,8.16636,10102800
1992-10-27,16.78125,16.8125,16.25,16.4375,7.954639,18146800
1992-10-28,16.4375,16.78125,16.40625,16.78125,8.120992,11386000
1992-10-29,16.84375,16.90625,16.40625,16.5,7.984885,10283200
1992-10-30,16.5,16.84375,16.5,16.71875,8.09074,9178000
1992-11-02,16.75,17.25,16.75,17.21875,8.332712,9288400
1992-11-03,17.125,17.46875,17.125,17.28125,8.362954,9500800
1992-11-04,17.25,17.40625,17.03125,17.0625,8.257098,8319200
1992-11-05,16.78125,16.8125,16.40625,16.46875,8.578082,8544800
1992-11-06,16.34375,16.625,16.25,16.5625,8.626917,10569200
1992-11-09,16.5625,16.90625,16.5625,16.875,8.789686,8865600
1992-11-10,16.90625,17,16.46875,16.46875,8.578082,8748400
1992-11-11,16.40625,16.4375,16.125,16.25,8.464141,12580400
1992-11-12,16.28125,16.34375,16.03125,16.03125,8.350203,12532000
1992-11-13,16.21875,16.28125,16,16.21875,8.447865,7405200
1992-11-16,16.1875,16.375,16.15625,16.21875,8.447865,7060400
1992-11-17,16.21875,16.25,16,16.0625,8.366483,8082800
1992-11-18,16.03125,16.09375,15.6875,15.78125,8.219983,10828400
1992-11-19,15.75,15.96875,15.25,15.3125,7.975828,13230400
1992-11-20,15.34375,15.65625,15.21875,15.5625,8.106044,14860800
1992-11-23,15.59375,15.96875,15.5625,15.8125,8.236263,8880800
1992-11-24,15.9375,16.375,15.875,16.21875,8.447865,11388400
1992-11-25,16.34375,16.5,16.28125,16.34375,8.512974,7154800
1992-11-27,16.46875,16.5625,16.3125,16.5,8.594361,4918000
1992-11-30,16.96875,17.15625,16.875,17.0625,8.887351,12956000
1992-12-01,17.09375,17.21875,16.875,16.9375,8.822241,8359200
1992-12-02,16.9375,17.0625,16.90625,16.96875,8.838518,5331600
1992-12-03,16.96875,17,16.6875,16.8125,8.75713,5785600
1992-12-04,16.84375,16.90625,16.65625,16.75,8.724576,5785600
1992-12-07,16.8125,16.84375,16.4375,16.46875,8.578082,6673600
1992-12-08,16.375,16.4375,16.09375,16.34375,8.512974,8853600
1992-12-09,16,16.0625,15.375,15.65625,8.154879,14416400
1992-12-10,15.40625,15.59375,15.34375,15.4375,8.040938,12756000
1992-12-11,15.4375,15.71875,15.40625,15.59375,8.122323,7787200
1992-12-14,15.59375,15.84375,15.59375,15.71875,8.187432,10167200
1992-12-15,14.96875,14.96875,14,14.03125,7.308462,48774000
1992-12-16,13.40625,13.75,12.6875,12.96875,6.755038,53685200
1992-12-17,13.03125,13.34375,12.8125,13.25,6.901529,32101600
1992-12-18,13.28125,13.3125,12.5625,12.84375,6.689929,30629600
1992-12-21,12.8125,12.90625,12.1875,12.21875,6.364383,29538000
1992-12-22,12.5,13,12.25,12.9375,6.73876,24462800
1992-12-23,12.90625,13.15625,12.75,12.8125,6.673649,16744800
1992-12-24,12.84375,13.25,12.8125,13.1875,6.868977,7149200
1992-12-28,13.21875,13.25,12.78125,12.9375,6.73876,11082400
1992-12-29,12.53125,12.78125,12.3125,12.4375,6.478326,20006000
1992-12-30,12.59375,12.71875,12.4375,12.53125,6.527157,15928400
1992-12-31,12.53125,12.8125,12.5,12.59375,6.559711,16729600
1993-01-04,12.9375,12.96875,12.5,12.53125,6.527157,14225600
1993-01-05,12.5,12.5,12.125,12.21875,6.364383,13935200
1993-01-06,12.21875,12.28125,11.78125,12,6.250442,19358400
1993-01-07,12,12.15625,11.65625,11.75,6.120225,14734800
1993-01-08,11.6875,11.71875,11.46875,11.625,6.055114,15790800
1993-01-11,11.6875,12.09375,11.6875,11.9375,6.217889,15498800
1993-01-12,12,12.46875,11.9375,12.1875,6.348107,19464400
1993-01-13,12.25,12.25,11.875,11.9375,6.217889,12833200
1993-01-14,12.09375,12.375,11.9375,12.1875,6.348107,17147200
1993-01-15,12.0625,12.25,11.9375,12.0625,6.283,13492800
1993-01-18,12.21875,12.53125,12.15625,12.375,6.44577,11902000
1993-01-19,12.5625,12.71875,11.8125,12.09375,6.299275,20156800
1993-01-20,12.0625,12.0625,11.65625,11.71875,6.103947,13433200
1993-01-21,11.75,11.75,11.46875,11.59375,6.038841,14555600
1993-01-22,11.625,12.1875,11.625,12.15625,6.331828,13682000
1993-01-25,12.1875,12.3125,11.875,12.21875,6.364383,12218000
1993-01-26,13.21875,13.3125,12.1875,12.25,6.380662,31217600
1993-01-27,12.28125,12.5,12.0625,12.40625,6.462045,13230800
1993-01-28,12.5,12.71875,12.4375,12.5625,6.543434,12382800
1993-01-29,12.75,12.90625,12.71875,12.875,6.706205,11926000
1993-02-01,13,13.15625,13,13.15625,6.8527,12158000
1993-02-02,13.0625,13.25,13,13.03125,6.787589,10541600
1993-02-03,13.125,13.1875,12.71875,12.78125,6.657374,12790400
1993-02-04,12.75,12.96875,12.6875,12.84375,6.985039,9488400
1993-02-05,12.9375,13.15625,12.90625,13,7.070015,12586000
1993-02-08,13.0625,13.28125,13.03125,13.21875,7.188987,10330000
1993-02-09,13.25,13.625,13.21875,13.34375,7.256963,14322800
1993-02-10,13.40625,13.46875,12.90625,13.0625,7.104009,14409600
1993-02-11,12.96875,12.96875,12.625,12.78125,6.951055,12374400
1993-02-12,12.78125,12.90625,12.625,12.6875,6.900065,6433200
1993-02-16,12.625,12.71875,12.1875,12.5,6.798095,11937600
1993-02-17,12.5625,12.6875,12.4375,12.625,6.866074,8032000
1993-02-18,12.75,12.8125,12.4375,12.625,6.866074,8332400
1993-02-19,12.65625,12.6875,12.5,12.625,6.866074,7657600
1993-02-22,12.625,12.84375,12.625,12.8125,6.968045,7544800
1993-02-23,12.875,12.9375,12.6875,12.78125,6.951055,6755600
1993-02-24,12.78125,13,12.75,12.96875,7.053022,7446000
1993-02-25,12.9375,13.46875,12.90625,13.4375,7.307951,10568400
1993-02-26,13.5,13.71875,13.34375,13.59375,7.392926,12123200
1993-03-01,13.6875,13.84375,13.625,13.6875,7.443913,10496800
1993-03-02,13.65625,13.65625,13.4375,13.5625,7.375937,7140800
1993-03-03,13.59375,13.875,13.40625,13.8125,7.511894,10871600
1993-03-04,13.8125,13.8125,13.625,13.71875,7.460907,6880800
1993-03-05,13.84375,13.96875,13.6875,13.8125,7.511894,10661200
1993-03-08,13.875,14.0625,13.8125,14.03125,7.630858,13425600
1993-03-09,14.03125,14.1875,14,14.15625,7.698839,9726000
1993-03-10,14.21875,14.28125,13.75,13.96875,7.596866,14489600
1993-03-11,13.96875,13.96875,13.6875,13.71875,7.460907,9042400
1993-03-12,13.5,13.9375,13.40625,13.90625,7.56288,9710800
1993-03-15,14.03125,14.0625,13.75,13.75,7.477902,4830000
1993-03-16,13.78125,13.84375,13.71875,13.78125,7.494897,4576800
1993-03-17,13.75,13.90625,13.53125,13.625,7.409923,5487200
1993-03-18,13.65625,13.6875,13.5625,13.65625,7.42692,5583600
1993-03-19,13.625,13.625,13.40625,13.4375,7.307951,8929200
1993-03-22,13.375,13.4375,13.1875,13.40625,7.290956,6731200
1993-03-23,13.34375,13.5625,13.21875,13.5625,7.375937,6629200
1993-03-24,13.34375,13.4375,12.71875,12.78125,6.951055,14302400
1993-03-25,12.6875,12.71875,12.53125,12.625,6.866074,11220400
1993-03-26,12.65625,12.90625,12.65625,12.84375,6.985039,9603600
1993-03-29,13,13.1875,12.90625,12.9375,7.036027,8231200
1993-03-30,13,13,12.46875,12.5,6.798095,10202000
1993-03-31,12.5625,12.875,12.53125,12.71875,6.917059,10373200
1993-04-01,12.875,13.03125,12.84375,12.96875,7.053022,7670400
1993-04-02,13,13.28125,12.9375,13.15625,7.154995,11237200
1993-04-05,13.15625,13.25,12.90625,13.15625,7.154995,6808400
1993-04-06,13.15625,13.15625,12.9375,13,7.070015,5642000
1993-04-07,12.8125,13.0625,12.71875,13.0625,7.104009,4946800
1993-04-08,13.0625,13.09375,12.5625,12.5625,6.832089,4822400
1993-04-12,12.6875,12.96875,12.65625,12.75,6.934054,5597200
1993-04-13,12.75,12.78125,12.3125,12.34375,6.713118,9255600
1993-04-14,12.28125,12.40625,12.125,12.25,6.662132,11047600
1993-04-15,12.25,12.3125,12.125,12.1875,6.628139,6251600
1993-04-16,12.25,12.28125,12.125,12.25,6.662132,8439600
1993-04-19,12.5625,12.65625,12.21875,12.3125,6.696124,6998000
1993-04-20,12.46875,12.65625,12.1875,12.65625,6.883074,11799200
1993-04-21,12.5,12.5625,12.28125,12.28125,6.679131,8731200
1993-04-22,12.21875,12.25,12.03125,12.125,6.594149,8602400
1993-04-23,12.03125,12.09375,11.84375,11.9375,6.492177,8626400
1993-04-26,12.03125,12.3125,11.96875,12.09375,6.577157,8000800
1993-04-27,12.09375,12.1875,11.96875,12.09375,6.577157,5892000
1993-04-28,12.1875,12.6875,12.15625,12.46875,6.781098,12906400
1993-04-29,12.46875,12.53125,12.09375,12.21875,6.645137,6292400
1993-04-30,12.21875,12.34375,12.15625,12.15625,6.611146,5326400
1993-05-03,12.28125,12.34375,12.125,12.3125,6.696124,5288400
1993-05-04,12.40625,12.46875,12.3125,12.3125,6.696124,5492800
1993-05-05,12.25,12.375,12.21875,12.34375,6.713118,5412000
1993-05-06,12.125,12.15625,12,12.0625,6.860274,4608000
1993-05-07,12.03125,12.15625,11.9375,12.15625,6.913593,5647600
1993-05-10,12.21875,12.28125,12.09375,12.21875,6.949141,6844400
1993-05-11,12.21875,12.21875,12.09375,12.21875,6.949141,4504400
1993-05-12,12.0625,12.15625,11.96875,12,6.824731,5244000
1993-05-13,11.875,11.9375,11.78125,11.875,6.753642,5244800
1993-05-14,11.875,12.03125,11.84375,11.96875,6.806958,4853600
1993-05-17,11.96875,12.0625,11.875,11.90625,6.771413,3378400
1993-05-18,11.9375,12.25,11.9375,12.25,6.966913,10647600
1993-05-19,12.28125,12.53125,12.09375,12.40625,7.055776,12068000
1993-05-20,12.34375,12.375,12.1875,12.3125,7.002459,5651200
1993-05-21,12.1875,12.3125,12.0625,12.09375,6.87805,6181200
1993-05-24,12.15625,12.46875,12.125,12.4375,7.07355,7100000
1993-05-25,12.46875,12.71875,12.46875,12.59375,7.162413,11763200
1993-05-26,12.625,13.1875,12.625,13.1875,7.500095,16225600
1993-05-27,13.3125,13.5,13.21875,13.3125,7.571185,16064800
1993-05-28,13.28125,13.28125,13,13.1875,7.500095,9063200
1993-06-01,13.3125,13.34375,12.96875,13,7.393454,7794800
1993-06-02,12.9375,13.5,12.9375,13.46875,7.660046,9932000
1993-06-03,13.5,13.59375,13.375,13.46875,7.660046,10491600
1993-06-04,13.5,13.59375,13.40625,13.5,7.677821,7514800
1993-06-07,13.5,13.5,13.0625,13.0625,7.429003,6763200
1993-06-08,13.0625,13.125,12.90625,13.0625,7.429003,5859600
1993-06-09,13.25,13.34375,13.15625,13.21875,7.51787,4872800
1993-06-10,13.1875,13.1875,12.875,13.125,7.46455,6020800
1993-06-11,13.21875,13.25,13.09375,13.125,7.46455,5361200
1993-06-14,13.0625,13.125,12.96875,13,7.393454,4698800
1993-06-15,12.96875,12.96875,12.4375,12.46875,7.091321,12107200
1993-06-16,12.375,12.59375,12.21875,12.59375,7.162413,10532800
1993-06-17,12.53125,12.5625,12.34375,12.40625,7.055776,5211600
1993-06-18,12.40625,12.40625,12.21875,12.34375,7.020231,8301200
1993-06-21,12.53125,12.53125,12.25,12.3125,7.002459,4964800
1993-06-22,12.28125,12.40625,12.28125,12.3125,7.002459,4279200
1993-06-23,12.3125,12.34375,12.125,12.15625,6.913593,6006000
1993-06-24,12.15625,12.28125,12.15625,12.1875,6.931366,4414400
1993-06-25,12.25,12.4375,12.25,12.4375,7.07355,5505200
1993-06-28,12.46875,12.6875,12.4375,12.59375,7.162413,5594000
1993-06-29,12.59375,12.625,12.1875,12.34375,7.020231,5751200
1993-06-30,12.375,12.46875,12.28125,12.34375,7.020231,3945200
1993-07-01,12.40625,12.4375,12.28125,12.3125,7.002459,3581200
1993-07-02,12.125,12.15625,11.9375,12.0625,6.860274,9738000
1993-07-06,12,12.03125,11.71875,11.71875,6.664776,7310000
1993-07-07,11.71875,11.75,11.59375,11.65625,6.629232,5914400
1993-07-08,11.71875,11.90625,11.59375,11.65625,6.629232,7257600
1993-07-09,11.6875,11.75,11.59375,11.65625,6.629232,4714400
1993-07-12,11.71875,12.0625,11.6875,12.03125,6.842501,5034400
1993-07-13,12.03125,12.125,11.8125,11.90625,6.771413,4321600
1993-07-14,11.875,11.96875,11.78125,11.84375,6.735869,3708800
1993-07-15,11.84375,11.96875,11.78125,11.875,6.753642,4530400
1993-07-16,11.875,11.875,11.375,11.40625,6.487047,10565600
1993-07-19,11.40625,11.5,10.84375,10.90625,6.202684,17930000
1993-07-20,10.90625,10.9375,10.40625,10.71875,6.096046,18353200
1993-07-21,10.78125,10.96875,10.75,10.90625,6.202684,7702800
1993-07-22,10.9375,11.1875,10.75,10.84375,6.16714,10291200
1993-07-23,10.90625,10.90625,10.5,10.5625,6.007184,9976800
1993-07-26,10.46875,10.75,10.28125,10.59375,6.024957,15691200
1993-07-27,11.21875,11.46875,11.125,11.40625,6.487047,25041200
1993-07-28,11.5,11.59375,10.96875,11,6.256001,16866800
1993-07-29,11,11.125,10.84375,10.96875,6.238232,10139600
1993-07-30,10.90625,11.125,10.90625,11.125,6.327094,7520400
1993-08-02,11.09375,11.1875,10.96875,10.96875,6.238232,5352400
1993-08-03,11,11.03125,10.78125,10.84375,6.16714,5010800
1993-08-04,10.84375,11.09375,10.8125,11.09375,6.309319,5329200
1993-08-05,11.03125,11.1875,10.875,10.9375,6.363869,4940000
1993-08-06,10.90625,10.9375,10.78125,10.84375,6.309319,4482400
1993-08-09,10.84375,10.9375,10.71875,10.78125,6.272955,5374800
1993-08-10,10.78125,10.84375,10.71875,10.8125,6.29114,4474800
1993-08-11,10.875,10.875,10.5,10.5625,6.145679,7021200
1993-08-12,10.625,10.625,10.3125,10.4375,6.072949,8331600
1993-08-13,10.5,10.5,10.375,10.40625,6.054765,4456400
1993-08-16,10.40625,10.4375,10.15625,10.25,5.963852,7701600
1993-08-17,10.25,10.75,10.25,10.75,6.254774,8076000
1993-08-18,10.84375,10.875,10.59375,10.6875,6.218407,7818000
1993-08-19,10.78125,10.8125,10.6875,10.75,6.254774,6257200
1993-08-20,10.75,10.8125,10.65625,10.78125,6.272955,6784400
1993-08-23,10.78125,11.1875,10.75,11.09375,6.454782,10530000
1993-08-24,11.125,11.15625,10.90625,10.96875,6.382051,6091200
1993-08-25,11,11.03125,10.875,11,6.400231,5284800
1993-08-26,11.03125,11.1875,10.90625,11,6.400231,7414400
1993-08-27,10.96875,11.03125,10.90625,11.03125,6.418419,3897600
1993-08-30,11.03125,11.1875,11.03125,11.15625,6.491147,6230400
1993-08-31,11.1875,11.46875,11.1875,11.4375,6.654787,9854400
1993-09-01,11.4375,11.59375,11.40625,11.46875,6.672971,7955600
1993-09-02,11.5,11.59375,11.4375,11.5,6.691155,4744400
1993-09-03,11.5625,11.59375,11.40625,11.4375,6.654787,4112000
1993-09-07,11.53125,11.5625,11.3125,11.375,6.618425,5301600
1993-09-08,11.3125,11.34375,10.9375,11.09375,6.454782,9416000
1993-09-09,11.0625,11.15625,11.03125,11.09375,6.454782,7043200
1993-09-10,11.15625,11.15625,10.875,10.9375,6.363869,8658800
1993-09-13,10.96875,11.09375,10.875,10.96875,6.382051,5436400
1993-09-14,10.96875,10.96875,10.84375,10.875,6.327507,4358400
1993-09-15,10.875,10.96875,10.8125,10.90625,6.345686,7725200
1993-09-16,10.875,11,10.84375,10.875,6.327507,3154000
1993-09-17,10.8125,10.84375,10.6875,10.84375,6.309319,12769200
1993-09-20,10.8125,10.84375,10.5625,10.5625,6.145679,5320000
1993-09-21,10.625,10.65625,10.46875,10.53125,6.127497,7419200
1993-09-22,10.5625,10.625,10.40625,10.46875,6.091131,6836400
1993-09-23,10.5,10.59375,10.4375,10.46875,6.091131,7690000
1993-09-24,10.46875,10.5,10.375,10.4375,6.072949,5220800
1993-09-27,10.4375,10.46875,10.375,10.4375,6.072949,6416800
1993-09-28,10.4375,10.65625,10.40625,10.4375,6.072949,9495600
1993-09-29,10.4375,10.53125,10.3125,10.40625,6.054765,8784800
1993-09-30,10.40625,10.53125,10.34375,10.5,6.109315,5857600
1993-10-01,10.53125,10.96875,10.53125,10.96875,6.382051,13348400
1993-10-04,11.0625,11.1875,10.9375,11.0625,6.436598,9658000
1993-10-05,11.09375,11.125,10.8125,10.9375,6.363869,6256800
1993-10-06,10.875,11.09375,10.8125,11,6.400231,6570000
1993-10-07,11,11.03125,10.90625,11,6.400231,4183600
1993-10-08,11.09375,11.09375,10.84375,11.0625,6.436598,6428400
1993-10-11,11.0625,11.09375,10.96875,11.03125,6.418419,2139600
1993-10-12,11.03125,11.09375,10.9375,10.9375,6.363869,5351600
1993-10-13,10.875,10.96875,10.78125,10.78125,6.272955,4418400
1993-10-14,10.78125,10.8125,10.625,10.65625,6.200226,6714000
1993-10-15,10.75,11.21875,10.71875,11.125,6.472962,12885600
1993-10-18,11.125,11.28125,10.96875,11,6.400231,8272800
1993-10-19,11,11.15625,10.71875,10.84375,6.309319,7807600
1993-10-20,10.84375,10.90625,10.71875,10.90625,6.345686,5213200
1993-10-21,10.90625,11.3125,10.875,11.25,6.545694,9912400
1993-10-22,11.34375,11.4375,11.09375,11.125,6.472962,10876800
1993-10-25,10.96875,11.25,10.9375,11.21875,6.527507,8868800
1993-10-26,11.4375,11.5625,11.09375,11.5625,6.727517,17407600
1993-10-27,11.59375,11.65625,11.4375,11.5,6.691155,17541200
1993-10-28,11.4375,11.59375,11.40625,11.4375,6.654787,10650000
1993-10-29,11.5,11.65625,11.46875,11.5,6.691155,7646400
1993-11-01,11.5,12,11.4375,11.9375,6.94571,15852400
1993-11-02,12.25,12.78125,12.125,12.71875,7.400272,40832400
1993-11-03,12.75,12.78125,12.53125,12.6875,7.382086,20897600
1993-11-04,12.5625,12.625,12.34375,12.4375,7.382091,12093200
1993-11-05,12.4375,12.53125,12.34375,12.46875,7.400633,13198400
1993-11-08,12.5625,12.6875,12.5,12.5625,7.45628,7523600
1993-11-09,12.625,12.65625,12.25,12.28125,7.28935,10071200
1993-11-10,12.375,12.53125,12.25,12.46875,7.400633,8226800
1993-11-11,12.5625,13.09375,12.53125,13,7.715949,14733600
1993-11-12,13.0625,13.125,12.875,12.90625,7.660308,12788800
1993-11-15,12.90625,12.90625,12.71875,12.75,7.567567,5813600
1993-11-16,12.78125,13.25,12.6875,13.1875,7.827238,13556800
1993-11-17,13.375,13.5625,12.96875,12.96875,7.697405,17522800
1993-11-18,13.0625,13.28125,13.03125,13.1875,7.827238,9740400
1993-11-19,13.0625,13.15625,12.875,12.96875,7.697405,9326800
1993-11-22,12.96875,13.125,12.90625,13,7.715949,10381200
1993-11-23,13.09375,13.3125,12.96875,13.28125,7.882879,8268800
1993-11-24,13.5,13.8125,13.4375,13.78125,8.179649,16736000
1993-11-26,13.875,14,13.78125,13.9375,8.272386,4844000
1993-11-29,14,14.03125,13.59375,13.59375,8.068359,9951600
1993-11-30,13.625,13.78125,13.4375,13.46875,7.994171,7907200
1993-12-01,13.6875,13.6875,13.28125,13.28125,7.882879,9541200
1993-12-02,13.3125,13.53125,13.3125,13.4375,7.975624,7463200
1993-12-03,13.5,13.5,13.28125,13.375,7.938526,7038800
1993-12-06,13.25,13.59375,13.1875,13.4375,7.975624,7026800
1993-12-07,13.53125,13.5625,13.3125,13.4375,7.975624,6203600
1993-12-08,13.46875,13.53125,13.34375,13.46875,7.994171,4004000
1993-12-09,13.46875,13.53125,13.3125,13.40625,7.957075,5664000
1993-12-10,13.5,13.875,13.46875,13.8125,8.198201,15429600
1993-12-13,13.96875,14.4375,13.84375,14.34375,8.513516,19524400
1993-12-14,14.3125,14.34375,14,14.03125,8.328033,9742000
1993-12-15,14.03125,14.40625,13.90625,14.21875,8.439322,9145200
1993-12-16,14.3125,14.40625,14.28125,14.375,8.532059,11811200
1993-12-17,14.4375,14.96875,14.4375,14.9375,8.865924,23063200
1993-12-20,14.8125,14.84375,14.5625,14.59375,8.661895,11342000
1993-12-21,14.5625,14.78125,14.53125,14.65625,8.69899,9089200
1993-12-22,14.6875,14.8125,14.625,14.8125,8.791736,6121200
1993-12-23,14.8125,14.84375,14.625,14.65625,8.69899,5293200
1993-12-27,14.65625,14.8125,14.5,14.78125,8.773187,5646800
1993-12-28,14.71875,14.84375,14.5625,14.59375,8.661895,5109600
1993-12-29,14.625,14.6875,14.53125,14.53125,8.624799,4323600
1993-12-30,14.5,14.59375,14.21875,14.25,8.457872,6651200
1993-12-31,14.15625,14.34375,14.09375,14.125,8.383674,7675600
1994-01-03,14.21875,14.4375,14.21875,14.40625,8.550611,5723200
1994-01-04,14.53125,14.78125,14.5,14.75,8.754636,7387200
1994-01-05,14.75,14.96875,14.625,14.875,8.828826,10280000
1994-01-06,15,15,14.625,14.625,8.680446,9519200
1994-01-07,14.625,14.84375,14.5,14.71875,8.736087,5834400
1994-01-10,14.71875,14.875,14.625,14.8125,8.791736,6940000
1994-01-11,14.78125,14.84375,14.625,14.65625,8.69899,6762400
1994-01-12,14.6875,14.71875,14.53125,14.53125,8.624799,6012400
1994-01-13,14.5625,14.75,14.5625,14.6875,8.717544,7216800
1994-01-14,14.6875,14.875,14.59375,14.65625,8.69899,6344000
1994-01-17,14.625,14.625,14.28125,14.375,8.532059,6112400
1994-01-18,14.34375,14.34375,14.09375,14.28125,8.476418,9023600
1994-01-19,14.1875,14.25,13.9375,14,8.309488,7838000
1994-01-20,13.96875,13.96875,13.78125,13.8125,8.198201,9114000
1994-01-21,13.78125,13.90625,13.6875,13.8125,8.198201,12706400
1994-01-24,13.9375,14.6875,13.9375,14.65625,8.69899,16877200
1994-01-25,14.71875,14.84375,13.84375,14.5625,8.643352,40618000
1994-01-26,14.6875,14.6875,14,14.09375,8.365129,16358400
1994-01-27,14.15625,14.375,14.125,14.28125,8.476418,8860800
1994-01-28,14.53125,14.53125,14.375,14.4375,8.56916,6175600
1994-01-31,14.46875,14.46875,14.125,14.125,8.383674,8369600
1994-02-01,14.21875,14.34375,14.125,14.125,8.383674,7433600
1994-02-02,14.125,14.125,13.875,14.09375,8.365129,8612800
1994-02-03,14.0625,14.21875,13.9375,13.9375,8.272386,7055200
1994-02-04,13.875,13.90625,13,13,7.856883,14239600
1994-02-07,13.09375,13.65625,13.0625,13.5625,8.196843,16475200
1994-02-08,13.6875,13.6875,13.34375,13.40625,8.102408,8035200
1994-02-09,13.46875,13.5625,13.28125,13.28125,8.02686,7916400
1994-02-10,13.34375,13.40625,13.1875,13.21875,7.989089,6262400
1994-02-11,13.125,13.34375,13,13.3125,8.045752,7942000
1994-02-14,13.34375,13.65625,13.34375,13.5,8.159069,7494800
1994-02-15,13.59375,13.65625,13.5,13.625,8.23462,6909600
1994-02-16,13.8125,13.8125,13.625,13.65625,8.253503,5982800
1994-02-17,13.71875,13.75,13.125,13.1875,7.970202,9160800
1994-02-18,13.15625,13.21875,13.03125,13.15625,7.951314,10714800
1994-02-22,13.15625,13.46875,13.15625,13.40625,8.102408,5107600
1994-02-23,13.4375,13.5625,13.3125,13.375,8.083522,4780800
1994-02-24,13.3125,13.34375,13.15625,13.21875,7.989089,6611600
1994-02-25,13.34375,13.34375,13.15625,13.21875,7.989089,4246800
1994-02-28,13.28125,13.3125,13.15625,13.21875,7.989089,3842800
1994-03-01,13.21875,13.46875,13.125,13.40625,8.102408,8139600
1994-03-02,13.1875,13.375,13.03125,13.25,8.007976,10888400
1994-03-03,13.21875,13.34375,13.15625,13.15625,7.951314,6466000
1994-03-04,13.3125,13.3125,13.09375,13.15625,7.951314,6886800
1994-03-07,13.25,13.25,13.03125,13.0625,7.894653,7134800
1994-03-08,13.03125,13.71875,12.84375,13.6875,8.272392,18578000
1994-03-09,13.75,13.9375,13.6875,13.84375,8.366821,14960400
1994-03-10,13.875,14.0625,13.78125,14,8.461253,12110000
1994-03-11,14.03125,14.0625,13.8125,13.96875,8.442369,6753200
1994-03-14,14.03125,14.46875,13.96875,14.375,8.687897,11664000
1994-03-15,14.4375,14.59375,14.34375,14.34375,8.66901,9810000
1994-03-16,14.40625,14.5625,14.28125,14.5625,8.80122,7533600
1994-03-17,14.5625,14.5625,14.375,14.46875,8.744559,7576400
1994-03-18,14.46875,14.5625,14.1875,14.28125,8.631239,13024800
1994-03-21,14.21875,14.71875,14.1875,14.65625,8.857877,10804000
1994-03-22,14.5,14.65625,14.4375,14.5625,8.80122,7397200
1994-03-23,14.25,14.46875,14.15625,14.3125,8.650124,10651600
1994-03-24,14.21875,14.28125,14,14.09375,8.517918,8163600
1994-03-25,14.125,14.125,13.40625,13.5,8.159069,11934000
1994-03-28,13.59375,13.65625,13.125,13.40625,8.102408,13426000
1994-03-29,13.40625,13.59375,13.125,13.15625,7.951314,12658800
1994-03-30,13.125,13.75,13.125,13.375,8.083522,16530000
1994-03-31,13.5,13.65625,13,13.65625,8.253503,13841600
1994-04-04,13.25,13.375,13.0625,13.25,8.007976,11060000
1994-04-05,13.375,13.53125,13.25,13.34375,8.064635,9356400
1994-04-06,13.375,13.3867,13.1875,13.28125,8.02686,7720000
1994-04-07,13.3125,13.3125,13.0625,13.28125,8.02686,7099600
1994-04-08,13.21875,13.28125,13.09375,13.125,7.932429,5236400
1994-04-11,13.15625,13.34375,13.0625,13.25,8.007976,5209200
1994-04-12,13.4375,13.46875,13.125,13.21875,7.989089,7552800
1994-04-13,13.21875,13.34375,12.96875,13.09375,7.913542,13984400
1994-04-14,13.125,13.46875,13.125,13.46875,8.140183,10512000
1994-04-15,13.46875,13.625,13.15625,13.25,8.007976,10556000
1994-04-18,13.21875,13.53125,13.1875,13.34375,8.064635,12480000
1994-04-19,13.375,13.4375,12.84375,13.34375,8.064635,8376000
1994-04-20,13.3125,13.375,12.9375,13.0625,7.894653,8830800
1994-04-21,13.75,14.65625,13.5,14.59375,8.820107,35032400
1994-04-22,14.59375,14.875,14.5,14.6875,8.876768,22642000
1994-04-25,14.625,14.8125,14.5625,14.8125,8.952312,12249200
1994-04-26,14.71875,14.8125,14.625,14.625,8.838994,8868800
1994-04-28,14.46875,14.5625,14.1875,14.28125,8.631239,9190000
1994-04-29,14.34375,14.46875,14.21875,14.375,8.687897,7634400
1994-05-02,14.375,14.59375,14.21875,14.5,8.763442,6434000
1994-05-03,14.53125,14.65625,14.46875,14.59375,8.820107,5506400
1994-05-04,14.5625,14.5625,14.375,14.4375,8.725674,6001200
1994-05-05,14.34375,14.375,14.21875,14.28125,8.783331,4164400
1994-05-06,14.125,14.28125,14.0625,14.125,8.687231,7917200
1994-05-09,14.125,14.46875,14.125,14.25,8.764112,7520000
1994-05-10,14.40625,14.5625,14.34375,14.5,8.917865,7942400
1994-05-11,14.5,14.5625,14.25,14.3125,8.802549,6186800
1994-05-12,14.40625,14.4375,14.25,14.3125,8.802549,3690400
1994-05-13,14.375,14.46875,14.3125,14.375,8.840987,4402000
1994-05-16,14.40625,14.65625,14.34375,14.625,8.994748,6392400
1994-05-17,14.65625,15.375,14.65625,15.3125,9.417577,21587600
1994-05-18,15.40625,15.46875,15.125,15.1875,9.3407,19178400
1994-05-19,15.21875,15.53125,15.125,15.34375,9.436793,15087600
1994-05-20,15.34375,15.59375,15.25,15.53125,9.552116,14960400
1994-05-23,15.53125,15.625,15.34375,15.4375,9.494455,8296400
1994-05-24,15.5,15.84375,15.46875,15.78125,9.705866,11203200
1994-05-25,15.75,16.03125,15.625,15.90625,9.782743,14713600
1994-05-26,15.8125,16.03125,15.625,16,9.840403,9180000
1994-05-27,15.96875,16.03125,15.90625,15.90625,9.782743,5446400
1994-05-31,15.875,15.9375,15.6875,15.75,9.686646,6016400
1994-06-01,15.75,15.90625,15.625,15.875,9.763529,6758400
1994-06-02,15.84375,15.875,15.46875,15.5,9.532891,9921600
1994-06-03,15.4375,15.46875,15.1875,15.25,9.379134,9525600
1994-06-06,15.3125,15.875,15.28125,15.65625,9.628993,9376800
1994-06-07,15.6875,15.8125,15.65625,15.65625,9.628993,5596400
1994-06-08,15.71875,15.75,15.375,15.40625,9.475234,6606000
1994-06-09,15.375,15.53125,15.375,15.5,9.532891,4350800
1994-06-10,15.5625,15.71875,15.5625,15.65625,9.628993,5299600
1994-06-13,15.59375,16.03125,15.5625,15.9375,9.801967,8658000
1994-06-14,15.96875,16.25,15.96875,16.25,9.99416,11114400
1994-06-15,16.125,16.1875,15.875,15.9375,9.801967,7157200
1994-06-16,15.8125,15.875,15.71875,15.71875,9.667429,5730400
1994-06-17,15.65625,15.78125,15.5625,15.59375,9.590552,12136400
1994-06-20,15.46875,15.5625,15.40625,15.40625,9.475234,6236800
1994-06-21,15.4375,15.53125,15.09375,15.25,9.379134,9909200
1994-06-22,15.34375,15.53125,15.28125,15.5,9.532891,5308000
1994-06-23,15.46875,15.5625,15.21875,15.21875,9.359913,4617200
1994-06-24,15.1875,15.25,14.875,14.96875,9.206157,9061200
1994-06-27,14.75,15.40625,14.53125,15.375,9.456016,15504000
1994-06-28,15.375,15.46875,15,15.28125,9.398355,6945600
1994-06-29,15.21875,15.375,15.03125,15.09375,9.28304,9084400
1994-06-30,15.09375,15.125,14.65625,14.6875,9.033188,10934000
1994-07-01,14.75,14.78125,14.1875,14.25,8.764112,15272400
1994-07-05,14.25,14.46875,14.0625,14.0625,8.648792,11160000
1994-07-06,14.125,14.25,14.09375,14.25,8.764112,7756400
1994-07-07,14.34375,14.34375,14.15625,14.1875,8.725674,6871600
1994-07-08,14.125,14.46875,14.125,14.15625,8.706449,9261600
1994-07-11,14.21875,14.28125,13.84375,13.90625,8.552693,10795600
1994-07-12,13.9375,14.03125,13.71875,13.96875,8.591131,11974800
1994-07-13,14,14.1875,13.96875,14.1875,8.725674,9924800
1994-07-14,14.375,14.625,14.3125,14.5625,8.956306,12010800
1994-07-15,14.4375,14.46875,14.1875,14.21875,8.744889,9913200
1994-07-18,14.3125,14.40625,14.15625,14.21875,8.744889,6622400
1994-07-19,14.1875,14.21875,13.90625,13.90625,8.552693,7268800
1994-07-20,13.9375,14.0625,13.625,13.96875,8.591131,12757200
1994-07-21,14.75,15.65625,14.5,15.59375,9.590552,35226000
1994-07-22,15.5625,15.625,15.28125,15.34375,9.436793,14856800
1994-07-25,15.34375,15.59375,15.332025,15.5625,9.571328,9368800
1994-07-26,15.625,15.78125,15.53125,15.59375,9.590552,11587600
1994-07-27,15.5625,15.625,15.46875,15.625,9.609773,5765200
1994-07-28,15.59375,15.75,15.5625,15.5625,9.571328,5047200
1994-07-29,15.65625,15.6875,15.4375,15.46875,9.513673,6775600
1994-08-01,15.46875,15.78125,15.375,15.71875,9.667429,7085600
1994-08-02,15.75,15.84375,15.5625,15.5625,9.571328,8335200
1994-08-03,15.59375,15.78125,15.5625,15.75,9.686646,5416800
1994-08-04,15.75,15.875,15.6875,15.78125,9.862415,8185600
1994-08-05,15.6875,15.78125,15.46875,15.59375,9.74524,6399600
1994-08-08,15.6875,15.84375,15.65625,15.8125,9.881941,6706400
1994-08-09,15.84375,16.125,15.8125,16.125,10.077242,12052000
1994-08-10,16.125,16.25,16.03125,16.03125,10.01865,10834400
1994-08-11,16,16.15625,15.9375,16.15625,10.096767,9782800
1994-08-12,16.1875,16.28125,15.9375,15.9375,9.960063,8006400
1994-08-15,15.9375,16.125,15.9375,16.09375,10.057712,4311200
1994-08-16,16.125,16.1875,15.9375,16.15625,10.096767,8140400
1994-08-17,16.21875,16.40625,16.09375,16.21875,10.135825,11780800
1994-08-18,16.34375,16.71875,16.34375,16.5625,10.350655,16787200
1994-08-19,16.59375,17.15625,16.5,17.03125,10.643597,18653600
1994-08-22,16.875,17.09375,16.8125,16.9375,10.585007,11882400
1994-08-23,16.96875,17.0625,16.90625,16.90625,10.565483,11645200
1994-08-24,16.84375,16.84375,16.65625,16.84375,10.526418,11196800
1994-08-25,16.75,17.4375,16.71875,17.34375,10.838891,21095600
1994-08-26,17.34375,17.53125,17.28125,17.5,10.936541,16576400
1994-08-29,17.4375,17.5,17.3125,17.34375,10.838891,9257600
1994-08-30,17.34375,17.4375,17.21875,17.34375,10.838891,7486000
1994-08-31,17.3125,17.375,17.125,17.125,10.702188,9886800
1994-09-01,16.71875,17.0625,16.71875,16.96875,10.604537,11114000
1994-09-02,17,17,16.6875,16.8125,10.506887,5858800
1994-09-06,16.78125,16.90625,16.65625,16.875,10.545948,4985200
1994-09-07,16.875,17.0625,16.84375,16.875,10.545948,8123200
1994-09-08,16.8125,17.03125,16.8125,16.96875,10.604537,5457200
1994-09-09,16.71875,17,16.6875,16.8125,10.506887,9236800
1994-09-12,16.875,17.03125,16.875,16.96875,10.604537,4823600
1994-09-13,17.1875,17.40625,17.15625,17.3125,10.819364,11616800
1994-09-14,17.28125,17.53125,17.25,17.4375,10.89748,10146000
1994-09-15,17.375,17.5625,17.375,17.4375,10.89748,8228400
1994-09-16,17.4375,17.84375,17.375,17.75,11.092776,20598400
1994-09-19,17.65625,17.8125,17.5625,17.59375,10.99513,7394000
1994-09-20,17.46875,17.625,17.40625,17.5625,10.975596,10980800
1994-09-21,17.75,17.84375,17.34375,17.375,10.858424,14548400
1994-09-22,17.4375,17.5625,17.34375,17.40625,10.87795,8482000
1994-09-23,17.34375,17.375,17.21875,17.28125,10.799831,7043200
1994-09-26,17.25,17.28125,16.9375,17.25,10.780305,7059200
1994-09-27,17.21875,17.34375,17.15625,17.25,10.780305,4462800
1994-09-28,17.28125,17.46875,17.125,17.125,10.702188,5200000
1994-09-29,17.09375,17.46875,16.9375,17.375,10.858424,9224800
1994-09-30,17.3125,17.53125,17.21875,17.40625,10.87795,8159200
1994-10-03,17.34375,17.375,17.15625,17.21875,10.760774,4666000
1994-10-04,17.28125,17.375,17.0625,17.09375,10.682656,6882000
1994-10-05,17.03125,17.28125,16.84375,17.28125,10.799831,10766000
1994-10-06,17.25,17.375,17.15625,17.1875,10.741243,7236800
1994-10-07,17.21875,17.9375,17.1875,17.78125,11.112304,17982400
1994-10-10,17.8125,17.96875,17.6875,17.875,11.170893,7219600
1994-10-11,17.9375,18.09375,17.875,17.90625,11.190422,11230400
1994-10-12,17.75,18.375,17.75,18.28125,11.424774,12910400
1994-10-13,18.40625,18.53125,18.0625,18.0625,11.288073,9366400
1994-10-14,18.125,18.28125,17.96875,18.28125,11.424774,8163200
1994-10-17,18.21875,18.4375,18.1875,18.3125,11.444307,6145600
1994-10-18,18.375,18.625,18.34375,18.625,11.63961,9853600
1994-10-19,18.5,18.9375,18.4375,18.84375,11.776309,15736800
1994-10-20,18.875,19.03125,18.46875,18.75,11.717721,20867600
1994-10-21,18.65625,18.84375,18.53125,18.65625,11.659129,13490000
1994-10-24,18.65625,18.65625,18.21875,18.25,11.405252,10460800
1994-10-25,18.15625,18.59375,18.15625,18.46875,11.541953,11318400
1994-10-26,18.5,18.625,18.40625,18.59375,11.620081,9759200
1994-10-27,18.625,18.65625,18.4375,18.53125,11.581013,4998400
1994-10-28,18.53125,19.09375,18.53125,19.03125,11.893478,10853200
1994-10-31,18.90625,18.90625,18.625,18.625,11.63961,7705600
1994-11-01,18.59375,18.8125,18.375,18.46875,11.541953,10000000
1994-11-02,18.5,18.8125,18.4375,18.5625,11.600543,10678400
1994-11-03,18.625,18.65625,18.28125,18.375,11.483363,6645200
1994-11-04,18.34375,18.375,17.78125,17.78125,11.265576,12971600
1994-11-07,17.84375,18.0625,17.6875,17.96875,11.384373,9115600
1994-11-08,17.90625,18.375,17.84375,18.25,11.562566,7476000
1994-11-09,18.4375,18.59375,18.3125,18.5,11.72095,10468400
1994-11-10,18.375,18.40625,17.90625,18,11.404166,10746000
1994-11-11,18,18.25,17.9375,18.09375,11.463566,7391600
1994-11-14,18.1875,18.25,18.0625,18.21875,11.54276,6049600
1994-11-15,18.21875,18.46875,18.125,18.28125,11.582356,6997200
1994-11-16,18.25,18.28125,18.15625,18.1875,11.522962,5089200
1994-11-17,18.3125,18.4375,18.1875,18.28125,11.582356,7262000
1994-11-18,18.25,18.34375,18.1875,18.3125,11.602159,12490400
1994-11-21,18.3125,18.53125,18.15625,18.21875,11.54276,6680400
1994-11-22,18.1875,18.21875,17.34375,17.4375,11.047795,9564400
1994-11-23,17.3125,17.5,17,17.5,11.087386,18755600
1994-11-25,17.5,17.71875,17.5,17.6875,11.206182,4382800
1994-11-28,17.71875,17.90625,17.5625,17.65625,11.18638,7978800
1994-11-29,17.65625,17.75,17.5625,17.65625,11.18638,5386000
1994-11-30,17.78125,17.8125,17.65625,17.6875,11.206182,7846400
1994-12-01,17.65625,17.6875,17.3125,17.375,11.008198,6638000
1994-12-02,17.3125,17.84375,17.21875,17.84375,11.305176,7975200
1994-12-05,17.90625,18.09375,17.84375,17.84375,11.305176,8198400
1994-12-06,17.8125,18,17.8125,17.90625,11.344773,7715200
1994-12-07,17.6875,17.84375,17.65625,17.8125,11.285378,5262400
1994-12-08,17.78125,17.875,17.4375,17.53125,11.107188,6871600
1994-12-09,17.40625,17.875,17.375,17.875,11.324972,9892000
1994-12-12,17.78125,17.84375,17.40625,17.65625,11.18638,8822400
1994-12-13,17.6875,17.75,17.40625,17.4375,11.047795,5476400
1994-12-14,17.375,17.65625,17.34375,17.5625,11.126988,8176800
1994-12-15,17.59375,17.75,17.53125,17.625,11.166583,7541200
1994-12-16,17.71875,17.71875,17.46875,17.53125,11.107188,11776000
1994-12-19,17.625,17.90625,17.625,17.90625,11.344773,9688400
1994-12-20,17.84375,17.90625,17.6875,17.6875,11.206182,6907200
1994-12-21,17.78125,18.40625,17.75,18.40625,11.661552,12847600
1994-12-22,18.40625,18.65625,18.375,18.375,11.641755,10648400
1994-12-23,18.40625,18.5625,18.3125,18.375,11.641755,3753600
1994-12-27,18.53125,18.625,18.4375,18.5625,11.760547,4933200
1994-12-28,18.59375,18.59375,18.125,18.25,11.562566,5422800
1994-12-29,18.25,18.59375,18.25,18.59375,11.780358,7704800
1994-12-30,18.5625,18.625,18.28125,18.375,11.641755,5780800
1995-01-03,18.375,18.46875,18.34375,18.4375,11.681355,4671600
1995-01-04,18.46875,18.65625,18.3125,18.59375,11.780358,7978800
1995-01-05,18.59375,18.8125,18.4375,18.5,11.72095,9083600
1995-01-06,18.5625,18.9375,18.53125,18.78125,11.899143,12162000
1995-01-09,18.75,18.96875,18.71875,18.875,11.958539,6852000
1995-01-10,19,19.3125,18.90625,19.15625,12.136733,13683200
1995-01-11,19.25,19.28125,18.8125,19,12.037738,9801200
1995-01-12,18.96875,19.09375,18.875,19,12.037738,9103600
1995-01-13,19.1875,19.21875,18.9375,19.09375,12.097134,8121200
1995-01-16,19.09375,19.5,19.09375,19.375,12.275315,10864000
1995-01-17,19.3125,19.5,19.28125,19.375,12.275315,6385200
1995-01-18,19.40625,19.46875,19.15625,19.3125,12.235718,7370400
1995-01-19,19.28125,19.40625,19.09375,19.125,12.116933,6855600
1995-01-20,19.09375,19.125,18.75,18.84375,11.938739,13333600
1995-01-23,18.625,18.625,18.09375,18.5625,11.760547,19654800
1995-01-24,18.53125,18.71875,18.375,18.5,11.72095,12706400
1995-01-25,18,18.28125,18,18.09375,11.463566,15232000
1995-01-26,18.09375,18.34375,18.0625,18.09375,11.463566,8627200
1995-01-27,18.1875,18.28125,17.65625,18.125,11.483366,10868400
1995-01-30,18.1875,18.25,17.875,17.9375,11.364573,5674000
1995-01-31,18,18.21875,17.5625,18.03125,11.423967,10969600
1995-02-01,18.09375,18.46875,18.0625,18.40625,11.661552,13168000
1995-02-02,18.40625,18.59375,18.375,18.59375,11.780358,5834400
1995-02-03,18.71875,18.8125,18.625,18.65625,11.81995,10251200
1995-02-06,18.59375,18.71875,18.53125,18.59375,11.940358,5408400
1995-02-07,18.5625,18.59375,18.46875,18.5625,11.920284,5802800
1995-02-08,18.53125,18.71875,18.53125,18.5625,11.920284,5985600
1995-02-09,18.5625,18.8125,18.5625,18.75,12.040694,7896000
1995-02-10,18.78125,18.9375,18.75,18.75,12.040694,6156000
1995-02-13,18.78125,18.84375,18.6875,18.71875,12.020625,4887200
1995-02-14,18.75,18.90625,18.65625,18.90625,12.141027,6785600
1995-02-15,18.90625,18.96875,18.78125,18.90625,12.141027,6506800
1995-02-16,18.96875,19.0625,18.875,18.875,12.120963,6809600
1995-02-17,18.9375,18.9375,18.6875,18.75,12.040694,11672000
1995-02-21,18.75,18.78125,18.53125,18.5625,11.920284,6228000
1995-02-22,18.5625,18.625,18.53125,18.5625,11.920284,6864000
1995-02-23,18.6875,18.9375,18.53125,18.5625,11.920284,8826400
1995-02-24,18.5625,18.84375,18.5625,18.71875,12.020625,6254400
1995-02-27,18.65625,18.84375,18.4375,18.5,11.880151,8212800
1995-02-28,18.5,18.8125,18.5,18.8125,12.080832,7198000
1995-03-01,18.78125,19.09375,18.78125,18.84375,12.100898,8202000
1995-03-02,18.84375,19.34375,18.84375,19.3125,12.401911,9643200
1995-03-03,19.28125,20,19.25,19.96875,12.823336,22256000
1995-03-06,19.875,20.3125,19.875,20.0625,12.883545,20173200
1995-03-07,20.09375,20.21875,19.84375,19.9375,12.80327,13802400
1995-03-08,19.9375,20,19.625,19.9375,12.80327,12133200
1995-03-09,20.09375,20.34375,20.09375,20.15625,12.943746,12513600
1995-03-10,20.21875,20.40625,20.09375,20.28125,13.024014,9492400
1995-03-13,20.375,20.75,20.375,20.5,13.164486,13964800
1995-03-14,20.5625,20.6875,20.375,20.375,13.084221,9067600
1995-03-15,20.3125,20.5625,20.3125,20.4375,13.124353,7084800
1995-03-16,20.4375,20.90625,20.40625,20.875,13.405303,11382800
1995-03-17,20.875,20.90625,20.65625,20.65625,13.264827,11869600
1995-03-20,20.6875,21,20.625,20.875,13.405303,7368800
1995-03-21,20.875,21,20.53125,20.5625,13.204628,7956000
1995-03-22,20.53125,20.65625,20.3125,20.40625,13.104286,9788800
1995-03-23,20.375,20.84375,20.375,20.84375,13.385231,11056400
1995-03-24,20.90625,21.09375,20.875,20.90625,13.425369,10318000
1995-03-27,20.96875,21.28125,20.96875,21.25,13.646115,8114000
1995-03-28,21.21875,21.21875,21.0625,21.125,13.56585,5412000
1995-03-29,21.0625,21.1875,20.625,20.75,13.325034,11885600
1995-03-30,20.78125,20.84375,20.4375,20.59375,13.224694,11828400
1995-03-31,20.53125,20.875,20.34375,20.53125,13.184559,10472000
1995-04-03,20.5625,20.875,20.5625,20.71875,13.304961,7576400
1995-04-04,20.78125,20.90625,20.625,20.75,13.325034,6738400
1995-04-05,20.71875,21.03125,20.71875,21,13.485572,8033200
1995-04-06,21.09375,21.15625,20.90625,20.96875,13.465513,5946000
1995-04-07,20.9375,21.28125,20.875,21,13.485572,9713200
1995-04-10,21,21.5,21,21.5,13.806663,8462400
1995-04-11,21.46875,21.71875,21.40625,21.6875,13.927061,10324000
1995-04-12,21.625,21.90625,21.53125,21.78125,13.987268,7612800
1995-04-13,21.71875,21.84375,21.53125,21.59375,13.866857,5525600
1995-04-17,21.75,22.125,21.71875,21.96875,14.107679,8758400
1995-04-18,22.03125,22.125,21.78125,22.0625,14.167886,7875200
1995-04-19,21.96875,22.0625,21.5,21.78125,13.987268,10305600
1995-04-20,22.40625,22.59375,22.15625,22.25,14.288291,23990800
1995-04-21,22.34375,23,22.28125,22.90625,14.709717,23545600
1995-04-24,22.875,23.46875,22.75,23.375,15.010731,17275600
1995-04-25,23.28125,23.46875,23.21875,23.40625,15.030797,13385200
1995-04-26,23.28125,23.9375,23.21875,23.8125,15.291682,14798000
1995-04-27,23.71875,24.21875,23.65625,24.21875,15.552568,13900400
1995-04-28,24,24.0625,23.5625,23.65625,15.191339,20002400
1995-05-01,23.46875,23.5625,22.9375,23.03125,14.789989,13615200
1995-05-02,22.90625,23.34375,22.90625,23.21875,14.910391,13611200
1995-05-03,23.25,23.65625,23.25,23.5625,15.131144,10689600
1995-05-04,23.6875,24.03125,23.3125,23.4375,15.212272,17428000
1995-05-05,23.5625,23.65625,23.21875,23.28125,15.110859,12219200
1995-05-08,23.1875,23.8125,23.15625,23.4375,15.212272,10813600
1995-05-09,23.53125,23.59375,23.34375,23.40625,15.191986,11119600
1995-05-10,23.46875,23.75,23.46875,23.46875,15.232555,11563600
1995-05-11,23.375,23.78125,23.3125,23.5625,15.293407,10339200
1995-05-12,23.4375,23.90625,23.4375,23.59375,15.313682,10657600
1995-05-15,23.625,23.84375,23.53125,23.75,15.415098,7635200
1995-05-16,23.5625,23.96875,23.5625,23.65625,15.35425,10934800
1995-05-17,23.75,23.90625,23.6875,23.71875,15.394811,9618000
1995-05-18,23.65625,24.03125,23.28125,23.28125,15.110859,13725600
1995-05-19,23.0625,23.4375,23.0625,23.34375,15.151425,16259200
1995-05-22,23.375,23.84375,23.375,23.8125,15.455668,8920400
1995-05-23,23.875,24.40625,23.875,24.3125,15.780193,14118400
1995-05-24,24.375,24.46875,23.625,24.03125,15.597652,12646800
1995-05-25,24.0625,24.46875,23.96875,24.1875,15.69906,11550800
1995-05-26,24.15625,24.375,23.625,23.75,15.415098,8883200
1995-05-30,23.90625,23.9375,22.875,23.15625,15.029726,12600000
1995-05-31,23.09375,23.40625,22.96875,23.25,15.09057,11002000
1995-06-01,23.375,23.75,23.34375,23.5625,15.293407,10111600
1995-06-02,23.40625,23.84375,23.34375,23.46875,15.232555,7966800
1995-06-05,22.9375,23.375,22.5,22.8125,14.806604,23404000
1995-06-06,23.09375,23.1875,22.84375,22.84375,14.826887,12009600
1995-06-07,22.6875,22.84375,22.25,22.46875,14.5835,15786400
1995-06-08,22.53125,22.6875,22.09375,22.34375,14.502359,13576000
1995-06-09,22.40625,22.5625,22.15625,22.28125,14.461797,13233600
1995-06-12,22.625,22.6875,22.4375,22.5625,14.644348,11982800
1995-06-13,22.84375,23.0625,22.71875,22.9375,14.887742,11620800
1995-06-14,22.96875,23.34375,22.96875,23.25,15.09057,10250000
1995-06-15,23.40625,23.5,23.25,23.25,15.09057,8771600
1995-06-16,23.28125,23.40625,23.15625,23.15625,15.029726,10787200
1995-06-19,23.34375,23.65625,23.3125,23.4375,15.212272,9506800
1995-06-20,23.46875,24.5,23.46875,24.4375,15.861326,14275600
1995-06-21,24.5,24.65625,24.28125,24.28125,15.759913,14322000
1995-06-22,24.34375,24.78125,24.34375,24.375,15.820761,17376800
1995-06-23,24.375,24.84375,24.3125,24.65625,16.003313,9846400
1995-06-26,24.625,24.8125,24.5,24.5625,15.94246,8720000
1995-06-27,24.53125,24.671875,23.625,23.84375,15.47595,13119600
1995-06-28,23.75,24.15625,23.59375,24.03125,15.597652,12482400
1995-06-29,24.09375,24.53125,24.09375,24.25,15.739633,9946400
1995-06-30,24.4375,24.53125,23.84375,24,15.577357,8639200
1995-07-03,24.0625,24.46875,23.9375,24.40625,15.841034,2733600
1995-07-05,24.46875,24.65625,24.1875,24.1875,15.69906,9674400
1995-07-06,24.28125,24.71875,24.21875,24.71875,16.043863,9395200
1995-07-07,24.65625,25.15625,24.65625,24.875,16.14529,15628400
1995-07-10,25,25.3125,25,25.15625,16.327835,9175200
1995-07-11,25,25.25,24.875,24.9375,16.185858,8429600
1995-07-12,25.09375,25.5,24.90625,25.40625,16.490101,11393200
1995-07-13,25.4375,26.0625,25.3125,25.9375,16.834911,13944800
1995-07-14,25.65625,26.03125,25.53125,25.96875,16.855196,10580000
1995-07-17,26.03125,26.875,26,26.8125,17.402843,14929600
1995-07-18,26.75,27.15625,25.71875,26.75,17.362268,35804400
1995-07-19,26.3125,26.375,24.4375,25.3125,16.429249,34290800
1995-07-20,25.5,26.09375,25.34375,26.03125,16.89576,20262800
1995-07-21,26,26.21875,25.78125,25.90625,16.814627,17482400
1995-07-24,26.03125,26.96875,25.875,26.875,17.443399,20671600
1995-07-25,26.875,27.5625,26.875,27.09375,17.585382,21288000
1995-07-26,27.28125,27.40625,27.0625,27.25,17.686802,14330800
1995-07-27,27.375,27.71875,27.375,27.6875,17.970762,12372000
1995-07-28,27.71875,27.8125,27.46875,27.65625,17.950476,9744400
1995-07-31,27.65625,27.8125,27.125,27.21875,17.666513,10540800
1995-08-01,27.28125,27.53125,26.8125,27.40625,17.788216,12105600
1995-08-02,27.65625,27.9375,26.75,26.875,17.443399,12248400
1995-08-03,26.625,27.375,26.40625,27.25,17.686802,13142400
1995-08-04,27.28125,27.4375,27.125,27.15625,17.625952,5028800
1995-08-07,27.28125,27.34375,27.15625,27.21875,17.666513,5723200
1995-08-08,27.21875,27.5,27.21875,27.40625,17.953112,7181200
1995-08-09,27.5,27.59375,27.40625,27.46875,17.994055,7867200
1995-08-10,27.46875,27.59375,27.21875,27.28125,17.871225,7885600
1995-08-11,27.375,27.40625,27.09375,27.3125,17.891693,9310800
1995-08-14,27.3125,27.71875,27.3125,27.6875,18.13735,6993200
1995-08-15,27.75,28.03125,27.5625,28,18.342054,10804000
1995-08-16,28.03125,28.1875,27.6875,28.09375,18.403482,11787200
1995-08-17,28.09375,28.65625,28.0625,28.40625,18.608187,12118800
1995-08-18,28.46875,28.5,27.78125,27.84375,18.239704,14792400
1995-08-21,27.84375,27.84375,26.625,26.6875,17.482283,18802800
1995-08-22,26.75,27.0625,26.40625,26.90625,17.625578,22057200
1995-08-23,27.03125,27.125,26.625,26.65625,17.461807,12956000
1995-08-24,26.65625,26.65625,26.125,26.21875,17.175217,15188000
1995-08-25,25.9375,26.34375,25.9375,25.96875,17.011448,11129200
1995-08-28,25.9375,25.96875,25.34375,25.40625,16.64296,16455600
1995-08-29,25.53125,25.65625,24.65625,25.59375,16.765791,24584000
1995-08-30,25.78125,25.875,25.28125,25.40625,16.64296,12998400
1995-08-31,25.625,25.9375,25.5,25.84375,16.929556,9265600
1995-09-01,25.6875,26.125,25.59375,25.6875,16.827196,7275600
1995-09-05,25.75,25.75,25.03125,25.28125,16.561071,26673200
1995-09-06,25.5,25.65625,25.15625,25.1875,16.499662,16766000
1995-09-07,25.125,25.3125,24.75,24.84375,16.274494,16205200
1995-09-08,25,25,24.53125,24.71875,16.192596,21422000
1995-09-11,24.5625,24.59375,23.96875,24.09375,15.783173,26478000
1995-09-12,24.03125,24.625,23.78125,24.375,15.967421,29151200
1995-09-13,24.375,24.6875,23.09375,23.65625,15.496584,55690400
1995-09-14,23.8125,23.90625,23.125,23.34375,15.291876,31461600
1995-09-15,23.1875,23.1875,22.90625,23.0625,15.107632,27121600
1995-09-18,23.125,23.5625,23.09375,23.53125,15.414701,17814800
1995-09-19,23.65625,24.21875,23.5625,24.1875,15.844586,16878800
1995-09-20,24.40625,24.53125,23.90625,23.9375,15.680823,11826800
1995-09-21,23.9375,24.125,23.46875,23.59375,15.455641,11468000
1995-09-22,23.46875,23.59375,23.34375,23.46875,15.373761,9377200
1995-09-25,23.5,23.6875,23.15625,23.1875,15.189515,11886000
1995-09-26,23.3125,23.46875,23.125,23.21875,15.209992,11099200
1995-09-27,23.15625,23.625,22.96875,23.59375,15.455641,18762800
1995-09-28,23.71875,23.84375,23.46875,23.46875,15.373761,11420400
1995-09-29,23.5625,23.8125,23.40625,23.625,15.476116,10389200
1995-10-02,23.75,23.90625,23.34375,23.375,15.31235,9487600
1995-10-03,23.375,23.8125,23.34375,23.71875,15.537523,13162400
1995-10-04,23.5625,23.65625,23.34375,23.4375,15.353288,8028000
1995-10-05,23.46875,23.75,23.375,23.625,15.476116,9877200
1995-10-06,23.8125,23.84375,23.53125,23.53125,15.414701,10392000
1995-10-09,23.46875,23.53125,23,23,15.066691,12086000
1995-10-10,22.5,22.78125,22.28125,22.6875,14.861976,25871200
1995-10-11,22.875,23.21875,22.8125,23.125,15.14858,13436000
1995-10-12,23.3125,23.375,23.03125,23.25,15.230462,9390800
1995-10-13,23.5,23.5625,23.125,23.125,15.14858,9409600
1995-10-16,23.125,23.53125,23.125,23.5,15.39422,10594400
1995-10-17,23.125,24.25,22.8125,24.21875,15.865061,45773600
1995-10-18,24.46875,24.5625,23.9375,24.09375,15.783173,29217600
1995-10-19,24.21875,24.59375,24,24.5625,16.090246,18746800
1995-10-20,24.5625,24.625,23.8125,23.84375,15.619413,17814400
1995-10-23,23.90625,24.75,23.90625,24.75,16.213079,16597600
1995-10-24,24.71875,24.8125,24.3125,24.5,16.049303,12445600
1995-10-25,24.625,24.625,24,24.03125,15.742241,10952000
1995-10-26,24.0625,24.15625,23.65625,23.96875,15.701293,13407200
1995-10-27,23.96875,24.15625,23.9375,24.125,15.803649,9894800
1995-10-30,24.375,24.6875,24.28125,24.5625,16.090246,12715200
1995-10-31,24.59375,24.78125,24.21875,24.3125,15.926476,11811200
1995-11-01,24.3125,24.40625,24.09375,24.21875,15.865061,8235200
1995-11-02,24.25,24.96875,24.1875,24.90625,16.315424,13174400
1995-11-03,25,25.375,24.96875,25.375,16.622486,12984800
1995-11-06,25.3125,25.59375,25,25.125,16.458721,12470000
1995-11-07,24.875,25.15625,24.53125,24.6875,16.172121,15510800
1995-11-08,24.78125,25.03125,24.3125,24.4375,16.172121,10757600
1995-11-09,24.75,24.9375,24.5,24.59375,16.275524,12774000
1995-11-10,24.375,24.5625,24.15625,24.34375,16.11009,9348400
1995-11-13,24.375,24.5,24.25,24.34375,16.11009,9497200
1995-11-14,24.21875,24.34375,23.8125,23.84375,15.779202,9229600
1995-11-15,23.90625,24.0625,23.6875,23.875,15.799876,8982400
1995-11-16,23.90625,24.1875,23.78125,23.90625,15.820554,11882000
1995-11-17,23.84375,23.96875,23.6875,23.78125,15.737839,11060400
1995-11-20,23.75,23.84375,23.25,23.25,15.38627,10502800
1995-11-21,23.28125,23.71875,23.25,23.625,15.634433,12520800
1995-11-22,23.6875,24.09375,23.59375,23.8125,15.758525,8794000
1995-11-24,23.8125,24.15625,23.8125,23.96875,15.861924,2974400
1995-11-27,24.125,24.34375,23.90625,23.96875,15.861924,8807200
1995-11-28,23.9375,24.375,23.90625,24.25,16.048044,11564800
1995-11-29,24.3125,24.375,24.1875,24.28125,16.068727,11290000
1995-11-30,24.3125,24.53125,24.15625,24.15625,15.986001,10257600
1995-12-01,24.25,24.25,23.6875,23.6875,15.675797,10063600
1995-12-04,23.75,24.3125,23.65625,24.03125,15.903287,10820400
1995-12-05,24.21875,24.28125,23.90625,23.9375,15.841239,11005600
1995-12-06,24.0625,24.125,23.5625,23.9375,15.841239,12077600
1995-12-07,23.8125,23.875,23.5,23.6875,15.675797,10983600
1995-12-08,23.75,24.21875,23.65625,24.21875,16.02737,10232800
1995-12-11,24.28125,24.3125,23.96875,24.0625,15.923962,8436800
1995-12-12,24.09375,24.1875,23.8125,23.84375,15.779202,8667200
1995-12-13,23.78125,23.84375,23.59375,23.625,15.634433,11023600
1995-12-14,23.6875,23.78125,23.09375,23.4375,15.510356,13562000
1995-12-15,23,23,22.46875,22.5625,14.931303,27393600
1995-12-18,22.5,22.53125,21.9375,22.25,14.724499,25420800
1995-12-19,22.28125,22.96875,22.28125,22.96875,15.200151,14977600
1995-12-20,23,23,22.28125,22.34375,14.78653,14423200
1995-12-21,22.46875,22.78125,22.4375,22.71875,15.034704,10696000
1995-12-22,22.71875,22.96875,22.71875,22.8125,15.096737,7509600
1995-12-26,23,23.03125,22.90625,22.9375,15.179469,3781600
1995-12-27,22.9375,23,22.6875,23,15.220838,6288000
1995-12-28,22.78125,22.84375,22.5,22.53125,14.910619,7109600
1995-12-29,22.59375,22.9375,22.375,22.84375,15.117418,13854000
1996-01-02,22.84375,23.03125,22.65625,22.71875,15.034704,10033600
1996-01-03,22.75,22.8125,22.25,22.3125,14.76586,12528000
1996-01-04,22.28125,22.28125,21.40625,21.71875,14.372931,32332800
1996-01-05,21.5,22.1875,21.5,22.15625,14.662451,15505600
1996-01-08,22.15625,22.3125,22.15625,22.28125,14.745179,3531600
1996-01-09,22.28125,22.28125,21.53125,21.6875,14.352246,14894000
1996-01-10,21.65625,22.3125,21.65625,21.8125,14.434969,22751600
1996-01-11,22.03125,22.125,21.5,21.8125,14.434969,18498400
1996-01-12,21.8125,21.8125,21.53125,21.59375,14.290203,10657600
1996-01-15,21.625,21.625,20.78125,20.78125,13.752514,14971200
1996-01-16,21.03125,21.9375,20.875,21.75,14.393611,18452000
1996-01-17,21.6875,22.3125,21.4375,21.90625,14.497015,19284800
1996-01-18,22.5,24.0625,22.40625,24.0625,15.923962,39428000
1996-01-19,24.15625,26.03125,24.125,25.5,16.875259,52584000
1996-01-22,25.375,25.96875,25.34375,25.5625,16.916632,21172000
1996-01-23,25.1875,26.125,25.1875,25.75,17.040709,19836800
1996-01-24,25.78125,27.25,25.78125,26.75,17.702478,31955600
1996-01-25,26.90625,27,26.03125,26.03125,17.226826,18887200
1996-01-26,25.96875,26.5625,25.875,26.1875,17.330229,10588400
1996-01-29,26.1875,26.65625,26.0625,26.625,17.619757,9474400
1996-01-30,26.625,27.25,26.59375,27.15625,17.971329,18374400
1996-01-31,27,27.46875,26.875,27.125,17.950645,20059200
1996-02-01,27.1875,27.59375,27.03125,27.25,18.033371,16311200
1996-02-02,27.25,27.46875,27.1875,27.40625,18.136772,12443600
1996-02-05,27.34375,28.09375,27.3125,28.0625,18.571056,13139600
1996-02-06,28.21875,28.78125,28.15625,28.6875,18.984673,20158400
1996-02-07,28.5,28.65625,27.875,28.15625,18.796917,16100800
1996-02-08,28.09375,28.625,27.96875,28.375,18.942949,12778400
1996-02-09,28.34375,28.59375,28.25,28.375,18.942949,13486000
1996-02-12,28.53125,28.96875,28.46875,28.8125,19.235025,14666400
1996-02-13,28.5,28.71875,28.375,28.40625,18.963818,13870800
1996-02-14,28.46875,28.75,28.4375,28.5625,19.068117,12949600
1996-02-15,28.59375,29.625,28.5625,29.40625,19.631405,23341200
1996-02-16,29.5,29.71875,29.375,29.5,19.693991,19943600
1996-02-20,29.1875,30.21875,29.1875,29.78125,19.881744,21288800
1996-02-21,29.75,30.15625,29.65625,30.0625,20.069508,16389200
1996-02-22,30.4375,31.40625,30.3125,31.03125,20.716248,21423200
1996-02-23,31.25,31.53125,31,31.40625,20.966595,16504800
1996-02-26,30.96875,31.375,30.96875,31.21875,20.841417,11530000
1996-02-27,31.28125,32.21875,31.125,32.1875,21.488153,18451600
1996-02-28,31.90625,32.21875,31.75,31.84375,21.258673,17548000
1996-02-29,31.25,31.84375,30.5,30.65625,20.465902,29171600
1996-03-01,30.40625,30.4375,29.25,29.53125,19.714857,32179600
1996-03-04,29.6875,30.3125,28.8125,29.03125,19.381052,17288400
1996-03-05,29.28125,29.875,29.03125,29.75,19.860889,14176800
1996-03-06,29.9375,29.96875,29.09375,29.25,19.527094,10936800
1996-03-07,29.25,29.375,28.84375,29.28125,19.547958,9881600
1996-03-08,28.875,29.21875,28.0625,28.5625,19.068117,21520400
1996-03-11,28.46875,29.46875,28.46875,29.3125,19.568817,15744000
1996-03-12,28.90625,29,28.40625,28.5625,19.068117,16806400
1996-03-13,28.625,29.15625,28.625,28.96875,19.339327,11243200
1996-03-14,29.125,29.6875,29.03125,29.21875,19.506235,11489200
1996-03-15,29.21875,30,28.9375,29.96875,20.006929,14086000
1996-03-18,30.15625,31.28125,30.125,31.15625,20.799696,15021600
1996-03-19,31.1875,31.375,30.375,30.4375,20.319864,11192000
1996-03-20,30.21875,30.21875,28.5625,29.25,19.527094,30271600
1996-03-21,29.375,29.46875,28.53125,28.71875,19.17243,15115200
1996-03-22,28.75,28.9375,28.5625,28.5625,19.068117,8949600
1996-03-25,28.71875,28.78125,27.09375,27.1875,18.15019,18889600
1996-03-26,27.09375,28,26.90625,27.6875,18.483976,18235600
1996-03-27,27.78125,28.4375,27.5625,27.8125,18.567432,14479200
1996-03-28,27.96875,28.09375,27.375,27.4375,18.317076,12186400
1996-03-29,27.59375,28.4375,27.59375,27.8125,18.567432,11726400
1996-04-01,28.03125,28.1875,27.5,27.59375,18.421394,9518000
1996-04-02,27.75,29.53125,27.625,29.40625,19.631405,21628800
1996-04-03,29.375,30.125,29.03125,29.9375,19.986067,16599600
1996-04-04,29.96875,29.96875,29.3125,29.4375,19.652269,10010000
1996-04-08,28.90625,29.84375,28.625,29.84375,19.923477,15990800
1996-04-09,29.9375,30.03125,29.375,29.46875,19.673124,7857600
1996-04-10,29.4375,30.21875,28.78125,29,19.360191,12752400
1996-04-11,29.09375,29.59375,28.6875,29.375,19.610542,15079200
1996-04-12,28.8125,28.90625,27.53125,27.875,18.609154,31044000
1996-04-15,28.15625,28.59375,27.875,28.53125,19.04726,9177200
1996-04-16,28.78125,29.09375,28.65625,28.875,19.276741,9754000
1996-04-17,29.1875,30.03125,25.84375,26.3125,17.56604,65196400
1996-04-18,26.40625,26.8125,25.90625,26.375,17.607767,41512000
1996-04-19,26.4375,26.78125,26.15625,26.34375,17.586903,19583200
1996-04-22,26.71875,26.90625,26.40625,26.8125,17.899837,13255200
1996-04-23,26.875,26.9375,26.6875,26.75,17.858105,9878000
1996-04-24,26.90625,26.90625,26.40625,26.6875,17.816389,12109200
1996-04-25,26.75,27.125,26.65625,27.0625,18.066736,17942000
1996-04-26,27.125,27.21875,26.90625,26.9375,17.983276,9127200
1996-04-29,26.9375,27.1875,26.84375,27.15625,18.129316,10749600
1996-04-30,27.5,27.5625,26.875,26.9375,17.983276,10656000
1996-05-01,26.9375,27.125,26.90625,26.96875,18.004143,8389600
1996-05-02,27,27.34375,26.84375,26.96875,18.004143,14062000
1996-05-03,27.0625,27.25,26.9375,27.03125,18.045868,8015200
1996-05-06,27.125,27.125,26.59375,26.75,17.858105,11648400
1996-05-07,26.75,26.8125,26.40625,26.46875,17.670349,9534800
1996-05-08,26.25,26.5,25.90625,26.46875,17.907135,14396000
1996-05-09,26.4375,26.9375,26.4375,26.75,18.097416,9534400
1996-05-10,26.84375,27.09375,26.53125,26.59375,17.991709,8357600
1996-05-13,26.59375,27.125,26.46875,26.90625,18.203129,9171600
1996-05-14,27.0625,27.21875,26.875,27.15625,18.372259,12483200
1996-05-15,27.25,27.46875,27.125,27.25,18.43568,10958000
1996-05-16,27,27.3125,26.90625,27.15625,18.372259,10866800
1996-05-17,27.25,27.90625,27.25,27.71875,18.752806,15415200
1996-05-20,28,28.125,27.75,28.03125,18.96423,9642800
1996-05-21,27.96875,28.03125,27.6875,27.75,18.773952,8607600
1996-05-22,27.6875,27.75,27.4375,27.59375,18.668247,8957200
1996-05-23,27.46875,27.625,27.3125,27.3125,18.477972,10414800
1996-05-24,27.375,27.46875,27,27.1875,18.393406,5612000
1996-05-28,27.3125,27.34375,26.96875,27.0625,18.30884,6894000
1996-05-29,26.9375,27.09375,26.40625,26.71875,18.076277,13044000
1996-05-30,26.71875,26.90625,26.53125,26.8125,18.139694,10471200
1996-05-31,26.90625,27.0625,26.65625,26.6875,18.055124,9004800
1996-06-03,26.59375,26.625,26.25,26.34375,17.822563,6958000
1996-06-04,26.34375,26.65625,26.34375,26.46875,17.907135,7952000
1996-06-05,26.5,26.59375,26.1875,26.21875,17.73801,7151600
1996-06-06,26.21875,26.21875,25.25,25.3125,17.124893,23910800
1996-06-07,24.125,25.5,24.03125,25.4375,17.209455,29511200
1996-06-10,25.5,25.8125,25.34375,25.65625,17.357445,12062000
1996-06-11,25.8125,26.09375,25.59375,25.78125,17.442022,10794800
1996-06-12,25.90625,25.96875,25.6875,25.75,17.420885,8544400
1996-06-13,25.75,26.03125,25.4375,25.8125,17.463156,8532000
1996-06-14,25.84375,26.0625,25.40625,25.40625,17.188324,10849200
1996-06-17,25.46875,25.6875,25.21875,25.625,17.336311,7633600
1996-06-18,25.5,25.625,25.3125,25.3125,17.124893,7657600
1996-06-19,25.4375,25.65625,25.375,25.53125,17.272884,5718000
1996-06-20,25.5625,25.5625,24.84375,25.1875,17.040327,16558400
1996-06-21,25.1875,25.4375,24.5625,24.65625,16.680918,16896400
1996-06-24,24.90625,25.03125,24.625,24.90625,16.850046,9883200
1996-06-25,24.84375,24.9375,24.71875,24.9375,16.871187,8885200
1996-06-26,24.9375,25.03125,24.625,24.65625,16.680918,10174800
1996-06-27,24.59375,24.90625,24.40625,24.71875,16.72319,13294800
1996-06-28,24.78125,24.96875,24.71875,24.75,16.744335,9376400
1996-07-01,24.8125,25.5625,24.78125,25.375,17.167173,9710000
1996-07-02,25.25,25.3125,24.96875,25,16.913479,8096400
1996-07-03,24.9375,25.03125,24.53125,24.625,16.659769,9724000
1996-07-05,24.46875,24.8125,24.4375,24.46875,16.554066,6669600
1996-07-08,24.53125,24.8125,24.53125,24.59375,16.638626,7375600
1996-07-09,24.6875,25.0625,24.6875,24.75,16.744335,7920800
1996-07-10,24.6875,24.875,24.4375,24.71875,16.72319,11404800
1996-07-11,24.40625,24.40625,23.53125,24,16.236938,23328800
1996-07-12,23.90625,24,23.65625,23.828125,16.120644,12897200
1996-07-15,23.625,23.71875,22.4375,22.71875,15.370119,16318400
1996-07-16,23.0625,23.9375,22.4375,23.9375,16.194643,24828400
1996-07-17,24.46875,24.46875,23.5,23.53125,15.919806,15158000
1996-07-18,23.5625,23.90625,23.28125,23.5625,15.940952,10685600
1996-07-19,23.625,23.8125,23.375,23.4375,15.856374,8460400
1996-07-22,23.34375,23.34375,22.96875,23.125,15.644972,7123200
1996-07-23,23.125,23.3125,22.5,22.5625,15.264414,12460000
1996-07-24,22.40625,23.15625,22.28125,22.9375,15.518115,14734400
1996-07-25,24,25.9375,23.75,25.90625,17.526579,36059600
1996-07-26,25.78125,26.03125,25.40625,25.96875,17.568867,15961600
1996-07-29,25.875,26.375,25.84375,26.1875,17.716852,13352800
1996-07-30,26.3125,27,25.9375,26.84375,18.160847,15971200
1996-07-31,26.78125,27.21875,26.75,26.875,18.18198,14021200
1996-08-01,27,27.25,26.8125,26.8125,18.139694,12482400
1996-08-02,27.09375,27.34375,26.9375,27.21875,18.414541,9063200
1996-08-05,27,27.34375,27,27.3125,18.477972,8604400
1996-08-06,27.3125,27.53125,27.0625,27.40625,18.541391,14385600
1996-08-07,27.5,28.21875,27.4375,28.15625,19.295218,12268000
1996-08-08,27.90625,28.46875,27.875,28.375,19.445126,11762400
1996-08-09,28.25,28.4375,28.03125,28.09375,19.252382,6987600
1996-08-12,28,28.3125,27.90625,28.03125,19.209547,7727600
1996-08-13,27.90625,28.125,27.28125,27.34375,18.738415,11935200
1996-08-14,27.34375,27.875,27.34375,27.8125,19.059649,10326000
1996-08-15,27.90625,27.90625,27.6875,27.71875,18.995394,4626800
1996-08-16,27.75,27.8125,27.46875,27.5,18.845491,6046800
1996-08-19,27.46875,27.59375,27.375,27.5,18.845491,7054000
1996-08-20,27.53125,27.6875,27.5,27.625,18.931147,4538800
1996-08-21,27.625,28.1875,27.53125,28.0625,19.230963,7064400
1996-08-22,28.1875,28.46875,28.09375,28.15625,19.295218,8249200
1996-08-23,28.03125,28.40625,28,28.25,19.359468,6173600
1996-08-26,28.25,28.28125,28.0625,28.125,19.2738,3654800
1996-08-27,28.15625,28.1875,27.8125,27.9375,19.145302,4819600
1996-08-28,28.5,28.9375,28.46875,28.75,19.702097,14829600
1996-08-29,28.78125,28.875,28.65625,28.78125,19.72352,9182400
1996-08-30,28.65625,28.75,28.40625,28.59375,19.595024,6151600
1996-09-03,28.3125,28.84375,28.140625,28.8125,19.744932,8830400
1996-09-04,28.75,28.90625,28.625,28.65625,19.637865,5480800
1996-09-05,28.5,28.625,28.25,28.28125,19.380875,7194400
1996-09-06,28.375,28.96875,28.375,28.875,19.787764,9638000
1996-09-09,29,29.4375,28.96875,29.40625,20.151829,10269600
1996-09-10,29.40625,29.84375,29.125,29.53125,20.237492,16051200
1996-09-11,29.1875,29.5625,29.1875,29.5,20.216072,8755200
1996-09-12,29.5,29.5625,29.28125,29.3125,20.087582,8674800
1996-09-13,29.53125,30.71875,29.53125,30.53125,20.922777,22036400
1996-09-16,30.53125,30.84375,30.4375,30.6875,21.029852,10653200
1996-09-17,30.75,30.90625,30.375,30.90625,21.17976,13198400
1996-09-18,31.09375,31.3125,30.75,31.125,21.329668,14094000
1996-09-19,31.0625,31.28125,30.75,30.875,21.158346,8213200
1996-09-20,30.90625,31.21875,30.71875,30.75,21.072681,12242000
1996-09-23,30.5625,31.1875,30.53125,31.0625,21.286848,6765600
1996-09-24,31.0625,31.71875,31,31.03125,21.265425,14984000
1996-09-25,31.125,31.71875,31.125,31.625,21.672316,10773600
1996-09-26,31.5625,31.96875,31.03125,31.09375,21.30825,12704000
1996-09-27,31.1875,31.375,31,31.1875,21.372511,5248800
1996-09-30,31.21875,31.78125,31.03125,31.125,21.329668,7457600
1996-10-01,31,31.3125,30.78125,30.9375,21.201183,9786000
1996-10-02,31.0625,31.46875,31,31.46875,21.565239,8052800
1996-10-03,31.4375,31.5625,31.15625,31.25,21.415333,7380400
1996-10-04,31.46875,31.78125,31.40625,31.65625,21.693724,9209200
1996-10-07,31.71875,32,31.71875,31.96875,21.907881,7341600
1996-10-08,32,32.375,31.90625,32.09375,21.993542,12589600
1996-10-09,32.25,32.34375,31.53125,31.5625,21.629488,9609600
1996-10-10,31.375,32,31.375,31.9375,21.886465,8994000
1996-10-11,32.125,32.53125,32.0625,32.46875,22.25053,11433200
1996-10-14,32.46875,32.5,32.28125,32.5,22.271948,5603600
1996-10-15,32.6875,32.8125,32.15625,32.375,22.186281,11455600
1996-10-16,32.375,32.375,31.84375,31.90625,21.865053,7502800
1996-10-17,32.1875,32.28125,31.3125,31.40625,21.522406,8541600
1996-10-18,31.375,32.375,31,32.34375,22.164867,13894800
1996-10-21,32,33.84375,31.6875,32.53125,22.293362,33337200
1996-10-22,32.40625,32.6875,31.5625,31.75,21.757973,11997200
1996-10-23,31.625,32.46875,31.53125,32.3125,22.143442,12034000
1996-10-24,32.375,32.4375,31.84375,31.84375,21.822216,7174000
1996-10-25,31.59375,32,31.59375,31.625,21.672316,6501600
1996-10-28,31.65625,32.03125,31.625,31.84375,21.822216,7390000
1996-10-29,31.875,31.9375,31.28125,31.40625,21.522406,10130000
1996-10-30,31.4375,31.875,31.4375,31.59375,21.650902,8330000
1996-10-31,31.625,32.28125,31.46875,32.25,22.100624,8525200
1996-11-01,32.21875,32.40625,31.78125,31.875,21.843636,8269200
1996-11-04,31.84375,32.34375,31.84375,32.1875,22.057787,6109200
1996-11-05,32.4375,32.875,32.3125,32.5625,22.314781,11716400
1996-11-06,32.65625,33.46875,32.5625,33.34375,23.098431,11545600
1996-11-07,33.28125,33.78125,33.1875,33.4375,23.16338,13926400
1996-11-08,33.34375,33.625,33.21875,33.59375,23.271614,6277600
1996-11-11,33.59375,33.71875,33.5,33.625,23.293264,5716800
1996-11-12,33.75,33.9375,33.25,33.3125,23.07678,10896400
1996-11-13,33.375,33.96875,33.3125,33.6875,23.336571,9569200
1996-11-14,33.65625,34.40625,33.65625,34.21875,23.704586,11098000
1996-11-15,34.40625,36.375,34.34375,36.25,25.111694,31215200
1996-11-18,36.1875,37.5,35.75,36.6875,25.414761,23108400
1996-11-19,36.71875,38.71875,36.625,38.53125,26.692005,24118400
1996-11-20,38.34375,39.75,38.09375,38.15625,26.432234,32946800
1996-11-21,38.28125,38.71875,38.125,38.53125,26.692005,18604400
1996-11-22,38.53125,39.71875,38.53125,39.625,27.449678,16330000
1996-11-25,39.53125,39.625,39.03125,39.40625,27.298138,11332000
1996-11-26,39.375,40.1875,39.25,39.5,27.363091,22061600
1996-11-27,39.5625,40.0625,39.4375,39.53125,27.384739,11198800
1996-11-29,39.53125,39.90625,39.53125,39.84375,27.601212,3725200
1996-12-02,39.90625,40.875,39.90625,40.75,28.229012,13264000
1996-12-03,40.90625,41.5,40.65625,40.65625,28.164066,18711200
1996-12-04,40.71875,41,39.78125,40.5,28.055828,17749200
1996-12-05,40.34375,40.65625,39.59375,39.625,27.449678,12145200
1996-12-06,38.5,39.5,38.34375,38.90625,26.951782,24141600
1996-12-09,39.15625,40.03125,39.0625,40,27.709459,11079600
1996-12-10,40.375,40.46875,39.4375,39.4375,27.31978,12374000
1996-12-11,38.8125,39.65625,38.4375,39.03125,27.038364,23424400
1996-12-12,39.53125,39.625,37.875,37.90625,26.259043,14420400
1996-12-13,38.0625,38.71875,38,38.21875,26.475536,15562400
1996-12-16,38.25,38.3125,36.8125,37.15625,25.739498,14377600
1996-12-17,37.09375,38.40625,36.84375,37.96875,26.302343,16082400
1996-12-18,38.125,39.75,38.09375,39.65625,27.471333,14443200
1996-12-19,39.9375,39.9375,39.3125,39.53125,27.384739,13614000
1996-12-20,39.53125,39.59375,38.53125,38.65625,26.778597,16724800
1996-12-23,38.5,38.84375,38.1875,38.5625,26.713642,8732800
1996-12-24,38.53125,39,38.53125,38.9375,26.973425,2660000
1996-12-26,39.34375,39.59375,38.78125,38.9375,26.973425,4527200
1996-12-27,38.90625,38.90625,38.375,38.78125,26.865198,5049200
1996-12-30,38.8125,38.875,38.40625,38.40625,26.605408,4168000
1996-12-31,38.4375,38.84375,37.71875,37.875,26.237408,7049600
1997-01-02,38.4375,38.59375,37.5625,38.3125,26.540472,16790000
1997-01-03,38.75,39.78125,38.71875,39.78125,27.557917,12930400
1997-01-06,39.84375,40.84375,39.625,40.3125,27.925941,19244400
1997-01-07,40.21875,40.9375,39.84375,40.84375,28.293959,10541200
1997-01-08,41.03125,41.0625,39.78125,39.96875,27.687809,11697600
1997-01-09,39.9375,40.5,39.59375,40.46875,28.034185,12626800
1997-01-10,40.125,41,40.03125,40.75,28.229012,17500800
1997-01-13,40.75,41.5625,40.6875,40.96875,28.380564,15650800
1997-01-14,41.25,41.90625,41.125,41.753899,28.92444,11786400
1997-01-15,41.59375,42.09375,40.84375,41.15625,28.510437,17712800
1997-01-16,41.1875,41.6875,40.8125,41.375,28.661987,13896000
1997-01-17,41.28125,41.4375,40.96875,41.3125,28.618681,8868800
1997-01-20,41.21875,41.90625,41.125,41.75,28.92174,10706000
1997-01-21,41.59375,42.53125,41.59375,42,29.094919,14993200
1997-01-22,39.75,40,38.75,39.5,27.363091,49184800
1997-01-23,39.71875,40.0625,37.65625,37.9375,26.280682,33802400
1997-01-24,37.96875,38.5,37.25,37.625,26.064211,32776800
1997-01-27,37.84375,37.9375,36.25,36.4375,25.241583,23704400
1997-01-28,37.46875,38.5625,37.15625,37.6875,26.107502,32306000
1997-01-29,38.375,39.1875,38.09375,39.09375,27.081665,18664400
1997-01-30,39.4375,39.5625,38.9375,39.3125,27.233212,18296000
1997-01-31,39.40625,39.46875,39.03125,39.21875,27.168262,11565600
1997-02-03,39.34375,39.34375,38.625,38.71875,26.821884,10599200
1997-02-04,38.6875,38.6875,37.6875,38.40625,26.605408,13544800
1997-02-05,38.40625,38.40625,36.375,37.1875,25.761139,22077600
1997-02-06,37.25,37.4375,36.375,36.5,25.525131,20778400
1997-02-07,37.125,37.5,36.46875,37.1875,26.005903,19807200
1997-02-10,37.1875,37.1875,35.5,35.6875,24.956926,21562800
1997-02-11,35.84375,36.3125,35.28125,36.3125,25.393997,21540400
1997-02-12,36,36.65625,35.75,36.25,25.350273,18515200
1997-02-13,36.28125,37.03125,36.28125,36.59375,25.590679,15851600
1997-02-14,36.59375,36.9375,36,36.25,25.350273,13698800
1997-02-18,36.375,36.375,35.78125,36.3125,25.393997,10740800
1997-02-19,36.3125,36.46875,35.75,35.90625,25.109903,13449200
1997-02-20,35.78125,35.875,35.0625,35.3125,24.69467,14332000
1997-02-21,35.1875,35.21875,34.28125,34.40625,24.060917,25234000
1997-02-24,34.40625,36,34.375,35.96875,25.153606,17130800
1997-02-25,36.09375,37,36.03125,36.625,25.612539,16793600
1997-02-26,36.75,36.875,36,36.71875,25.678101,14681600
1997-02-27,36.71875,36.71875,35.75,35.75,25.000628,7088800
1997-02-28,35.78125,36.4375,35.15625,35.9375,25.131748,12262400
1997-03-03,35.9375,36.6875,35.90625,36.28125,25.372149,13215600
1997-03-04,36.40625,36.6875,35.625,36.21875,25.32844,12252800
1997-03-05,36.46875,36.625,36.09375,36.375,25.437706,8004800
1997-03-06,36.40625,37.25,36.15625,36.65625,25.63438,14781600
1997-03-07,36.8125,36.90625,36.03125,36.1875,25.306576,10627200
1997-03-10,36.1875,36.75,36.09375,36.53125,25.546967,8171200
1997-03-11,36.59375,37.4375,36.5,36.5,25.525131,13422400
1997-03-12,36.5,36.8125,36.03125,36.21875,25.32844,11308400
1997-03-13,36.1875,36.5625,35.5625,35.71875,24.978777,12151200
1997-03-14,35.90625,36.09375,35.53125,35.90625,25.109903,8024800
1997-03-17,35.6875,35.78125,34.34375,34.875,24.388735,20377600
1997-03-18,34.96875,35.1875,34.46875,34.84375,24.36688,14544400
1997-03-19,34.65625,34.6875,33.96875,34.46875,24.104633,16477600
1997-03-20,34.5,34.9375,34.125,34.21875,23.929806,14904800
1997-03-21,34.21875,34.28125,33.03125,33.125,23.164921,26149200
1997-03-24,33.15625,34.21875,32.5,34.1875,23.907951,18016800
1997-03-25,34.21875,34.59375,33.6875,33.96875,23.754967,13837200
1997-03-26,34.125,35.28125,33.875,35.0625,24.519857,14059600
1997-03-27,35.125,35.40625,34.03125,34.25,23.951649,12832000
1997-03-31,34.3125,34.875,33.59375,34.3125,23.995358,15508000
1997-04-01,34.25,34.4375,33.90625,34.1875,23.907951,11717600
1997-04-02,34.21875,34.34375,33.3125,33.4375,23.383459,14152000
1997-04-03,33,33.0625,32.21875,32.78125,22.924536,21538000
1997-04-04,31.8125,32.78125,31.78125,32.3125,22.596731,25006400
1997-04-07,32.6875,33.375,32.625,33.125,23.164921,10670400
1997-04-08,33.0625,34.21875,33.0625,34.15625,23.886095,10832000
1997-04-09,34.5,34.5,33.25,33.28125,23.274189,13783600
1997-04-10,33.4375,33.71875,33.21875,33.25,23.252337,9932400
1997-04-11,33.0625,33.6875,32.84375,33.34375,23.317898,16554400
1997-04-14,33.625,34.21875,33.3125,34.125,23.864244,10537600
1997-04-15,34.65625,34.75,33.59375,34.46875,24.104633,15727600
1997-04-16,34.34375,34.59375,33.9375,34.375,24.039078,7381200
1997-04-17,34.34375,34.9375,34.1875,34.4375,24.082777,10620400
1997-04-18,34.5,35.03125,34.4375,34.9375,24.432436,9372800
1997-04-21,34.90625,35.3125,34.15625,34.34375,24.01721,9426800
1997-04-22,34.3125,35.03125,33.6875,35,24.476139,12088800
1997-04-23,35,35.9375,34.75,35.59375,24.891363,15668400
1997-04-24,37.625,39.25,37.625,38.40625,26.858187,42636400
1997-04-25,38.0625,38.21875,37.65625,37.6875,26.355547,12020000
1997-04-28,37.40625,37.9375,37.28125,37.59375,26.289993,9984000
1997-04-29,38.09375,39.75,38,39.59375,27.688641,18500000
1997-04-30,39.46875,40.28125,39.3125,40.125,28.060148,18313600
1997-05-01,40.125,40.40625,39.84375,40.34375,28.213112,11973200
1997-05-02,40.25,40.71875,39.96875,40.53125,28.344255,12131600
1997-05-05,40.71875,41.5625,40.65625,41.53125,29.043558,12416400
1997-05-06,41.46875,41.84375,41.15625,41.375,28.934299,13189200
1997-05-07,41.09375,41.71875,40.53125,40.53125,28.620939,11362000
1997-05-08,41,42.3125,40.875,41.84375,29.547758,19169200
1997-05-09,42.1875,42.3125,41.65625,41.875,29.569839,11747600
1997-05-12,42.0625,43.375,42.03125,43.375,30.62904,14980400
1997-05-13,43.6875,44.28125,43.34375,43.40625,30.651115,22649200
1997-05-14,43.5625,43.75,42.96875,43.46875,30.695253,13792400
1997-05-15,43.53125,43.90625,43.28125,43.46875,30.695253,10944400
1997-05-16,43.25,43.4375,42.40625,42.5,30.011168,14097200
1997-05-19,42.46875,42.59375,41.71875,42.1875,29.790499,9694800
1997-05-20,42.125,43.875,42.09375,43.4375,30.673187,12530400
1997-05-21,43.6875,44.34375,43.59375,43.78125,30.915905,12681200
1997-05-22,43.78125,44,43.125,43.125,30.452507,7229600
1997-05-23,43.34375,43.71875,43.28125,43.34375,30.606987,6916000
1997-05-27,43.5,44.8125,43.5,44.8125,31.644123,12950800
1997-05-28,45.25,45.9375,44.25,45.0625,31.820683,17898800
1997-05-29,45,45,43.75,43.875,30.982119,11548400
1997-05-30,42.5,44.125,42.25,43.25,30.540766,13492800
1997-06-02,43.875,43.9375,43.3125,43.5625,30.761444,6608600
1997-06-03,43.1875,43.3125,42.0625,42.1875,29.790499,9827800
1997-06-04,42.5,42.8125,40.875,41.6875,29.437428,9134400
1997-06-05,42,42.4375,41.0625,41.4375,29.260902,7334000
1997-06-06,41.75,43,41.3125,42.8125,30.23184,9164800
1997-06-09,43,43.8125,42.8125,43.4375,30.673187,7235000
1997-06-10,43.5625,43.9375,42.75,43.125,30.452507,7624400
1997-06-11,43.125,43.6875,43.0625,43.5625,30.761444,6257200
1997-06-12,43.125,44.1875,42.75,44.0625,31.114515,7590600
1997-06-13,44.125,44.875,44.0625,44.5,31.423443,8521800
1997-06-16,44.375,45,44.3125,44.625,31.511724,5338000
1997-06-17,44.875,45.375,44.5,44.9375,31.732389,7949800
1997-06-18,44.6875,44.75,44.125,44.5,31.423443,5808800
1997-06-19,44.5625,45.375,44.5625,44.8125,31.644123,6061000
1997-06-20,44.9375,45.96875,44.875,44.9375,31.732389,13644200
1997-06-23,44.9375,45.6875,43.8125,43.875,30.982119,9279000
1997-06-24,44.875,46.125,44.75,45.90625,32.416462,10665800
1997-06-25,45.9375,46.875,45.6875,45.9375,32.438534,9595000
1997-06-26,45.90625,46.46875,45.125,45.3125,31.997213,8155600
1997-06-27,45.625,46,45.59375,45.625,32.217869,4741200
1997-06-30,46.125,46.25,45.0625,45.125,31.864819,6787800
1997-07-01,45.125,46.125,45.0625,45.90625,32.416462,5251600
1997-07-02,45.8125,46.8125,45.8125,46.71875,32.990208,5357800
1997-07-03,47.4375,47.5625,47.15625,47.40625,33.475689,6352200
1997-07-07,47.5,47.75,47,47.25,33.365353,6450600
1997-07-08,47.25,47.875,47.25,47.875,33.806686,5139800
1997-07-09,48,48.34375,47.65625,48.09375,33.961159,8863800
1997-07-10,47.34375,48.09375,47.03125,47.875,33.806686,6395000
1997-07-11,47.90625,48.6875,47.8125,47.875,33.806686,6886200
1997-07-14,47.8125,48.21875,47,47.625,33.630165,6448800
1997-07-15,47.4375,48.125,46.6875,48,33.894962,7480600
1997-07-16,47.875,49,47.6875,48.8125,34.468708,10772000
1997-07-17,48.90625,50.875,48.5625,49.8125,35.174854,15775200
1997-07-18,50,52.625,50,52.25,36.896095,23174200
1997-07-21,52.625,53.15625,51.09375,51.875,36.631271,16409200
1997-07-22,50.25,51.75,49.6875,51.5,36.366478,18413800
1997-07-23,52.1875,53.5,51.59375,52.5625,37.116749,10994000
1997-07-24,52.8125,54.21875,52.25,53.90625,38.065643,10204400
1997-07-25,53.96875,54.21875,52.8125,53.5,37.77877,7330000
1997-07-28,53.25,53.4375,52.40625,52.5,37.072624,6502400
1997-07-29,52.25,52.3125,51.375,51.4375,36.322342,8638600
1997-07-30,51.4375,53,51.4375,53,37.425694,8703000
1997-07-31,53.0625,53.5,52.5,52.875,37.337429,6884200
1997-08-01,52.75,52.96875,51.65625,52.375,36.984348,8003600
1997-08-04,52.28125,53.25,52.15625,53.125,37.513962,6082800
1997-08-05,53.25,53.96875,53.25,53.25,37.602207,5373000
1997-08-06,53.21875,54.71875,52.90625,53.9375,38.087685,8324200
1997-08-07,54.25,54.625,53.4375,53.6875,38.052277,6473800
1997-08-08,53.15625,53.5625,52,52.625,37.299198,7673400
1997-08-11,52.375,52.65625,51.5,51.5,36.501827,6773000
1997-08-12,51.6875,52.8125,51.5,51.71875,36.656857,7009600
1997-08-13,52.90625,53,51.375,52.1875,36.989113,10260000
1997-08-14,52.28125,52.5625,51.3125,51.8125,36.723309,6767000
1997-08-15,51.65625,52.25,49.9375,49.96875,35.416512,9205200
1997-08-18,50.5,52.0625,49.84375,52,36.856213,9949400
1997-08-19,52.375,54,52.125,53.96875,38.251595,9582800
1997-08-20,53.8125,54.21875,53.0625,54,38.273766,9093800
1997-08-21,53.75,53.96875,52.625,52.875,37.476395,6517600
1997-08-22,51.25,53.3125,51.21875,53.1875,37.69788,8856600
1997-08-25,53.1875,53.5,52.25,52.5,37.210602,4979600
1997-08-26,51.6875,52.1875,51.53125,51.65625,36.612568,5977000
1997-08-27,51.59375,52.40625,51.25,51.9375,36.811905,5547000
1997-08-28,51.375,51.9375,50.5,50.5625,35.83733,5700000
1997-08-29,50.28125,51.4375,50.234348,50.6875,35.925957,7512000
1997-09-02,50.6875,52.15625,50.625,52.03125,36.878361,9086600
1997-09-03,51.90625,52.5625,51.75,51.78125,36.701176,7020600
1997-09-04,51.78125,52.28125,51.5,51.875,36.767612,5027400
1997-09-05,52.46875,52.625,51.78125,51.8125,36.723309,5366400
1997-09-08,51.96875,52.15625,51.3125,51.4375,36.457539,5166400
1997-09-09,51.5,52,50,50,35.438675,11532200
1997-09-10,50,50.03125,48.0625,48.5,34.3755,17162800
1997-09-11,48.5,49.1875,48.25,49,34.729877,11754600
1997-09-12,48.96875,49,48.46875,48.875,34.6413,6588400
1997-09-15,49.0625,49.59375,48.0625,48.125,34.109715,5345600
1997-09-16,48.625,50.25,48.1875,49.8125,35.305771,9599000
1997-09-17,50.125,50.625,49.5,49.8125,35.305771,6978800
1997-09-18,50.0625,50.125,49.375,49.375,34.995682,7457000
1997-09-19,49.46875,49.8125,49.15625,49.625,35.172871,6892400
1997-09-22,51,52.5625,51,51.9375,36.811905,13878400
1997-09-23,52.03125,52.5,51.375,51.625,36.590412,8288400
1997-09-24,51.9375,52.21875,50.71875,50.78125,35.992393,6121400
1997-09-25,50.84375,51.5,50.59375,50.8125,36.01453,4924000
1997-09-26,51.40625,51.59375,50.96875,51.3125,36.368916,4256800
1997-09-29,51.1875,52.5625,51,52.5,37.210602,5949200
1997-09-30,52.375,53.71875,51.8125,53,37.56498,12472400
1997-10-01,53.0625,53.21875,51.59375,51.75,36.679028,7569200
1997-10-02,51.90625,52.28125,51.5,52.28125,37.055569,4485400
1997-10-03,53.4375,53.625,51.75,52.15625,36.966949,8193600
1997-10-06,52.53125,52.625,52.1875,52.40625,37.144154,4900800
1997-10-07,53.25,53.5625,52.96875,53.40625,37.852924,8043000
1997-10-08,53.40625,53.4375,52.25,52.625,37.299198,8195000
1997-10-09,52.15625,52.90625,52.09375,52.3125,37.077698,4524000
1997-10-10,52.1875,52.6875,52.0625,52.46875,37.188469,3287000
1997-10-13,52.75,52.75,52.03125,52.25,37.033424,1944200
1997-10-14,52.03125,52.0625,51.03125,51.65625,36.612568,5266600
1997-10-15,51.0625,51.4375,50.6875,50.84375,36.036709,5498400
1997-10-16,51.1875,51.34375,49.5625,49.9375,35.394371,6745200
1997-10-17,49.0625,49.4375,47.625,47.71875,33.821777,14452400
1997-10-20,47.90625,48.875,47.25,48.75,34.552715,11458600
1997-10-21,50.8125,52.6875,50.5,52.59375,37.27705,17485200
1997-10-22,52.625,52.96875,52.125,52.5625,37.25489,8678200
1997-10-23,51,51.9375,50.03125,50.1875,35.571541,13857800
1997-10-24,51.125,51.40625,48.4375,49,34.729877,18452200
1997-10-27,48.625,49.3125,44.9375,45,31.894798,14280400
1997-10-28,44.5,49.96875,44.3125,49.6875,35.217163,25117200
1997-10-29,50,51.125,48.9375,49.125,34.81847,17167600
1997-10-30,48.25,49.6875,47.78125,47.90625,33.954678,12780800
1997-10-31,49.1875,49.59375,48.28125,49.25,34.907089,7909200
1997-11-03,49.5625,51.09375,49.5625,50.8125,36.01453,8669200
1997-11-04,50.5625,51.375,50.46875,50.96875,36.125275,6986400
1997-11-05,51.25,51.96875,50.78125,51.375,36.413219,6508000
1997-11-06,51.3125,51.59375,50.53125,50.53125,35.955177,6152200
1997-11-07,49.5,50.21875,49.125,49.75,35.399281,9054200
1997-11-10,50.375,50.40625,48.8125,48.84375,34.754444,7520200
1997-11-11,49.0625,50,48.96875,49.5,35.221397,5628000
1997-11-12,49.1875,49.75,48.25,48.3125,34.376431,8222200
1997-11-13,48.75,49.6875,47.625,49.5625,35.265865,10340200
1997-11-14,49.96875,51.03125,49.5625,50.75,36.110817,9638800
1997-11-17,51.5,52.4375,51.4375,51.75,36.822365,8990000
1997-11-18,51.84375,52.1875,51,51.0625,36.333179,6368800
1997-11-19,51,51.96875,50.875,51.53125,36.666729,7349000
1997-11-20,52.03125,52.5,51.625,52.375,37.267063,6708200
1997-11-21,52.625,53.1875,52.5,52.78125,37.556152,9496400
1997-11-24,52.46875,52.875,51.5,51.5625,36.688969,6802400
1997-11-25,52.0625,53.75,51.9375,53.6875,38.200996,10226600
1997-11-26,53.75,54.9375,53.6875,54.875,39.04594,9843800
1997-11-28,54.5625,54.96875,54.5625,54.75,38.956997,2965400
1997-12-01,55,56.65625,54.9375,56.28125,40.046551,11629400
1997-12-02,56.0625,56.09375,55.28125,55.375,39.401703,7056000
1997-12-03,55.25,55.8125,54.5,55.1875,39.268284,9819600
1997-12-04,55.3125,55.65625,54.4375,54.625,38.868046,7182200
1997-12-05,54.75,56.4375,54.5,56.125,39.93536,6931000
1997-12-08,56.4375,56.75,55.875,56.4375,40.15773,6174400
1997-12-09,55.75,56.125,55,55.1875,39.268284,7252000
1997-12-10,54.71875,54.8125,52.71875,53.25,37.889683,11480400
1997-12-11,51.5,51.96875,50.6875,50.8125,36.155308,14799600
1997-12-12,51.5,51.71875,48.1875,50.1875,35.71056,16173400
1997-12-15,50.75,50.96875,48.5,50.4375,35.888462,11693800
1997-12-16,50.5625,52.625,50.5625,51.875,36.911308,9175600
1997-12-17,52.5,52.75,50.9375,51,36.288704,8819600
1997-12-18,51.09375,51.46875,49.5,50,35.577152,10335600
1997-12-19,49.625,51.46875,48.5,51.0625,36.333179,13633400
1997-12-22,52.375,52.375,50.4375,51.28125,36.488815,7745800
1997-12-23,51.21875,52.0625,49.3125,49.3125,35.087971,5899200
1997-12-24,50.0625,50.40625,49.5,49.5625,35.265865,4120000
1997-12-26,49.6875,50.875,49.625,50.84375,36.177528,2138200
1997-12-29,51.4375,51.84375,51.375,51.375,36.555542,4614600
1997-12-30,51.84375,52.75,51.46875,51.5625,36.688969,7116000
1997-12-31,52,52.59375,51.59375,52.3125,37.222607,5473000
1998-01-02,52.25,52.875,52.03125,52.8125,37.578365,5270000
1998-01-05,52.78125,53.40625,52.5,53.21875,37.867458,10034000
1998-01-06,52.6875,53.59375,52.53125,52.625,37.444973,7111200
1998-01-07,52.5,52.5,51.3125,52.125,37.089214,8616400
1998-01-08,51.75,52.75,51.46875,52.09375,37.066959,8118800
1998-01-09,52.15625,52.4375,49.6875,50.03125,35.599396,14365600
1998-01-12,49.125,50.5625,48.75,50.0625,35.621628,12821400
1998-01-13,50.28125,51.21875,50.15625,51.0625,36.333179,6829000
1998-01-14,51.75,52,50.625,51.3125,36.511066,8550800
1998-01-15,51.59375,52.46875,51.1875,51.71875,36.800114,12643400
1998-01-16,52.4375,52.59375,52.25,52.5,37.356014,8378200
1998-01-20,52.59375,54.1875,52.34375,54.1875,38.556744,9941200
1998-01-21,50.125,51,49.8125,50.0625,35.621628,27815600
1998-01-22,49.90625,50.3125,49.25,49.6875,35.354801,13167000
1998-01-23,49.90625,50,49.46875,49.59375,35.288116,7823000
1998-01-26,49.625,49.96875,49,49.0625,34.910088,5615800
1998-01-27,48.375,48.9375,47.8125,48.25,34.331978,14039400
1998-01-28,48.5625,49,48.25,48.5,34.509853,10384800
1998-01-29,48.5,49.65625,48.5,49.09375,34.932339,8827200
1998-01-30,49.15625,49.78125,49,49.375,35.132458,5800200
1998-02-02,50,50.625,50,50.28125,35.777271,6875400
1998-02-03,50.0625,50.125,49.34375,49.6875,35.354801,7171200
1998-02-04,49.5625,49.90625,49.03125,49.15625,34.976807,8568600
1998-02-05,49.5625,49.78125,49.1875,49.78125,35.421509,7553400
1998-02-06,49.5625,49.8125,48.875,49,35.006264,8165000
1998-02-09,49.0625,49.8125,49,49,35.006264,6896800
1998-02-10,49.03125,51.21875,48.75,50.4375,36.033234,16328600
1998-02-11,50.8125,51.625,50.75,51.34375,36.680668,8415000
1998-02-12,50.9375,51.625,50.78125,51.4375,36.747643,7253600
1998-02-13,51.34375,51.8125,51.1875,51.1875,36.569042,4488200
1998-02-17,51.53125,51.84375,50.75,51,36.435081,7663600
1998-02-18,51,51.8125,50.65625,51.375,36.702991,6504600
1998-02-19,51.5,52.3125,51.375,51.375,36.702991,8553400
1998-02-20,51.5,51.71875,50.78125,51.3125,36.658329,7501600
1998-02-23,51.71875,51.96875,51.40625,51.4375,36.747643,5252000
1998-02-24,51.3125,51.4375,50.875,51.25,36.613701,5144800
1998-02-25,51.28125,52.625,51.25,52.625,37.596012,7696200
1998-02-26,52.375,52.9375,52.15625,52.75,37.685318,6429600
1998-02-27,52.40625,52.8125,51.9375,52.21875,37.305779,5890400
1998-03-02,52.09375,52.28125,50,50.96875,36.412766,6980400
1998-03-03,50,51.25,49.90625,51.0625,36.47974,7940400
1998-03-04,51,51.65625,49.5,49.5,35.363468,6014000
1998-03-05,50.09375,50.1875,49.15625,49.46875,35.341141,10724000
1998-03-06,49.5625,49.90625,49.0625,49.0625,35.050911,10410200
1998-03-09,48.5625,49.125,47.9375,48.0625,34.336502,12928400
1998-03-10,48.6875,49.09375,48.34375,48.75,34.827656,8334200
1998-03-11,48.9375,49.9375,48.71875,49.5625,35.408112,6806800
1998-03-12,49.59375,50.3125,49.09375,50.125,35.809975,5903400
1998-03-13,50.4375,50.5625,49.5,49.8125,35.586727,5850600
1998-03-16,49.84375,50.6875,49.625,50.625,36.167179,6842400
1998-03-17,50.65625,50.90625,49.78125,50.4375,36.033234,7170200
1998-03-18,50.3125,51.15625,50.28125,50.78125,36.278809,7189400
1998-03-19,50.84375,51.5,50.71875,51.4375,36.747643,5170000
1998-03-20,51.5,51.625,50.71875,51.03125,36.457405,8215600
1998-03-23,50.78125,51.6875,50.6875,50.6875,36.211834,6193600
1998-03-24,51.125,51.84375,51.0625,51.75,36.970901,4807400
1998-03-25,52.5,53.34375,52.4375,53,37.863918,13490400
1998-03-26,52.9375,53.3125,52.5,52.53125,37.529037,5713400
1998-03-27,52.625,52.75,51.9375,52.1875,37.283459,5661400
1998-03-30,52.0625,52.4375,51.25,51.625,36.881603,3827400
1998-03-31,52,52.46875,51.6875,51.9375,37.104858,5077000
1998-04-01,51.9375,52.4375,51.65625,52.21875,37.305779,5279600
1998-04-02,52.15625,53.34375,52,52.90625,37.796932,7202600
1998-04-03,52.8125,53.1875,51.96875,52.34375,37.395088,6212400
1998-04-06,53.125,53.25,52.5,53,37.863918,7358600
1998-04-07,52.875,52.90625,51.78125,52.34375,37.395088,5446400
1998-04-08,52.375,52.8125,51.875,52.25,37.328106,5387200
1998-04-09,52.8125,53.25,52.65625,53.1875,37.997875,6060000
1998-04-13,53.28125,53.90625,52.09375,52.09375,37.216484,8170000
1998-04-14,52.5,53.125,52.3125,53.125,37.953209,4771000
1998-04-15,53.5,54.90625,53.25,54.875,39.203442,9104200
1998-04-16,54.6875,55,53.8125,53.90625,38.511349,6761200
1998-04-17,53.71875,53.96875,53.25,53.875,38.489052,6308000
1998-04-20,53.96875,55.625,53.59375,55.59375,39.716923,9848600
1998-04-21,57,59.25,56.8125,59,42.150387,24603200
1998-04-22,59,60,57.3125,57.375,40.989483,13093600
1998-04-23,57.25,58.8125,57.0625,58.75,41.971786,9557600
1998-04-24,58.375,58.96875,58.125,58.6875,41.927151,7912400
1998-04-27,58.125,58.3125,57.1875,57.65625,41.190403,8595000
1998-04-28,58.0625,59.25,57.65625,57.84375,41.324352,10374200
1998-04-29,57.84375,58.4375,57.3125,57.78125,41.279701,6807800
1998-04-30,58.03125,58.71875,57.75,57.9375,41.391335,7115000
1998-05-01,57.96875,58.6875,57.75,58.4375,41.748535,4953000
1998-05-04,58.5625,59.4375,58.3125,58.3125,41.659237,5313000
1998-05-05,58.34375,59.125,58.34375,58.90625,42.083435,5393200
1998-05-06,59,59.46875,58.625,58.625,42.039494,6365000
1998-05-07,58.75,58.875,58.0625,58.5625,41.994671,5308800
1998-05-08,58.46875,60,58.4375,60,43.025505,7766800
1998-05-11,60.09375,61.375,59.15625,59.65625,42.779007,9542800
1998-05-12,59.125,60,58.65625,59.8125,42.89106,7547600
1998-05-13,60.125,61.125,60.0625,60.9375,43.697765,7926600
1998-05-14,61.6875,64.65625,61.4375,62.90625,45.109554,21057200
1998-05-15,62.8125,63.875,62.0625,62.46875,44.795822,11197800
1998-05-18,62.375,62.875,61.71875,62.3125,44.683765,7051000
1998-05-19,62.8125,63.5,62.375,62.5,44.818222,7796000
1998-05-20,62.625,62.90625,61.28125,61.75,44.280399,6028200
1998-05-21,61.75,62.09375,60.96875,61.8125,44.325233,5835400
1998-05-22,61.8125,61.8125,60.5625,60.96875,43.720177,3997000
1998-05-26,61.1875,61.5,60.40625,60.5,43.384041,6951400
1998-05-27,59.65625,60.75,59.28125,60.125,43.115135,10038400
1998-05-28,60.125,60.8125,59.90625,60.03125,43.047913,5944400
1998-05-29,60.28125,60.46875,58.6875,58.75,42.129139,5710800
1998-06-01,58.6875,59.15625,57.3125,58.59375,42.017105,7307400
1998-06-02,58.59375,58.84375,57.40625,57.78125,41.434448,7782600
1998-06-03,58,58.3125,56.9375,56.9375,40.829407,5881800
1998-06-04,57.125,58.09375,57.125,58.03125,41.613716,6066600
1998-06-05,58.375,59.5,58.28125,59.4375,42.622143,8245400
1998-06-08,59.375,60,59.1875,59.40625,42.599731,3750000
1998-06-09,59.5,59.78125,58.90625,59.625,42.756596,3742200
1998-06-10,59.375,59.8125,58.4375,58.625,42.039494,6562200
1998-06-11,58.75,59.03125,57.875,58,41.591331,5357200
1998-06-12,57.9375,58.40625,57,58.125,41.680946,8041400
1998-06-15,57.3125,57.71875,56.0625,56.125,40.246754,8407400
1998-06-16,55.9375,55.9375,53.5625,55,39.440044,17628200
1998-06-17,55.5,56.09375,55.03125,55.5,39.798573,11245200
1998-06-18,54.5,54.5625,53.8125,54.40625,39.014263,8481400
1998-06-19,54.375,54.625,53,53.0625,38.05069,9768000
1998-06-22,53.125,54.75,53.09375,54.0625,38.767769,8553800
1998-06-23,55,56.15625,54.96875,55.875,40.067497,8078400
1998-06-24,55.9375,56.0625,55.03125,56,40.157139,6060000
1998-06-25,56.25,57.34375,56,56.21875,40.313995,6375600
1998-06-26,56.1875,56.71875,56.15625,56.5,40.515663,3272800
1998-06-29,57.0625,57.40625,56.78125,57.0625,40.919041,4369200
1998-06-30,57.0625,58.15625,56.75,57.40625,41.165539,8712000
1998-07-01,58,58.46875,57.75,58.375,41.860233,6332800
1998-07-02,58.28125,58.3125,57.25,57.59375,41.300007,6439600
1998-07-06,57.5,57.53125,56.65625,56.84375,40.762165,6398400
1998-07-07,56.8125,57.25,56.375,56.9375,40.829407,4549800
1998-07-08,56.875,57.78125,56.8125,57.5,41.232784,4516400
1998-07-09,57.375,59.25,57.3125,58.53125,41.972267,6379000
1998-07-10,59.125,59.625,58.6875,59.25,42.487694,6140200
1998-07-13,59.25,60,59.125,59.6875,42.801414,4679600
1998-07-14,59.875,60.3125,59.5,59.8125,42.89106,4537200
1998-07-15,59.625,60,58.5,58.5,41.949867,5115600
1998-07-16,58.5625,59.46875,58,59.1875,42.442867,4360200
1998-07-17,59.28125,60.1875,59.25,60.09375,43.092751,6336800
1998-07-20,60.5,61.5,60.15625,61,43.742599,8978400
1998-07-21,64.125,65.5,63.875,64.0625,45.938671,24617200
1998-07-22,63,64.21875,62.25,63.71875,45.692169,12101800
1998-07-23,63.59375,64.5,61.84375,61.9375,44.414864,8306200
1998-07-24,62.9375,62.96875,61.25,62.125,44.549328,5749200
1998-07-27,61.875,62.875,61.125,62.75,44.997494,7345400
1998-07-28,63.125,63.46875,62.09375,62.71875,44.975105,8490600
1998-07-29,63.96875,64.21875,63.53125,63.9375,45.849056,8039600
1998-07-30,64.3125,66.875,64.21875,66.6875,47.821049,10953400
1998-07-31,66.625,69.0625,66.125,66.25,47.507332,13188000
1998-08-03,67,67.4375,66.15625,66.375,47.596962,8355800
1998-08-04,67,67.125,63.40625,63.40625,45.468094,13377800
1998-08-05,63.5,64.625,62,64.375,46.162781,13107200
1998-08-06,63.90625,65.46875,63.6875,64.875,46.680843,8202600
1998-08-07,65.875,67.125,64.5625,64.5625,46.455997,11530600
1998-08-10,64.4375,65.0625,64.375,64.9375,46.725819,6055400
1998-08-11,63.0625,64.25,62.65625,64.25,46.231144,10229400
1998-08-12,64.375,64.78125,63.78125,64,46.051262,7364600
1998-08-13,63.78125,64.1875,63,63.09375,45.399158,6053600
1998-08-14,63.3125,63.6875,62,62.6875,45.106838,6295800
1998-08-17,62.5625,63,62.125,62.5625,45.016888,6355000
1998-08-18,63.5,64.75,63.5,64.4375,46.366035,7583800
1998-08-19,64.75,65.5,64.53125,64.96875,46.74831,7142200
1998-08-20,64.75,65.03125,63.75,64.03125,46.073738,6080600
1998-08-21,63.75,64,62.25,63.9375,46.006256,8440800
1998-08-24,64,64.34375,63.65625,64.28125,46.253616,5770800
1998-08-25,64.5625,65.4375,63.8125,64.21875,46.208645,5264400
1998-08-26,63.625,65.875,63.5,65.4375,47.085606,8823400
1998-08-27,64.375,64.375,62.40625,62.625,45.061859,14693800
1998-08-28,62.625,62.90625,60.40625,61.28125,44.094975,11605200
1998-08-31,61.5,61.6875,56.3125,56.3125,40.519703,14972600
1998-09-01,56.5,59.46875,55.375,58.96875,42.431007,16799400
1998-09-02,60.5,61.875,59.9375,60.25,43.352917,11255600
1998-09-03,59.375,61.34375,59.03125,60.875,43.80265,9646200
1998-09-04,61.25,61.4375,57.65625,59.6875,42.948196,8245800
1998-09-08,62.46875,62.96875,61.09375,62.96875,45.309208,9285000
1998-09-09,62.875,63.71875,61.6875,61.75,44.432236,9989400
1998-09-10,61.0625,61.25,59.09375,61.25,44.072475,11159600
1998-09-11,60.6875,63.28125,60.3125,63.28125,45.534065,9930200
1998-09-14,64,64.96875,63.8125,64.5625,46.455997,9114200
1998-09-15,64.5,65.34375,64.25,65,46.770794,6493600
1998-09-16,65,65.46875,64.09375,65.25,46.950672,6638800
1998-09-17,63.75,64.125,63.09375,63.375,45.601524,8840400
1998-09-18,63.375,63.625,62.125,62.34375,44.859486,9212400
1998-09-21,60.0625,64.3125,60,64.09375,46.118706,8713200
1998-09-22,64.6875,65.3125,63.84375,63.875,45.961304,8591200
1998-09-23,64.375,66.5,64.25,66.03125,47.512836,8660800
1998-09-24,65.78125,67.46875,65.125,65.28125,46.973171,8400400
1998-09-25,65,66.84375,64.90625,66.75,48.03001,7306200
1998-09-28,67.25,68.09375,66.09375,66.8125,48.074997,7640800
1998-09-29,66.875,67.0625,65,65.71875,47.287983,7089800
1998-09-30,65.375,65.75,63.8125,64.25,46.231144,8299400
1998-10-01,62.53125,63.21875,61.6875,62.6875,45.106838,12537400
1998-10-02,62.0625,62.625,59.46875,62.40625,44.904461,14605200
1998-10-05,61.875,61.875,58.65625,60.125,43.262997,13442000
1998-10-06,62,62,59.375,59.625,42.903214,14367400
1998-10-07,59.75,61.4375,59.0625,60.375,43.442883,13164800
1998-10-08,60.375,61.75,58.40625,61.75,44.432236,18312600
1998-10-09,62.21875,63.96875,61.25,63.65625,45.803879,11683200
1998-10-12,65.0625,66.4375,64.78125,65.4375,47.085606,10805000
1998-10-13,65.25,65.25,63.28125,64.09375,46.118706,9393600
1998-10-14,63.875,66,63.59375,65.25,46.950672,9591800
1998-10-15,65,69.375,64.875,68.25,49.109329,13065400
1998-10-16,68.5,68.75,67.40625,67.96875,48.906963,10338200
1998-10-19,67.5,69.90625,67.5,69.6875,50.143711,8809400
1998-10-20,70.3125,71.21875,68.25,68.9375,49.604042,11327000
1998-10-21,70.0625,71.84375,69.5,71.34375,51.335449,17015800
1998-10-22,70,71.75,69.8125,70.90625,51.02063,9495800
1998-10-23,70.75,71.71875,70.59375,70.78125,50.930695,6291000
1998-10-26,70.65625,72.21875,70.03125,71.53125,51.470371,7354600
1998-10-27,72.5,73.40625,71.53125,72.1875,51.942566,11417200
1998-10-28,72.3125,73.4375,71.90625,73.09375,52.594654,7269800
1998-10-29,74,74.75,73.5,74.375,53.516602,10156000
1998-10-30,74.75,74.90625,73.75,74.25,53.426643,7846200
1998-11-02,74.21875,74.84375,73.65625,74.1875,53.381672,6965400
1998-11-03,74.25,74.96875,73.59375,73.6875,53.021908,6913000
1998-11-04,74.4375,74.875,72.875,73.9375,53.201797,8192600
1998-11-05,73.84375,74.78125,73.40625,74.5,53.606552,6586000
1998-11-06,74.4375,75.46875,73.75,74.96875,54.103573,7138000
1998-11-09,75.375,76.09375,74.96875,75.6875,54.62228,7577400
1998-11-10,75.4375,78.375,75.34375,78,56.291203,8743000
1998-11-11,78.5,79.4375,78.25,78.5625,56.697086,10218200
1998-11-12,78.34375,79.9375,78.3125,78.9375,56.967751,8667800
1998-11-13,78.5,78.75,77.875,78.71875,56.809883,5995200
1998-11-16,79.3125,79.84375,79.03125,79.6875,57.509022,6842000
1998-11-17,79.6875,80.6875,79,79,57.01284,8733400
1998-11-18,79.03125,79.8125,78.8125,79.5,57.373726,5845600
1998-11-19,79.75,79.9375,79.0625,79.28125,57.215832,6328800
1998-11-20,79.4375,80.0625,79.25,80.0625,57.779667,6387800
1998-11-23,80.5,83.5,80.28125,83.28125,60.102592,7754000
1998-11-24,82.75,83.59375,82.5,82.625,59.62899,6641800
1998-11-25,82.5625,83.46875,82.1875,83.375,60.170242,3937400
1998-11-27,83.3125,85.09375,83.3125,85,61.342941,2674000
1998-11-30,84.875,85.28125,82.4375,82.5625,59.583858,5533400
1998-12-01,81.75,85,81.75,84.9375,61.297829,7276600
1998-12-02,84.46875,84.625,82.375,83.71875,60.418301,6153600
1998-12-03,84.125,84.6875,81.5,81.75,58.997486,6459400
1998-12-04,82.3125,82.6875,81.125,82.125,59.268135,6800200
1998-12-07,82.21875,84.09375,82.125,83.59375,60.328064,5303800
1998-12-08,84.09375,84.9375,82.53125,84.09375,60.688915,7429200
1998-12-09,84.03125,84.96875,83.6875,84.71875,61.139992,4680600
1998-12-10,84.65625,85,81.875,82.5,59.538761,7374600
1998-12-11,82,84.21875,81.625,84,60.621246,6984200
1998-12-14,83.25,83.5,81.375,81.4375,58.771961,7547400
1998-12-15,81.75,82.90625,81.25,82.5,59.538761,7771600
1998-12-16,83.4375,83.4375,82.15625,82.1875,59.313221,5652800
1998-12-17,82.71875,84.8125,82.53125,83.03125,59.922123,8763200
1998-12-18,83.3125,86.09375,83.3125,85.78125,61.906765,9816800
1998-12-21,85.78125,89.46875,85.78125,88.1875,63.643322,7478600
1998-12-22,88.75,91.5,87.625,91.125,65.76329,8704600
1998-12-23,91.34375,92.6875,90.5625,92.5,66.755608,7070000
1998-12-24,92.375,93.96875,92.03125,93.96875,67.815506,3049800
1998-12-28,93.25,94.96875,93,94.625,68.289116,5269200
1998-12-29,94.3125,94.46875,93.5,93.5625,67.522354,3762200
1998-12-30,93.4375,94.3125,93.15625,93.375,67.387039,4813200
1998-12-31,93.375,93.59375,91.75,92.1875,66.530052,3864800
1999-01-04,92.5,93.25,90.75,91.5,66.033905,8149600
1999-01-05,91.5,94.9375,91.40625,94.8125,68.424454,9907600
1999-01-06,95.15625,96.375,94.25,94.375,68.108742,9539600
1999-01-07,93.96875,96.1875,93.5,95.09375,68.627426,8306800
1999-01-08,95.5,96,92.8125,93.78125,67.680244,9176800
1999-01-11,94.5,94.71875,93.5,94.625,68.289116,7261600
1999-01-12,95,95,92,92.53125,66.778099,6763600
1999-01-13,91.5,93.71875,89.75,92.75,66.935989,9905400
1999-01-14,91.8125,92.46875,89.4375,90.3125,65.176903,9000000
1999-01-15,91.125,92.75,90.625,92.46875,66.732994,6789600
1999-01-19,93.875,96.25,92.75,96.125,69.371696,8398600
1999-01-20,97.5,99.625,96.3125,97.25,70.183571,12634600
1999-01-21,98.8125,99.125,96.03125,98.5,71.085663,20404600
1999-01-22,92,92.75,88.8125,89.875,64.861145,38085000
1999-01-25,91.125,91.3125,86.75,91,65.673058,23375400
1999-01-26,91.875,93.25,90.9375,92.8125,66.981071,19097000
1999-01-27,93.40625,93.40625,88.90625,89.15625,64.342476,17833200
1999-01-28,89.75,90.65625,88.78125,89.34375,64.477768,11941200
1999-01-29,89.34375,91.96875,89.25,91.625,66.124084,10115800
1999-02-01,92.25,92.25,89.75,89.875,64.861145,7407200
1999-02-02,89.78125,90.34375,87.5,88.375,63.778633,11727200
1999-02-03,87.9375,88.5,86.53125,87.625,63.237366,11196600
1999-02-04,87.59375,88.25,84.625,84.78125,61.185112,11615200
1999-02-05,85.21875,85.5,82.28125,83,59.899586,16957600
1999-02-08,83.5,84.4375,81.5625,83.5,60.420589,11986600
1999-02-09,83.5,84.75,80.875,81.375,58.882938,10811200
1999-02-10,81.25,84.4375,81.25,84.4375,61.09898,10853400
1999-02-11,85.125,89.40625,84.0625,89.25,64.581291,12564800
1999-02-12,88.125,88.125,85.59375,86.375,62.500946,11666200
1999-02-16,87.5,89.125,85.96875,86.25,62.410488,9019800
1999-02-17,85.25,87.15625,84.40625,85.25,61.686882,8977000
1999-02-18,86,87.25,85.09375,87.125,63.043606,8687800
1999-02-19,87.1875,87.375,85.5,85.8125,62.093918,7393200
1999-02-22,86.125,88.96875,85.53125,88.96875,64.377754,9200200
1999-02-23,89,90,87.875,88.46875,64.015968,9109200
1999-02-24,88.625,89.84375,86.5625,86.875,62.862736,8637400
1999-02-25,86,86.96875,84.65625,86.8125,62.817501,10469600
1999-02-26,85.5,85.9375,83.25,84.875,61.415539,14798000
1999-03-01,84.75,84.75,82.5625,84.1875,60.918079,9590800
1999-03-02,85.25,85.46875,83.4375,83.875,60.691929,8743600
1999-03-03,84.25,84.46875,82.53125,83.375,60.330147,7743000
1999-03-04,86.75,88.5,85.0625,85.5,61.867786,21501000
1999-03-05,86.9375,89.46875,86.875,89.1875,64.536041,11606200
1999-03-08,89.3125,90,88.53125,89.4375,64.71698,7559800
1999-03-09,89.9375,92.4375,89.28125,91.09375,65.915436,10019000
1999-03-10,90.8125,91.4375,90.125,90.75,65.66671,7009800
1999-03-11,91.1875,92.96875,90.75,91.4375,66.164169,8591200
1999-03-12,91.34375,91.71875,89,89,64.400383,9683200
1999-03-15,89.59375,91.15625,88.5625,91,65.847595,7902800
1999-03-16,91,91.75,90.09375,90.5,65.485764,6606000
1999-03-17,89.75,90,89,89.03125,64.423004,6915400
1999-03-18,88.75,88.875,86.46875,88.8125,64.264725,14505000
1999-03-19,88.3125,89,84,84.28125,60.985878,19496800
1999-03-22,84.34375,85.25,83.3125,83.5,60.420589,11896600
1999-03-23,83.5,83.8125,82,82.6875,59.832634,10015000
1999-03-24,84,85.25,83.25,84.75,61.325123,11821000
1999-03-25,86,86.625,84.75,85.65625,61.980816,9828800
1999-03-26,85.53125,87.9375,85.28125,86.1875,62.365273,8266400
1999-03-29,87.5,89.375,87.1875,88.9375,64.355186,8098200
1999-03-30,88.5,90.625,88.4375,89.28125,64.603882,7466800
1999-03-31,90,90.75,88.25,88.625,64.129051,5835200
1999-04-01,88.65625,88.84375,87.34375,88.5,64.038574,5310800
1999-04-05,89.5,91.96875,89.28125,91.96875,66.548576,9238400
1999-04-06,91.5625,93.375,91.09375,91.5,66.209373,8742800
1999-04-07,92,93.8125,89.53125,93.25,67.475677,11662000
1999-04-08,93,94.03125,91.15625,93.5,67.656586,8531000
1999-04-09,92.8125,94.03125,92,93.15625,67.407845,6111800
1999-04-12,91.75,91.8125,90.53125,91.71875,66.367691,8979800
1999-04-13,92,92,89.96875,90,65.123978,6846400
1999-04-14,91.375,91.9375,88.8125,89.6875,64.897881,7261000
1999-04-15,89.75,89.75,86.75,88.875,64.309952,8330400
1999-04-16,88.75,88.75,85.0625,85.1875,61.641636,11928800
1999-04-19,85.4375,86.15625,82.03125,83.375,60.330147,15383600
1999-04-20,83.5,84.875,81.5,84.875,61.415539,14716000
1999-04-21,84.875,85.9375,82.5625,85.9375,62.184368,13161600
1999-04-22,98.625,99.375,96.34375,97.25,70.370102,39169800
1999-04-23,96.6875,103.28125,96.46875,99.875,72.269531,20751000
1999-04-26,102.375,105.375,101.15625,104.9375,75.932785,18666000
1999-04-27,106,107.625,104.25,106,76.701584,20929200
1999-04-28,104.625,105.25,101.75,102.5,74.168999,11341800
1999-04-29,102.5,104.5,101.71875,102.40625,74.101112,11279200
1999-04-30,104.25,105.5,101.71875,104.59375,75.684052,9031000
1999-05-03,104,106.125,103.15625,106.125,76.792023,9032200
1999-05-04,106.125,107.9375,105.6875,106,76.701584,11132400
1999-05-05,106.0625,106.25,103.65625,106.0625,76.74678,8472400
1999-05-06,105.9375,107,104,104.625,75.878342,8339600
1999-05-07,105.625,108.75,105.53125,108.625,78.779305,9986800
1999-05-10,108.625,110.9375,108.53125,109.3125,79.277885,9548400
1999-05-11,110.25,110.9375,108.75,110.5,80.139145,8372800
1999-05-12,110.5625,114.21875,107.75,112.75,81.770912,12066800
1999-05-13,117,123,117,123,89.204651,24331400
1999-05-14,120.75,121.75,118,119.625,86.756973,18073800
1999-05-17,118,119.8125,116,118.75,86.122353,11560400
1999-05-18,119.125,120.3125,118.5,119.25,86.485001,8633800
1999-05-19,119.125,119.375,116.53125,117.9375,85.533119,7791600
1999-05-20,117.8125,118.1875,116.25,116.4375,84.445236,6441800
1999-05-21,116.375,116.6875,114.59375,115.1875,83.538719,6899800
1999-05-24,115.15625,115.34375,110.875,111.875,81.136345,8598200
1999-05-25,111.25,113,110.5,110.59375,80.2071,9405000
1999-05-26,111.5,118.3125,110.71875,118.125,85.669075,16628000
1999-05-27,116.6875,116.875,112.625,116,84.127983,10552500
1999-05-28,116,116.75,114.1875,116,84.127983,6379500
1999-06-01,113.625,113.875,111.1875,112,81.22699,7158500
1999-06-02,111.75,114.625,109.4375,113.75,82.496155,7005000
1999-06-03,114.5625,115.3125,111.5625,112.9375,81.906891,5112600
1999-06-04,113.625,116,112.4375,116,84.127983,5258800
1999-06-07,118.125,121.6875,117.5,120.5,87.391571,6663900
1999-06-08,119.875,119.875,116.0625,116.625,84.581223,7395400
1999-06-09,116.625,120.875,116.5625,117,84.853188,5569600
1999-06-10,115.875,116.75,113.3125,115.25,83.584023,4851500
1999-06-11,115.0625,116.5,112.5625,114.3125,82.904121,4295200
1999-06-14,115.875,116,114,115.5,83.765335,4896700
1999-06-15,117.5,118.3125,114.75,115.875,84.037277,4884900
1999-06-16,119.875,121.5,118.875,120.6875,87.527527,6963100
1999-06-17,119.25,122,119,120.1875,87.164864,4675900
1999-06-18,120.1875,121.4375,119.75,120.75,87.572868,9159600
1999-06-21,122.875,125.75,122.625,124.75,90.473808,6466300
1999-06-22,123.875,127.75,123,123.375,89.476608,6791300
1999-06-23,122.25,124.1875,121.75,122.9375,89.159302,4418800
1999-06-24,123.125,124.4375,121.5625,122.5625,88.887329,5231200
1999-06-25,123.3125,125.75,123.125,123.125,89.295296,4563600
1999-06-28,124,124.6875,122.1875,122.5625,88.887329,6233300
1999-06-29,123,125.3125,122.75,124.625,90.383125,5223800
1999-06-30,124.8125,132,124.375,129.25,93.737366,8257300
1999-07-01,130,131.3125,128,131,95.006554,5911600
1999-07-02,130.875,132.25,129.5,132.25,95.913116,3543600
1999-07-06,132.5,133.875,130.8125,131,95.006554,5709300
1999-07-07,131,133.5,130.625,132.8125,96.321083,6648900
1999-07-08,132.5,135.5,132.125,134,97.182297,6092900
1999-07-09,134,137.4375,133.875,137.375,99.629944,4795900
1999-07-12,137.4375,138.6875,135.375,137.8125,99.947266,5046900
1999-07-13,135.75,139.1875,135.75,137.875,99.992599,5645700
1999-07-14,138.3125,138.5,136.1875,137.25,99.539337,4724000
1999-07-15,138,138.125,134.5,136.3125,98.859428,5583600
1999-07-16,136.375,137.5,135.375,136.25,98.814079,5123100
1999-07-19,136.5,138.875,133.6875,134.625,97.635536,7626500
1999-07-20,132,132.125,126.0625,128.25,93.012161,14307400
1999-07-21,127.5,129.75,126.875,129,93.556091,8792300
1999-07-22,127.625,128.5,123.5,123.875,89.839226,8869100
1999-07-23,124,125.4375,122.625,124.8125,90.519119,6964200
1999-07-26,123.625,125.125,122.75,123,89.204651,5519900
1999-07-27,125,126.5,123.5625,126.25,91.561691,6513500
1999-07-28,126.375,128.6875,125.8125,128.375,93.102806,5287600
1999-07-29,126.25,126.625,124.625,125.375,90.927048,5707500
1999-07-30,125.9375,126.6875,124.375,125.6875,91.153732,4324900
1999-08-02,124,126,121.8125,122.25,88.660683,4565100
1999-08-03,122.75,123.125,118.1875,119.375,86.575653,6855900
1999-08-04,120,121.875,118.0625,118.5,85.941055,5754800
1999-08-05,120,124,117.5625,123.1875,89.34063,7364500
1999-08-06,122,127,121,123.5,89.654572,6142600
1999-08-09,123.625,124.4375,121.125,122.1875,88.701782,4048100
1999-08-10,121.5,122.5,118.9375,119.3125,86.614708,5846200
1999-08-11,120.125,123.75,119.8125,123.3125,89.518448,5543000
1999-08-12,123.75,123.8125,121,121.125,87.930481,5027800
1999-08-13,122.75,124.5,122,123.375,89.563828,4400400
1999-08-16,125,127.875,124.5,127.375,92.467636,4889000
1999-08-17,128.5,128.5625,126.5625,128.5,93.28434,5136400
1999-08-18,128.375,129.625,123.5,123.875,89.926826,6607000
1999-08-19,123.875,124.875,121.25,122.9375,89.246231,7583300
1999-08-20,124.375,124.375,121.0625,121.75,88.384193,5962000
1999-08-23,122.75,124.875,122.3125,124.4375,90.335167,6043500
1999-08-24,123.375,123.625,121,122,88.565689,8442100
1999-08-25,122,124.0625,120.875,122.375,88.837906,6463000
1999-08-26,122.625,125.875,122.0625,122.9375,89.246231,6245300
1999-08-27,125,125.1875,122.75,124,90.017578,4354600
1999-08-30,124.25,125.625,122.6875,123.1875,89.427727,4773000
1999-08-31,124.375,126,122.875,124.5625,90.425896,6214400
1999-09-01,125.625,128.5,125.5,127.25,92.376915,6264400
1999-09-02,126.5,126.75,124.25,125.875,91.378746,5583100
1999-09-03,128.375,129.75,128,128.859299,93.545197,5282900
1999-09-07,128.875,132.6875,128.375,132,95.825157,7552900
1999-09-08,131.5,133.9375,130.6875,130.75,94.917732,7206100
1999-09-09,132.5,136.5,131.625,134.75,97.82151,8423100
1999-09-10,137.5,137.6875,134.375,135,98.003021,5089300
1999-09-13,134.625,135.5625,132,132.375,96.097359,4442300
1999-09-14,132,133.5625,131.9375,133.3125,96.777931,4590700
1999-09-15,134,135,131.9375,131.9375,95.7798,5655400
1999-09-16,132,132.375,129.5625,130,94.373238,6092600
1999-09-17,131.375,131.4375,123.75,125.375,91.015724,14857800
1999-09-20,126.5,130.875,126,130.125,94.464005,7543000
1999-09-21,128.75,129.625,126.25,127.125,92.286179,6983600
1999-09-22,127.1875,127.25,124.375,125.1875,90.879623,8091900
1999-09-23,127.5,127.8125,121.4375,122,88.565689,7590000
1999-09-24,120.5,125,120.4375,125,90.7435,7450800
1999-09-27,126.625,126.8125,121.375,123,89.291626,7075100
1999-09-28,123,124.75,121.6875,123.5,89.654572,7103400
1999-09-29,122.0625,122.8125,120,120.0625,87.159134,8775600
1999-09-30,121,122.25,119.625,121,87.839737,6642500
1999-10-01,121,121.0625,115.5,117.75,85.4804,10558900
1999-10-04,118,120,116.75,119.875,87.023033,7042000
1999-10-05,122,123.25,119.0625,122,88.565689,6435700
1999-10-06,122.25,122.75,119.0625,119.1875,86.523933,8054900
1999-10-07,119.125,119.1875,115.0625,116.375,84.482231,14240000
1999-10-08,115,115.0625,111.0625,113.5,82.395096,17867900
1999-10-11,113.5,116.6875,113.125,114.25,82.939568,7827100
1999-10-12,114,114.875,110,110,79.854317,8274900
1999-10-13,110.8125,110.875,105,105.0625,76.269913,15015000
1999-10-14,106.5,107.25,104.6875,107,77.676414,14178500
1999-10-15,106.4375,108.875,103.875,107.875,78.311638,13920700
1999-10-18,108,109,104.6875,107,77.676414,9678300
1999-10-19,107,108.5,105.4375,107.125,77.767204,9184700
1999-10-20,108.625,113.0625,107,107,77.676414,11376700
1999-10-21,93,93,89,91,66.061256,69444700
1999-10-22,93.75,94.625,92.5,93.9375,68.193764,26668700
1999-10-25,94.25,95.125,92.125,93.875,68.148361,13765400
1999-10-26,94.875,96,94.625,95.5,69.328049,11367400
1999-10-27,95.5,95.5625,92.8125,93,67.513161,9871400
1999-10-28,94.5,95.3125,94.25,94.9375,68.919693,9446700
1999-10-29,97,99,96.25,98.25,71.324409,11078500
1999-11-01,98.5,98.8125,96.375,96.75,70.235474,9551800
1999-11-02,96.75,96.8125,93.6875,94.8125,68.828964,11105400
1999-11-03,95.875,95.9375,93.5,94.375,68.51136,10369100
1999-11-04,94.4375,94.4375,90,91.5625,66.46962,16697600
1999-11-05,92.75,92.9375,90.1875,90.25,65.516815,13737600
1999-11-08,90.5,93.9375,90.5,93.9375,68.284554,8522300
1999-11-09,95.0625,95.5,92.125,93.625,68.05735,9551200
1999-11-10,94.625,97.0625,94.125,97,70.51075,8680300
1999-11-11,97.5,97.5,94.875,95,69.056908,7147500
1999-11-12,96,96.25,93,95.875,69.69294,9668400
1999-11-15,96,96.375,93.875,94.0625,68.375412,6259400
1999-11-16,94.625,95,93,94.625,68.784264,8537400
1999-11-17,94.875,94.875,92.625,93.75,68.148232,8355100
1999-11-18,94,98.25,93.5625,98,71.23764,18720500
1999-11-19,99,105.125,98.375,103.9375,75.55368,19678400
1999-11-22,105.5,108.4375,104.4375,107.875,78.415909,13681600
1999-11-23,108.8125,109.875,106,106.0625,77.098381,10665200
1999-11-24,105,105,101.8125,104.5,75.962593,9710400
1999-11-26,105.9375,106,104.125,105,76.326004,3108400
1999-11-29,104.9375,104.9375,103.375,104.1875,75.735428,5677700
1999-11-30,103.6875,104.5,102.125,103.0625,74.917656,5758700
1999-12-01,102.5625,104.4375,102.25,103.421799,75.178825,5336400
1999-12-02,103.4375,106.3125,103.375,105.265602,76.519127,6216900
1999-12-03,109.8125,112.875,107.9375,111.875,81.323563,14680300
1999-12-06,113,116.5,112.5,116,84.322121,9928300
1999-12-07,117,119.1875,115.4375,116.625,84.776428,11326100
1999-12-08,116.25,121,115.5,118.281197,85.980354,8139800
1999-12-09,120.5,122.125,112.25,113.375,82.41394,16643000
1999-12-10,111.625,111.9375,107.5625,109,79.233704,12588800
1999-12-13,108.125,112.75,106.5625,109.703102,79.744797,7135200
1999-12-14,110.1875,110.1875,106.875,109.25,79.415428,7437900
1999-12-15,107.75,107.9375,104.5,107,77.779854,9437900
1999-12-16,108,109.6875,105.75,109.1875,79.370033,7122300
1999-12-17,110.6875,111.0625,108.625,110,79.960625,7676800
1999-12-20,109.0625,110.4375,107.75,109.203102,79.381332,4836300
1999-12-21,108.5,110.125,108.0625,110.125,80.051437,4773500
1999-12-22,109.875,110.3125,108,108,78.506783,4005600
1999-12-23,109.125,110.4375,108.1875,108.625,78.961098,4528700
1999-12-27,109.6875,110,108.125,109.75,79.77887,3740700
1999-12-28,109.5625,110.75,109.0625,109.8125,79.82431,4083100
1999-12-29,110.4375,110.5,108.75,109,79.233704,2683300
1999-12-30,109.6875,110.5,108.5625,108.75,79.051964,3435100
1999-12-31,109.1875,109.5,106.625,107.875,78.415909,2870300
2000-01-03,112.4375,116,111.875,116,84.322121,10347700
2000-01-04,114,114.5,110.875,112.0625,81.459892,8227800
2000-01-05,112.9375,119.75,112.125,116,84.322121,12733200
2000-01-06,118,118.9375,113.5,114,82.868263,7971900
2000-01-07,117.25,117.9375,110.625,113.5,82.504799,11856700
2000-01-10,117.25,119.375,115.375,118,85.775917,8540500
2000-01-11,117.875,121.125,116.625,119,86.502846,7873300
2000-01-12,119.625,122,118.25,119.5,86.866287,6803800
2000-01-13,119.9375,121,115.75,118.25,85.957664,8489700
2000-01-14,120.9375,123.3125,117.5,119.625,86.957161,10956600
2000-01-18,119.6875,119.75,115,115.75,84.140358,7643900
2000-01-19,115.5625,122,112.6875,119.5,86.866287,8634500
2000-01-20,123,124.75,119,119,86.502846,17783400
2000-01-21,121.875,123,119.9375,121.5,88.320129,7868700
2000-01-24,121.875,122.875,116.5625,121.5,88.320129,6499200
2000-01-25,116.75,119.5,116,119.125,86.593704,6936900
2000-01-26,119.0625,119.9375,116,116.75,84.867302,4895100
2000-01-27,118,118.4375,111.625,113.5,82.504799,8324600
2000-01-28,112.75,114.1875,110.0625,111.5625,81.096458,6669400
2000-01-31,111.375,112.8125,109.625,112.25,81.596146,6202700
2000-02-01,112.375,113.4375,109.125,110,79.960625,7304700
2000-02-02,112,115.8125,110.375,113.5,82.504799,7707700
2000-02-03,115,117.5,114.0625,117.125,85.139877,6213800
2000-02-04,118.1875,118.4375,114.8125,115.625,84.049522,5405300
2000-02-07,116,116.875,113.125,114.125,82.959137,5779500
2000-02-08,116.9375,119,116.1875,118.8125,86.457466,5464300
2000-02-09,119,119.75,117,117.375,85.411415,5374700
2000-02-10,117.6875,119.125,116.875,119.125,86.68483,4446600
2000-02-11,119.0625,119.4375,114.5625,115.375,83.95607,5749400
2000-02-14,116,116.375,114.5,116.0625,84.456337,4544000
2000-02-15,115.875,117.4375,113.875,117.125,85.229485,5177500
2000-02-16,116.5,117.3125,115.25,115.75,84.228943,3966900
2000-02-17,116.5,118.875,115.75,116.75,84.956596,5237500
2000-02-18,115.25,115.9375,111.5,112.5,81.863983,7673400
2000-02-22,112,113.4375,108.75,111,80.772461,7654800
2000-02-23,110.5,110.5,108.5,108.75,79.135201,7435300
2000-02-24,108.8125,111,108.1875,110.5,80.408607,9112000
2000-02-25,109.875,109.875,104.9375,108,78.589439,10312200
2000-02-28,104.625,106.5,103.9375,104.5,76.042564,8479900
2000-02-29,105.5625,105.5625,100.9375,102.75,74.769112,10484900
2000-03-01,102,105.5,100.0625,100.25,72.949905,10807800
2000-03-02,100.5,105.4375,99.5,103.125,75.041985,11192900
2000-03-03,107.25,110,106.0625,108,78.589439,10162800
2000-03-06,109.9375,111,101,103.0625,74.996521,10747400
2000-03-07,106,107,101.6875,103,74.951012,10035100
2000-03-08,103,106.875,102.75,106.25,77.315979,8376400
2000-03-09,106.5,108,104.125,108,78.589439,6334100
2000-03-10,107.625,109,105,105.25,76.588287,7093200
2000-03-13,104,109,102.5,107.6875,78.362007,7871000
2000-03-14,107.75,110,107.375,108.625,79.044197,7973700
2000-03-15,107.5,108.25,106.125,107,77.861732,5665900
2000-03-16,109,109.8125,107.875,109,79.317108,6622500
2000-03-17,108.25,111.6875,107.6875,110,80.044785,8857300
2000-03-20,110,113.375,109.9375,112.75,82.045883,6563500
2000-03-21,112.8125,114.6875,111.9375,113.5,82.591637,6771600
2000-03-22,114.5,115.375,113.875,114.25,83.137428,6137800
2000-03-23,115.875,115.875,111.625,115.25,83.865082,6492400
2000-03-24,115.375,122.25,115.0625,120.625,87.776352,12125600
2000-03-27,125,128.25,124.625,126.875,92.324379,11862900
2000-03-28,125.75,127,122.0625,122.5,89.140747,8149600
2000-03-29,122.3125,122.4375,118.5,119,86.593887,7312300
2000-03-30,118.875,123,118.6875,122.75,89.322693,9158000
2000-03-31,122.625,123.75,117.0625,118.375,86.139076,8015200
2000-04-03,120,122.375,119.4375,122,88.776947,7715600
2000-04-04,121.5,126.9375,115.0625,121.1875,88.185669,16667200
2000-04-05,120.5,125.75,119.75,125,90.959961,8693500
2000-04-06,123.5,128,122.625,122.75,89.322693,8887400
2000-04-07,123.5,125.6875,121.5,123.125,89.595573,5380300
2000-04-10,124.75,125.375,121.5625,122.125,88.867912,5507300
2000-04-11,121.625,121.625,117.8125,119.375,86.866791,7738700
2000-04-12,119.625,119.625,111.6875,113.75,82.77359,8885200
2000-04-13,112.5,114.3125,110,110.625,80.499565,8236400
2000-04-14,109.8125,112.75,102.875,105,76.406364,11782000
2000-04-17,103.875,112.25,103.3125,111.875,81.409157,9969500
2000-04-18,112.25,115.125,110.0625,111.5,81.136292,8205500
2000-04-19,109.75,109.75,102.8125,105,76.406364,14674500
2000-04-20,105,105.25,102.0625,104,75.678703,10633300
2000-04-24,102,107.1875,101.25,106.5,77.49791,8523100
2000-04-25,106.5,113,106.4375,112.5,81.863983,9576400
2000-04-26,112.5,113.9375,109,110.5,80.408607,6182800
2000-04-27,109.5,113.125,108.6875,110.625,80.499565,6317500
2000-04-28,112,112.6875,110.125,111.5,81.136292,4888600
2000-05-01,112.5,113.1875,110.4375,112,81.500145,4196100
2000-05-02,111,113.625,110.6875,111.375,81.04538,4085000
2000-05-03,110.5,111.125,106.5625,108.125,78.680374,5543800
2000-05-04,109.125,109.1875,107.1875,107.625,78.316544,3631300
2000-05-05,106.625,109.625,106.5,107.875,78.498451,4695100
2000-05-08,108.0625,110.375,107.625,109.75,79.959213,4826900
2000-05-09,110.5,110.625,108.25,109,79.412796,4864900
2000-05-10,105.5,105.6875,102.0625,103,75.041428,10012700
2000-05-11,104,107.5,103.1875,104.4375,76.088753,8106200
2000-05-12,103.75,105.75,103.25,104.4375,76.088753,5599700
2000-05-15,104,104.875,102,104.1875,75.906563,5907800
2000-05-16,105.125,109.25,105,109,79.412796,7265800
2000-05-17,107.5,108.875,106.125,107.875,78.593201,5524500
2000-05-18,106.125,107.3125,104.6875,106.0625,77.272675,4577200
2000-05-19,106.0625,107.5,105,106.4375,77.545845,6419200
2000-05-22,106,109.25,103.4375,109.25,79.594933,6769400
2000-05-23,109,110,107.125,107.375,78.228874,5978900
2000-05-24,106.5,110,104.1875,109.625,79.868164,8184200
2000-05-25,110.5,112.25,106.375,106.5,77.591408,5967600
2000-05-26,105.5,107.1875,104.5625,106.9375,77.91011,4296900
2000-05-30,107.75,111,107.6875,110.9375,80.824379,3617500
2000-05-31,110.5,110.75,107.1875,107.3125,78.18338,3732500
2000-06-01,107.5625,108.9375,105.5,106,77.227135,5712500
2000-06-02,109,109.75,107.625,108.8125,79.276184,5473300
2000-06-05,108.4375,114.1875,108.4375,112.8125,82.190414,7281400
2000-06-06,112.25,114.625,111.25,112.375,81.871689,5369400
2000-06-07,112.5,121.75,111.5,121,88.155495,11115500
2000-06-08,119.375,122.3125,117.5,119.75,87.244804,9325600
2000-06-09,119.875,120.75,118.875,119.6875,87.19928,4739100
2000-06-12,119.125,120.4375,118.843697,118.843697,86.584526,3640300
2000-06-13,118.875,119.9375,116.75,119.3125,86.926025,4008600
2000-06-14,118.875,120,115.5,116,84.512711,5282600
2000-06-15,116,119,115.875,116.8125,85.104637,5386300
2000-06-16,116.3125,117.6875,113.25,113.25,82.509171,8046200
2000-06-19,113.5,120.375,113.25,120.375,87.70015,6059200
2000-06-20,120,120.6875,115.375,116.375,84.785889,7103800
2000-06-21,115.5625,115.9375,113.5,114.5,83.419861,6487000
2000-06-22,114.125,114.3125,111.25,111.8125,81.461884,4853100
2000-06-23,113.5,113.625,110.8125,111.875,81.507416,3360900
2000-06-26,113,115.75,112.875,114.406197,83.351501,3625900
2000-06-27,111.625,112.8125,108.75,109.75,79.959213,6607900
2000-06-28,110,115.1875,109.875,113.781197,82.896172,6436600
2000-06-29,111.75,114.375,110.0625,114,83.055573,7688500
2000-06-30,112.6875,113.1875,108.625,109.5625,79.822594,8612600
2000-07-03,108.75,109.875,108.3125,109.5,79.777084,2304400
2000-07-05,105.625,105.625,101.125,105,76.498581,14339600
2000-07-06,105,105.125,100,101.25,73.766464,12932700
2000-07-07,102.6875,105.0625,101.625,105.0625,76.544106,9031700
2000-07-10,104.6875,104.9375,102.875,103.3125,75.269127,4212200
2000-07-11,103.25,104,101,102,74.312889,5619800
2000-07-12,103.1875,105.875,102.625,104.625,76.225357,5550500
2000-07-13,105.4375,105.9375,102,104,75.77002,5669700
2000-07-14,103.75,104.875,103.125,103.9375,75.724472,4020000
2000-07-17,104.4375,107.875,104.1875,105.5,76.862869,6632700
2000-07-18,104.125,104.8125,102.625,103.3125,75.269127,6452700
2000-07-19,102.375,109.5,101,108.75,79.230659,7781400
2000-07-20,112,117.8125,111.75,117.25,85.423393,23048400
2000-07-21,117,117,113.75,114.75,83.601997,8966400
2000-07-24,114.125,115.625,111.625,112.5,81.96273,6814400
2000-07-25,113.25,113.375,110.25,112,81.598473,5566900
2000-07-26,111,112.375,108.875,109.875,80.050293,6670400
2000-07-27,109.875,111.5,109.3125,110.3125,80.368996,4047400
2000-07-28,111.125,112.5,108.875,111.8125,81.461884,5355600
2000-07-31,110.5,113.6875,110.0625,112.25,81.780602,5113500
2000-08-01,112,112.4375,110.25,110.5,80.50563,2996500
2000-08-02,111,114.875,110.75,114.25,83.237732,5877900
2000-08-03,113,116.5,112.3125,116,84.512711,5567400
2000-08-04,116,116.5,114.3125,115.875,84.421631,4460500
2000-08-07,116.625,119,115.8125,116.3125,84.740379,5910700
2000-08-08,115.6875,119.625,115.5625,118.875,86.704201,5736700
2000-08-09,119,120.8125,118.75,118.75,86.613029,6585400
2000-08-10,118.75,120.25,117.875,119.75,87.34243,5484100
2000-08-11,119.75,121.8125,119.1875,120.625,87.980629,6142400
2000-08-14,120,123.6875,119.3125,123.25,89.895218,4949400
2000-08-15,122.0625,122.625,120.75,122,88.983513,4378100
2000-08-16,121.0625,122.9375,119.5,122.375,89.257004,5946000
2000-08-17,119.75,122.8125,119.5,122.5,89.348167,4338400
2000-08-18,122.375,123.375,120.125,120.4375,87.843872,4127500
2000-08-21,121.0625,122.1875,120.0625,121.4375,88.573219,3234200
2000-08-22,121.1875,122.1875,121,121.375,88.527657,2769400
2000-08-23,120.3125,123.75,119.875,123.25,89.895218,4251200
2000-08-24,123,125.4375,122.6875,124.8125,91.034851,5988300
2000-08-25,124.3125,129.875,124.25,129,94.089134,8279000
2000-08-28,129.875,133.1875,129.75,131.5,95.912544,8536600
2000-08-29,131.5,134.25,131,132.875,96.915413,6040000
2000-08-30,130.75,131.5,129.5625,130.3125,95.046394,4928800
2000-08-31,131.875,134.1875,131.625,132.015594,96.288597,5469500
2000-09-01,133.0625,134.9375,132.625,133.625,97.462486,5776300
2000-09-05,132.8125,133.3125,130.8125,131.1875,95.684624,4112100
2000-09-06,130.875,134.875,130.375,131.4375,95.866959,6473000
2000-09-07,131.875,134.5,131.875,133.375,97.280121,4622800
2000-09-08,132.5,132.9375,129.375,129.5,94.453781,4993700
2000-09-11,127.875,128.25,123.625,124.5,90.806931,7617700
2000-09-12,124.8125,126.875,124.0625,125,91.171616,5001700
2000-09-13,123.125,128.8125,122.75,127.6875,93.131836,5473600
2000-09-14,128,129.1875,126.3125,126.875,92.539185,4425500
2000-09-15,126.8125,127.25,124.75,125,91.171616,5481700
2000-09-18,125.25,126,123.0625,123.25,89.895218,3932800
2000-09-19,122.75,126.25,122.5625,124.9375,91.126038,3341000
2000-09-20,124.6875,126.5625,123.5,124.75,90.989273,4623400
2000-09-21,124.1875,126.6875,120,121.5,88.61882,4302200
2000-09-22,123,124.3125,121.3125,123.875,90.351082,5930100
2000-09-25,124.5,126.625,121,123,89.712891,4291000
2000-09-26,120,121.875,118.375,119.125,86.886559,6217200
2000-09-27,120.0625,120.3125,115.5,118,86.066017,5948900
2000-09-28,117.375,118.875,115,115.25,84.060249,5309100
2000-09-29,115.5,116.9375,110.25,112.625,82.14563,9594600
2000-10-02,112.625,119.625,112.625,117.8125,85.929276,8872200
2000-10-03,118.875,119.375,110,110.5625,80.641312,11744200
2000-10-04,110.375,114.875,108.5625,114.375,83.422043,11668900
2000-10-05,113.8125,114.5625,111.5625,113.1875,82.555908,5547000
2000-10-06,114,116.125,112.75,116,84.607269,6108400
2000-10-09,115.9375,119.375,114.3125,117.9375,86.020416,4898000
2000-10-10,116.625,117.125,112.4375,114.875,83.786697,5614200
2000-10-11,111.875,112.9375,107.5,112,81.689781,8775800
2000-10-12,114.25,114.375,103.125,103.125,75.216621,9704900
2000-10-13,104.1875,110.4375,104.1875,109.0625,79.547249,9092600
2000-10-16,111.5,113.125,108.5625,111.125,81.05159,7710400
2000-10-17,111.9375,113.875,108.5625,113,82.419159,8882500
2000-10-18,96.75,99.125,90.25,95.4375,69.609543,29777800
2000-10-19,98,98.5,92.6875,96.4375,70.338905,17966900
2000-10-20,95.125,96.25,94.1875,94.75,69.108093,9369200
2000-10-23,94.75,95,91.0625,92.875,67.740486,9338600
2000-10-24,93,94.375,90.1875,91.4375,66.692062,8826200
2000-10-25,90.5,90.9375,86.9375,87.5625,63.865696,14058500
2000-10-26,88,92.875,87.625,92.75,67.649338,10135700
2000-10-27,93,93.6875,91,93.6875,68.333122,6431400
2000-10-30,93.5,93.75,90.3125,93.3125,68.059624,8084000
2000-10-31,93.75,99.125,93.75,98.5,71.843224,10902600
2000-11-01,98.4375,99.875,97.25,98.5625,71.888809,7466200
2000-11-02,99,102.3125,98.5,101.9375,74.350449,7445100
2000-11-03,102.5,102.625,99.375,100.125,73.028458,5848500
2000-11-06,99.875,102.375,99.4375,100.3125,73.165237,4448500
2000-11-07,101.125,103.5,100.6875,102.3125,74.623962,5420600
2000-11-08,103.625,103.75,99.25,100,73.030067,6990800
2000-11-09,96.75,100,95.6875,99.4375,72.619308,9047900
2000-11-10,98,98.375,93,93,67.917969,6807900
2000-11-13,91.8125,99.4375,91.625,97.4375,71.158653,8684900
2000-11-14,99.25,99.875,98.5,99.5,72.664948,5150900
2000-11-15,99.5,100.0625,97.625,99.375,72.573677,4160300
2000-11-16,99.25,99.6875,98.25,98.25,71.752106,3739700
2000-11-17,98.3125,102.5,98.25,101.9375,74.445045,7717400
2000-11-20,101.5,103.25,100.875,103.25,75.403572,7426600
2000-11-21,103.25,104.375,98.5,98.5,71.934639,7180700
2000-11-22,98.5,100.8125,98.3125,98.5,71.934639,5537100
2000-11-24,99.375,101.75,99.25,99.9375,72.984459,2497500
2000-11-27,100.4375,102,98.4375,98.4375,71.888992,3866200
2000-11-28,98.75,100.75,97.375,97.875,71.478218,4799100
2000-11-29,97.75,99.9375,96.6875,99.8125,72.893173,5524600
2000-11-30,98,98,92.25,93.5,68.283165,10651400
2000-12-01,94.4375,99.3125,94.375,95.625,69.835007,7525100
2000-12-04,96,99.1875,95.75,98.375,71.843361,5566800
2000-12-05,100.4375,104.75,99.625,103.375,75.494858,7804200
2000-12-06,101.75,101.8125,94.8125,96.75,70.656609,10096900
2000-12-07,95.0625,95.9375,93.125,93.125,68.0093,7922000
2000-12-08,98,99,95.75,97,70.839211,6140600
2000-12-11,96.5,98.25,93.75,95,69.378593,6185600
2000-12-12,95.25,96.125,92.5,93.875,68.556953,7913300
2000-12-13,94.875,96.625,90.6875,91.25,66.639977,6992600
2000-12-14,92,93.6875,91.8125,92.4375,67.507202,6131400
2000-12-15,90,90.6875,87.3125,87.8125,64.129547,14254500
2000-12-18,88.375,90.5,88.375,90.5,66.092232,7693800
2000-12-19,90.1875,94.4375,89.8125,90.125,65.818359,7705300
2000-12-20,85.875,88,84.8125,86,62.805885,12579400
2000-12-21,85.5,87.9375,80.0625,81.5625,59.56514,12725500
2000-12-22,84.5,89.375,84.5,89,64.99678,9514000
2000-12-26,89,89.5625,84.25,84.8125,61.938648,6052300
2000-12-27,84.75,88.125,83.5625,84.6875,61.84734,8245100
2000-12-28,83.5,88.1875,82.125,85.25,62.258183,9798600
2000-12-29,86.9375,86.9375,84.25,85,62.075577,6943700
2001-01-02,84.5,87.5,84.125,84.8125,61.938648,8007200
2001-01-03,83.75,95,83.75,94.625,69.104706,12769900
2001-01-04,94.75,99.75,92.6875,93.1875,68.054916,15420500
2001-01-05,93.9375,94.6875,91,94,68.648277,8043200
2001-01-08,93.5,93.9375,91.5625,93.5625,68.328773,6064800
2001-01-09,94.4375,95.75,91.4375,92.5625,67.59848,7547100
2001-01-10,92.5,94.9375,91.6875,93.4375,68.237488,7656100
2001-01-11,92.9375,94.25,91.25,93.6875,68.420059,9635000
2001-01-12,93.6875,96.4375,92.375,93.8125,68.511345,6448000
2001-01-16,93.75,94,91.8125,92.75,67.735413,5671900
2001-01-17,95.375,97.75,94.3125,96.6875,70.610947,9727000
2001-01-18,104.375,110,103.5,108.3125,79.100708,25244900
2001-01-19,107.5,113.9375,107.25,111.25,81.246002,14762200
2001-01-22,109.5,109.9375,108.1875,108.5625,79.283325,9618500
2001-01-23,109.5625,109.9375,107.625,109.0625,79.648415,9826900
2001-01-24,109.0625,111.4375,108.9375,110.4375,80.652596,6760900
2001-01-25,110.125,111.125,109.4375,110.75,80.880814,4982100
2001-01-26,109.625,115.25,109.1875,114.1875,83.391212,9095200
2001-01-29,112.5,115.5,112.470001,114.980003,83.970016,5125000
2001-01-30,115,116.75,113.400002,116.610001,85.160385,8242000
2001-01-31,115.75,116.75,112,112,81.793663,8314200
2001-02-01,112.400002,114.339996,111.199997,114.050003,83.290825,5580800
2001-02-02,112.75,113.989998,109.599998,110.269997,80.530251,5428400
2001-02-05,109.400002,112.599998,109.300003,112.220001,81.954346,5113700
2001-02-06,112.230003,115.690002,111.199997,114.190002,83.393051,7526400
2001-02-07,113.400002,117.599998,112.669998,116.910004,85.476768,9006900
2001-02-08,116.910004,118.199997,114.029999,114.099998,83.422302,8380800
2001-02-09,114.029999,114.989998,111,112,81.886909,6318800
2001-02-12,110.550003,115.720001,110.300003,114.900002,84.007217,6729300
2001-02-13,114.150002,117.379997,113.07,113.75,83.166397,7193200
2001-02-14,113.75,116.169998,112.5,115.099998,84.153473,7032900
2001-02-15,116.800003,118.639999,116.379997,116.779999,85.381729,8098700
2001-02-16,114.550003,115.75,113.940002,115,84.080338,7073000
2001-02-20,114.550003,115.599998,110.779999,111.5,81.521324,6748300
2001-02-21,109.550003,111.5,107.290001,107.510002,78.604141,9156900
2001-02-22,106.5,110.900002,103.379997,108.900002,79.620422,11709000
2001-02-23,107.5,107.5,100.25,104,76.037888,15276600
2001-02-26,105.800003,105.800003,101.830002,105.300003,76.98835,8344100
2001-02-27,104.900002,106.870003,102.559998,102.589996,75.006996,9787900
2001-02-28,102.949997,103.540001,99.099998,99.900002,73.040215,11933200
2001-03-01,99.300003,106.400002,97.5,106.050003,77.536697,15102000
2001-03-02,104,107.650002,100.940002,102.300003,74.794952,14745500
2001-03-05,102.809998,105.599998,102.639999,104.910004,76.703194,6743900
2001-03-06,106.25,108.400002,105.25,106,77.50013,8120000
2001-03-07,107.449997,108.25,105.660004,107.550003,78.633377,7788900
2001-03-08,107.169998,107.339996,105.370003,106.470001,77.84375,6793600
2001-03-09,105,105.010002,97.900002,99.290001,72.594215,16688100
2001-03-12,97.900002,98.400002,95.019997,95.489998,69.815933,14494800
2001-03-13,95.099998,98.440002,94.199997,98.389999,71.936211,12127900
2001-03-14,95.400002,98.900002,93.339996,94.959999,69.428413,14246600
2001-03-15,96,97.870003,95.169998,95.559998,69.867111,8420000
2001-03-16,93.900002,93.900002,88.199997,90.099998,65.875099,20029400
2001-03-19,91,92.800003,89.199997,92.599998,67.702927,10235500
2001-03-20,91.599998,92.029999,88.099998,88.300003,64.559059,10101100
2001-03-21,88.449997,91.599998,87.75,89.080002,65.129349,11013000
2001-03-22,89.120003,91,87.650002,89.099998,65.143974,13328200
2001-03-23,93.5,94.989998,90.290001,93.510002,68.368294,12233600
2001-03-26,95.25,95.660004,93.75,95.400002,69.750122,8581200
2001-03-27,94,100,93.970001,99.5,72.747772,11851200
2001-03-28,97.900002,98.449997,94.25,94.410004,69.026283,11890500
2001-03-29,94.459999,97.07,94.260002,95.040001,69.486908,10553700
2001-03-30,96.5,97.559998,95.139999,96.18,70.320396,9461300
2001-04-02,97.449997,98.099998,93.580002,94.660004,69.209091,8787000
2001-04-03,94.599998,94.650002,90.099998,90.389999,66.087143,13330000
2001-04-04,90.449997,94.050003,90.050003,92,67.264282,13515600
2001-04-05,95.800003,100,95.529999,98.209999,71.804596,12506100
2001-04-06,98,100,96.400002,97.949997,71.614517,13424200
2001-04-09,98.5,98.739998,93.800003,96,70.188812,9486600
2001-04-10,97,99.900002,96.559998,99.050003,72.418762,10499400
2001-04-11,101.5,101.940002,95.800003,97.43,71.234314,11498400
2001-04-12,96.400002,97.5,95.150002,96.199997,70.335022,9390100
2001-04-16,96.199997,99.889999,95.199997,96.75,70.737152,9188500
2001-04-17,97,99.879997,97,99.699997,72.89399,9957300
2001-04-18,103,110,102.300003,106.5,77.865692,19814300
2001-04-19,112,115.900002,110.449997,114.470001,83.69281,25822400
2001-04-20,114.349998,116.400002,113.75,114.830002,83.956024,12759100
2001-04-23,114.010002,114.050003,111.68,112,81.886909,8537500
2001-04-24,113.400002,114.75,112.300003,112.669998,82.376793,8742000
2001-04-25,112,114.849998,111.989998,114.849998,83.970657,6858500
2001-04-26,114.949997,116.699997,113.68,113.739998,83.159103,7346100
2001-04-27,116.800003,116.900002,114.550003,116.199997,84.957664,7390600
2001-04-30,116.400002,118.050003,114.720001,115.139999,84.182678,7357200
2001-05-01,115.849998,118.650002,114.900002,118.510002,86.646606,7790800
2001-05-02,118.300003,118.949997,113.739998,115.400002,84.372757,9706200
2001-05-03,114.599998,115.099998,112.349998,113.699997,83.12986,6578000
2001-05-04,112,115.860001,111.199997,115.860001,84.709106,8681400
2001-05-07,116.199997,117.25,115,115.900002,84.738304,6088600
2001-05-08,117.25,117.75,115.5,117.699997,86.15847,7605800
2001-05-09,116.199997,118.18,115.300003,116.980003,85.631424,7680200
2001-05-10,118.5,118.900002,115.199997,115.199997,84.328407,7993900
2001-05-11,113.75,114.150002,110.959999,111.809998,81.84687,8390200
2001-05-14,111.199997,113.18,111,112.559998,82.395889,5254800
2001-05-15,113.5,114.150002,112.5,113.580002,83.142555,5873400
2001-05-16,112.5,115.800003,112.199997,115.800003,84.767624,7796700
2001-05-17,115.800003,117.089996,115.050003,115.07,84.233253,6887700
2001-05-18,115.07,117.68,114.900002,117.440002,85.968155,6714900
2001-05-21,117.949997,119.900002,117.550003,119.040001,87.139381,8409400
2001-05-22,119.699997,119.699997,117.25,118.010002,86.385361,6005300
2001-05-23,117.800003,118.949997,117.099998,117.400002,85.938843,6402600
2001-05-24,117.5,119.599998,117.5,119.599998,87.549301,7726400
2001-05-25,119.519997,119.900002,117.760002,117.800003,86.231682,5629100
2001-05-29,117.349998,117.589996,115.080002,115.269997,84.379654,5818000
2001-05-30,114,114.099998,112,112.650002,82.461784,9598700
2001-05-31,112.650002,113.860001,111.639999,111.800003,81.839569,6724100
2001-06-01,112.5,113.599998,111.900002,112.889999,82.637466,5138900
2001-06-04,113.25,114.75,112.849998,113.639999,83.186485,3812200
2001-06-05,113.639999,117.599998,113.559998,116.970001,85.6241,6154400
2001-06-06,117.599998,119,116.5,117.5,86.012077,9624200
2001-06-07,117,118.25,117,117.25,85.829048,6423700
2001-06-08,117.5,117.5,115.599998,116.099998,84.987228,3099100
2001-06-11,116.300003,118.139999,116.099998,117.360001,85.909576,6542700
2001-06-12,116.75,117.800003,115.550003,117.25,85.829048,7301500
2001-06-13,117.25,118.470001,116.529999,116.540001,85.309334,5703200
2001-06-14,115.599998,116.080002,113.989998,115.75,84.731033,7502500
2001-06-15,115.099998,115.449997,113.379997,113.599998,83.157204,12470100
2001-06-18,113.980003,115.440002,113.309998,114.269997,83.647636,5182800
2001-06-19,116.260002,117.25,114.559998,114.839996,84.064873,6152800
2001-06-20,113.5,114.989998,111.760002,113.089996,82.783859,8828300
2001-06-21,112.150002,114.699997,111.360001,112.599998,82.425179,8155800
2001-06-22,112.599998,114.43,112.5,112.870003,82.62281,5607200
2001-06-25,113.75,114.900002,111.779999,112.650002,82.461784,5675900
2001-06-26,111.25,114.050003,111.099998,113.040001,82.747276,7081900
2001-06-27,113.099998,114.18,112.449997,113.519997,83.098648,4814100
2001-06-28,113.800003,116.949997,113.75,115.099998,84.255219,8181000
2001-06-29,115.599998,116.650002,113,113.5,83.083977,9477400
2001-07-02,113.5,115.400002,112.959999,114.349998,83.706184,5913100
2001-07-03,114.099998,114.190002,112.760002,112.980003,82.703331,3325800
2001-07-05,112.599998,113.260002,111.790001,112.099998,82.059158,4419000
2001-07-06,110.900002,110.900002,105.809998,106.5,77.959854,11704600
2001-07-09,106.5,106.949997,103.650002,104.720001,76.656883,9312600
2001-07-10,104.730003,105.400002,101.599998,101.959999,74.63652,10266600
2001-07-11,101.599998,104.129997,101.559998,103.849998,76.020042,8895400
2001-07-12,105.900002,107.800003,105.620003,107.25,78.508842,8766400
2001-07-13,106.150002,109.300003,106.110001,108.529999,79.445877,7841800
2001-07-16,108.529999,109.379997,107.279999,107.82,78.926125,5330100
2001-07-17,106.099998,108.580002,104.75,108.529999,79.445877,8662400
2001-07-18,106.099998,107.599998,103.199997,104.279999,76.334785,11670300
2001-07-19,105.599998,106,103.099998,104,76.129837,13644500
2001-07-20,103.400002,105.699997,103.029999,105.699997,77.374245,8991700
2001-07-23,105.699997,106.949997,105.300003,105.849998,77.484047,6315700
2001-07-24,104.849998,106.150002,103.790001,104.510002,76.503159,7299800
2001-07-25,104.5,105.699997,102.730003,104.889999,76.781311,6247600
2001-07-26,104.75,106,102.93,106,77.593842,8428700
2001-07-27,104.75,105.949997,104.110001,104.699997,76.64225,4346500
2001-07-30,104.900002,106.25,104.760002,105.849998,77.484047,4030800
2001-07-31,105.900002,107,105.150002,105.209999,77.015549,5603000
2001-08-01,105.349998,108.5,105.309998,107.059998,78.369804,6036100
2001-08-02,108.5,109.470001,107.209999,108.800003,79.643524,5675100
2001-08-03,107.800003,110.089996,107.099998,108.18,79.189636,3704100
2001-08-06,107.25,107.370003,105.790001,106.510002,77.967171,4176800
2001-08-07,105.800003,107.370003,105.260002,106.25,77.776871,4029300
2001-08-08,105,106.099998,104.099998,104.190002,76.369522,6398000
2001-08-09,103.699997,104.540001,102.699997,104.080002,76.288918,6763200
2001-08-10,103.849998,104.949997,102.809998,104.949997,76.92662,5254800
2001-08-13,105,106.639999,104.650002,105.860001,77.593605,6024400
2001-08-14,106.5,106.849998,105.400002,106.199997,77.842842,5730200
2001-08-15,106.349998,106.589996,105.010002,105.010002,76.970589,4712900
2001-08-16,104.199997,106.019997,103.660004,105.75,77.512993,6215200
2001-08-17,105.489998,105.489998,103.900002,104.589996,76.66272,7006200
2001-08-20,104.68,105,102.800003,104.099998,76.303528,5612700
2001-08-21,103.849998,104.970001,101.400002,101.889999,74.68364,6515900
2001-08-22,102.5,104.040001,101.760002,103.959999,76.200935,8029000
2001-08-23,104,104.699997,103,103,75.497299,5474300
2001-08-24,103.949997,107.800003,103.410004,106.989998,78.421875,7711900
2001-08-27,106.989998,108.199997,106.639999,106.860001,78.326622,4540900
2001-08-28,106.900002,107.169998,104.870003,104.949997,76.92662,5808100
2001-08-29,105.75,105.900002,103.82,104.129997,76.325531,4840300
2001-08-30,102.75,103.400002,98.860001,100.360001,73.562218,15015500
2001-08-31,101,101.360001,99.239998,99.949997,73.261665,8126600
2001-09-04,100.150002,103.129997,99.290001,101.489998,74.390465,9891800
2001-09-05,101.5,102.830002,99.610001,100.349998,73.554871,11880700
2001-09-06,100.68,100.68,97.650002,98,71.832359,9043100
2001-09-07,97.900002,98.150002,96,96.589996,70.798866,10507000
2001-09-10,96,97.400002,95.589996,96.470001,70.710907,10311500
2001-09-17,93.900002,95.860001,92.550003,93.339996,68.416649,15132800
2001-09-18,94,96.75,93.68,96.400002,70.659592,12305000
2001-09-19,96.400002,96.849998,92.449997,96,70.366402,14883500
2001-09-20,94.099998,95.75,92.849998,93.400002,68.460648,15182900
2001-09-21,90.599998,93.5,89.5,90.5,66.334984,18364700
2001-09-24,91.800003,95.540001,91.800003,94.800003,69.486832,11201800
2001-09-25,94.099998,96,93.410004,94.449997,69.230263,12575100
2001-09-26,94.449997,94.449997,90.300003,91.300003,66.921387,13783100
2001-09-27,91.300003,91.5,87.489998,90,65.968498,13172300
2001-09-28,90.199997,92.709999,89.900002,91.720001,67.229233,11077200
2001-10-01,91.720001,93.480003,91.339996,92.709999,67.954887,8676200
2001-10-02,92.300003,93.900002,92.099998,93.769997,68.731842,7221200
2001-10-03,92.900002,97.620003,92.400002,96.949997,71.062714,11117000
2001-10-04,97.150002,98.879997,96.800003,97.309998,71.326599,9785100
2001-10-05,96.650002,98.449997,95.370003,98.019997,71.847008,9708200
2001-10-08,98.029999,99,96.75,98.5,72.198853,7093400
2001-10-09,98.5,98.5,96.760002,97.139999,71.201973,7525300
2001-10-10,95,97.300003,94.900002,97.25,71.282631,10636900
2001-10-11,97.699997,99.400002,96.5,99.400002,72.858536,11501600
2001-10-12,98.699997,101,98,100.839996,73.914032,11501200
2001-10-15,99.849998,102.760002,99.849998,102,74.764275,10204200
2001-10-16,101.870003,103,99.660004,101.849998,74.654343,11946000
2001-10-17,106.300003,106.699997,102.900002,102.900002,75.424019,18920500
2001-10-18,103.050003,103.75,100.779999,101.260002,74.221901,10694900
2001-10-19,101.650002,102.739998,100.07,102.650002,75.240738,11771900
2001-10-22,102.650002,105.779999,101.900002,105.25,77.146523,7623900
2001-10-23,105.75,106.690002,104.550003,105.809998,77.556953,7429300
2001-10-24,106.5,108.75,106.089996,108.57,79.579994,8293200
2001-10-25,108.050003,110.849998,106.75,110.660004,81.111946,9683400
2001-10-26,110,112.099998,109.620003,111.160004,81.478409,10142500
2001-10-29,110.5,110.699997,108.620003,108.620003,79.616631,7072800
2001-10-30,107.800003,109.75,107.760002,108.650002,79.638641,8625100
2001-10-31,109.599998,111.120003,108.07,108.07,79.213516,7177700
2001-11-01,107.25,110.169998,106.900002,109.889999,80.547531,8024000
2001-11-02,109.150002,110.300003,108.769997,109.5,80.261665,6216900
2001-11-05,109.949997,110.589996,109.080002,109.970001,80.606186,5708500
2001-11-06,109.599998,114.800003,109,113.610001,83.274254,8509700
2001-11-07,113.050003,115.199997,113.029999,113.849998,83.553108,10129700
2001-11-08,113.959999,115.559998,113.610001,113.809998,83.523712,7991200
2001-11-09,113.099998,114.900002,113.099998,114.080002,83.721924,5045900
2001-11-12,113,114.900002,112.050003,114.860001,84.294334,5608400
2001-11-13,115.699997,117,115.699997,116.699997,85.644714,9216700
2001-11-14,116.699997,116.849998,113.330002,114.349998,83.920052,8091700
2001-11-15,114.099998,116.330002,113.839996,114.75,84.213593,7013800
2001-11-16,115,115,112.550003,114.5,84.030136,6661500
2001-11-19,114.699997,115.800003,113.769997,115,84.397095,4931300
2001-11-20,114.349998,116.800003,114.25,115.440002,84.719994,6452200
2001-11-21,114.949997,115.25,113.050003,114.339996,83.912704,4184700
2001-11-23,114.290001,115.370003,113.720001,115.349998,84.653946,1714000
2001-11-26,115.900002,116.400002,115.199997,116.330002,85.373123,4854300
2001-11-27,116.25,116.300003,114.07,114.199997,83.809975,6894100
2001-11-28,114.099998,114.379997,112.099998,112.150002,82.305496,6161200
2001-11-29,112.900002,114.550003,111.809998,114.43,83.978775,6128700
2001-11-30,114.43,115.940002,113.800003,115.589996,84.83007,5597800
2001-12-03,114.800003,114.849998,113.209999,114.129997,83.758575,5785800
2001-12-04,114.300003,116.720001,113.379997,116.639999,85.600655,6585900
2001-12-05,116.849998,121.980003,116.650002,121.400002,89.093964,14646200
2001-12-06,120.5,121.699997,119.800003,120.139999,88.169266,11225700
2001-12-07,119.5,121,118.75,120.400002,88.360077,6889200
2001-12-10,120,121,119.410004,119.660004,87.816986,5570900
2001-12-11,120.400002,122.739998,119.800003,121.5,89.167358,7793200
2001-12-12,121.120003,123.209999,120.059998,123.199997,90.414963,7977900
2001-12-13,121.550003,122.300003,120.120003,120.25,88.249977,8061000
2001-12-14,120.800003,121.480003,119.410004,121.099998,88.873802,7036000
2001-12-17,120.150002,122.139999,120.150002,121.339996,89.049919,6205100
2001-12-18,121.510002,122.970001,121.349998,122.199997,89.681053,5596200
2001-12-19,121.900002,124.699997,121.010002,123.889999,90.921333,8053900
2001-12-20,123.889999,124,122.150002,122.699997,90.048058,6344800
2001-12-21,122.699997,123.5,121.709999,122,89.534286,8659100
2001-12-24,122.050003,122.480003,121.099998,121.449997,89.130676,1654400
2001-12-26,122,123.699997,121.809998,122.400002,89.82785,3755700
2001-12-27,122.75,123.93,122.639999,123.5,90.635109,3826200
2001-12-28,123.5,123.879997,122.349998,122.900002,90.194794,4213900
2001-12-31,122.75,123.239998,120.949997,120.959999,88.771011,3512700
2002-01-02,120.599998,121.5,119.800003,121.5,89.167358,6862800
2002-01-03,121.5,124.220001,120.25,123.660004,90.752556,8621700
2002-01-04,124.050003,125.599998,123.980003,125.599998,92.176292,8405200
2002-01-07,125,126.190002,123.699997,124.050003,91.038788,5939600
2002-01-08,124.25,125.199997,123.730003,124.699997,91.515793,5311800
2002-01-09,124.699997,126.389999,124.150002,124.489998,91.361679,6839900
2002-01-10,123.75,124,121.419998,122.139999,89.637054,8926300
2002-01-11,121.5,122.18,120.279999,120.309998,88.294006,4797800
2002-01-14,120,120.089996,117.099998,118.050003,86.635452,10026700
2002-01-15,118.050003,119.699997,117.720001,118.849998,87.222519,5647900
2002-01-16,118,118.75,117.25,117.400002,86.158432,5366300
2002-01-17,119.849998,120.550003,117.260002,119.900002,87.993111,11153700
2002-01-18,114.25,114.900002,112.809998,114.25,83.846664,18440200
2002-01-22,114.25,114.260002,110.330002,110.5,81.094597,10130400
2002-01-23,110.800003,111.25,107,107.900002,79.186493,12556700
2002-01-24,108.800003,109.730003,107.07,108.720001,79.788269,8581500
2002-01-25,108.5,110.690002,108.099998,109.279999,80.199234,6761800
2002-01-28,109.5,110.209999,107.059998,108.150002,79.369972,7092900
2002-01-29,108.150002,108.559998,102.410004,103,75.590454,14509400
2002-01-30,104.25,105.75,101,105.550003,77.461853,17713300
2002-01-31,106.400002,107.980003,104.459999,107.889999,79.179138,9877000
2002-02-01,107.639999,109.300003,106.639999,108,79.25988,6799500
2002-02-04,108,108,105.989998,106.800003,78.379189,6601900
2002-02-05,106.25,108.5,106,106.300003,78.012253,6737700
2002-02-06,106.699997,107.82,105.330002,106.629997,78.357628,6669800
2002-02-07,106.639999,107,103.860001,103.910004,76.358849,7253800
2002-02-08,103,105.720001,102.610001,104.989998,77.152466,8339400
2002-02-11,105,107.690002,104.510002,107.379997,78.908783,6271900
2002-02-12,106.75,107.889999,106.059998,106.57,78.313553,4559800
2002-02-13,106.699997,108.480003,106.120003,108.07,79.41584,5086900
2002-02-14,109,109.150002,107.199997,107.889999,79.283539,5816300
2002-02-15,104.800003,104.800003,101.699997,102.889999,75.609291,18204600
2002-02-19,101.5,101.800003,98.860001,101.300003,74.440842,13395900
2002-02-20,99.540001,100,97,99.309998,72.9785,14525200
2002-02-21,98.75,99.699997,96.010002,96.379997,70.825371,10131700
2002-02-22,96.379997,99.199997,95.760002,98.449997,72.346527,10471600
2002-02-25,98.449997,99.25,97.120003,98.300003,72.236298,9902800
2002-02-26,99,99.190002,95.989998,97.150002,71.391212,11634500
2002-02-27,98.099998,100.309998,96.699997,97.830002,71.890915,11978700
2002-02-28,98.489998,99.599998,97.82,98.120003,72.104019,7939000
2002-03-01,98.599998,103.099998,98.5,103.019997,75.704811,10492900
2002-03-04,103.349998,106.529999,103.129997,105.900002,77.82119,10767700
2002-03-05,104.25,106.5,104.160004,105.669998,77.652206,7562100
2002-03-06,105.150002,107.089996,104.75,106.300003,78.115166,7687400
2002-03-07,107.300003,107.5,103.239998,103.709999,76.211861,10971900
2002-03-08,104.82,107.339996,104.82,105.089996,77.22596,10726400
2002-03-11,104.349998,105.970001,103.599998,105.239998,77.336166,8639100
2002-03-12,105.519997,108.849998,105.510002,108.5,79.731827,11059300
2002-03-13,108.300003,108.650002,106.699997,107.18,78.761818,6409200
2002-03-14,107.019997,107.949997,106.589996,106.599998,78.335579,5335500
2002-03-15,106.550003,107.449997,105.589996,106.790001,78.475197,10864100
2002-03-18,107.099998,108.639999,106.230003,106.349998,78.151871,5301200
2002-03-19,106.849998,108.050003,106.489998,107.489998,78.989594,4614800
2002-03-20,106.900002,106.900002,105.489998,105.5,77.527267,4844100
2002-03-21,105.699997,106.779999,104.699997,106.779999,78.467865,5113100
2002-03-22,106.5,106.699997,105.07,105.599998,77.600723,5507900
2002-03-25,105.800003,106.660004,103.5,103.559998,76.101616,6277900
2002-03-26,103.57,105.699997,102.300003,102.900002,75.616661,8144000
2002-03-27,103.75,103.790001,102.5,103.389999,75.9767,5602400
2002-03-28,103.550003,105.139999,103.389999,104,76.424988,5347500
2002-04-01,104,104,102.400002,102.860001,75.587242,5587000
2002-04-02,102,102.010002,100.510002,100.949997,74.183678,7382200
2002-04-03,101.400002,101.5,98.900002,99.959999,73.456139,7649100
2002-04-04,99.959999,101.139999,99.5,100.839996,74.102852,5928500
2002-04-05,100.839996,101.25,97.25,97.25,71.464706,9801800
2002-04-08,87.5,88.589996,85.349998,87.410004,64.233704,41207300
2002-04-09,88.5,88.519997,87.099998,87.739998,64.476227,17383600
2002-04-10,88.449997,89.949997,88.199997,89.010002,65.409485,13143900
2002-04-11,88.050003,88.510002,83.339996,84.190002,61.867481,23343700
2002-04-12,87.559998,87.959999,84.400002,85.599998,62.903652,15819300
2002-04-15,86.5,86.599998,84.699997,85.349998,62.719929,8871600
2002-04-16,86.349998,86.849998,85.580002,86.199997,63.344524,7933100
2002-04-17,87.050003,87.199997,84,84.809998,62.323112,11019500
2002-04-18,86.970001,89.099998,86.900002,88.949997,65.365395,14763500
2002-04-19,89.900002,90.029999,87.599998,89,65.40213,9273200
2002-04-22,88.949997,88.949997,87.360001,87.93,64.615829,6757700
2002-04-23,88.349998,89.080002,87.239998,87.330002,64.174934,5144100
2002-04-24,88.199997,88.25,86.269997,86.5,63.56498,6520500
2002-04-25,86.050003,86.919998,85.769997,86.709999,63.719322,6870000
2002-04-26,86.699997,86.959999,84.699997,84.709999,62.249573,6684200
2002-04-29,84.709999,85.099998,83.550003,83.889999,61.647011,6535600
2002-04-30,83.910004,85.230003,83.529999,83.760002,61.551483,8883900
2002-05-01,83.849998,84.650002,81.669998,84.300003,61.948334,12203800
2002-05-02,83.75,84.800003,83.129997,83.860001,61.624973,6582900
2002-05-03,83.099998,83.5,81.110001,81.779999,60.096481,8656300
2002-05-06,81.699997,81.870003,76,76,55.849014,13648400
2002-05-07,76.889999,77.5,75.919998,76.5,56.216457,17418700
2002-05-08,78.199997,82.800003,78.199997,82.449997,60.707867,12779700
2002-05-09,81.900002,83,79,79.93,58.852394,10130100
2002-05-10,79.949997,80.5,79.25,79.68,58.668316,7386300
2002-05-13,80.25,82.290001,79.5,82.190002,60.516422,6527600
2002-05-14,84.5,85.480003,82.190002,85.480003,62.938854,9624700
2002-05-15,84.599998,86.489998,84.050003,84.5,62.2173,8552300
2002-05-16,84.199997,86,83.400002,85.449997,62.916771,6768300
2002-05-17,86.25,86.400002,85,85.690002,63.093479,5874800
2002-05-20,85.449997,85.459999,83.93,84.449997,62.180458,4530300
2002-05-21,84.410004,85,83.300003,83.449997,61.444168,4454000
2002-05-22,83.760002,84.389999,82.739998,84,61.849125,5040700
2002-05-23,84.25,85.050003,82.519997,84.349998,62.106823,6865600
2002-05-24,83.650002,83.75,82.620003,83.099998,61.186478,4122000
2002-05-28,82.800003,83.110001,81.690002,82.080002,60.435448,4552100
2002-05-29,81.5,82,81,81.599998,60.081989,4519500
2002-05-30,80.599998,82.25,80.220001,82.25,60.560612,7374100
2002-05-31,82.050003,82.050003,80.400002,80.449997,59.235275,5126200
2002-06-03,80.75,80.910004,78,78.110001,57.512329,8383600
2002-06-04,78.110001,79.650002,77.599998,79.309998,58.395893,7273200
2002-06-05,79.650002,80.709999,79.110001,80.550003,59.308914,7172100
2002-06-06,80.550003,80.949997,78.889999,79.660004,58.65361,5540600
2002-06-07,78.480003,78.849998,77,78.300003,57.652214,9309400
2002-06-10,77.75,78.800003,76.599998,76.800003,56.547787,7075800
2002-06-11,77.849998,78.25,75.199997,75.489998,55.583237,7953400
2002-06-12,75.400002,75.949997,73.25,74.650002,54.964729,13296100
2002-06-13,75.449997,77.400002,75.300003,75.599998,55.664192,8909600
2002-06-14,74.199997,76.769997,73.25,76.169998,56.083908,8592000
2002-06-17,76.18,77.75,75.160004,77.139999,56.798119,7775800
2002-06-18,75.599998,76.900002,75.470001,75.940002,55.914581,7242000
2002-06-19,74.199997,75.199997,73.25,73.349998,54.007549,9455400
2002-06-20,74,74.089996,71.43,71.580002,52.7043,11116900
2002-06-21,70,70.989998,68.190002,68.75,50.620579,15542600
2002-06-24,67.25,71.489998,67.25,69.699997,51.320049,14687700
2002-06-25,70.300003,71.449997,68.410004,68.599998,50.510139,8554800
2002-06-26,66.099998,70.589996,66.099998,70.050003,51.57777,11544000
2002-06-27,71.199997,72.150002,69.099998,71.900002,52.939915,10610100
2002-06-28,71.349998,73.620003,71.25,72,53.013538,10945600
2002-07-01,72.010002,72.410004,67.160004,67.599998,49.77383,12055900
2002-07-02,67.849998,69.400002,67.699997,68.580002,50.495388,12012900
2002-07-03,67.949997,70.709999,67.870003,70.510002,51.916451,8469900
2002-07-05,72.449997,73.900002,72,73.5,54.118008,5243000
2002-07-08,73,73.480003,71.029999,71.300003,52.498146,9488100
2002-07-09,71.400002,72.25,69.449997,69.669998,51.297974,11165600
2002-07-10,70.599998,71.25,68.529999,68.760002,50.627934,10073400
2002-07-11,68,69.75,67.550003,69.410004,51.106525,11026400
2002-07-12,70,71.739998,68.800003,69.209999,50.959278,8572200
2002-07-15,68.400002,71,66.599998,71,52.277252,10420900
2002-07-16,69.510002,71.389999,68.480003,69.010002,50.812027,10486800
2002-07-17,71,71.599998,69.620003,70.690002,52.048988,11537300
2002-07-18,70.5,74.199997,70,72.050003,53.050365,15310800
2002-07-19,70.959999,72.699997,70,72,53.013538,11612900
2002-07-22,71.25,72.190002,68.309998,68.5,50.436504,14866900
2002-07-23,68.25,70,66.660004,67.050003,49.36887,12766700
2002-07-24,66,70,65.699997,69.540001,51.202255,13804500
2002-07-25,68.900002,70,67.300003,69.349998,51.062347,10989800
2002-07-26,68.75,69.470001,65.760002,66.400002,48.890289,11576400
2002-07-29,70.370003,71.400002,68,71.18,52.409767,11919300
2002-07-30,70.5,72.699997,70.019997,71.790001,52.858929,10138600
2002-07-31,70.75,71.599998,69.110001,70.400002,51.835464,12718600
2002-08-01,70.400002,70.699997,67.220001,68.25,50.25243,8832000
2002-08-02,68.209999,68.230003,67.120003,67.879997,49.979988,6915000
2002-08-05,67.940002,68.349998,65.849998,65.989998,48.58839,7126900
2002-08-06,67,69.419998,66.610001,67.900002,49.994709,8370800
2002-08-07,69,69.900002,66.800003,69.169998,51.042561,8037300
2002-08-08,69.199997,72.050003,68.349998,71.610001,52.843124,8420500
2002-08-09,70.610001,74.300003,70.400002,71.830002,53.00547,6940900
2002-08-12,71.050003,72.639999,70.610001,71.769997,52.961182,5263300
2002-08-13,71.550003,73.800003,71.190002,71.900002,53.057137,8014700
2002-08-14,71.949997,75.019997,71.349998,74.919998,55.285667,8353000
2002-08-15,75.400002,76.709999,74.599998,76.5,56.451588,9267300
2002-08-16,76.5,79.980003,75.980003,79.349998,58.55468,11645800
2002-08-19,79.349998,82.849998,79.010002,82.489998,60.871792,10803900
2002-08-20,81.559998,82,80.18,81.269997,59.971531,7671000
2002-08-21,81.900002,82.330002,79.550003,81,59.772285,7768600
2002-08-22,80.949997,82.449997,80.199997,81.989998,60.502815,5446600
2002-08-23,81.199997,81.480003,79.349998,80.400002,59.329525,5908900
2002-08-26,80.400002,80.889999,77.800003,79.419998,58.606335,6997800
2002-08-27,80.400002,80.440002,77.300003,77.959999,57.528969,7087800
2002-08-28,76,77.010002,75.669998,76.059998,56.1269,6590300
2002-08-29,75.599998,77.349998,75.150002,76.620003,56.540157,5857400
2002-08-30,75.550003,76.349998,75.099998,75.379997,55.625122,5002500
2002-09-03,74.199997,75,72.300003,72.349998,53.389202,6849400
2002-09-04,72.349998,73.989998,71.599998,73.730003,54.407551,6264600
2002-09-05,72.739998,72.849998,71.5,72.18,53.263725,6467700
2002-09-06,73.75,73.989998,73.07,73.199997,54.016426,4586500
2002-09-09,72.449997,74.980003,71.849998,74.5,54.975746,5785000
2002-09-10,74.599998,75.599998,73.849998,75.599998,55.787449,5538300
2002-09-11,76.400002,77.5,74.059998,74.199997,54.754333,5394400
2002-09-12,74.050003,74.050003,71.639999,71.870003,53.035004,6707400
2002-09-13,71.5,72.879997,71.309998,72.5,53.499889,5949600
2002-09-16,72,72.720001,71.230003,72.32,53.367073,4595200
2002-09-17,73,73.449997,71.349998,71.75,52.946426,6195100
2002-09-18,70.650002,70.900002,68.860001,69.550003,51.322994,12712700
2002-09-19,64.800003,66.480003,64.650002,64.800003,47.817825,22034900
2002-09-20,65.400002,65.400002,63.900002,63.919998,47.168457,14195200
2002-09-23,63.75,63.75,62.369999,63.369999,46.762592,8377100
2002-09-24,61.080002,63.299999,59.549999,59.75,44.091278,16710100
2002-09-25,61.200001,63.77,60.990002,63.009998,46.496933,13119200
2002-09-26,64.199997,64.879997,61.330002,62.02,45.766373,12368800
2002-09-27,61.43,63.490002,60.310001,60.360001,44.541424,8793100
2002-09-30,59.549999,59.889999,57.990002,58.310001,43.028656,13020100
2002-10-01,59.200001,61.98,58.990002,61.169998,45.139137,11642800
2002-10-02,61.18,62,58.349998,59.630001,44.002739,10653300
2002-10-03,60.299999,61.16,58.950001,60,44.275772,11001100
2002-10-04,59.5,59.509998,55.77,56.599998,41.766804,14551900
2002-10-07,56.599998,58.5,56.599998,56.860001,41.958675,9641600
2002-10-08,57.779999,58.09,54.799999,57.049999,42.098877,14744500
2002-10-09,56.049999,56.700001,54.810001,55.07,40.63776,12156000
2002-10-10,54.650002,58.48,54.009998,57.580002,42.489983,12670600
2002-10-11,62,63.919998,61.5,63.919998,47.168457,17853800
2002-10-14,61.540001,63.799999,61.540001,63.419998,46.799477,7925300
2002-10-15,67.75,68.480003,66.580002,68.480003,50.533413,14600200
2002-10-16,66.599998,67,64.239998,64.900002,47.891617,15900200
2002-10-17,72.800003,73,71.230003,72.199997,53.2785,21344600
2002-10-18,71.730003,74.25,70.260002,74.25,54.791256,12482900
2002-10-21,73.650002,75.900002,72.940002,75.550003,55.750561,10875700
2002-10-22,74.5,75.68,73.620003,74.489998,54.96833,10371500
2002-10-23,74.400002,74.970001,72.459999,74.599998,55.04953,12441900
2002-10-24,75.5,75.550003,71.75,72.099998,53.2047,10524000
2002-10-25,72.5,74.620003,72.160004,74.559998,55.020004,7514200
2002-10-28,75.150002,77.5,74.559998,76.559998,56.495857,12544900
2002-10-29,76.559998,77.050003,74.199997,76.739998,56.628696,11455200
2002-10-30,77,79.400002,76.019997,78.669998,58.052883,12865800
2002-10-31,78.669998,79.790001,78.5,78.940002,58.252144,9864300
2002-11-01,78.900002,80.5,78.32,80.400002,59.329525,9395200
2002-11-04,81.989998,83.809998,81.699997,82.5,60.879139,12006000
2002-11-05,81.75,82.010002,80.470001,81.68,60.274101,10466700
2002-11-06,80.800003,81.879997,80.050003,81.540001,60.281475,10480800
2002-11-07,80,80,78.32,78.949997,58.366692,11036800
2002-11-08,78.5,79.290001,77.199997,77.589996,57.361282,8119600
2002-11-11,77.589996,78.360001,76.699997,77.290001,57.1395,7386400
2002-11-12,77.5,79.900002,77.300003,79.150002,58.514565,9027700
2002-11-13,79.5,80.330002,77.980003,79.349998,58.662407,11984700
2002-11-14,80.379997,80.989998,79.400002,80.720001,59.675278,9662800
2002-11-15,80.379997,80.400002,79.010002,80.010002,59.150341,11367800
2002-11-18,80.800003,80.989998,79.080002,79.18,58.536758,7321300
2002-11-19,78.239998,79.449997,77.839996,78.370003,57.937939,6918400
2002-11-20,77.949997,81.709999,77.900002,81.610001,60.333187,9070900
2002-11-21,82.050003,84.919998,82.050003,84.900002,62.765446,12737200
2002-11-22,83.949997,85.169998,83.800003,84.43,62.418003,9053300
2002-11-25,84.629997,86.25,83.519997,86.199997,63.726551,8651200
2002-11-26,86.150002,86.150002,84.389999,85.059998,62.883736,8560800
2002-11-27,85.900002,88.110001,85.849998,87.699997,64.835472,8209800
2002-11-29,87.709999,88.050003,86.760002,86.919998,64.25882,2980700
2002-12-02,88.599998,89.459999,86.300003,87.300003,64.539757,9694200
2002-12-03,86.720001,87.029999,85.150002,85.209999,62.994678,7027800
2002-12-04,83.410004,84.860001,82.82,83.690002,61.870941,10053500
2002-12-05,84.900002,84.980003,82.599998,83.059998,61.405178,6900000
2002-12-06,81.5,82.75,81.07,82.32,60.858082,7594800
2002-12-09,81,81.330002,79.5,79.589996,58.839851,8841900
2002-12-10,78.599998,81,78.599998,80.800003,59.734402,6869800
2002-12-11,80.800003,82.480003,79.989998,81.440002,60.207554,6661000
2002-12-12,81.25,81.690002,79.699997,80.169998,59.268658,7208700
2002-12-13,79.25,80,78.269997,80,59.142944,7773800
2002-12-16,79.599998,81.790001,79.050003,81.620003,60.340614,8483500
2002-12-17,80.599998,81.769997,80.029999,80.309998,59.372112,6167100
2002-12-18,79.25,79.690002,78.239998,79.129997,58.499779,6514900
2002-12-19,78.599998,80.339996,78.349998,78.660004,58.152348,7319900
2002-12-20,79.400002,80,78.879997,79.790001,58.98772,8053800
2002-12-23,79.75,81.5,79.440002,80.260002,59.335175,5922200
2002-12-24,80.199997,81,79.760002,79.760002,58.965519,2420200
2002-12-26,79.809998,80.699997,78.260002,78.5,58.034027,5784300
2002-12-27,78.5,79.18,76.610001,77.360001,57.191246,6334100
2002-12-30,77,77.43,75.599998,76.25,56.370644,8066600
2002-12-31,77.099998,78.459999,77.099998,77.5,57.294735,7871400
2003-01-02,78.800003,80.57,78.190002,80.57,59.564381,7864500
2003-01-03,80.699997,81.650002,80.209999,81.650002,60.362797,5962300
2003-01-06,81.900002,84.800003,81.809998,83.589996,61.797009,7921300
2003-01-07,83.949997,86.18,83.75,86,63.578678,11906900
2003-01-08,85.550003,85.690002,84.07,84.190002,62.240574,9508800
2003-01-09,84.75,87.019997,84.75,87,64.317993,10711600
2003-01-10,85.849998,88.040001,85.699997,87.68,64.820702,9955400
2003-01-13,88.309998,88.949997,87.349998,87.510002,64.695023,10499000
2003-01-14,87.230003,88.589996,87.220001,88.580002,65.486046,7569100
2003-01-15,88.580002,88.650002,86.949997,87.589996,64.754158,8146600
2003-01-16,87.400002,87.709999,85.379997,86.050003,63.615639,9904300
2003-01-17,83.739998,83.739998,81.18,81.300003,60.104061,17331200
2003-01-21,81.300003,81.849998,80.5,80.540001,59.542194,8926900
2003-01-22,80,80.769997,79.389999,79.699997,58.921185,9432400
2003-01-23,80.150002,81.360001,79.800003,81.050003,59.91922,8371400
2003-01-24,80.599998,81.5,78.82,78.989998,58.396282,7748000
2003-01-27,77.989998,79.5,77.610001,78.419998,57.974903,9307800
2003-01-28,78.5,80.470001,78.360001,80.110001,59.224297,8017400
2003-01-29,79.5,80.699997,78.57,80.32,59.379517,7755000
2003-01-30,81.300003,81.300003,78.300003,78.300003,57.886189,7349500
2003-01-31,77.699997,78.339996,77.019997,78.199997,57.812244,9744100
2003-02-03,78.199997,78.870003,77.75,78.18,57.797462,6683500
2003-02-04,78.18,78.18,76.25,77.089996,56.991661,7216200
2003-02-05,77.849998,78.900002,76.870003,77.260002,57.117321,7427200
2003-02-06,77.110001,78.199997,76.510002,77.510002,57.413593,7755200
2003-02-07,77.970001,78.150002,76.610001,77.099998,57.109917,8296400
2003-02-10,77.099998,78.019997,76.449997,77.910004,57.709888,7949100
2003-02-11,78.300003,78.970001,77.309998,77.389999,57.324722,8598200
2003-02-12,77.5,78.089996,76.5,76.5,56.665497,5609200
2003-02-13,76.099998,76.349998,74.309998,75.860001,56.191414,11218400
2003-02-14,76.400002,77.449997,75.349998,77.449997,57.369175,8299500
2003-02-18,78.019997,79.5,77.910004,79.330002,58.76173,7791200
2003-02-19,79.080002,79.699997,78.82,79.510002,58.895058,5440300
2003-02-20,79.57,80.050003,78.709999,79.150002,58.628414,6285100
2003-02-21,79.489998,80,78.160004,79.949997,59.220974,7453900
2003-02-24,79.699997,79.989998,78.559998,78.559998,58.19136,6874700
2003-02-25,77.900002,79.370003,76.900002,79.07,58.569141,7675900
2003-02-26,78.449997,79.050003,77.300003,77.400002,57.332123,8587000
2003-02-27,77.900002,78.589996,76.75,77.279999,57.243229,9926500
2003-02-28,77,78.470001,77,77.949997,57.739517,6585200
2003-03-03,78.900002,79,77.120003,77.330002,57.28027,6618300
2003-03-04,77.599998,77.75,76.529999,76.699997,56.813625,5672200
2003-03-05,76.699997,77.730003,76.25,77.730003,57.576557,6658000
2003-03-06,77,77.779999,76.699997,77.07,57.087673,5876300
2003-03-07,75.709999,77.989998,75.709999,77.900002,57.702469,8129200
2003-03-10,77.449997,77.449997,75.5,75.699997,56.072903,6641300
2003-03-11,75.82,76.330002,75.199997,75.349998,55.813633,8119200
2003-03-12,75.25,75.629997,73.169998,75.18,55.687725,12773700
2003-03-13,75.989998,78.68,75.309998,78.449997,58.10984,10452500
2003-03-14,78.449997,79.480003,78.110001,79,58.517288,10117700
2003-03-17,78,82.669998,77.839996,82.459999,61.0802,15193000
2003-03-18,82.459999,83.5,81.489998,82.470001,61.087601,10795400
2003-03-19,82.089996,82.5,81.080002,82,60.739471,10473100
2003-03-20,81.709999,82.489998,80.639999,82.199997,60.887589,9046400
2003-03-21,82.760002,84.900002,82.760002,84.900002,62.887562,12625400
2003-03-24,82.459999,83.349998,82.230003,82.25,60.924648,9352600
2003-03-25,82,84,81.739998,83.449997,61.813507,8777100
2003-03-26,83,83.25,81.18,81.550003,60.406139,10531600
2003-03-27,80.75,82.330002,80.510002,81.449997,60.332069,7265800
2003-03-28,81.050003,81.989998,80.5,80.849998,59.887653,6649200
2003-03-31,79.260002,79.610001,78.309998,78.43,58.095085,10169200
2003-04-01,78.5,79.559998,78.120003,78.730003,58.317295,7861400
2003-04-02,79.900002,81.970001,79.900002,81.459999,60.339489,9700100
2003-04-03,82.32,83.480003,81.709999,81.910004,60.672794,9623600
2003-04-04,82.349998,82.550003,80.040001,80.790001,59.843189,8985000
2003-04-07,82.599998,82.900002,80.25,80.470001,59.606159,8881400
2003-04-08,80.620003,80.699997,78.470001,80.07,59.309864,8057600
2003-04-09,79.699997,80.739998,78.629997,78.709999,58.302467,8543200
2003-04-10,79.099998,79.25,78.129997,79.010002,58.524715,6880100
2003-04-11,80.099998,81.290001,78.449997,78.75,58.332092,7573500
2003-04-14,78.5,80.07,78.160004,80.07,59.309864,9006000
2003-04-15,80.07,82.849998,79.709999,82.790001,61.324642,13613500
2003-04-16,83.379997,84.400002,82.739998,82.879997,61.391281,10790700
2003-04-17,81.889999,84.400002,81.889999,84.260002,62.413517,8802100
2003-04-21,84.400002,84.510002,83.099998,83.360001,61.746845,6703400
2003-04-22,83.360001,86.059998,82.599998,85.629997,63.428291,9542600
2003-04-23,85.239998,85.970001,84.959999,85.75,63.517181,7084500
2003-04-24,84.650002,85.699997,84.629997,85.199997,63.109791,5943500
2003-04-25,85.209999,85.279999,83.860001,83.879997,62.132004,6790700
2003-04-28,84.050003,85.5,83.620003,85.120003,63.050529,6363600
2003-04-29,85.339996,86.489998,84.970001,85.660004,63.450523,8682900
2003-04-30,85.660004,85.669998,84.68,84.900002,62.887562,8444900
2003-05-01,85.300003,86.230003,84.470001,85.889999,63.620853,7485700
2003-05-02,84.449997,87.57,84.449997,87.57,64.865303,8381900
2003-05-05,87.199997,88,86.519997,86.519997,64.08754,7632500
2003-05-06,86.300003,88.339996,86,87.510002,64.820854,7459600
2003-05-07,86.949997,87.809998,86.5,86.68,64.323685,6754600
2003-05-08,86.370003,86.779999,85.75,86.050003,63.856167,7188200
2003-05-09,86.900002,87.699997,86.400002,87.550003,64.969299,6222600
2003-05-12,87.550003,89.260002,87.099998,89,66.045311,8445700
2003-05-13,88.779999,90.099998,88.559998,89.980003,66.77256,8668300
2003-05-14,90,90.400002,88.300003,88.699997,65.822685,7752200
2003-05-15,89.5,89.959999,89,89.900002,66.713173,7102900
2003-05-16,89.669998,89.889999,88.949997,88.989998,66.03788,6831600
2003-05-19,88.050003,88.470001,86.410004,86.449997,64.152992,7298400
2003-05-20,86.580002,87.239998,84.889999,85.769997,63.648354,7331900
2003-05-21,85.769997,86.18,85.080002,86.18,63.952614,6741000
2003-05-22,86.25,86.800003,85.800003,86.080002,63.878422,6277300
2003-05-23,85.75,85.949997,85.099998,85.260002,63.269901,5187200
2003-05-27,84.510002,87.900002,84.510002,87.690002,65.073158,7163400
2003-05-28,87.599998,88.699997,87.400002,87.57,64.984116,6539900
2003-05-29,87.57,88.589996,87.199997,87.360001,64.828278,6898900
2003-05-30,87.449997,88.68,87.449997,88.040001,65.332909,6184200
2003-06-02,89,89.080002,87.25,87.330002,64.80603,7697200
2003-06-03,84.32,85.239998,83.239998,83.82,62.20129,21106600
2003-06-04,84,84.959999,83.830002,84.25,62.520405,10734400
2003-06-05,84,84.25,81.75,81.900002,60.776489,15256300
2003-06-06,82.25,83.230003,79.839996,80.050003,59.403671,15160900
2003-06-09,80,82,79.809998,82,60.850727,9756300
2003-06-10,82.349998,82.919998,81.209999,81.709999,60.635498,8896000
2003-06-11,82.75,84.150002,82.290001,83.970001,62.31263,9815800
2003-06-12,84.800003,84.980003,83.550003,83.949997,62.297791,7072400
2003-06-13,84.150002,84.290001,82.510002,82.75,61.407276,5727500
2003-06-16,83.099998,84.550003,82.550003,84.5,62.705929,6492100
2003-06-17,84.949997,84.949997,83.800003,84.300003,62.557495,5873700
2003-06-18,84.150002,84.989998,83.220001,84.699997,62.854328,5941400
2003-06-19,84.949997,85.290001,84.5,84.550003,62.743038,7277100
2003-06-20,85,85.239998,84.690002,84.919998,63.017586,11900000
2003-06-23,84.790001,84.790001,82.970001,83.18,61.726383,6311600
2003-06-24,82.949997,84.18,82.849998,83.629997,62.060326,5062800
2003-06-25,83.550003,84.160004,82.089996,82.489998,61.214359,5548000
2003-06-26,83.699997,84.379997,82.82,84.349998,62.594635,6374400
2003-06-27,84.150002,84.650002,83.220001,83.419998,61.904461,4532900
2003-06-30,83.900002,84.199997,82.5,82.5,61.221756,7950900
2003-07-01,81.400002,83.660004,81.400002,83.589996,62.030636,5785800
2003-07-02,83.949997,84.889999,83.75,84.739998,62.884014,6009700
2003-07-03,84.25,84.690002,83.480003,83.949997,62.297791,3009500
2003-07-07,84.800003,86.449997,84.739998,86.089996,63.885845,7614900
2003-07-08,86.089996,86.75,85.190002,86.25,64.00457,5873900
2003-07-09,86.099998,86.349998,84.849998,85.470001,63.425709,6709700
2003-07-10,85,85.220001,83.470001,84.029999,62.357162,7509200
2003-07-11,84.099998,85.279999,83.699997,84.889999,62.995319,4534700
2003-07-14,86,86.580002,85.419998,85.419998,63.388634,6455200
2003-07-15,86.150002,87,85.82,86.440002,64.145554,7910400
2003-07-16,87,87.029999,85.849998,86.739998,64.368172,8837600
2003-07-17,82.699997,83.940002,82.5,83.330002,61.837696,13515700
2003-07-18,83.849998,84.019997,83.209999,83.720001,62.127113,8567200
2003-07-21,83.199997,83.43,82.209999,82.5,61.221756,7036100
2003-07-22,82.5,83.260002,81.519997,81.849998,60.739414,8744300
2003-07-23,82,82.769997,81.730003,82.300003,61.073345,5326800
2003-07-24,82.949997,82.989998,81.510002,81.510002,60.487057,5859100
2003-07-25,81.599998,83.739998,81.57,83.550003,62.00095,6204700
2003-07-28,83.669998,83.699997,82.040001,82.540001,61.251423,6423500
2003-07-29,82.550003,82.879997,81.599998,81.800003,60.702316,7282700
2003-07-30,82.449997,82.449997,80.580002,80.959999,60.078964,6654600
2003-07-31,81.800003,82.540001,81.099998,81.25,60.294186,8050300
2003-08-01,81.150002,81.269997,80.050003,81.269997,60.308998,6475400
2003-08-04,80.75,81.360001,80.059998,81.129997,60.205105,5888000
2003-08-05,81.129997,81.330002,79.800003,79.849998,59.255241,7018100
2003-08-06,79.699997,80.68,78.730003,79.75,59.299862,7472200
2003-08-07,79.690002,80.82,79.379997,80.690002,59.998817,5298500
2003-08-08,81.050003,81.269997,80.349998,80.879997,60.140091,4613800
2003-08-11,80.870003,81.5,80.279999,81.019997,60.244164,4261200
2003-08-12,81.449997,81.540001,80.650002,81.510002,60.608528,4634200
2003-08-13,81.650002,82.190002,80.580002,81.199997,60.378033,5138400
2003-08-14,81,81.75,80.690002,81.559998,60.645718,4562700
2003-08-15,81.800003,81.980003,81.199997,81.790001,60.816738,3623600
2003-08-18,82.050003,83.68,81.900002,83.519997,62.103127,6847200
2003-08-19,83.099998,83.809998,82.559998,82.849998,61.604919,6318300
2003-08-20,82,83.309998,82,83.050003,61.753651,4829900
2003-08-21,83.389999,83.849998,82.849998,82.849998,61.604919,5185200
2003-08-22,84.25,84.720001,82.959999,82.970001,61.694141,7434900
2003-08-25,82.849998,83.029999,81.75,81.959999,60.943153,5150900
2003-08-26,81.650002,82.540001,81.269997,82.5,61.344677,5569600
2003-08-27,82,82.529999,81.900002,82,60.972916,3834100
2003-08-28,82,82.339996,81.269997,81.900002,60.898529,5516300
2003-08-29,81.949997,82.110001,81.559998,82.010002,60.980328,4222700
2003-09-02,82.400002,85.959999,82.300003,85.760002,63.768757,12406400
2003-09-03,86.239998,87.300003,86,86.330002,64.192574,10835700
2003-09-04,86.330002,88.290001,85.690002,87.910004,65.367416,9889100
2003-09-05,87,88.260002,86.75,86.949997,64.653595,7896600
2003-09-08,88.449997,89.660004,88.349998,89.099998,66.252289,9213400
2003-09-09,89.199997,89.970001,88.93,89.419998,66.490189,8102500
2003-09-10,88.989998,89,87.610001,87.839996,65.315353,7322600
2003-09-11,86.75,88.419998,86.400002,87.919998,65.37484,9753500
2003-09-12,87.599998,89.010002,87.199997,88.699997,65.954819,7209200
2003-09-15,89.699997,89.959999,88.389999,88.489998,65.798683,7305400
2003-09-16,88.489998,90.410004,88.489998,90.290001,67.137146,7896100
2003-09-17,90.400002,91.940002,90.199997,90.629997,67.389915,9086600
2003-09-18,90.629997,92.43,90.459999,92,68.408615,8338700
2003-09-19,92.449997,93.470001,91.800003,93.279999,69.360367,9412500
2003-09-22,92.239998,92.239998,90.900002,91.389999,67.955032,7302600
2003-09-23,91.5,92.089996,90.559998,91.339996,67.917839,7935200
2003-09-24,91.080002,91.82,89.330002,89.400002,66.475327,7575800
2003-09-25,89.400002,90.970001,89.199997,89.410004,66.482788,6585500
2003-09-26,89.410004,90.139999,89,89.050003,66.21508,5095800
2003-09-29,89.25,90.18,89.07,89.449997,66.512512,5723200
2003-09-30,89.199997,89.25,87.900002,88.330002,65.679703,7056700
2003-10-01,88.75,90.599998,88.699997,90.349998,67.181732,7925200
2003-10-02,89.550003,90.449997,89.220001,90.080002,66.980957,7428300
2003-10-03,91,91.949997,90.57,90.639999,67.397324,7479300
2003-10-06,90.739998,91.760002,90.510002,91.18,67.798912,3845400
2003-10-07,90.5,91.699997,90.400002,91.699997,68.185532,5369800
2003-10-08,92,92.870003,91.949997,92.660004,68.899361,6418900
2003-10-09,93.300003,93.599998,92.199997,92.449997,68.743233,7593000
2003-10-10,92.400002,93.18,92.360001,92.669998,68.906822,4500500
2003-10-13,93.099998,93.540001,92.580002,93.199997,69.300865,4839200
2003-10-14,92.650002,92.949997,92.32,92.720001,68.944016,4699500
2003-10-15,93.900002,94.540001,92.739998,92.739998,68.958855,11558700
2003-10-16,89.269997,89.699997,88.660004,89.279999,66.386108,16994000
2003-10-17,89.279999,89.68,88.809998,89.230003,66.3489,9506200
2003-10-20,89.349998,89.400002,88.860001,89,66.177902,6971300
2003-10-21,89.25,89.339996,88.699997,88.93,66.125832,5287100
2003-10-22,88.300003,89.010002,87.900002,88.459999,65.77639,5600100
2003-10-23,87.599998,88.400002,87.529999,88.150002,65.545853,6046400
2003-10-24,88.150002,88.639999,87.720001,88.419998,65.746628,5471700
2003-10-27,88.800003,89.099998,88.050003,88.519997,65.820984,5099200
2003-10-28,89.050003,89.900002,88.519997,89.900002,66.847137,6959000
2003-10-29,89.599998,89.940002,89.150002,89.339996,66.430687,5180700
2003-10-30,90,90.169998,89.059998,89.120003,66.267136,6535700
2003-10-31,90.709999,90.709999,89.199997,89.480003,66.534813,4836200
2003-11-03,89.900002,90.839996,89.480003,89.68,66.683563,5825200
2003-11-04,89.68,89.800003,88.860001,89.139999,66.281998,5146100
2003-11-05,88.519997,88.879997,88,88.489998,65.798683,6296300
2003-11-06,88.330002,89.589996,87.720001,89.339996,66.551025,5668600
2003-11-07,89.400002,89.599998,88.260002,88.260002,65.746521,5543500
2003-11-10,89.550003,90.470001,89.550003,89.949997,67.00547,8349700
2003-11-11,90,90.029999,88.889999,89.360001,66.565956,4841200
2003-11-12,89.449997,91.160004,89.309998,90.690002,67.556656,5901700
2003-11-13,90.400002,91.480003,90.160004,91.089996,67.85463,5277900
2003-11-14,91.019997,91.419998,89.809998,90.25,67.228905,4510200
2003-11-17,89.900002,90.050003,89.029999,89.800003,66.8937,4748200
2003-11-18,89.919998,90.18,88.900002,88.949997,66.260521,5284300
2003-11-19,88.32,89.830002,88.32,89.400002,66.595734,4156600
2003-11-20,89.300003,89.790001,88.379997,88.389999,65.843391,5111000
2003-11-21,88.400002,88.849998,88.230003,88.629997,66.022156,5935400
2003-11-24,89.029999,89.739998,88.949997,89.660004,66.789413,4722200
2003-11-25,89.660004,89.849998,89.269997,89.43,66.618095,4305700
2003-11-26,89.790001,90.089996,89.110001,89.910004,66.975655,4146800
2003-11-28,89.900002,90.68,89.620003,90.540001,67.444962,2195500
2003-12-01,90.900002,91.360001,90.480003,91.010002,67.795074,5234900
2003-12-02,90.57,91.480003,90.519997,90.75,67.601379,5091800
2003-12-03,91.150002,91.440002,90.300003,90.300003,67.266151,6169800
2003-12-04,90.050003,91.440002,90.029999,91.419998,68.100464,5360400
2003-12-05,91.300003,91.300003,90.5,90.639999,67.519447,5878400
2003-12-08,90.519997,91.470001,90.519997,91.199997,67.936607,5342000
2003-12-09,91.150002,92.160004,90.610001,90.629997,67.511986,6971500
2003-12-10,90.690002,92.739998,90.650002,91.730003,68.33139,7138000
2003-12-11,91.959999,92.970001,91.919998,92.400002,68.830513,6412100
2003-12-12,92.699997,93.160004,92.239998,92.709999,69.061401,5079800
2003-12-15,93.43,93.970001,92.080002,92.110001,68.614456,5964500
2003-12-16,92.110001,94.120003,91.879997,93.980003,70.007454,7501100
2003-12-17,93.849998,93.870003,92.849998,93.400002,69.575417,6052900
2003-12-18,93,93.379997,92.5,92.730003,69.076324,6873600
2003-12-19,93.230003,93.25,92.669998,93.139999,69.381721,7090500
2003-12-22,92.830002,93.5,92.779999,93.389999,69.567955,4332100
2003-12-23,93.07,93.440002,92.339996,92.790001,69.121017,3677000
2003-12-24,92.800003,92.800003,92.18,92.269997,68.733643,1760500
2003-12-26,92.370003,93,92.300003,92.900002,69.20295,1408500
2003-12-29,93.099998,93.730003,93.029999,93.519997,69.664787,4033900
2003-12-30,93.269997,93.5,92.360001,92.629997,69.001816,4003400
2003-12-31,92.660004,92.849998,92.160004,92.68,69.039063,4726900
2004-01-02,92.860001,93.050003,91.199997,91.550003,68.197296,5327800
2004-01-05,92,93.089996,92,93.050003,69.314674,5276300
2004-01-06,92.199997,93.190002,92.139999,93.059998,69.322144,4380000
2004-01-07,93.139999,93.379997,92.470001,92.779999,69.113556,4927600
2004-01-08,93.209999,93.209999,92.029999,93.040001,69.307228,6179800
2004-01-09,91.75,92.349998,91,91.209999,67.944061,7930900
2004-01-12,91.209999,92.139999,91.209999,91.550003,68.197296,5130400
2004-01-13,91.449997,91.510002,89.010002,89.699997,66.819191,8842500
2004-01-14,89.900002,90.459999,89.75,90.309998,67.273621,5505100
2004-01-15,95.07,95.650002,93.550003,94.019997,70.037254,19812000
2004-01-16,95,95.349998,94.709999,95.32,71.005669,9302000
2004-01-20,96,97.440002,95.730003,97.099998,72.331619,9285100
2004-01-21,97.230003,98.040001,96.639999,97.699997,72.778564,6949000
2004-01-22,97.839996,98.160004,97.32,97.510002,72.637032,4371600
2004-01-23,97.82,98.209999,97.099998,97.900002,72.927551,5283900
2004-01-26,97.900002,99.849998,97.559998,99.849998,74.380135,6189400
2004-01-27,99.400002,99.669998,98.699997,98.800003,73.597969,5345300
2004-01-28,99.150002,99.419998,97.279999,97.379997,72.540184,6549700
2004-01-29,98.099998,98.599998,96.550003,98.010002,73.009491,6642500
2004-01-30,98.019997,99.330002,97.839996,99.230003,73.918266,6137600
2004-02-02,99.150002,99.940002,98.5,99.389999,74.037483,6200000
2004-02-03,99,100,98.949997,100,74.491875,5604300
2004-02-04,99.379997,100.43,99.300003,100.190002,74.633423,8387500
2004-02-05,100,100.089996,98.260002,98.860001,73.64267,5975000
2004-02-06,98.849998,99.239998,98.25,98.940002,73.82177,5516900
2004-02-09,99.309998,99.440002,98.599998,98.949997,73.829163,3742400
2004-02-10,98.449997,99.970001,98.410004,99.610001,74.321648,4057500
2004-02-11,99.199997,100.309998,98.800003,99.959999,74.582809,5505700
2004-02-12,100.059998,100.300003,99.300003,99.300003,74.090324,3611500
2004-02-13,99.099998,100.089996,99.080002,99.709999,74.396286,3562400
2004-02-17,99.989998,100,99.32,99.370003,74.142578,3930400
2004-02-18,99.309998,99.769997,98.150002,98.419998,73.433762,4830300
2004-02-19,98.419998,99.230003,97.519997,97.800003,72.971169,5447200
2004-02-20,98.599998,98.599998,97.190002,97.309998,72.60556,5690200
2004-02-23,97.400002,97.510002,95.459999,95.959999,71.598289,6629100
2004-02-24,95.199997,97.459999,95.199997,96.790001,72.217567,7008300
2004-02-25,96.5,97.089996,96.230003,96.540001,72.031044,3362500
2004-02-26,96.269997,97.260002,96.25,96.790001,72.217567,3965700
2004-02-27,96.800003,97.379997,96.099998,96.5,72.001183,4715000
2004-03-01,96.5,97.25,96.150002,97.040001,72.404121,4454000
2004-03-02,97.599998,97.599998,96.620003,96.82,72.23996,4976200
2004-03-03,96.57,96.889999,95.599998,96.839996,72.254883,4806500
2004-03-04,96.580002,96.919998,96.129997,96.389999,71.919136,3547900
2004-03-05,95.949997,96.980003,95.559998,96.449997,71.963882,3970900
2004-03-08,96.489998,96.879997,94.589996,94.589996,70.576088,5084200
2004-03-09,94.300003,95.279999,93.769997,94.529999,70.531334,6390600
2004-03-10,94.379997,94.739998,92.68,93.059998,69.434525,6536300
2004-03-11,92,92.980003,91.150002,91.209999,68.054184,8560800
2004-03-12,92,93.379997,91.68,93.300003,69.613586,6290600
2004-03-15,92.599998,92.690002,90.879997,91.82,68.509315,6523000
2004-03-16,92.400002,92.699997,91.419998,92.449997,68.979401,4627600
2004-03-17,92.57,93.790001,92.449997,93.389999,69.680733,4663000
2004-03-18,93.050003,93.18,91.900002,92.849998,69.277832,4605200
2004-03-19,92.860001,92.970001,91.510002,91.620003,68.360092,7058700
2004-03-22,91.269997,91.480003,90.279999,91.019997,67.91243,6223500
2004-03-23,91.599998,92.160004,90.68,91.32,68.136253,5065300
2004-03-24,91.57,92.489998,91.040001,91.769997,68.472008,6210400
2004-03-25,92.150002,92.629997,91.449997,92.389999,68.934616,5585800
2004-03-26,92.389999,93.25,92.160004,92.769997,69.21814,4397700
2004-03-29,92.989998,93.610001,92.18,92.68,69.150986,4876300
2004-03-30,92.669998,92.669998,91.349998,92.32,68.882362,5415700
2004-03-31,92.07,92.239998,91.510002,91.839996,68.524254,4613500
2004-04-01,91.669998,92.68,91.620003,92.370003,68.919701,4246900
2004-04-02,93.550003,94.550003,93.330002,94.199997,70.285095,5894500
2004-04-05,93.949997,94.370003,93.510002,94.18,70.27018,3936000
2004-04-06,93.599998,93.790001,93.019997,93.699997,69.912025,3860100
2004-04-07,93.370003,93.580002,92.510002,93.080002,69.44944,4537300
2004-04-08,94,94.389999,92.550003,93.120003,69.479286,3868000
2004-04-12,93.5,94.360001,93.400002,93.739998,69.941879,3112600
2004-04-13,93.790001,94.040001,92.5,93.040001,69.419579,5013600
2004-04-14,92.099998,93.860001,92.099998,93.699997,69.912025,5316300
2004-04-15,93.800003,94.089996,93.059998,93.449997,69.725487,6844200
2004-04-16,92.300003,92.349998,91.040001,92.279999,68.852554,11118000
2004-04-19,91.900002,92.300003,91.699997,91.940002,68.598877,4159400
2004-04-20,92,92.480003,90.650002,90.650002,67.63636,4260200
2004-04-21,91.150002,91.419998,90.690002,91.260002,68.091499,4623400
2004-04-22,90.5,91.510002,89.699997,90.739998,67.703522,7988000
2004-04-23,91,91.610001,90.360001,91.279999,68.106384,5063200
2004-04-26,90.75,91.559998,90.349998,90.43,67.472214,4533600
2004-04-27,90.650002,91.989998,90.559998,91.110001,67.979553,4768000
2004-04-28,90.300003,90.980003,90.209999,90.410004,67.457275,4706000
2004-04-29,90.010002,90.260002,88.190002,89.080002,66.464951,7763200
2004-04-30,89.010002,89.199997,88.010002,88.169998,65.785957,5019500
2004-05-03,88.129997,88.519997,87.199997,88.019997,65.674034,6070100
2004-05-04,88.019997,89.739998,88,89,66.405266,5451800
2004-05-05,89.75,89.75,88.510002,88.959999,66.375389,4402300
2004-05-06,88.099998,89.099998,87.589996,88.360001,66.061394,4319100
2004-05-07,87.75,89.400002,87.620003,88.190002,65.934319,5407400
2004-05-10,87.599998,88.099998,86.370003,86.879997,64.95488,6692400
2004-05-11,87.199997,88.150002,86.82,87.129997,65.141769,6575000
2004-05-12,87.25,87.25,85.120003,86.809998,64.902557,8445800
2004-05-13,86.790001,87.410004,86.260002,87.190002,65.186699,4708400
2004-05-14,86.650002,87.349998,86.07,86.410004,64.603516,5197800
2004-05-17,85.300003,86.029999,85.150002,85.529999,63.945545,5700000
2004-05-18,86.080002,86.489998,86,86.059998,64.34182,4401100
2004-05-19,87.400002,88.879997,86.5,87.050003,65.081985,7431800
2004-05-20,87.059998,87.949997,87.050003,87.419998,65.358604,4031500
2004-05-21,87.589996,88.18,86.910004,87.129997,65.141769,5130000
2004-05-24,87.75,87.839996,86.550003,87.099998,65.119354,3778100
2004-05-25,86.75,88.919998,86.550003,88.699997,66.315582,5358100
2004-05-26,88.639999,88.849998,88.040001,88.349998,66.053909,4308200
2004-05-27,88.75,89.080002,87.980003,88.589996,66.233353,4094600
2004-05-28,88.480003,88.849998,88.25,88.589996,66.233353,3203800
2004-06-01,88,88.480003,87.300003,88.120003,65.881981,4884300
2004-06-02,88.639999,88.639999,87.889999,87.980003,65.777283,3912600
2004-06-03,87.849998,88.099998,87.349998,87.349998,65.306274,3011500
2004-06-04,87.949997,88.489998,87.5,87.559998,65.463257,3803400
2004-06-07,88.75,88.989998,88.010002,88.639999,66.270721,4264500
2004-06-08,88.639999,90.5,88.400002,90.040001,67.317429,5400300
2004-06-09,89.900002,90.550003,89.809998,90.089996,67.354767,5233400
2004-06-10,90.230003,90.75,89.889999,90.459999,67.631409,3468700
2004-06-14,90.050003,90.580002,89.620003,90.07,67.339844,4121400
2004-06-15,90.489998,91.209999,90.230003,90.540001,67.691238,4508300
2004-06-16,90.25,90.93,90.089996,90.379997,67.571602,3145700
2004-06-17,90.5,90.559998,90.07,90.440002,67.616493,4180200
2004-06-18,90.199997,90.800003,89.900002,90.059998,67.332352,6470800
2004-06-21,90.400002,90.43,89.309998,89.489998,66.906219,3843400
2004-06-22,89.279999,90.239998,89.129997,90.019997,67.30249,4149300
2004-06-23,90.099998,90.839996,89.839996,90.790001,67.878143,4354700
2004-06-24,90.279999,90.919998,89.839996,89.989998,67.280029,4069400
2004-06-25,89.949997,90.230003,88.940002,89.550003,66.951088,5604700
2004-06-28,89.709999,89.900002,88.360001,88.709999,66.323059,4423200
2004-06-29,88.349998,88.489998,87.900002,88.290001,66.009064,4394800
2004-06-30,88.300003,88.5,87.699997,88.150002,65.904388,4724000
2004-07-01,88.279999,88.440002,86.57,87.5,65.418419,5093900
2004-07-02,87.449997,87.550003,86.599998,87.040001,65.074501,2874500
2004-07-06,86.5,86.730003,85.129997,85.699997,64.072662,6408100
2004-07-07,85.300003,85.940002,85.050003,85.349998,63.810993,5677300
2004-07-08,85,85.010002,83.580002,83.650002,62.539997,7529000
2004-07-09,84.400002,84.5,83.510002,83.889999,62.719444,6595200
2004-07-12,84,85.25,83.419998,84.099998,62.876438,6009200
2004-07-13,85.900002,86.089996,85.199997,85.25,63.736217,6001000
2004-07-14,84.839996,85.239998,83.779999,84.129997,62.898865,6298600
2004-07-15,84.129997,84.629997,83.610001,84.019997,62.816628,7086500
2004-07-16,86.050003,86.480003,84.279999,84.279999,63.011032,10441400
2004-07-19,84.5,85.849998,84.400002,85.300003,63.773624,6596000
2004-07-20,85.629997,86.489998,85.300003,86.360001,64.566101,5651300
2004-07-21,86.75,87.110001,85.300003,85.300003,63.773624,5534000
2004-07-22,85,86.400002,84.68,86.059998,64.34182,5972600
2004-07-23,85.699997,86.059998,84.5,84.849998,63.437187,4309400
2004-07-26,84.849998,85.580002,84.510002,85.089996,63.616619,4517500
2004-07-27,85.599998,86.300003,85.449997,85.879997,64.207245,4098500
2004-07-28,85.879997,86.279999,84.879997,85.849998,64.184814,6566200
2004-07-29,86.25,87.220001,86.230003,86.769997,64.872643,4232300
2004-07-30,86.449997,87.400002,86.389999,87.07,65.096931,3508500
2004-08-02,86.870003,87.389999,86.419998,86.690002,64.812859,3408400
2004-08-03,86.699997,86.800003,85.440002,85.709999,64.080162,4147200
2004-08-04,85.300003,86.650002,85.25,85.970001,64.274521,4160600
2004-08-05,85.970001,86.419998,85.010002,85.190002,63.691395,3879900
2004-08-06,84.379997,84.760002,83.419998,83.480003,62.545048,5219200
2004-08-09,83.480003,83.959999,82.870003,83.550003,62.597553,3621100
2004-08-10,84,84.989998,83.809998,84.989998,63.67638,4351000
2004-08-11,83.699997,83.980003,83.099998,83.690002,62.70237,5288000
2004-08-12,83.050003,83.050003,81.900002,82.209999,61.593552,7134900
2004-08-13,82.540001,83.940002,82.510002,83.910004,62.867229,5801900
2004-08-16,83.699997,84.559998,83.510002,84.019997,62.949635,4361500
2004-08-17,84.099998,84.540001,83.660004,84.040001,62.96463,3559400
2004-08-18,83.599998,85.129997,83.57,85.129997,63.781269,4397500
2004-08-19,84.75,85.349998,84.449997,84.889999,63.601482,4704500
2004-08-20,84.519997,85.25,84.519997,85.25,63.871181,4501400
2004-08-23,85.230003,85.449997,84.650002,84.650002,63.421677,4260600
2004-08-24,85,85.150002,84.349998,84.709999,63.466618,2710400
2004-08-25,85,85.269997,84.550003,85.07,63.736317,4405600
2004-08-26,85,85.040001,84.690002,84.690002,63.451626,3134400
2004-08-27,84.650002,84.949997,84.589996,84.940002,63.638931,2444800
2004-08-30,84.57,84.989998,84.389999,84.400002,63.23439,2277900
2004-08-31,84.550003,84.690002,83.650002,84.690002,63.451626,3399500
2004-09-01,84.050003,85.089996,84.010002,84.220001,63.099491,4748500
2004-09-02,84.220001,84.779999,83.849998,84.57,63.361717,3380400
2004-09-03,84.300003,84.690002,83.959999,84.389999,63.226864,3479800
2004-09-07,84.699997,85.440002,84.599998,84.970001,63.661427,4002800
2004-09-08,84.900002,86.510002,84.879997,85.860001,64.328217,5721200
2004-09-09,85.860001,86.790001,85.860001,86.440002,64.762779,4517400
2004-09-10,86.43,87,86.25,86.760002,65.002502,3753500
2004-09-13,87,87.279999,86.080002,86.489998,64.800209,4801400
2004-09-14,86.599998,86.879997,86.150002,86.720001,64.972557,3953500
2004-09-15,85.940002,86.5,85.889999,86.370003,64.710327,4631200
2004-09-16,86.199997,86.959999,85.93,86.120003,64.522995,3623000
2004-09-17,86.400002,86.5,85.440002,85.739998,64.238327,6198700
2004-09-20,85.400002,86.43,85.400002,85.699997,64.208328,4380400
2004-09-21,85.699997,86.110001,85.339996,85.720001,64.22332,4049700
2004-09-22,85.349998,85.440002,84.169998,84.309998,63.166912,5037100
2004-09-23,84.040001,84.269997,83.239998,83.879997,62.844746,4801200
2004-09-24,83.800003,84.739998,83.779999,84.43,63.256805,4899500
2004-09-27,84.099998,84.440002,83.980003,84.160004,63.054546,4650300
2004-09-28,84.349998,84.650002,83.879997,84.480003,63.294312,3874200
2004-09-29,84.480003,84.980003,84.150002,84.980003,63.668934,4204500
2004-09-30,85.139999,85.980003,85.010002,85.739998,64.238327,5198000
2004-10-01,85.949997,86.980003,85.879997,86.720001,64.972557,4538000
2004-10-04,87,88.099998,86.720001,87.160004,65.3022,5001400
2004-10-05,87.949997,88.029999,87.129997,87.32,65.422058,5150700
2004-10-06,87.139999,88.099998,87.099998,88.040001,65.96151,3984400
2004-10-07,88.040001,88.099998,87.400002,87.419998,65.496986,3076900
2004-10-08,87.43,87.910004,86.510002,86.709999,64.965027,4090000
2004-10-11,86.769997,87.199997,86.269997,86.629997,64.905106,3016300
2004-10-12,86.019997,86.199997,85.580002,86,64.433098,4626600
2004-10-13,86.260002,86.480003,84.43,84.980003,63.668934,6651400
2004-10-14,84.75,84.980003,84.300003,84.779999,63.519051,4233700
2004-10-15,84.779999,85.25,84.599998,84.849998,63.571484,5928500
2004-10-18,84.300003,86.150002,84.290001,85.919998,64.373161,7182600
2004-10-19,88.199997,89.730003,88,89.370003,66.957985,13692200
2004-10-20,88.449997,89.190002,88.290001,88.82,66.545921,6926800
2004-10-21,88.400002,88.760002,87.660004,88.099998,66.00647,6137500
2004-10-22,88.220001,88.449997,87.290001,87.389999,65.474525,5988700
2004-10-25,87.360001,88.900002,87.309998,88.43,66.253723,5774500
2004-10-26,88.330002,89.57,88.25,89,66.680779,7335800
2004-10-27,88.580002,90.269997,88.5,90,67.429993,6035100
2004-10-28,89.800003,90.239998,89.43,89.5,67.055367,4226500
2004-10-29,89.400002,89.900002,88.949997,89.75,67.242661,4518500
2004-11-01,89.330002,90.599998,89.230003,90.110001,67.512428,5160600
2004-11-02,89.550003,91.220001,89.5,90.470001,67.782127,5388700
2004-11-03,91.25,91.900002,90.970001,91.199997,68.329063,6553300
2004-11-04,91.050003,92.699997,90.82,92.379997,69.213158,6951600
2004-11-05,92.400002,93.519997,92.400002,93.279999,69.887428,6708400
2004-11-08,92.5,93.699997,92.5,93.370003,70.090096,4907300
2004-11-09,93,93.949997,93,93.370003,70.090096,4513100
2004-11-10,92.919998,94.300003,92.919998,93.610001,70.270302,6258400
2004-11-11,93.599998,95.220001,93.540001,94.790001,71.156059,7453400
2004-11-12,94.660004,95.5,94.559998,95.32,71.553932,4958400
2004-11-15,95.080002,96,94.800003,95.919998,72.004303,4887600
2004-11-16,95.25,95.5,94.650002,94.889999,71.231155,5684100
2004-11-17,95.300003,96.629997,95.300003,95.459999,71.65905,6353200
2004-11-18,95.360001,95.699997,95.029999,95.099998,71.388771,4655900
2004-11-19,94.949997,95.160004,94.25,94.449997,70.900833,5679100
2004-11-22,94.300003,95.400002,94.160004,95.110001,71.396294,5814100
2004-11-23,94.699997,95.370003,94.550003,95.279999,71.523903,5529900
2004-11-24,95.040001,95.790001,95.040001,95.459999,71.65905,3750600
2004-11-26,95.050003,95.379997,94.580002,94.720001,71.103539,2204300
2004-11-29,94.940002,96.379997,94.940002,95.5,71.689064,5699800
2004-11-30,95.150002,95.650002,94.239998,94.239998,70.743187,5870300
2004-12-01,94.5,96.07,94.470001,95.879997,71.974304,5664500
2004-12-02,95.650002,96.779999,95.489998,95.760002,71.884232,5152300
2004-12-03,96.550003,97.629997,96.550003,97.080002,72.875092,7026800
2004-12-06,96.879997,97.900002,96.650002,97.669998,73.318001,5263000
2004-12-07,97.699997,98.25,95.989998,96.099998,72.139465,6477100
2004-12-08,96.43,97.349998,95.769997,96.650002,72.552307,5310700
2004-12-09,96.199997,97.599998,95.709999,97.510002,73.197891,5713700
2004-12-10,96.099998,97.989998,96.099998,96.669998,72.567345,4188300
2004-12-13,96.849998,97.199997,96.080002,96.449997,72.402206,4799500
2004-12-14,96.300003,97.699997,96.290001,97.309998,73.047783,4493200
2004-12-15,96.919998,97.699997,96.809998,97.330002,73.062775,3914500
2004-12-16,96.800003,98.150002,96.800003,97.449997,73.15287,5660100
2004-12-17,97,98,96.199997,96.199997,72.214539,8853100
2004-12-20,96.349998,97.57,96.349998,96.550003,72.477264,4769900
2004-12-21,96.589996,97.150002,96.510002,97.019997,72.830086,4841800
2004-12-22,97.349998,97.980003,97.290001,97.610001,73.272949,4950100
2004-12-23,97.5,98,97.5,97.720001,73.355545,3590600
2004-12-27,97.690002,97.970001,97.379997,97.5,73.190392,3262900
2004-12-28,97.400002,98.550003,97.370003,98.300003,73.790932,4336400
2004-12-29,97.809998,98.470001,97.800003,98.18,73.700844,3296300
2004-12-30,98.099998,99,98.07,98.300003,73.790932,3812400
2004-12-31,98.599998,98.910004,98.489998,98.580002,74.001144,2793200
2005-01-03,98.970001,99.099998,97.25,97.75,73.378067,5295200
2005-01-04,97.739998,98.419998,96.519997,96.699997,72.589844,5711000
2005-01-05,96.599998,97.830002,96.400002,96.5,72.439728,5646700
2005-01-06,96.540001,96.980003,96.050003,96.199997,72.214539,4561700
2005-01-07,96.5,96.800003,95.470001,95.779999,71.899231,6200700
2005-01-10,95.779999,96.089996,95.239998,95.68,71.824165,4625100
2005-01-11,95.68,95.790001,94.709999,95,71.313698,4746400
2005-01-12,95,95.279999,94.059998,95.209999,71.471367,5828600
2005-01-13,95.389999,96.199997,93.699997,94.449997,70.900833,5339400
2005-01-14,94.010002,94.25,93.550003,94.099998,70.638115,5520800
2005-01-18,93.650002,95.339996,93.620003,94.900002,71.23864,8492100
2005-01-19,94.949997,95.150002,92.93,93.099998,69.887436,7352700
2005-01-20,92.610001,93.839996,92.599998,93,69.812386,5708600
2005-01-21,93,93.300003,92.230003,92.379997,69.346962,7002600
2005-01-24,92.699997,92.849998,91.760002,91.790001,68.90406,6537300
2005-01-25,91.980003,92.589996,91.949997,92.190002,69.204353,5070700
2005-01-26,92.300003,92.870003,91.940002,91.949997,69.02417,5352000
2005-01-27,91.5,92.220001,91.440002,91.980003,69.046692,4746900
2005-01-28,92.68,93.589996,92.480003,92.889999,69.72982,5960600
2005-01-31,93.650002,93.949997,93.050003,93.419998,70.127655,4759900
2005-02-01,93.669998,94,93.370003,93.860001,70.457947,3637400
2005-02-02,93.779999,94.349998,93.629997,94.300003,70.788269,3597400
2005-02-03,93.870003,93.940002,93.059998,93.540001,70.217743,3928700
2005-02-04,93.010002,94.739998,93,94.510002,70.945915,3807600
2005-02-07,94.349998,94.900002,94.330002,94.529999,70.960922,2837800
2005-02-08,94.209999,94.639999,94.129997,94.129997,70.795448,3541100
2005-02-09,94.139999,94.830002,92.540001,92.699997,69.719955,5657100
2005-02-10,92.949997,93.099998,92.300003,92.760002,69.765068,4838400
2005-02-11,92.699997,93.970001,92.5,93.300003,70.171204,4229300
2005-02-14,93.160004,94.019997,93.160004,93.57,70.374229,2868800
2005-02-15,93.5,94.669998,93.480003,94.330002,70.945877,4148000
2005-02-16,94.230003,94.970001,94.199997,94.620003,71.163986,4466500
2005-02-17,94.5,94.760002,93.739998,93.75,70.509651,4254200
2005-02-18,93.75,94.25,92.900002,93.269997,70.148621,4265300
2005-02-22,92.669998,93.5,92.230003,92.32,69.434128,4825100
2005-02-23,92.290001,92.440002,91.550003,92.099998,69.268684,5622800
2005-02-24,91.980003,93.089996,91.849998,92.639999,69.674782,4153900
2005-02-25,92.349998,92.800003,92.290001,92.800003,69.795135,4078500
2005-02-28,92.529999,92.760002,92.410004,92.580002,69.629684,4949800
2005-03-01,92.639999,93.43,92.589996,93.300003,70.171204,3819900
2005-03-02,92.75,93.730003,92.75,92.919998,69.885399,4467400
2005-03-03,93.150002,93.209999,92.199997,92.410004,69.501816,4037800
2005-03-04,92.940002,93.18,92.360001,92.370003,69.471764,4754000
2005-03-07,92.349998,92.510002,91.589996,91.599998,68.892616,7046900
2005-03-08,91.699997,92.559998,91.699997,92.129997,69.291229,5087800
2005-03-09,92.019997,93,92.010002,92.349998,69.45668,4511200
2005-03-10,92.349998,92.800003,92.089996,92.410004,69.501816,3422500
2005-03-11,92.25,92.410004,91.199997,91.510002,68.824921,4494300
2005-03-14,91.5,92.040001,91.5,91.900002,69.118263,3935500
2005-03-15,92,92.269997,91.199997,91.379997,68.727165,3663100
2005-03-16,90.739998,91.400002,90.25,90.650002,68.178093,5065300
2005-03-17,90.489998,90.68,89.699997,89.860001,67.583961,5562100
2005-03-18,89.860001,89.900002,89.089996,89.279999,67.147736,7541500
2005-03-21,89.419998,90.279999,89.269997,89.510002,67.320724,4402400
2005-03-22,89.610001,90.339996,89.260002,89.5,67.31321,4452500
2005-03-23,89.970001,91.169998,89.82,90.519997,68.080353,5472100
2005-03-24,90.800003,91.550003,90.699997,90.699997,68.215714,4577100
2005-03-28,90.709999,91.629997,90.620003,91.040001,68.471458,4088900
2005-03-29,90.739998,91.07,90.18,90.599998,68.140495,6070400
2005-03-30,90.32,90.879997,90.32,90.68,68.200668,5253900
2005-03-31,90.459999,91.410004,90.220001,91.379997,68.727165,4418600
2005-04-01,91.489998,91.760002,90.040001,90.440002,68.020172,5721200
2005-04-04,90.080002,90.620003,89.769997,90.32,67.929924,3737800
2005-04-05,90.230003,90.330002,89.260002,89.57,67.365852,4568400
2005-04-06,89.050003,89.379997,88.709999,89,66.937149,7836800
2005-04-07,89,89.199997,88.099998,88.440002,66.515976,6355700
2005-04-08,88.279999,88.459999,87.5,87.599998,65.884193,5179200
2005-04-11,87.349998,87.559998,86.089996,86.199997,64.831253,8296500
2005-04-12,85.900002,86.239998,85.169998,85.75,64.492828,8429700
2005-04-13,85.760002,85.970001,84.239998,84.57,63.605339,7090700
2005-04-14,84.510002,85.410004,83.470001,83.639999,62.905876,10421200
2005-04-15,79,79.660004,76.330002,76.699997,57.686275,27906300
2005-04-18,77.150002,77.75,76.139999,76.650002,57.648701,13255000
2005-04-19,76.980003,77.199997,75.25,75.480003,56.768726,9259900
2005-04-20,75.480003,75.870003,71.849998,72.010002,54.158936,20366300
2005-04-21,73,74.099998,72.800003,74.029999,55.678162,16224400
2005-04-22,74.230003,74.699997,73.260002,74.209999,55.813553,10984400
2005-04-25,75.099998,75.720001,74.050003,74.610001,56.114395,10219400
2005-04-26,74.68,76.980003,74.650002,75.43,56.731117,12484300
2005-04-27,75.599998,77.18,75.5,77.050003,57.949535,11631400
2005-04-28,77.050003,77.110001,75.650002,75.910004,57.092125,8629200
2005-04-29,77.050003,77.080002,75.910004,76.379997,57.445595,8147700
2005-05-02,76.879997,77.290001,76.029999,76.510002,57.5434,7232500
2005-05-03,76.779999,76.959999,75.93,76.470001,57.513306,6196300
2005-05-04,76.599998,77.199997,76.5,77.080002,57.97208,5512300
2005-05-05,78,78.110001,75.330002,75.5,56.783752,12371800
2005-05-06,75.559998,75.919998,74.970001,75.260002,56.753613,7750300
2005-05-09,75.260002,75.459999,74.709999,74.980003,56.542446,5616700
2005-05-10,74.75,74.760002,73.040001,73.300003,55.275562,7982200
2005-05-11,73.629997,73.690002,72.510002,73.279999,55.260487,6915700
2005-05-12,73.529999,73.800003,72.5,72.620003,54.762764,6061900
2005-05-13,72.529999,73.860001,72.519997,73.160004,55.169994,7150600
2005-05-16,73.089996,74.489998,73.089996,74.339996,56.059814,5501500
2005-05-17,73.93,74.43,73.330002,74.290001,56.022129,5135600
2005-05-18,75,76.82,74.690002,76.360001,57.583118,10309600
2005-05-19,76.5,77.639999,76.370003,77.160004,58.186398,7030400
2005-05-20,77.279999,77.279999,76.360001,76.410004,57.620823,6329800
2005-05-23,76.300003,76.949997,76,76.510002,57.696236,4759800
2005-05-24,76.139999,76.510002,75.559998,75.809998,57.16835,5660700
2005-05-25,75.419998,76.029999,75.169998,76,57.311642,5483400
2005-05-26,76.449997,77.410004,76.290001,77.139999,58.171295,5832000
2005-05-27,77.110001,77.239998,76.529999,77.099998,58.141132,3163900
2005-05-31,77.300003,77.410004,75.5,75.550003,56.972286,6419000
2005-06-01,75.57,77.5,75.57,76.839996,57.945065,7380600
2005-06-02,76.75,77.389999,76.68,77.349998,58.329678,4025600
2005-06-03,77.059998,77.099998,75.739998,75.790001,57.15329,6149900
2005-06-06,75.800003,75.900002,74.919998,75,56.557541,5978600
2005-06-07,75,76.089996,75,75.040001,56.587688,5226600
2005-06-08,75.040001,75.400002,74.629997,74.800003,56.406704,4280000
2005-06-09,74.580002,75.470001,74.230003,74.93,56.504753,4423200
2005-06-10,74.75,75.050003,74.099998,74.769997,56.38409,4895800
2005-06-13,74.5,75.93,74.449997,75.050003,56.595245,5715700
2005-06-14,75.050003,75.43,74.730003,74.889999,56.474575,4314900
2005-06-15,75.699997,76.5,75.150002,76.300003,57.537861,7103600
2005-06-16,76.400002,77.25,76.309998,77.050003,58.103455,7840000
2005-06-17,77.699997,77.730003,76.379997,76.389999,57.60574,8593800
2005-06-20,76.029999,76.980003,75.57,76.550003,57.726383,3745600
2005-06-21,76.699997,77,76.110001,76.410004,57.620823,5339100
2005-06-22,76.830002,77.489998,76.669998,77.230003,58.239185,5646300
2005-06-23,76.809998,76.970001,75.059998,75.410004,56.866714,7766700
2005-06-24,75.169998,75.400002,74,74.010002,55.810966,10792100
2005-06-27,74.010002,74.769997,73.5,73.879997,55.712948,6489800
2005-06-28,73.830002,75.300003,73.449997,75.300003,56.783779,8188800
2005-06-29,75.260002,75.68,74.620003,74.730003,56.353943,5519100
2005-06-30,74.800003,75.489998,74.07,74.199997,55.954258,6127000
2005-07-01,74.300003,75.330002,74.300003,74.669998,56.30867,4353100
2005-07-05,74.379997,74.970001,74.160004,74.790001,56.399174,5181800
2005-07-06,74.800003,76.150002,74.400002,75.809998,57.16835,8009300
2005-07-07,75.150002,77.529999,75,77.379997,58.352287,10757200
2005-07-08,77.379997,79.519997,77.139999,79.300003,59.800167,13440500
2005-07-11,79.400002,79.519997,78.519997,78.959999,59.543766,7186700
2005-07-12,79.199997,80.489998,79.18,80.040001,60.358208,10945500
2005-07-13,81.160004,81.75,81.160004,81.449997,61.42149,11340000
2005-07-14,82,82.669998,82,82.419998,62.152962,8546200
2005-07-15,82.43,82.75,81.519997,82.379997,62.122795,7644100
2005-07-18,81.989998,83.940002,81.68,81.809998,61.69294,8705600
2005-07-19,84.720001,85.110001,83.699997,83.699997,63.118191,14149700
2005-07-20,83.199997,84.959999,82.989998,84.599998,63.796883,9323200
2005-07-21,84.599998,84.949997,83.400002,84.400002,63.646099,8265300
2005-07-22,83.980003,84.629997,83.860001,84.440002,63.676258,4570400
2005-07-25,83.980003,84.519997,83.919998,84.199997,63.495274,4457800
2005-07-26,84.150002,84.349998,83.849998,84.120003,63.43494,4542900
2005-07-27,83.800003,84.129997,82.809998,83.870003,63.246384,4862200
2005-07-28,83.550003,83.970001,83.269997,83.800003,63.193626,6189700
2005-07-29,83.300003,83.949997,83.220001,83.459999,62.937237,4330300
2005-08-01,83,83.849998,82.849998,83.43,62.914612,3664300
2005-08-02,83.269997,83.860001,83.040001,83.309998,62.824135,5380700
2005-08-03,83.309998,84.199997,83.110001,84.059998,63.389687,4256200
2005-08-04,83.75,83.889999,82.980003,83.120003,62.680836,5249900
2005-08-05,82.75,83.739998,82.730003,83.360001,62.861805,3714600
2005-08-08,83.410004,83.889999,83.019997,83.360001,63.012985,4424300
2005-08-09,83.400002,83.949997,82.940002,83.5,63.11882,3793500
2005-08-10,83.650002,84.010002,81.970001,82.019997,62.000076,5402400
2005-08-11,81.93,82.75,81.620003,82.660004,62.483887,4570400
2005-08-12,82.150002,82.580002,82.059998,82.190002,62.128578,4378200
2005-08-15,81.900002,82.940002,81.610001,82.5,62.36293,3431100
2005-08-16,82.07,82.43,81.089996,81.300003,61.455811,4407400
2005-08-17,81.400002,81.940002,80.839996,81.300003,61.455811,4853000
2005-08-18,81.099998,82,80.800003,81.150002,61.34243,3713300
2005-08-19,81.360001,83.300003,81.360001,82.760002,62.559456,6481000
2005-08-22,82.75,83.349998,81.849998,82.599998,62.438492,5157200
2005-08-23,82.699997,83.139999,81.599998,82.029999,62.007629,4000300
2005-08-24,81.529999,82.400002,81.230003,81.32,61.470932,4417600
2005-08-25,81.449997,81.449997,80.720001,81.099998,61.304619,3606100
2005-08-26,80.809998,81.019997,80.260002,80.379997,60.760365,5029300
2005-08-29,80,81.75,79.900002,81.339996,61.486038,4025300
2005-08-30,81,81,79.980003,80.540001,60.881329,5674200
2005-08-31,80.349998,80.790001,79.870003,80.620003,60.941784,5400800
2005-09-01,80.160004,80.32,79.339996,79.540001,60.125389,6390600
2005-09-02,79.5,80.010002,79.459999,79.459999,60.06493,3680600
2005-09-06,79.699997,81.190002,79.699997,81.019997,61.244141,6305500
2005-09-07,80.699997,81.129997,80.32,80.980003,61.21389,4116300
2005-09-08,81.279999,81.519997,80.5,80.800003,61.077866,4277300
2005-09-09,80.860001,81.489998,80.519997,81.440002,61.561649,3982200
2005-09-12,81.029999,82.110001,81,81.480003,61.591869,3692800
2005-09-13,81.489998,81.489998,80.519997,80.75,61.040051,5040900
2005-09-14,80.75,81.400002,80.419998,80.480003,60.835991,3887700
2005-09-15,80.43,80.650002,79.669998,80.010002,60.480682,4864100
2005-09-16,80.379997,80.5,79.830002,80.330002,60.722591,7624900
2005-09-19,79.739998,79.980003,79.010002,79.43,60.042244,5148500
2005-09-20,79.269997,79.650002,78.629997,78.699997,59.490437,7122300
2005-09-21,78,78.459999,77.370003,77.559998,58.628685,7126000
2005-09-22,77.559998,78.5,77.300003,78.209999,59.120056,6870400
2005-09-23,77.699997,78.110001,77.5,78,58.961296,5434600
2005-09-26,78.309998,78.410004,76.93,77.410004,58.515301,5433200
2005-09-27,77.169998,78.599998,77.160004,77.989998,58.953735,5499600
2005-09-28,78.059998,79.730003,78.059998,79.5,60.095181,7747700
2005-09-29,79.25,80.550003,78.870003,80.360001,60.745251,5899700
2005-09-30,80.019997,80.5,79.970001,80.220001,60.639431,5536500
2005-10-03,80.220001,80.599998,79.5,80.449997,60.813274,5297600
2005-10-04,80.650002,81.470001,79.93,80.110001,60.55629,6365100
2005-10-05,80.110001,80.68,79.559998,79.82,60.337048,4998800
2005-10-06,79.82,80.269997,78.699997,79.699997,60.246384,8130200
2005-10-07,80.25,81.120003,80.089996,80.5,60.85107,6130100
2005-10-10,81.239998,82.099998,81.080002,81.25,61.418011,7882900
2005-10-11,82.25,83.519997,81.970001,83.190002,62.884476,9781300
2005-10-12,82.75,82.93,81.949997,82.190002,62.128578,7580800
2005-10-13,81.699997,83.199997,81.699997,82.199997,62.136147,5530600
2005-10-14,82.599998,82.709999,81.599998,82.349998,62.249504,5573700
2005-10-17,82.360001,82.989998,81.93,82.589996,62.430943,7964800
2005-10-18,84.330002,84.599998,83.349998,83.480003,63.103706,12045300
2005-10-19,82.410004,84.199997,82.379997,84.169998,63.62529,7502600
2005-10-20,84,84.190002,82.879997,83.169998,62.86937,5752700
2005-10-21,83.080002,84,82.910004,83.330002,62.990314,6020700
2005-10-24,83.150002,83.610001,82.599998,83.470001,63.096165,5482200
2005-10-25,83.080002,83.949997,82.709999,83.360001,63.012985,5393300
2005-10-26,82.970001,83.870003,82.720001,82.889999,62.657749,4270800
2005-10-27,82.529999,82.93,82.25,82.309998,62.219296,3705800
2005-10-28,82.32,82.43,80.5,81.419998,61.546516,6941300
2005-10-31,81.510002,82.300003,81.300003,81.879997,61.894241,7531200
2005-11-01,81.849998,82.150002,81.290001,81.589996,61.675014,5653100
2005-11-02,81.199997,81.889999,80.639999,81.059998,61.274399,6447400
2005-11-03,81.550003,83.029999,81.309998,82.870003,62.642593,7690900
2005-11-04,82.910004,83.300003,82.650002,83,62.740845,3831400
2005-11-07,83.099998,83.849998,83.07,83.610001,63.201965,4455100
2005-11-08,83.410004,83.900002,83.110001,83.150002,63.004951,3798000
2005-11-09,82.709999,83.330002,82.489998,82.839996,62.770077,3936200
2005-11-10,82.699997,84.300003,82.300003,83.989998,63.641434,4732000
2005-11-11,84.199997,84.839996,84.150002,84.550003,64.065742,4841300
2005-11-14,84.25,85,84.110001,84.360001,63.921787,3915300
2005-11-15,84.029999,85.900002,84.029999,85.529999,64.80835,6830800
2005-11-16,85.449997,86.580002,85.389999,86.540001,65.573647,6694100
2005-11-17,86.18,86.980003,85.760002,86.889999,65.838852,5293600
2005-11-18,88,88,87.169998,87.769997,66.505661,7985800
2005-11-21,87.599998,87.870003,87.010002,87.290001,66.141945,4807900
2005-11-22,86.879997,88.080002,86.879997,87.989998,66.672363,5786600
2005-11-23,88.120003,89.389999,87.949997,88.800003,67.286125,5399300
2005-11-25,88.949997,89.32,88.620003,88.800003,67.286125,2199300
2005-11-28,88.800003,89.43,88.75,89.110001,67.521011,5197900
2005-11-29,89.18,89.940002,89.019997,89.099998,67.51342,5147000
2005-11-30,89.050003,89.639999,88.730003,88.900002,67.361885,6021500
2005-12-01,89.150002,89.739998,89.050003,89.209999,67.596756,4668500
2005-12-02,89,89.150002,88.360001,88.650002,67.172485,4730500
2005-12-05,88.400002,88.650002,87.709999,88.43,67.005775,4023600
2005-12-06,88.559998,89.839996,88.559998,89.139999,67.543747,4871500
2005-12-07,89,89.919998,88.449997,88.720001,67.225502,5284000
2005-12-08,88.57,88.910004,86.669998,87.5,66.301086,5787000
2005-12-09,86.800003,87.099998,86.330002,86.970001,65.899475,6461800
2005-12-12,87.010002,87.349998,85.760002,85.959999,65.134155,6044100
2005-12-13,84.5,84.900002,83.5,83.709999,63.429283,12545300
2005-12-14,83.650002,83.949997,82.949997,83.129997,62.989826,7161800
2005-12-15,82.879997,83.629997,82.75,83.529999,63.292889,6155900
2005-12-16,83.889999,84,83,83.370003,63.171654,7398200
2005-12-19,83.230003,83.599998,82.650002,82.760002,62.709457,4985400
2005-12-20,82.949997,83.099998,82.059998,82.480003,62.497295,5276200
2005-12-21,82.459999,84,82.459999,83.120003,62.982239,6846800
2005-12-22,82.610001,83.230003,82.300003,83.220001,63.058002,6573600
2005-12-23,84,84.199997,83.389999,83.480003,63.255016,3616200
2005-12-27,83.480003,84.5,82.889999,82.989998,62.883724,4377800
2005-12-28,83.099998,83.57,82.800003,83.040001,62.921631,3836800
2005-12-29,82.800003,83.059998,82.220001,82.400002,62.436687,3958400
2005-12-30,81.849998,82.489998,81.559998,82.199997,62.28513,5449000
2006-01-03,82.449997,82.550003,80.809998,82.059998,62.179047,11715100
2006-01-04,82.199997,82.5,81.330002,81.949997,62.095703,9832800
2006-01-05,81.400002,82.900002,81.25,82.5,62.512455,7213400
2006-01-06,83.949997,85.029999,83.410004,84.949997,64.368874,8196900
2006-01-09,83.900002,84.25,83.379997,83.730003,63.444443,6851100
2006-01-10,83.150002,84.120003,83.120003,84.07,63.702076,5700000
2006-01-11,84.370003,84.809998,83.400002,84.169998,63.777851,5776400
2006-01-12,83.82,83.959999,83.400002,83.57,63.323215,4924100
2006-01-13,83,83.449997,82.5,83.169998,63.020119,6921600
2006-01-17,82.800003,83.160004,82.540001,83,62.891289,8718400
2006-01-18,84,84.699997,83.519997,83.800003,63.497478,10984800
2006-01-19,84.139999,84.389999,83.019997,83.089996,62.959507,6483500
2006-01-20,83.040001,83.050003,81.25,81.360001,61.648632,8605800
2006-01-23,81.330002,81.919998,80.919998,81.410004,61.686508,6114100
2006-01-24,81.389999,82.150002,80.800003,80.849998,61.262207,6069000
2006-01-25,81.050003,81.620003,80.610001,80.910004,61.307655,6374300
2006-01-26,81.5,81.650002,80.589996,80.720001,61.163677,7810200
2006-01-27,80.75,81.769997,80.75,81.019997,61.390991,6103400
2006-01-30,80.209999,81.809998,80.209999,81.629997,61.853199,5325100
2006-01-31,81.5,82,81.169998,81.300003,61.603168,6771600
2006-02-01,80.900002,82.239998,80.650002,81.940002,62.088146,5419300
2006-02-02,81.449997,81.589996,80.900002,81.230003,61.550148,6198000
2006-02-03,80.550003,80.769997,79.720001,79.970001,60.595387,9852000
2006-02-06,79.940002,79.949997,78.93,79.510002,60.246853,9568500
2006-02-07,79.5,80.190002,79.300003,79.849998,60.504475,5247300
2006-02-08,80.580002,80.900002,80.239998,80.800003,61.378025,5029200
2006-02-09,80.400002,80.800003,79.5,80.400002,61.074184,7609200
2006-02-10,80.400002,81.459999,80.199997,81.330002,61.780651,5371900
2006-02-13,81.330002,81.910004,80.18,80.440002,61.104557,5257400
2006-02-14,80.550003,81.449997,80.349998,81.089996,61.598324,6075500
2006-02-15,80.860001,81.5,80.5,80.849998,61.416019,5052000
2006-02-16,80.68,80.910004,80.129997,80.910004,61.461601,5310500
2006-02-17,80.910004,81.029999,80.129997,80.709999,61.309692,5298800
2006-02-21,80.099998,80.75,79.970001,80.5,61.150139,5838000
2006-02-22,80,81.650002,79.970001,81.349998,61.795826,5294300
2006-02-23,81.199997,81.339996,80.040001,80.199997,60.922264,4979400
2006-02-24,80.650002,80.650002,79.849998,80.099998,60.846287,3903200
2006-02-27,79.970001,80.889999,79.949997,80.629997,61.24892,3787000
2006-02-28,80.099998,80.550003,79.709999,80.239998,60.952648,5960700
2006-03-01,80.199997,80.809998,79.779999,79.900002,60.694363,5172300
2006-03-02,79.550003,80.209999,79.540001,79.940002,60.724766,4418800
2006-03-03,79.510002,80.830002,79.510002,79.959999,60.739948,4354400
2006-03-06,79.910004,80.639999,79.900002,80,60.77034,4709500
2006-03-07,80.010002,80.790001,79.860001,80.290001,60.990635,4330800
2006-03-08,80.25,81.599998,80.25,81.139999,61.636318,5569900
2006-03-09,81.260002,81.980003,80.800003,81.019997,61.545155,4310700
2006-03-10,81.029999,82.25,81.029999,81.57,61.962955,4787200
2006-03-13,81.559998,82.400002,81.449997,81.93,62.236416,4571400
2006-03-14,81.510002,82.989998,81.470001,82.879997,62.958057,4518000
2006-03-15,82.650002,83.760002,82.639999,83.379997,63.337883,5370400
2006-03-16,83.43,83.720001,82.610001,82.870003,62.950462,4299500
2006-03-17,83.349998,83.410004,82.82,83.300003,63.277107,6414400
2006-03-20,83.110001,83.75,82.989998,83.580002,63.489807,3870300
2006-03-21,83.82,84.989998,83.580002,83.809998,63.664536,7404300
2006-03-22,83.349998,84.68,83.349998,84.449997,64.150681,4968600
2006-03-23,84.230003,84.269997,82.93,83.199997,63.201141,5105800
2006-03-24,82.989998,83.720001,82.989998,83.360001,63.322704,4198800
2006-03-27,82.980003,83.260002,82.580002,83.080002,63.110008,3910100
2006-03-28,82.860001,83.389999,82.290001,82.43,62.616238,4508600
2006-03-29,82.199997,83.550003,82.199997,83.129997,63.147961,4392100
2006-03-30,82.879997,83.699997,82.830002,83.199997,63.201141,4467000
2006-03-31,82.949997,83.599998,82.290001,82.470001,62.646633,5862000
2006-04-03,82.720001,83.589996,82.650002,83.059998,63.094791,4121600
2006-04-04,83.050003,83.779999,82.800003,83.449997,63.391022,3853000
2006-04-05,83.330002,84.449997,83.32,84.169998,63.937984,5523900
2006-04-06,83.699997,84.32,83.360001,83.809998,63.664536,4944100
2006-04-07,83.599998,83.800003,82.440002,82.480003,62.654228,5337500
2006-04-10,82.269997,82.739998,82,82.099998,62.365547,3627700
2006-04-11,81.830002,82.059998,80.75,81.160004,61.651505,5959700
2006-04-12,81.099998,81.370003,80.629997,80.75,61.340054,3905200
2006-04-13,81.18,82.599998,81.120003,81.980003,62.274399,4799700
2006-04-17,81.919998,82.919998,81.400002,81.639999,62.016113,4634200
2006-04-18,81.889999,83.529999,81.699997,83.309998,63.28471,7905800
2006-04-19,83.949997,84,81.260002,81.860001,62.183247,10554700
2006-04-20,81.650002,82.849998,81.639999,82.019997,62.304783,6237200
2006-04-21,82.489998,82.5,81.379997,81.660004,62.031334,6117400
2006-04-24,81.300003,82.410004,81.099998,82.110001,62.373169,6604100
2006-04-25,81.949997,82.900002,81.599998,82.669998,62.798546,6856300
2006-04-26,82.839996,83.480003,82.709999,83.349998,63.315109,6648800
2006-04-27,82.699997,84.400002,82.699997,83.879997,63.717667,8174300
2006-04-28,83.510002,83.620003,81.980003,82.339996,62.547855,8201800
2006-05-01,82.589996,83.309998,82.099998,82.230003,62.464321,6011100
2006-05-02,82.110001,82.739998,82,82.419998,62.608635,4336400
2006-05-03,82.540001,83.290001,82.449997,82.699997,62.821339,5721100
2006-05-04,82.870003,83.089996,82.400002,82.43,62.616238,3966900
2006-05-05,82.949997,83.339996,82.699997,83.279999,63.261936,4504500
2006-05-08,82.599998,83.220001,82.300003,82.889999,63.19331,3856500
2006-05-09,82.489998,83.290001,82.410004,83.230003,63.452538,4072800
2006-05-10,82.900002,83.330002,82.599998,82.900002,63.200912,3430400
2006-05-11,82.650002,83.089996,82.449997,82.459999,62.86549,5274500
2006-05-12,82.470001,83.690002,82.300003,82.389999,62.812122,5685700
2006-05-15,81.800003,83.150002,81.800003,82.889999,63.19331,5776400
2006-05-16,83,83.25,82.07,82.160004,62.63678,4454800
2006-05-17,81.75,82.209999,81.019997,81.269997,61.958263,5936000
2006-05-18,80.5,81.349998,80.029999,80.660004,61.493198,5443600
2006-05-19,80.860001,81,79.510002,80.279999,61.20351,7019100
2006-05-22,79.830002,80.339996,79.400002,80.019997,61.005287,6250900
2006-05-23,80.25,81.300003,79.639999,79.830002,60.860451,5006400
2006-05-24,79.349998,80.040001,79.059998,79.779999,60.822319,7389600
2006-05-25,79.889999,80.18,79.650002,80.139999,61.096779,3995000
2006-05-26,80.160004,80.860001,79.699997,80.75,61.561817,3580800
2006-05-30,80.349998,80.959999,80.150002,80.160004,61.112003,5049100
2006-05-31,80.150002,80.830002,79.610001,79.900002,60.913788,6384900
2006-06-01,79.889999,80.870003,79.809998,80.690002,61.516079,4866500
2006-06-02,80.5,80.559998,79.150002,79.519997,60.624104,7232300
2006-06-05,79.099998,80.040001,79.010002,79.059998,60.273415,5555800
2006-06-06,79.059998,79.900002,78.5,79.760002,60.807083,7250600
2006-06-07,79.779999,80.739998,79.120003,79.150002,60.342014,7924800
2006-06-08,78.550003,79.580002,76.75,77.029999,58.725796,13474400
2006-06-09,77.239998,78.099998,77.050003,77.629997,59.183224,6135400
2006-06-12,77.629997,78.089996,77.010002,77.019997,58.718163,4924900
2006-06-13,77.139999,77.93,76.82,76.93,58.649563,7374100
2006-06-14,76.93,77.849998,76.93,77.709999,59.244205,6038600
2006-06-15,77.849998,78.779999,76.949997,78.559998,59.892212,6679400
2006-06-16,78.440002,78.529999,77.57,77.949997,59.427174,8133500
2006-06-19,77.900002,78.300003,77.339996,77.669998,59.213707,5302100
2006-06-20,77.839996,78.300003,77.25,77.989998,59.457672,6124500
2006-06-21,77.989998,78.559998,77.980003,78.300003,59.694027,5559100
2006-06-22,78.160004,78.370003,77,77.190002,58.847759,5563700
2006-06-23,77.150002,77.839996,76.940002,77.099998,58.77914,4520600
2006-06-26,77.040001,77.519997,76.800003,77.150002,58.817261,3448000
2006-06-27,77.32,77.599998,76.32,76.629997,58.420818,5596800
2006-06-28,76.529999,76.599998,76.059998,76.559998,58.367481,4392100
2006-06-29,76.889999,77.800003,76.559998,77.589996,59.152718,5448900
2006-06-30,77.699997,77.93,76.790001,76.82,58.565689,7911700
2006-07-03,77.540001,78.269997,77.269997,78.019997,59.480537,3177300
2006-07-05,78,78.389999,77.519997,77.769997,59.289936,4047800
2006-07-06,77.589996,78.529999,77.57,78.089996,59.533905,4333100
2006-07-07,78.089996,78.089996,76.120003,76.419998,58.260735,6641600
2006-07-10,76.18,76.830002,75.870003,76.669998,58.451332,7154700
2006-07-11,76.25,76.650002,75.440002,76.470001,58.298874,6086500
2006-07-12,76.07,76.300003,74.82,75.480003,57.544109,8372100
2006-07-13,75.010002,75.279999,73.830002,74.239998,56.598766,8754700
2006-07-14,74.239998,74.300003,73.370003,73.57,56.087975,6957800
2006-07-17,73.349998,73.940002,73.199997,73.699997,56.187065,6822700
2006-07-18,73.699997,74.419998,72.730003,74.260002,56.613987,8667500
2006-07-19,76,77.059998,76,76.07,57.9939,14536900
2006-07-20,75.730003,75.879997,75.199997,75.480003,57.544109,12214900
2006-07-21,75.489998,75.5,74.5,74.860001,57.071415,8372500
2006-07-24,74.919998,76.150002,74.919998,75.989998,57.932926,5611200
2006-07-25,75.989998,76.410004,75.309998,75.889999,57.856701,5580300
2006-07-26,75.480003,76.300003,75.360001,75.830002,57.810947,3870100
2006-07-27,75.830002,77.290001,75.75,76.150002,58.054882,6439100
2006-07-28,76.379997,77.300003,76.260002,76.959999,58.672421,4165700
2006-07-31,76.440002,77.5,76.150002,77.410004,59.015484,5381800
2006-08-01,76.650002,77.379997,75.75,76.139999,58.047295,4406700
2006-08-02,76.209999,76.93,76.199997,76.32,58.184494,3283800
2006-08-03,76,76.730003,75.400002,76.330002,58.192127,2765800
2006-08-04,76.650002,76.769997,75.32,75.910004,57.871929,5062400
2006-08-07,75.629997,76.199997,75.279999,75.519997,57.574604,3870200
2006-08-08,75.629997,76.260002,75.110001,75.330002,57.658798,3794700
2006-08-09,75.559998,76.279999,75.389999,75.389999,57.70472,4480400
2006-08-10,75.199997,76.080002,75.050003,75.739998,57.972633,3213600
2006-08-11,75.339996,75.779999,75.199997,75.480003,57.773602,3695800
2006-08-14,76.050003,77.489998,75.599998,76.68,58.69212,4997400
2006-08-15,76.900002,77.139999,76.309998,77.080002,58.998264,5985400
2006-08-16,77.480003,79.279999,77.349998,79.089996,60.536747,7386500
2006-08-17,78.93,79.559998,78.529999,79.370003,60.751076,5535400
2006-08-18,79.379997,79.970001,78.629997,79.900002,61.156723,5399200
2006-08-21,79.510002,79.879997,78.870003,79.279999,60.682175,3676500
2006-08-22,79.279999,79.550003,78.610001,78.949997,60.429607,4057200
2006-08-23,78.949997,79.470001,78.419998,78.669998,60.215286,3425700
2006-08-24,78.900002,79.5,78.870003,79.379997,60.758739,3473300
2006-08-25,79.199997,80,79.139999,79.879997,61.141453,3427400
2006-08-28,79.910004,80.470001,79.760002,80.32,61.478222,5259400
2006-08-29,80.059998,81.480003,80.059998,81.400002,62.304886,5208500
2006-08-30,81.260002,81.68,80.839996,81.220001,62.16711,4688800
2006-08-31,81.300003,81.5,80.779999,80.970001,61.975754,3786200
2006-09-01,81.129997,81.57,80.809998,81.410004,62.312546,3294000
2006-09-05,81.190002,81.540001,80.599998,80.849998,61.883911,3968500
2006-09-06,80.290001,80.690002,80.169998,80.279999,61.447578,3727600
2006-09-07,79.900002,80.379997,79.309998,79.400002,60.774044,3913300
2006-09-08,79.599998,80.860001,79.349998,80.660004,61.738472,4498600
2006-09-11,80.599998,81.199997,80.25,80.93,61.945122,4314300
2006-09-12,81.139999,82.5,81.059998,82.279999,62.978439,5722200
2006-09-13,82.25,82.699997,81.839996,82.209999,62.924854,4920200
2006-09-14,81.900002,83,81.739998,82.470001,63.123863,4265300
2006-09-15,83.209999,83.589996,82.790001,82.940002,63.48362,8203800
2006-09-18,82.559998,83.209999,82.169998,82.239998,62.947807,4417600
2006-09-19,81.970001,82.089996,81.419998,81.870003,62.664619,5088600
2006-09-20,82.370003,83.790001,82.199997,83.419998,63.851013,7524600
2006-09-21,82.610001,83.25,81.349998,81.610001,62.465614,8909000
2006-09-22,81.75,82.120003,81.010002,81.209999,62.159451,4350200
2006-09-25,81.650002,82.279999,81.279999,82,62.764114,5683000
2006-09-26,81.900002,82.660004,81.699997,82.5,63.146843,4731800
2006-09-27,82,82.669998,81.709999,82.089996,62.833012,5880500
2006-09-28,81.849998,82.349998,81.720001,81.989998,62.756477,4592300
2006-09-29,81.900002,82.790001,81.769997,81.940002,62.718212,4770700
2006-10-02,81.760002,82.470001,81.580002,81.870003,62.664619,4483300
2006-10-03,81.879997,82.260002,81.559998,81.650002,62.496231,4838500
2006-10-04,81.650002,83.25,81.629997,83.099998,63.606087,6119300
2006-10-05,82.809998,83.209999,82.599998,82.919998,63.468307,4956600
2006-10-06,82.93,83.779999,82.5,83.139999,63.636715,5340900
2006-10-09,83.139999,84.080002,83,84,64.294952,4490200
2006-10-10,83.709999,84.629997,83.559998,84.190002,64.440392,4712900
2006-10-11,84.150002,84.690002,83.790001,84.190002,64.440392,5210600
2006-10-12,84.199997,84.900002,84.099998,84.699997,64.830742,4661700
2006-10-13,84.449997,86.209999,84.440002,86.080002,65.887024,7788600
2006-10-16,86.080002,87.599998,85.75,86.709999,66.369217,8633100
2006-10-17,86.330002,87.940002,86.220001,86.949997,66.55294,13295500
2006-10-18,90.510002,92.040001,89.730003,89.82,68.74968,27875200
2006-10-19,89.800003,90.980003,89.309998,89.860001,68.780289,10671400
2006-10-20,90.040001,90.699997,89.550003,90.480003,69.254837,7390900
2006-10-23,90.050003,92,90.010002,91.559998,70.081497,8862300
2006-10-24,90.910004,91.949997,90.800003,91.489998,70.027908,9222300
2006-10-25,91.209999,91.989998,90.940002,91.830002,70.28817,6122100
2006-10-26,91.830002,91.93,91.25,91.540001,70.0662,4990300
2006-10-27,90.910004,91.889999,90.580002,90.760002,69.469185,5840300
2006-10-30,89.800003,92,89.800003,91.5,70.035606,5594000
2006-10-31,91.5,92.68,91.5,92.330002,70.67086,9267300
2006-11-01,92.5,92.68,91.5,91.800003,70.265182,5845700
2006-11-02,91.800003,91.949997,91.25,91.68,70.173363,4895100
2006-11-03,91.760002,92.339996,91.18,91.410004,69.96669,4506400
2006-11-06,91.5,92.739998,91.5,92.599998,70.877541,6240600
2006-11-07,92.419998,93.400002,92.410004,92.75,70.992348,7305200
2006-11-08,92.25,92.919998,92.010002,92.589996,71.099846,6022200
2006-11-09,92.589996,93.190002,92.370003,92.419998,70.969284,4518900
2006-11-10,92.300003,92.349998,91.629997,91.760002,70.462494,5369600
2006-11-13,91.550003,92.43,91.410004,92.07,70.700562,4358300
2006-11-14,92,93.290001,91.650002,93.290001,71.637375,5873000
2006-11-15,93.080002,93.279999,92.540001,93.110001,71.499176,4172800
2006-11-16,93.07,93.599998,92.599998,93.470001,71.775574,4171500
2006-11-17,93.419998,94.050003,93.309998,93.809998,72.036713,5251000
2006-11-20,93.599998,93.800003,93.010002,93.25,71.606674,5010600
2006-11-21,93.010002,93.43,92.849998,93.080002,71.476135,3067800
2006-11-22,92.900002,93.739998,92.800003,93.519997,71.813995,3351700
2006-11-24,93.050003,93.75,92.980003,93.349998,71.683434,2129800
2006-11-27,92.709999,93.239998,91.120003,91.449997,70.224434,6284000
2006-11-28,90.650002,91.57,90.43,91.349998,70.147667,4962100
2006-11-29,91.349998,91.660004,91.010002,91.519997,70.278191,4623000
2006-11-30,91.349998,92.480003,91.25,91.919998,70.58535,6470700
2006-12-01,91.900002,91.910004,90.550003,91.25,70.0709,5445400
2006-12-04,92.5,93.949997,92.25,93.510002,71.806335,7507900
2006-12-05,93.510002,94.639999,93.440002,94.480003,72.551178,6886200
2006-12-06,94.480003,94.870003,94.010002,94.120003,72.274757,5947300
2006-12-07,94,94.43,93.550003,94.230003,72.359215,4310800
2006-12-08,93.650002,94.389999,93.470001,93.860001,72.075111,4140000
2006-12-11,93.720001,94.349998,93.559998,93.639999,71.906166,3459200
2006-12-12,93.599998,94.849998,93.300003,94.120003,72.274757,7783800
2006-12-13,94.779999,95.330002,94.5,94.769997,72.773903,6441300
2006-12-14,94.970001,95.720001,94.540001,95.360001,73.226936,4644100
2006-12-15,95.610001,95.800003,95.050003,95.300003,73.18087,8086500
2006-12-18,94.949997,96.160004,94.800003,95.440002,73.288368,7984900
2006-12-19,95.099998,96.389999,94.910004,96,73.718407,4933200
2006-12-20,96.099998,96.5,95.699997,96,73.718407,3654600
2006-12-21,95.779999,96.5,95.529999,95.910004,73.649277,4405600
2006-12-22,95.75,95.980003,95.239998,95.25,73.142464,3031500
2006-12-26,95,95.809998,94.919998,95.660004,73.457329,2278700
2006-12-27,96.300003,97.230003,96.269997,97.199997,74.639877,4571600
2006-12-28,97.110001,97.400002,96.870003,96.970001,74.463257,4501700
2006-12-29,97,97.879997,96.830002,97.150002,74.601463,4455900
2007-01-03,97.18,98.400002,96.260002,97.269997,74.693611,9196800
2007-01-04,97.25,98.790001,96.879997,98.309998,75.492241,10524500
2007-01-05,97.599998,97.949997,96.910004,97.419998,74.80883,7221300
2007-01-08,98.5,99.5,98.349998,98.900002,75.945274,10340000
2007-01-09,99.080002,100.330002,99.07,100.07,76.843765,11108200
2007-01-10,98.5,99.050003,97.93,98.889999,75.93763,8744800
2007-01-11,99,99.900002,98.5,98.650002,75.753334,8000700
2007-01-12,98.989998,99.690002,98.5,99.339996,76.28315,6636500
2007-01-16,99.400002,100.839996,99.300003,100.82,77.41967,9602200
2007-01-17,100.690002,100.900002,99.900002,100.019997,76.805359,8200700
2007-01-18,99.800003,99.949997,98.910004,99.449997,76.367653,14636100
2007-01-19,95,96.849998,94.550003,96.169998,73.848923,26035800
2007-01-22,96.419998,97.230003,96.120003,97.110001,74.570763,13539300
2007-01-23,96.910004,97.379997,96.199997,97.080002,74.547722,10337400
2007-01-24,97.080002,97.580002,96.580002,97.400002,74.793449,5700000
2007-01-25,97.220001,97.919998,97.220001,97.510002,74.877914,6201300
2007-01-26,97.519997,97.830002,96.839996,97.449997,74.831848,5771100
2007-01-29,97.699997,98.660004,97.449997,98.540001,75.668869,7294800
2007-01-30,98.57,99.449997,98.5,99.370003,76.306206,7177900
2007-01-31,98.800003,99.480003,98.349998,99.150002,76.137291,6432600
2007-02-01,98.970001,99.18,97.959999,99,76.022079,6610700
2007-02-02,99.099998,99.730003,98.879997,99.169998,76.152618,6656300
2007-02-05,99.169998,100.440002,98.900002,100.379997,77.081802,8184800
2007-02-06,100,100.400002,99.540001,99.849998,76.674812,6532800
2007-02-07,99.800003,100.360001,99.120003,99.540001,76.667122,7698200
2007-02-08,98.900002,99.739998,98.650002,99.620003,76.728752,6152200
2007-02-09,99.519997,99.699997,97.809998,98.550003,75.904579,6100400
2007-02-12,98.800003,99.199997,98.220001,98.580002,75.927704,5331000
2007-02-13,98.599998,98.739998,97.800003,98.290001,75.70433,5702800
2007-02-14,98.5,99.43,98.25,99.199997,76.405212,5644800
2007-02-15,99.059998,99.519997,98.480003,98.919998,76.189568,5568600
2007-02-16,99.120003,99.25,98.629997,98.989998,76.243484,4800700
2007-02-20,98.660004,99.459999,98.550003,99.349998,76.520752,4124200
2007-02-21,98.900002,99.370003,98.699997,99.089996,76.320518,4302400
2007-02-22,98.800003,99.5,97.769997,98.5,75.866074,5900100
2007-02-23,98.400002,98.440002,97.410004,97.730003,75.273026,6355800
2007-02-26,97.860001,97.860001,96.459999,96.910004,74.641441,5922100
2007-02-27,96,96.010002,92.879997,93.959999,72.369316,11996700
2007-02-28,93.709999,94.089996,92.470001,92.940002,71.583687,12191600
2007-03-01,90.25,93.050003,88.769997,92.269997,71.06765,12865700
2007-03-02,92,92.370003,90.839996,90.900002,70.012474,9451300
2007-03-05,90.25,92.150002,90.099998,91.809998,70.713356,10314900
2007-03-06,92.400002,93.889999,92.260002,93.800003,72.246048,9184200
2007-03-07,93.970001,94.849998,93.620003,93.940002,72.353905,10269100
2007-03-08,94.5,94.82,92.519997,93,71.629906,7403900
2007-03-09,93.480003,94,92.82,93.279999,71.845558,6333000
2007-03-12,93.290001,94.169998,92.970001,94.110001,72.484833,5531300
2007-03-13,93.860001,94.470001,92.620003,92.709999,71.40654,7539100
2007-03-14,92.650002,94.029999,92.099998,93.760002,72.215271,8713900
2007-03-15,93.400002,93.970001,93.099998,93.449997,71.976501,5910000
2007-03-16,94.449997,94.449997,93.019997,93.25,71.822456,8728700
2007-03-19,93.949997,94.32,93.389999,93.989998,72.392418,4568100
2007-03-20,94,94.529999,93.550003,94.5,72.785202,4560000
2007-03-21,94.5,95.809998,93.830002,95.360001,73.447601,7665600
2007-03-22,95.099998,95.440002,94.650002,95.190002,73.316681,5700400
2007-03-23,94.82,95.220001,94.650002,95.029999,73.193436,4412500
2007-03-26,95,95.25,94.32,95,73.170319,6729400
2007-03-27,94.709999,95.029999,94.199997,94.730003,72.962364,4695800
2007-03-28,93.900002,95.019997,93.800003,94.260002,72.600365,8128000
2007-03-29,94.660004,95.110001,93.959999,94.57,72.839127,6851500
2007-03-30,94.239998,94.75,93.57,94.260002,72.600365,7638100
2007-04-02,94.510002,95.5,94.059998,95.209999,73.332077,5883700
2007-04-03,95.449997,96.230003,95.330002,96.099998,74.017555,5730800
2007-04-04,95.800003,96.449997,95.57,96.209999,74.102272,4276200
2007-04-05,95.980003,96.75,95.75,96.519997,74.341057,3307100
2007-04-09,96.43,96.940002,96.120003,96.620003,74.418083,4850600
2007-04-10,96.400002,96.800003,96.160004,96.459999,74.294853,3596400
2007-04-11,96.510002,96.699997,94.949997,95.160004,73.293556,5936900
2007-04-12,95.029999,95.82,94.529999,95.669998,73.686378,7085300
2007-04-13,95.75,95.75,94.589996,94.93,73.116409,6027800
2007-04-16,94.989998,96.300003,94.720001,96.18,74.07917,6865100
2007-04-17,96.300003,97.660004,96.019997,97.120003,74.803185,10264000
2007-04-18,94.800003,95.910004,94.400002,94.800003,73.016304,15871700
2007-04-19,94.5,94.870003,94,94.290001,72.623505,9445600
2007-04-20,95.019997,95.150002,93.910004,94.580002,72.846863,9340300
2007-04-23,95.160004,95.730003,95.050003,95.209999,73.332077,7247400
2007-04-24,97.230003,99.900002,97.230003,98.489998,75.858368,21450700
2007-04-25,98.739998,101.699997,98.730003,101.459999,78.14592,14827300
2007-04-26,101,101.5,100.209999,100.900002,77.714592,8608500
2007-04-27,100.300003,101.169998,100.059998,101.169998,77.922554,6141400
2007-04-30,101.110001,103,100.970001,102.209999,78.723595,10050400
2007-05-01,102.059998,103.169998,102.050003,103.169998,79.462975,8670100
2007-05-02,102.800003,103.139999,102.129997,102.220001,78.731277,6820300
2007-05-03,101.75,103,101.349998,102.800003,79.178017,7302200
2007-05-04,102.75,103.029999,102.25,102.959999,79.301239,5464800
2007-05-07,102.760002,103.169998,102.400002,103.160004,79.455276,5620100
2007-05-08,102.419998,103.389999,102.209999,103.290001,79.865067,5965000
2007-05-09,103.93,104.75,103.699997,104.379997,80.707886,8408100
2007-05-10,103.82,105.110001,103.709999,104.68,80.939835,8959800
2007-05-11,104.690002,105.989998,104.669998,105.980003,81.945023,6026100
2007-05-14,105.809998,106.25,104.790001,105.57,81.628021,5732600
2007-05-15,105.400002,105.800003,104.699997,104.830002,81.055817,6104200
2007-05-16,105.099998,105.889999,104.529999,105.870003,81.859978,5613500
2007-05-17,105.610001,106.230003,104.730003,105.309998,81.426971,7706400
2007-05-18,105.839996,108.050003,105.599998,107.989998,83.499176,9857500
2007-05-21,107.669998,108,106.870003,107.040001,82.764641,7512200
2007-05-22,106.949997,107.25,106.010002,106.699997,82.501717,5313300
2007-05-23,106.800003,107,105.25,105.580002,81.63575,4396900
2007-05-24,105.449997,105.980003,103.57,103.949997,80.375404,6926300
2007-05-25,103.900002,105.43,103.849998,105.18,81.326439,6123000
2007-05-29,105.57,106.629997,105.300003,105.910004,81.890877,5420300
2007-05-30,105.400002,107.099998,105.209999,106.93,82.679573,7401000
2007-05-31,107.260002,107.669998,106,106.599998,82.424385,5097700
2007-06-01,106.620003,107.239998,106.019997,106.540001,82.378029,5289200
2007-06-04,106.5,106.589996,105.580002,106.230003,82.138336,4569900
2007-06-05,106.550003,106.550003,105.540001,105.839996,81.836769,5244200
2007-06-06,105.5,105.510002,102.389999,102.410004,79.184669,30770700
2007-06-07,102.459999,103.169998,101.559998,101.800003,78.713013,14384600
2007-06-08,101.800003,103.209999,101.75,103.07,79.694977,8216300
2007-06-11,102.870003,104,102.5,103.220001,79.810959,7903100
2007-06-12,103.110001,103.18,102.150002,102.339996,79.130516,5578400
2007-06-13,102.849998,103.260002,102.099998,103.120003,79.733627,6437600
2007-06-14,103.099998,104.239998,102.809998,103.849998,80.298073,5165600
2007-06-15,104.220001,105.190002,103.879997,105.089996,81.256851,9432300
2007-06-18,105.269997,105.650002,104.889999,105.330002,81.442436,6359200
2007-06-19,104.93,106.660004,104.900002,106.5,82.347084,5754000
2007-06-20,106.5,107.019997,105.949997,106,81.960464,6541500
2007-06-21,105.769997,107,105.610001,106.599998,82.424385,5587800
2007-06-22,105.959999,106.440002,104.440002,104.440002,80.754257,10808500
2007-06-25,104.730003,105.769997,104.5,105.099998,81.264587,8476400
2007-06-26,105.099998,106.059998,104.82,105.330002,81.442436,5229600
2007-06-27,104.75,105.470001,104.400002,105.43,81.519737,5403800
2007-06-28,105.519997,106.919998,105.220001,105.949997,81.921829,5430900
2007-06-29,105.959999,106.580002,104.099998,105.25,81.380577,7018400
2007-07-02,105.389999,105.800003,104.580002,105.010002,81.195015,4701300
2007-07-03,105.5,107.080002,105.239998,106.580002,82.408943,4217900
2007-07-05,106.309998,108.389999,105.980003,108.050003,83.545593,6670900
2007-07-06,107.790001,109.660004,107.660004,109.029999,84.303322,8977200
2007-07-09,108.730003,109.349998,108.199997,108.970001,84.256943,6046300
2007-07-10,108.550003,109.150002,108.25,108.629997,83.994034,6209300
2007-07-11,108.300003,109.599998,108.25,109.099998,84.357445,5887800
2007-07-12,109.349998,109.650002,108.220001,109.279999,84.496628,9544100
2007-07-13,108.75,109.199997,108.099998,108.599998,83.970848,7124100
2007-07-16,108.57,110.040001,108.419998,109.660004,84.790451,8864200
2007-07-17,109.660004,111.470001,109.449997,110.769997,85.648689,7619900
2007-07-18,110.25,111.879997,110.040001,111.080002,85.88839,10154100
2007-07-19,115,116.480003,114.650002,115.860001,89.584343,17281600
2007-07-20,114.849998,115.860001,113.940002,114.809998,88.772484,11706300
2007-07-23,114.879997,116.43,114.849998,116.379997,89.986435,8040900
2007-07-24,115.32,117,115.019997,116.169998,89.824059,10499300
2007-07-25,116.190002,118.379997,115.239998,118.099998,91.316353,11340000
2007-07-26,117.010002,118.82,115.519997,116.529999,90.102417,16822100
2007-07-27,116.620003,117.949997,115.620003,115.620003,89.398804,18138700
2007-07-30,115,115.75,113.519997,114.519997,88.548248,15095400
2007-07-31,114.720001,114.720001,110.019997,110.650002,85.555923,17816200
2007-08-01,110.389999,112.730003,110.059998,112.040001,86.630676,12390300
2007-08-02,112.099998,114.050003,111.5,113.230003,87.550819,11318900
2007-08-03,113.239998,114.18,111.699997,111.889999,86.514687,9571300
2007-08-06,111.970001,113.889999,111.699997,113.889999,88.061119,7245500
2007-08-07,113.019997,114.169998,112.25,113.529999,87.782799,8021400
2007-08-08,114.300003,114.599998,112.260002,112.980003,87.666389,7681400
2007-08-09,110.769997,114.489998,110.730003,110.730003,85.920494,9086000
2007-08-10,109.75,113.5,109.699997,112.639999,87.402557,9592200
2007-08-13,112.989998,113.949997,112.309998,112.709999,87.456848,6135500
2007-08-14,112.830002,113.150002,111.739998,112.050003,86.944763,5615600
2007-08-15,111,112.849998,109.910004,111.230003,86.308479,11640200
2007-08-16,110.980003,111.419998,103.699997,109.690002,85.113525,16723000
2007-08-17,111.870003,112.669998,108.660004,110.900002,86.052422,15274600
2007-08-20,110.900002,111.099998,109.129997,109.220001,84.748825,9839800
2007-08-21,108.900002,110.110001,108.080002,109.040001,84.609154,8458500
2007-08-22,110.089996,110.5,109.150002,110,85.354042,6329700
2007-08-23,110.400002,111.68,110.010002,111.449997,86.479164,8271000
2007-08-24,111.449997,113.25,110.809998,113.239998,87.868126,7058700
2007-08-27,113,113.849998,112.800003,113.440002,88.023323,4921800
2007-08-28,112.900002,113.589996,111.629997,112,86.905975,6006600
2007-08-29,112.879997,114.980003,112.07,114.57,88.900139,7049800
2007-08-30,113.620003,116,113.620003,115.370003,89.520882,7756100
2007-08-31,115.989998,117.349998,115.550003,116.690002,90.545128,6883600
2007-09-04,116.339996,118.889999,116.150002,118.190002,91.709068,8070500
2007-09-05,117.480003,118.150002,116.550003,117.879997,91.468529,6555500
2007-09-06,117.919998,118.75,116.239998,117.620003,91.266762,6778600
2007-09-07,116.199997,116.970001,115.330002,115.550003,89.660561,7511700
2007-09-10,116.150002,117.5,115.32,115.800003,89.854553,6118300
2007-09-11,116.349998,117.779999,116.040001,117.349998,91.057289,8098700
2007-09-12,116.949997,117.400002,115.690002,116,90.009735,6287200
2007-09-13,116.300003,117,115.739998,115.949997,89.970924,4802700
2007-09-14,115.050003,116,114.650002,115.129997,89.334663,6904400
2007-09-17,114.699997,115.25,114.300003,114.519997,88.861336,5022400
2007-09-18,115,116.779999,114.830002,116.629997,90.498596,7839500
2007-09-19,116.900002,117.190002,115.779999,116.669998,90.529633,10311200
2007-09-20,116.269997,117.650002,116.199997,116.860001,90.677048,5806400
2007-09-21,117.889999,118.099998,116.349998,116.779999,90.614983,9097300
2007-09-24,116.900002,117.43,115.849998,116.25,90.203712,5734300
2007-09-25,116.019997,117.589996,115.790001,116.510002,90.405472,7045200
2007-09-26,116.940002,118.080002,116.75,117.300003,91.018486,6695200
2007-09-27,117.5,118.209999,117.040001,117.709999,91.336609,5834500
2007-09-28,117.139999,118.5,117.099998,117.800003,91.406456,7720200
2007-10-01,117.610001,119.5,117.5,119.029999,92.360863,6777300
2007-10-02,119.309998,119.599998,118.139999,118.360001,91.840965,6911500
2007-10-03,117.650002,117.839996,116.279999,116.400002,90.320114,7914100
2007-10-04,116.199997,116.75,115,115.690002,89.769188,6177500
2007-10-05,116.169998,116.709999,115.470001,116.300003,90.242516,5749400
2007-10-08,116.099998,118.230003,115.879997,117.769997,91.383148,4822900
2007-10-09,117.849998,118.5,116.419998,118.300003,91.794403,5670600
2007-10-10,118,118.800003,117.68,118.620003,92.042702,5913800
2007-10-11,118.989998,121.459999,117.370003,118.050003,91.600449,13018800
2007-10-12,118.5,118.889999,117.279999,117.809998,91.414192,5656200
2007-10-15,117.949997,118.370003,116.75,118.029999,91.5849,6267300
2007-10-16,118.019997,119.940002,117.5,119.599998,92.803139,11527300
2007-10-17,118.010002,118.010002,114.150002,115.779999,89.839058,18100500
2007-10-18,114.82,116.410004,114.440002,114.800003,89.078606,7736500
2007-10-19,113.980003,114.93,111.800003,112.279999,87.123238,10327200
2007-10-22,110.970001,113.879997,110.959999,113.370003,87.969002,7576900
2007-10-23,113.779999,114.800003,113.5,114.68,88.985481,5562900
2007-10-24,114.199997,114.449997,111.68,112.949997,87.643097,8072600
2007-10-25,113.32,114.400002,111.690002,112.809998,87.53447,6519900
2007-10-26,113,114,112.07,113.730003,88.24836,5030300
2007-10-29,113.900002,115.010002,113.849998,114.800003,89.078606,5103200
2007-10-30,114.5,114.900002,113.75,114.120003,88.550972,4015500
2007-10-31,114.75,116.25,113.279999,116.120003,90.102852,7216800
2007-11-01,115.5,116.089996,113.32,113.650002,88.186249,7594400
2007-11-02,114.419998,115.150002,113.57,114.589996,88.915657,6114800
2007-11-05,115.110001,115.110001,112.830002,113.400002,87.992264,7155300
2007-11-06,113.489998,113.949997,111.669998,113.169998,87.81382,7299700
2007-11-07,113.559998,113.639999,110.900002,111.080002,86.497787,7087000
2007-11-08,105.650002,110.32,103.989998,106.110001,82.627686,23092200
2007-11-09,104.919998,104.919998,99.269997,100.25,78.064499,18084100
2007-11-12,101.889999,104.190002,100.699997,101.449997,78.998924,13553600
2007-11-13,102.730003,105.739998,102.5,105.269997,81.973564,10777900
2007-11-14,106.120003,106.419998,102.839996,103.440002,80.548553,8453600
2007-11-15,103.239998,105.639999,103.050003,103.599998,80.673134,8023600
2007-11-16,104.510002,105,103.25,104.790001,81.599777,9294000
2007-11-19,104.339996,105.389999,101.339996,102.220001,79.598549,9502200
2007-11-20,102.589996,104.970001,101.379997,103.419998,80.532967,8393400
2007-11-21,101.410004,104.089996,101.410004,102.220001,79.598549,7097200
2007-11-23,103.099998,104.139999,102.32,104.050003,81.023552,2827700
2007-11-26,104.260002,105.150002,101.720001,101.970001,79.403862,7340700
2007-11-27,102.699997,104.580002,101.5,103.830002,80.852242,9117500
2007-11-28,104.82,108.269997,104.360001,107.370003,83.608849,9397700
2007-11-29,107.239998,107.870003,106.25,107.5,83.71006,7813800
2007-11-30,108.57,109.190002,103.93,105.18,81.903481,12900200
2007-12-03,105.550003,107.139999,104.580002,105.830002,82.40966,7918800
2007-12-04,105.410004,107.419998,104.720001,106.629997,83.032639,6361800
2007-12-05,107.830002,108.519997,106.980003,108.160004,84.224022,6090400
2007-12-06,108,110,107.93,109.699997,85.423203,5315500
2007-12-07,109.68,110,107.949997,108.860001,84.769104,5985500
2007-12-10,109.379997,110.260002,109,109.389999,85.181808,4442200
2007-12-11,109.339996,110.400002,106.459999,106.989998,83.312935,8439700
2007-12-12,109.169998,110.199997,107.379997,108.470001,84.465424,7879800
2007-12-13,108,108.639999,106.940002,108.18,84.239586,6252800
2007-12-14,107.309998,107.559998,104.099998,105.769997,82.362915,9711200
2007-12-17,105.370003,105.989998,104,104.529999,81.397339,7131100
2007-12-18,105.080002,106.970001,104.129997,106.309998,82.783417,8042000
2007-12-19,106.540001,108.379997,105.870003,107.139999,83.429733,7031100
2007-12-20,107.779999,109.489998,107.610001,108.839996,84.75351,8030900
2007-12-21,109.900002,111.160004,109.150002,111.050003,86.474449,13246600
2007-12-24,111.199997,112,110.550003,111.650002,86.941666,2342400
2007-12-26,110.900002,112.190002,110.900002,111.559998,86.871574,3849400
2007-12-27,110.529999,111.300003,109.489998,109.599998,85.345345,4513600
2007-12-28,110.760002,110.760002,109.110001,110.089996,85.726906,5834500
2007-12-31,109.510002,110,107.260002,108.099998,84.177292,5732300
2008-01-02,108.989998,108.989998,104.169998,104.690002,81.521935,9503500
2008-01-03,104.830002,105.57,103.980003,104.900002,81.685432,7528900
2008-01-04,103.949997,103.949997,100.480003,101.129997,78.749756,11034600
2008-01-07,100.25,101,99.029999,100.050003,77.90876,12650400
2008-01-08,100.050003,100.379997,97.169998,97.589996,75.993172,9434400
2008-01-09,97.760002,99.150002,97.160004,98.309998,76.553848,10922100
2008-01-10,97.389999,100.860001,97.150002,99.919998,77.807541,10634700
2008-01-11,99.199997,99.459999,97.040001,97.669998,76.055443,8959900
2008-01-14,105.010002,105.589996,101.330002,102.93,80.151405,18009400
2008-01-15,102.029999,104.639999,101.230003,101.830002,79.294853,11629500
2008-01-16,100.139999,102.860001,100.139999,101.629997,79.139122,12681700
2008-01-17,102,103.449997,100.050003,101.099998,78.726402,11934000
2008-01-18,106.720001,106.720001,102.5,103.400002,80.51741,23871700
2008-01-22,98.550003,103.089996,98.550003,101.220001,78.819832,15129500
2008-01-23,99.629997,106.339996,98.5,106.099998,82.619888,19588100
2008-01-24,106.379997,107.510002,104.68,106.910004,83.250641,13025700
2008-01-25,107.790001,107.790001,104.099998,104.519997,81.389565,10025400
2008-01-28,104.440002,105.769997,103.830002,104.980003,81.747734,7858500
2008-01-29,105.5,106.800003,104.599998,106.099998,82.619888,6616200
2008-01-30,105.849998,107.650002,104.860001,105.650002,82.269478,7431100
2008-01-31,104.209999,107.970001,103.699997,107.110001,83.406372,9054600
2008-02-01,107.160004,109.400002,105.860001,109.080002,84.940399,8047100
2008-02-04,108.669998,109,107.230003,107.93,84.044907,5985500
2008-02-05,107.059998,108.050003,104.68,105.019997,81.778877,9048900
2008-02-06,105.050003,106.489998,103.580002,103.589996,80.97374,8265700
2008-02-07,102.889999,104,100.599998,102.339996,79.996658,11255800
2008-02-08,102.190002,103.669998,102.07,103.269997,80.723633,6085600
2008-02-11,103.050003,105.550003,102.870003,105.139999,82.185364,6098300
2008-02-12,105.160004,107.330002,104.699997,106.529999,83.271889,7650200
2008-02-13,107.129997,108.93,106.800003,108.419998,84.74926,6608200
2008-02-14,107.940002,108.5,105.5,106.129997,82.959236,7340600
2008-02-15,105.269997,106.25,105,106.160004,82.982674,6235600
2008-02-19,106.940002,107.620003,104.639999,105,82.075935,7376400
2008-02-20,105.43,108.209999,104.529999,107.849998,84.303703,7671000
2008-02-21,108.099998,109.599998,106.43,106.93,83.584557,8328000
2008-02-22,107.139999,108.480003,105.709999,108.07,84.475693,7917200
2008-02-25,107.43,110.32,107.43,110.080002,86.046844,8158000
2008-02-26,109.519997,114.989998,109.050003,114.379997,89.408035,18651500
2008-02-27,113.839996,116.629997,112.910004,116.459999,91.033943,11854900
2008-02-28,115.599998,115.900002,114.559998,115.239998,90.080284,7227200
2008-02-29,114.040001,115.139999,113.349998,113.860001,89.001579,8475100
2008-03-03,113.860001,114.809998,113.480003,114.230003,89.290779,6335700
2008-03-04,113.400002,115.720001,112.75,115.709999,90.447678,8593300
2008-03-05,116.410004,116.410004,114.25,115.389999,90.197548,8434200
2008-03-06,115.059998,115.150002,112.25,112.519997,87.95414,8018400
2008-03-07,111.849998,114.75,111.800003,113.940002,89.064125,8124900
2008-03-10,113.120003,115.989998,113.120003,114.010002,89.118828,9747300
2008-03-11,115.800003,116.559998,114.040001,116.489998,91.057365,10480600
2008-03-12,116.440002,118,115.110001,117.07,91.51075,9083200
2008-03-13,115.690002,116.779999,113.639999,115.910004,90.604019,9548900
2008-03-14,116.07,116.519997,112.690002,115.230003,90.072479,9734600
2008-03-17,113,117.040001,113,115.550003,90.322594,9280300
2008-03-18,116.599998,118.43,113.809998,118.410004,92.558197,9966500
2008-03-19,118.290001,118.5,116.650002,116.940002,91.409149,9314400
2008-03-20,117.089996,118.480003,116.650002,118.330002,92.495667,11417900
2008-03-24,118.57,119.790001,118.129997,119.059998,93.066277,8398000
2008-03-25,119.099998,119.099998,117.150002,117.970001,92.214264,8443600
2008-03-26,117.589996,117.970001,114.959999,116.910004,91.385689,9617100
2008-03-27,116.019997,116.199997,114.510002,115.519997,90.299149,8437200
2008-03-28,115.860001,116.75,114.209999,114.57,89.55658,6600900
2008-03-31,114.150002,115.870003,113.339996,115.139999,90.002121,9707200
2008-04-01,115.199997,118.370003,114.970001,116.489998,91.057365,11875400
2008-04-02,116.839996,116.879997,113.980003,114.809998,89.744156,8007600
2008-04-03,114.349998,116.82,113.860001,116.019997,90.68998,7052900
2008-04-04,116.050003,116.580002,114.599998,115.760002,90.486763,5733200
2008-04-07,116.370003,117.370003,115.82,116.309998,90.916664,6181200
2008-04-08,115.720001,116.879997,115.279999,116.269997,90.885406,7283300
2008-04-09,116.5,117.720001,115.720001,116.769997,91.276245,6819100
2008-04-10,116.93,119.220001,116.879997,118.779999,92.847427,9149300
2008-04-11,117.309998,117.800003,115.510002,116,90.674355,9556800
2008-04-14,116.199997,117.940002,115.949997,117.279999,91.674889,7745600
2008-04-15,117.099998,117.669998,115.540001,117.169998,91.588936,8642000
2008-04-16,118.150002,120.470001,117.169998,120.470001,94.168442,19317700
2008-04-17,122.389999,123.720001,120.699997,123.080002,96.208618,18999100
2008-04-18,123.919998,125,123.150002,124.400002,97.24044,12490800
2008-04-21,123.620003,124.510002,122.050003,124.349998,97.201347,6952800
2008-04-22,123.870003,124.349998,123.010002,123.669998,96.669807,5417500
2008-04-23,123.690002,124.779999,122.639999,123.599998,96.615082,7593300
2008-04-24,123.379997,124.900002,122.730003,124.190002,97.076302,5996700
2008-04-25,124.5,124.5,122.059998,123.080002,96.208618,6313400
2008-04-28,122.610001,123.050003,121.639999,121.690002,95.122101,5605200
2008-04-29,122.040001,123.199997,122.040001,122.849998,96.028854,7226000
2008-04-30,123.339996,123.5,120.5,120.699997,94.348244,8128300
2008-05-01,121.059998,124.43,121.059998,123.610001,96.622917,8230200
2008-05-02,123.300003,124,121.760002,123.18,96.286781,6916600
2008-05-05,122.290001,123.25,121.739998,122.029999,95.387878,6359300
2008-05-06,121.5,123.339996,120.779999,122.82,96.005386,5910400
2008-05-07,122.779999,124.980003,122.410004,124.139999,97.433861,11406800
2008-05-08,124.199997,125.169998,123.699997,124.919998,98.046051,9794000
2008-05-09,124.370003,124.650002,123.629997,124.059998,97.371063,5502900
2008-05-12,123.82,125.989998,123.559998,125.239998,98.297188,8666800
2008-05-13,125.120003,126.699997,125.029999,126.580002,99.348923,9693400
2008-05-14,126.519997,128.830002,126.199997,127.519997,100.086708,8888300
2008-05-15,127.330002,128.679993,126.900002,128.460007,100.824501,7227900
2008-05-16,128.460007,128.479996,126.800003,127.82,100.322189,6372100
2008-05-19,127.68,128.210007,126.050003,126.489998,99.27829,6385200
2008-05-20,126.050003,126.050003,124.449997,125.18,98.250122,7017700
2008-05-21,125.050003,126.400002,123.019997,123.620003,97.025726,8333900
2008-05-22,123.550003,125.349998,123.550003,124.699997,97.873375,5031300
2008-05-23,124.349998,124.910004,123.769997,124.199997,97.480942,4701500
2008-05-27,124.010002,127.379997,124,127.32,99.929733,6989200
2008-05-28,127.5,129.539993,126.989998,129.539993,101.672142,9875600
2008-05-29,128.759995,129.990005,128.660004,129.710007,101.805573,7561500
2008-05-30,129.220001,129.990005,128.800003,129.429993,101.585815,8652900
2008-06-02,128.490005,129.369995,126.699997,127.360001,99.961128,7599300
2008-06-03,127.470001,129,127.459999,127.839996,100.337875,7238200
2008-06-04,127.870003,128.5,126.449997,127.550003,100.110268,6432300
2008-06-05,127.410004,129.039993,127.199997,128.470001,100.832367,6153300
2008-06-06,127.769997,128.139999,124.739998,124.940002,98.061768,7886200
2008-06-09,125.379997,126.18,124.059998,125.860001,98.783821,5584000
2008-06-10,124.879997,126.720001,124.629997,125.940002,98.846626,5384200
2008-06-11,125.900002,125.900002,122.860001,123.25,96.735321,7207200
2008-06-12,123.849998,125.089996,123.129997,123.849998,97.206268,6748600
2008-06-13,124.419998,126.57,124.150002,126.150002,99.011452,6379600
2008-06-16,125.459999,127.139999,124.650002,126.709999,99.450966,6280200
2008-06-17,127.099998,127.099998,124.620003,125.099998,98.187347,5277900
2008-06-18,124.550003,125.43,123.699997,124.160004,97.449554,6614700
2008-06-19,123.669998,125.620003,122.360001,125.019997,98.124535,7570200
2008-06-20,124.809998,125.019997,122.5,122.739998,96.335022,9624900
2008-06-23,123,124.5,122.400002,123.459999,96.900139,5852300
2008-06-24,123.080002,124.25,121.900002,123.459999,96.900139,7552900
2008-06-25,123.669998,125.830002,123.199997,124.580002,97.779182,7131500
2008-06-26,123.43,123.82,120.760002,121.129997,95.071396,9710600
2008-06-27,121.019997,122.050003,118.260002,120.050003,94.22374,11660400
2008-06-30,120.029999,120.220001,118.150002,118.529999,93.030724,8439000
2008-07-01,117.5,119.360001,116.599998,119.269997,93.611519,10069400
2008-07-02,118.410004,120.550003,118.120003,119.099998,93.478111,8093200
2008-07-03,119.949997,120.779999,117.889999,119.540001,93.823441,6115200
2008-07-07,119.620003,122.639999,119.620003,121.5,95.361794,9131100
2008-07-08,120.550003,123.989998,120.550003,123.879997,97.229767,9813300
2008-07-09,124.209999,124.5,120.400002,120.400002,94.498436,9506700
2008-07-10,120.660004,123.540001,120.660004,123.18,96.680367,10053600
2008-07-11,121.800003,123.739998,120.57,122.120003,95.848412,8841400
2008-07-14,123.510002,124.25,121.239998,121.540001,95.393204,8317400
2008-07-15,121,124.5,119.900002,123.199997,96.696075,10710500
2008-07-16,122.809998,126.889999,122.25,125.940002,98.846626,9898800
2008-07-17,126.389999,126.959999,124,126.519997,99.301819,12298200
2008-07-18,125.809998,130,125.419998,129.889999,101.946884,18317800
2008-07-21,129.830002,129.899994,127.639999,128.660004,100.981461,7779600
2008-07-22,127.5,130,127.260002,130,102.033211,11428600
2008-07-23,129.779999,130.330002,128.289993,129.520004,101.656479,10230300
2008-07-24,129.059998,130.929993,128.800003,130,102.033211,8946300
2008-07-25,129,129.899994,128,128.529999,100.879425,7565500
2008-07-28,127.690002,128.440002,126.129997,126.25,99.089928,6096800
2008-07-29,126.540001,128.169998,126.25,127.660004,100.196594,5979400
2008-07-30,128.119995,129,127.089996,128.860001,101.138451,5826100
2008-07-31,128.100006,129.5,127.739998,127.980003,100.447762,5857300
2008-08-01,128.520004,129.300003,126.279999,126.639999,99.396027,4939700
2008-08-04,126.769997,128.100006,126.25,127.559998,100.118111,5994900
2008-08-05,128.199997,128.899994,127.080002,128.869995,101.146301,6969900
2008-08-06,128.449997,129.5,127.75,129.160004,101.768745,6253800
2008-08-07,128.300003,129.970001,127.900002,129.050003,101.682114,6633500
2008-08-08,128.5,129.880005,127.629997,128.809998,101.492981,8561800
2008-08-11,128.429993,128.429993,125.75,126.599998,99.751686,7490400
2008-08-12,126.010002,126.5,124.400002,125.220001,98.66433,6996800
2008-08-13,125,126.989998,124.75,125.800003,99.121307,5857800
2008-08-14,125.010002,128.25,124.800003,126.940002,100.019577,6813000
2008-08-15,127.07,127.190002,125.349998,126.360001,99.562561,5566200
2008-08-18,126.489998,127,123.68,124.589996,98.167915,5970000
2008-08-19,123.629997,124.790001,122.010002,122.559998,96.568436,9311600
2008-08-20,123.5,123.970001,122.010002,122.510002,96.52903,6871600
2008-08-21,121.580002,123.43,121.550003,122.989998,96.907257,6315000
2008-08-22,123.300003,125.349998,122.800003,124.93,98.435829,5989200
2008-08-25,124.480003,124.93,122.699997,122.860001,96.804825,5827400
2008-08-26,122.580002,122.849998,121.5,122.5,96.521149,6218200
2008-08-27,122.419998,124.849998,122.18,123.379997,97.214561,5843800
2008-08-28,124.059998,125.449997,123.580002,124.580002,98.160065,5448200
2008-08-29,123.709999,123.989998,121.629997,121.730003,95.914452,7156000
2008-09-02,122.870003,124,117.900002,118.410004,93.298531,11749800
2008-09-03,118.339996,118.650002,115.150002,118.339996,93.243378,11316600
2008-09-04,117.989998,118.900002,114.900002,115,90.61171,10133800
2008-09-05,114.150002,115.089996,113.169998,114.330002,90.083771,8811400
2008-09-08,118,118.279999,115.139999,117.290001,92.416046,10452800
2008-09-09,117.779999,118.099998,115,115.040001,90.643227,8106300
2008-09-10,116.400002,119.949997,116.099998,118.040001,93.007019,11852200
2008-09-11,116.599998,119.370003,116.110001,119.199997,93.921005,9737400
2008-09-12,118.660004,119.279999,116.82,118.970001,93.739784,6635100
2008-09-15,115.360001,118.410004,115.190002,115.190002,90.761421,9908300
2008-09-16,113.730003,117.639999,113.32,116.050003,91.439041,13673200
2008-09-17,114.790001,115.5,110.610001,111.470001,87.830322,12298000
2008-09-18,112.910004,118.589996,111.040001,115.120003,90.706261,15995000
2008-09-19,119.589996,124,117.5,118.849998,93.64521,14432600
2008-09-22,118.449997,120.139999,116.019997,116.209999,91.565094,8844000
2008-09-23,116.209999,118.169998,114.139999,115.360001,90.895355,8012800
2008-09-24,116.93,118.169998,114.260002,116.459999,91.762077,6574100
2008-09-25,117.75,121.989998,116.120003,120.110001,94.638,6539200
2008-09-26,117.209999,121.010002,117.010002,119.419998,94.094345,4760500
2008-09-29,117.440002,118.43,109.949997,114.459999,90.186234,9586700
2008-09-30,115.830002,116.959999,111.809998,116.959999,92.156052,18991900
2008-10-01,115.510002,116.800003,107.75,110.129997,86.774467,13134400
2008-10-02,108.480003,109.970001,103.040001,104.739998,82.527557,11458200
2008-10-03,105.160004,110.949997,103.029999,103.440002,81.503258,9637900
2008-10-06,101.209999,103,96.599998,100.620003,79.281265,11521400
2008-10-07,101.5,102.620003,94.239998,95.650002,75.365265,11416100
2008-10-08,91.510002,97.480003,89.980003,90.550003,71.34687,17980400
2008-10-09,95.290001,95.309998,88.230003,89,70.12558,21293600
2008-10-10,87.410004,91.660004,83.510002,87.75,69.140671,24637400
2008-10-13,90.440002,93.610001,86.949997,92.209999,72.654839,17101600
2008-10-14,96.419998,99,92,93.599998,73.750038,15114200
2008-10-15,92.769997,95.290001,87.709999,88.290001,69.566162,11330800
2008-10-16,89.379997,92,84.349998,91.519997,72.111137,16271300
2008-10-17,91.75,95.910004,87.709999,90.779999,71.528084,15230700
2008-10-20,92.209999,93.309998,89.330002,92.510002,72.891212,9747100
2008-10-21,92.220001,92.459999,88.57,88.860001,70.015251,9716400
2008-10-22,87,87.589996,80.800003,83.599998,65.870743,14198100
2008-10-23,84.089996,85.889999,81,84.349998,66.4617,12358000
2008-10-24,79.269997,84.309998,78.82,82.07,64.66523,12287300
2008-10-27,80.269997,84.5,79.010002,79.660004,62.76635,11099100
2008-10-28,81.400002,87.610001,79.519997,87.279999,68.770348,14205900
2008-10-29,87.739998,91,86.25,88.199997,69.495232,12692000
2008-10-30,91.010002,92.400002,88.900002,90.690002,71.457176,12033800
2008-10-31,90.900002,94.190002,89.029999,92.970001,73.253647,10506300
2008-11-03,92.639999,94.669998,92.169998,92.68,73.025139,7686300
2008-11-04,94.760002,94.760002,92.07,93.400002,73.592453,10173000
2008-11-05,92.93,93.400002,89.699997,89.940002,70.866226,8706200
2008-11-06,87.68,88.830002,84.279999,85.150002,67.46711,12522000
2008-11-07,85.779999,86.709999,84.25,86.269997,68.35453,7927800
2008-11-10,87.989998,88.099998,82.739998,83.870003,66.452927,9685100
2008-11-11,83.25,84.290001,80.25,82.739998,65.557602,10013600
2008-11-12,80.730003,82.400002,79.57,79.739998,63.180592,11368400
2008-11-13,79.620003,84.389999,75.400002,84.209999,66.722328,15103600
2008-11-14,82.629997,85.400002,79.5,80.330002,63.64806,12023700
2008-11-17,79.400002,79.739998,77.160004,77.480003,61.38995,10315300
2008-11-18,79.129997,80.93,77,80.080002,63.450001,13050600
2008-11-19,79.93,81,75.730003,75.970001,60.193508,12606400
2008-11-20,75,78.389999,70.510002,71.739998,56.841942,17634700
2008-11-21,72.739998,76.980003,69.5,74.879997,59.329884,19804500
2008-11-24,75.739998,82.089996,75,79.889999,63.299446,15023200
2008-11-25,81.370003,82.400002,78.220001,80.650002,63.901615,12519700
2008-11-26,79.519997,81.790001,78.610001,81.669998,64.709801,8240600
2008-11-28,81,81.900002,80.099998,81.599998,64.654366,3908300
2008-12-01,80.949997,81.360001,76.790001,76.900002,60.930374,10265000
2008-12-02,77.800003,80,76.139999,79.839996,63.259834,9305200
2008-12-03,78.620003,81,76.989998,80.669998,63.91745,9757800
2008-12-04,80.029999,80.830002,76.18,77.440002,61.358223,10914000
2008-12-05,76.779999,81.5,75.309998,80.589996,63.854084,11212000
2008-12-08,82.57,85.879997,81.730003,84.860001,67.237335,11177600
2008-12-09,83.82,85.43,82.199997,82.690002,65.517982,9356400
2008-12-10,83.949997,84.989998,81.830002,82.860001,65.652695,8187000
2008-12-11,81.5,82.860001,79.769997,80.580002,63.846172,10682400
2008-12-12,78.68,82.940002,78.059998,82.199997,65.12973,10381700
2008-12-15,82.510002,83.540001,80,82.769997,65.581367,8848200
2008-12-16,83.110001,86.839996,82.870003,86.400002,68.457558,11559800
2008-12-17,85.440002,87.269997,84.660004,85.839996,68.01384,8592000
2008-12-18,85.769997,86.639999,82.959999,84,66.555954,8029500
2008-12-19,85.220001,85.220001,82.970001,83.519997,66.175591,13098600
2008-12-22,83.269997,83.449997,80.32,81.989998,64.963364,7083300
2008-12-23,82.349998,82.809998,80.129997,80.599998,63.862011,6374400
2008-12-24,80.550003,81.220001,79.919998,80.519997,63.798615,2415200
2008-12-26,80.93,81.800003,80.550003,81.330002,64.440399,3101300
2008-12-29,81.720001,81.720001,79.68,81.25,64.377029,6062600
2008-12-30,81.830002,83.639999,81.519997,83.550003,66.199417,5774400
2008-12-31,83.5,85,83.5,84.160004,66.682709,6667700
2009-01-02,83.889999,87.589996,83.889999,87.370003,69.226112,7558200
2009-01-05,86.419998,87.669998,86.18,86.82,68.790321,8315700
2009-01-06,87.110001,90.410004,86.370003,89.230003,70.699852,9649500
2009-01-07,87.830002,88.800003,87.120003,87.790001,69.558876,8455100
2009-01-08,87.809998,88.139999,85.980003,87.18,69.075569,7231800
2009-01-09,87.050003,87.5,84.25,84.699997,67.110588,7440300
2009-01-12,84.57,86.599998,84.419998,85.709999,67.910805,8072700
2009-01-13,85.5,86.589996,84.790001,85.339996,67.617683,7657200
2009-01-14,84.199997,84.82,82.110001,83.190002,65.914146,9470000
2009-01-15,83.610001,84.830002,82.260002,84.120003,66.651039,11734800
2009-01-16,84.610001,85.739998,83.080002,84.919998,67.284889,11245300
2009-01-20,84.760002,84.919998,81.760002,81.980003,64.955444,13800100
2009-01-21,86.290001,91.599998,86,91.419998,72.435036,24905000
2009-01-22,89.830002,90.739998,88.110001,90.07,71.365402,12350700
2009-01-23,88.400002,90.699997,87.809998,89.489998,70.90583,10253700
2009-01-26,89.769997,92.669998,89.519997,91.599998,72.577667,9840800
2009-01-27,91.769997,91.970001,90.5,91.660004,72.625206,8720800
2009-01-28,92.699997,94.940002,91.910004,94.82,75.128975,13407200
2009-01-29,93.580002,94.580002,92.019997,92.510002,73.298691,9233500
2009-01-30,92.230003,93.480003,91.25,91.650002,72.61731,9617000
2009-02-02,90.599998,91.860001,89.690002,90.93,72.046806,9926400
2009-02-03,91.07,93.730003,90.160004,93.480003,74.067268,8864500
2009-02-04,93.739998,94.910004,91.82,92.830002,73.552238,10189800
2009-02-05,92.129997,93.199997,91.220001,92.410004,73.21946,11622900
2009-02-06,92.510002,97.099998,91.650002,96.139999,76.589249,13055900
2009-02-09,95.93,96.980003,94.720001,96.82,77.130966,8165800
2009-02-10,95.580002,96.82,92.959999,93.269997,74.302879,13541300
2009-02-11,93.480003,95.769997,93,95.160004,75.808556,10765700
2009-02-12,94.410004,95.199997,92.199997,95.07,75.736847,9917700
2009-02-13,94.790001,95.18,93.57,93.839996,74.756958,6742400
2009-02-17,91.730003,92.489998,90.5,90.669998,72.231606,8903500
2009-02-18,91.169998,92.25,90.440002,91.510002,72.900826,8492600
2009-02-19,91.059998,92.160004,88.449997,88.93,70.845444,12622700
2009-02-20,88.050003,89.900002,87.339996,88.790001,70.733902,12400700
2009-02-23,89.300003,89.330002,84.190002,84.370003,67.212784,13509600
2009-02-24,84.629997,87.080002,84.099998,86.400002,68.829971,12915300
2009-02-25,86,87.120003,82.849998,85.900002,68.431618,12646400
2009-02-26,86.849998,90.199997,86.330002,88.970001,70.877327,17423200
2009-02-27,88.120003,93.279999,88.010002,92.029999,73.315063,21311200
2009-03-02,91.169998,91.900002,88.75,89.050003,70.941048,15231700
2009-03-03,90.160004,90.18,87.190002,87.769997,69.921364,13744100
2009-03-04,88.970001,91.239998,87.599998,89.489998,71.291565,15391700
2009-03-05,88.129997,90.160004,87.019997,87.480003,69.690331,14930100
2009-03-06,87.470001,88.25,83.809998,85.809998,68.359917,15186000
2009-03-09,84.699997,86.800003,83.019997,83.480003,66.503738,13151800
2009-03-10,85.110001,87.25,83.639999,87.25,69.507103,15914800
2009-03-11,87.510002,89.540001,86.720001,88.620003,70.598495,11823900
2009-03-12,88.589996,90.599998,87.489998,90.400002,72.016525,11829200
2009-03-13,90.400002,90.650002,89.290001,90.360001,71.984673,9111900
2009-03-16,91.650002,93,90.540001,91.220001,72.669769,11793700
2009-03-17,91.110001,92.910004,90.449997,92.910004,74.016113,11489700
2009-03-18,89.459999,92.900002,89.410004,91.949997,73.25132,17954300
2009-03-19,92.839996,93.349998,91.510002,92.660004,73.816956,9899300
2009-03-20,93.160004,95,92.18,92.510002,73.697449,12193900
2009-03-23,93.699997,98.709999,93.699997,98.709999,78.63662,12407200
2009-03-24,97.690002,99.550003,97.519997,98.300003,78.309998,9346700
2009-03-25,98.470001,99.860001,96.089996,97.949997,78.031166,12017000
2009-03-26,98.470001,99.199997,97.75,98.779999,78.692398,11434600
2009-03-27,95.989998,96,92.75,94.150002,75.003952,15745200
2009-03-30,92,94.739998,91.800003,94.519997,75.298706,10964000
2009-03-31,94.959999,98.660004,94.849998,96.889999,77.186752,14553700
2009-04-01,96.129997,98,95.699997,97.610001,77.760315,12212900
2009-04-02,99.150002,101.989998,98.379997,100.82,80.317551,16219000
2009-04-03,99.730003,102.660004,99.709999,102.220001,81.432838,10962900
2009-04-06,100.900002,101.849998,100,101.559998,80.907066,8819800
2009-04-07,100.169998,100.5,98.519997,98.75,78.668503,8768400
2009-04-08,99.449997,101.550003,99,101.190002,80.612297,7285200
2009-04-09,102.010002,102.449997,100.25,101.699997,81.018593,8013700
2009-04-13,100.279999,101.650002,99.040001,99.949997,79.624458,7797200
2009-04-14,99.080002,99.949997,98.269997,99.269997,79.082733,6276700
2009-04-15,98.230003,99.059998,96.440002,98.849998,78.748154,8164200
2009-04-16,99.739998,101.919998,99.18,101.43,80.803482,9259500
2009-04-17,101.18,102.040001,99.690002,101.269997,80.676041,10214200
2009-04-20,100.290001,101.190002,99.209999,100.43,80.006859,12524700
2009-04-21,98.410004,102.480003,98.199997,102.309998,81.504539,15226700
2009-04-22,101.169998,103.860001,101.059998,102.550003,81.695732,12120000
2009-04-23,102.650002,102.779999,99.800003,101.419998,80.795509,9440400
2009-04-24,101.169998,101.580002,99.5,100.080002,79.72802,10157500
2009-04-27,99.610001,101.690002,99.290001,99.949997,79.624458,8611400
2009-04-28,99.360001,102.730003,99.25,101.940002,81.209785,11110500
2009-04-29,101.980003,105,101.669998,104.040001,82.882759,9783700
2009-04-30,104.550003,106.050003,102.849998,103.209999,82.221497,10654500
2009-05-01,103.779999,104.860001,102.940002,104.610001,83.336845,6234200
2009-05-04,105.260002,106.75,104.610001,106.190002,84.595528,8313900
2009-05-05,106,106.82,105.510002,105.849998,84.324661,6750000
2009-05-06,105.230003,105.5,103.709999,104.620003,83.780113,7530900
2009-05-07,104.650002,104.800003,101.830002,102.589996,82.154472,8521400
2009-05-08,103.580002,103.75,99.830002,101.489998,81.273605,11575500
2009-05-11,101.089996,103.879997,100.949997,102.900002,82.402733,8253000
2009-05-12,102.980003,104.379997,102.370003,103.940002,83.235573,7961600
2009-05-13,102.879997,103.099998,101.349998,102.260002,81.890221,8202100
2009-05-14,101.720001,102.709999,100.769997,101.050003,80.921257,9445100
2009-05-15,100.900002,103.07,100.57,101.370003,81.177513,8367400
2009-05-18,102,104.709999,101.940002,104.580002,83.7481,7429500
2009-05-19,104.330002,106.120003,104,105.510002,84.492821,7079200
2009-05-20,105.510002,105.980003,103.809998,104.050003,83.323631,7083100
2009-05-21,103.07,103.25,101.739998,102.82,82.338676,7411500
2009-05-22,102.669998,103.309998,101.75,101.889999,81.593872,5596200
2009-05-26,101.32,105.629997,101.019997,105.019997,84.100433,7211200
2009-05-27,104.339996,105.169998,102.910004,102.93,82.42675,7119600
2009-05-28,103.339996,105.139999,102.68,104.690002,83.836166,6127500
2009-05-29,104.470001,106.5,103.949997,106.279999,85.109451,6871800
2009-06-01,106.940002,108.669998,106.669998,108.370003,86.783134,7725000
2009-06-02,107.510002,108.800003,106.660004,106.830002,85.549881,7045800
2009-06-03,106.529999,106.599998,105.110001,106.489998,85.277618,7688000
2009-06-04,106.169998,106.870003,105.599998,106.330002,85.149483,5468500
2009-06-05,107.330002,108.400002,106.75,107.239998,85.878235,7665000
2009-06-08,106.639999,107.980003,105.5,107.489998,86.078407,6363800
2009-06-09,108.150002,109.139999,107.989998,108.139999,86.598938,8585900
2009-06-10,109.199997,109.279999,107.050003,108.349998,86.767113,7578100
2009-06-11,108.75,110.639999,108.559998,109.400002,87.607941,9134300
2009-06-12,108.400002,109.279999,107.75,108.209999,86.654991,7250900
2009-06-15,107.629997,108.830002,107.239998,107.620003,86.182556,8567600
2009-06-16,108.470001,109.139999,107.269997,107.32,85.942299,7231000
2009-06-17,107.459999,107.879997,106.879997,107,85.686035,7366200
2009-06-18,106.93,107.529999,106.120003,106.330002,85.149483,6206900
2009-06-19,106.309998,106.650002,105.5,105.889999,84.797134,13559000
2009-06-22,105.18,105.879997,104.230003,104.519997,83.700043,7295400
2009-06-23,104.75,104.870003,103.790001,104.440002,83.635948,5152600
2009-06-24,105.389999,106.480003,103.720001,104.150002,83.40374,6395200
2009-06-25,103.699997,106.790001,103.510002,106.059998,84.933273,6900600
2009-06-26,106.5,106.5,105.050003,105.68,84.628983,5127900
2009-06-29,105.989998,106.18,105.160004,105.830002,84.749115,4681800
2009-06-30,105.690002,106.029999,103.809998,104.419998,83.619965,7512600
2009-07-01,105,106.269997,104.730003,104.839996,83.956299,5537300
2009-07-02,103.800003,103.910004,101.730003,101.730003,81.465775,7026700
2009-07-06,101.57,102.230003,100.470001,101.650002,81.401718,6522500
2009-07-07,101.339996,101.959999,100.029999,100.190002,80.232559,6685600
2009-07-08,100.290001,101.169998,99.5,100.68,80.624954,7380800
2009-07-09,101.120003,102.779999,100.849998,102.080002,81.74604,6153200
2009-07-10,100.970001,101.720001,99.800003,100.830002,80.745071,7465900
2009-07-13,101.279999,103.650002,100.190002,103.620003,82.979301,9494300
2009-07-14,103.419998,103.620003,102.519997,103.25,82.683044,5413500
2009-07-15,104.75,107.220001,104.599998,107.220001,85.862198,8699100
2009-07-16,106.839996,110.970001,106.790001,110.639999,88.600983,14997900
2009-07-17,113.410004,115.529999,113.160004,115.419998,92.428795,20188900
2009-07-20,114.529999,116.879997,114.389999,116.440002,93.245621,10682500
2009-07-21,115.870003,117.040001,115.379997,117.040001,93.72612,8301700
2009-07-22,116.18,117.199997,115.089996,115.57,92.548927,8813400
2009-07-23,115.059998,118,115.059998,117.059998,93.742088,8461400
2009-07-24,116.68,118.150002,116.629997,117.639999,94.206573,6261000
2009-07-27,116.949997,117.919998,116.57,117.629997,94.198563,5069200
2009-07-28,116.629997,117.519997,116.339996,117.279999,93.918274,5782900
2009-07-29,116.360001,117.279999,116.050003,117.260002,93.90229,5100900
2009-07-30,118,119.370003,117.669998,117.860001,94.382782,6803100
2009-07-31,117.559998,118.989998,117.559998,117.93,94.438812,5329600
2009-08-03,118.879997,119.959999,118.690002,119.919998,96.032402,6108200
2009-08-04,119.169998,119.800003,119.019997,119.599998,95.776154,4993500
2009-08-05,118.519997,119,117.860001,118.470001,94.871246,5025800
2009-08-06,118.309998,118.400002,116.699997,117.379997,94.436783,6003100
2009-08-07,118.110001,119.910004,118.110001,119.330002,96.005661,5763200
2009-08-10,118.169998,119.190002,117.970001,118.699997,95.498787,3981300
2009-08-11,118.029999,118.5,117.32,117.790001,94.76667,4844500
2009-08-12,117.599998,119.959999,117.419998,119.290001,95.973473,6289700
2009-08-13,119.279999,119.779999,118.629997,119.580002,96.206795,5489200
2009-08-14,119.290001,119.739998,117.620003,118.57,95.394211,4796400
2009-08-17,116.690002,117.440002,116.209999,116.860001,94.018425,5349600
2009-08-18,116.809998,118,116.730003,117.629997,94.637901,4286200
2009-08-19,116.360001,118.769997,116.120003,118.57,95.394211,4837900
2009-08-20,118.440002,119.410004,118.099998,118.949997,95.699936,4841700
2009-08-21,119.650002,120.010002,118.550003,119.900002,96.464241,8306800
2009-08-24,119.919998,120.879997,119.099998,119.32,95.997604,6363400
2009-08-25,119.25,120.150002,118.709999,118.830002,95.603386,4652200
2009-08-26,118.639999,119.849998,117.510002,119.470001,96.118301,4515500
2009-08-27,118.730003,119.589996,117.849998,119.43,96.08609,4356900
2009-08-28,120.099998,120.230003,117.769997,118.220001,95.112625,6235700
2009-08-31,117.099998,118.059998,116.919998,118.050003,94.975838,5439400
2009-09-01,117.669998,118.93,116.5,116.690002,93.881676,6303800
2009-09-02,116.339996,117.239998,116,116.089996,93.398941,5178800
2009-09-03,116.550003,116.730003,115.150002,116.330002,93.592026,4936200
2009-09-04,116.580002,117.5,116.209999,117.459999,94.50116,3451700
2009-09-08,117.940002,118.169998,116.629997,117.160004,94.259819,5797500
2009-09-09,117.029999,117.669998,116.160004,116.760002,93.937996,5248100
2009-09-10,116.989998,117.830002,116.75,117.669998,94.670105,4889400
2009-09-11,117.800003,119.25,117.470001,118.050003,94.975838,5893700
2009-09-14,117,118.989998,116.940002,118.879997,95.643608,4758600
2009-09-15,118.779999,119.449997,118.160004,119.349998,96.021729,6536000
2009-09-16,119.5,122,119.300003,121.82,98.008949,11236700
2009-09-17,121.139999,122.779999,121.050003,121.879997,98.057213,8392600
2009-09-18,122.449997,122.879997,121.620003,122.110001,98.242271,9935800
2009-09-21,121.029999,122.080002,120.879997,121.57,97.807808,4515100
2009-09-22,122.089996,122.110001,120.980003,121.610001,97.840019,5564700
2009-09-23,121.260002,122.739998,120.709999,120.82,97.204422,5538100
2009-09-24,120.690002,121.650002,120.400002,120.940002,97.300957,5426800
2009-09-25,120.269997,121.650002,120.099998,121.080002,97.413605,5187900
2009-09-28,120.519997,122,118.940002,119.330002,96.005661,8248600
2009-09-29,119.360001,119.940002,118.599998,118.809998,95.587296,6748800
2009-09-30,119.18,120,117.550003,119.610001,96.230942,7733300
2009-10-01,119.389999,119.610001,117.559998,117.900002,94.855164,7067500
2009-10-02,117.400002,119.660004,117.260002,119.019997,95.756241,7581900
2009-10-05,118.900002,120.18,118.129997,119.75,96.343552,5673300
2009-10-06,120.389999,121.589996,120.220001,121.349998,97.630814,6659100
2009-10-07,121.120003,122.849998,120.940002,122.779999,98.781311,5872000
2009-10-08,122.519997,122.980003,121.849998,122.290001,98.387093,6498000
2009-10-09,122.43,126,122.300003,125.93,101.315605,13123100
2009-10-12,125.440002,127.099998,125.199997,127.040001,102.208656,7730500
2009-10-13,126.220001,127.389999,126.199997,127.019997,102.192543,7581300
2009-10-14,127.709999,128.610001,126.599998,128.350006,103.262611,9545500
2009-10-15,127.559998,128,126.32,127.980003,102.964905,11904600
2009-10-16,123.150002,123.699997,121.25,121.639999,97.864136,19216900
2009-10-19,121.760002,123.360001,121.610001,123.059998,99.006592,7514100
2009-10-20,123.360001,123.5,121.5,122.82,98.813484,8780700
2009-10-21,122.18,124.110001,120.860001,120.870003,97.244637,7171000
2009-10-22,120.75,123,120.339996,122.690002,98.708916,6027000
2009-10-23,122.949997,123.059998,120,120.360001,96.834328,6799200
2009-10-26,120.610001,122.440002,119.550003,120.110001,96.633209,6538500
2009-10-27,120.18,122.139999,119.150002,120.650002,97.06765,9445400
2009-10-28,120.470001,121.68,119.870003,121.5,97.751472,8780400
2009-10-29,122.150002,123.029999,121.599998,122.870003,98.853706,6309400
2009-10-30,122.629997,123.25,120.480003,120.610001,97.035477,7711700
2009-11-02,120.769997,121.93,119.5,120.559998,96.995247,7049400
2009-11-03,119.529999,121.190002,119.529999,121.160004,97.477936,5706800
2009-11-04,121.459999,122.5,121.160004,121.290001,97.582565,6353300
2009-11-05,122.120003,123.5,122,123.099998,99.038757,6701800
2009-11-06,122.510002,123.489998,122.230003,123.489998,99.798424,4979600
2009-11-09,123.919998,126,123.489998,126,101.826889,7764600
2009-11-10,125.300003,127.050003,125.169998,126.910004,102.562286,6444500
2009-11-11,126.550003,127.300003,125.940002,127.190002,102.788605,6530800
2009-11-12,126.610001,127.650002,126.110001,126.260002,102.03701,5345400
2009-11-13,126.410004,127.800003,126.269997,127.029999,102.659279,4979700
2009-11-16,127.169998,128.240005,127.029999,128.210007,103.612923,7822500
2009-11-17,127.43,128.649994,127.400002,128.630005,103.952324,1027500
2009-11-18,128.050003,128.350006,127.550003,128.149994,103.564384,3970100
2009-11-19,127.279999,127.839996,126.510002,127.540001,103.071434,5308400
2009-11-20,127.169998,127.690002,126.459999,126.959999,102.602684,5354200
2009-11-23,127.699997,128.940002,127.650002,128.199997,103.604805,7003500
2009-11-24,127.900002,128.320007,127.139999,127.93,103.386612,4816500
2009-11-25,127.879997,128.220001,127.080002,127.279999,102.861313,3967700
2009-11-27,124.589996,126.620003,124.260002,125.699997,101.58445,3319200
2009-11-30,125.120003,126.599998,124.919998,126.349998,102.109726,6302700
2009-12-01,127.290001,128.389999,126.849998,127.940002,103.394676,6578600
2009-12-02,127.32,128.389999,127.160004,127.209999,102.804741,4597900
2009-12-03,127.599998,128.470001,127.25,127.550003,103.079521,5760000
2009-12-04,128.399994,128.899994,126,127.25,102.837059,7068500
2009-12-07,126.879997,127.529999,126.589996,127.040001,102.667336,4144400
2009-12-08,126.970001,127.349998,126.160004,126.800003,102.473412,5351400
2009-12-09,126.699997,128.389999,126.110001,128.389999,103.758354,6071900
2009-12-10,128.130005,129.470001,128.089996,129.339996,104.5261,7077800
2009-12-11,129.009995,129.770004,128.710007,129.679993,104.800873,6597200
2009-12-14,129.649994,129.979996,129.600006,129.929993,105.002914,5201300
2009-12-15,129.460007,129.860001,127.940002,128.490005,103.839172,7862600
2009-12-16,128.740005,129.600006,128.350006,128.710007,104.01696,6372500
2009-12-17,128,128.559998,127.120003,127.400002,102.95829,5909500
2009-12-18,127.970001,128.389999,127,127.910004,103.370453,9106600
2009-12-21,127.800003,128.940002,127.68,128.649994,103.968468,4772500
2009-12-22,129.300003,129.979996,129.190002,129.929993,105.002914,5535500
2009-12-23,129.699997,130,129.300003,130,105.059494,4127600
2009-12-24,129.889999,130.570007,129.479996,130.570007,105.520126,4265100
2009-12-28,130.990005,132.309998,130.720001,132.309998,106.926292,5800400
2009-12-29,132.279999,132.369995,131.800003,131.850006,106.55455,4184200
2009-12-30,131.229996,132.679993,130.679993,132.570007,107.136429,3867000
2009-12-31,132.410004,132.850006,130.75,130.899994,105.786804,4223400
2010-01-04,131.179993,132.970001,130.850006,132.449997,107.039459,6155300
2010-01-05,131.679993,131.850006,130.100006,130.850006,105.746422,6841400
2010-01-06,130.679993,131.490005,129.809998,130,105.059494,5605300
2010-01-07,129.869995,130.25,128.910004,129.550003,104.695824,5840600
2010-01-08,129.070007,130.919998,129.050003,130.850006,105.746422,4197200
2010-01-11,131.059998,131.059998,128.669998,129.479996,104.639236,5730400
2010-01-12,129.029999,131.330002,129,130.509995,105.471642,8081500
2010-01-13,130.389999,131.119995,129.160004,130.229996,105.245354,6455400
2010-01-14,130.550003,132.710007,129.910004,132.309998,106.926292,7111800
2010-01-15,132.029999,132.889999,131.089996,131.779999,106.497986,8494400
2010-01-19,131.630005,134.25,131.559998,134.139999,108.40522,13916200
2010-01-20,130.460007,131.149994,128.949997,130.25,105.261528,15197500
2010-01-21,130.470001,130.690002,128.059998,129,104.251328,9608600
2010-01-22,128.669998,128.889999,125.370003,125.5,101.422798,10088600
2010-01-25,126.330002,126.889999,125.709999,126.120003,101.923866,5738500
2010-01-26,125.919998,127.75,125.410004,125.75,101.624855,7135300
2010-01-27,125.82,126.959999,125.040001,126.330002,102.093575,8719200
2010-01-28,127.029999,127.040001,123.050003,123.75,100.00853,9622200
2010-01-29,124.32,125,121.900002,122.389999,98.90947,11571200
2010-02-01,123.230003,124.949997,122.779999,124.669998,100.752052,7242900
2010-02-02,124.790001,125.809998,123.949997,125.529999,101.447067,5899900
2010-02-03,125.160004,126.07,125.07,125.660004,101.552116,4177100
2010-02-04,125.190002,125.440002,122.900002,123,99.402435,9126900
2010-02-05,123.040001,123.720001,121.830002,123.519997,99.822655,8617000
2010-02-08,123.150002,123.220001,121.739998,121.879997,98.937851,5718500
2010-02-09,122.650002,124.199997,122.459999,123.209999,100.017517,6044500
2010-02-10,122.940002,123.650002,122.209999,122.809998,99.692772,5219100
2010-02-11,122.580002,124.199997,122.059998,123.730003,100.439629,5089000
2010-02-12,123.010002,124.050003,121.610001,124,100.658783,8017700
2010-02-16,124.910004,125.230003,124.110001,125.230003,101.657265,6777300
2010-02-17,125.5,126.529999,125.209999,126.330002,102.550209,5827400
2010-02-18,126.129997,128,126,127.809998,103.751602,5525900
2010-02-19,127.349998,128.059998,126.870003,127.190002,103.248337,6303100
2010-02-22,127.300003,127.43,126.309998,126.849998,102.972313,3808100
2010-02-23,126.480003,127.660004,126,126.459999,102.655731,4591900
2010-02-24,127.019997,128.270004,126.809998,127.589996,103.573006,4782000
2010-02-25,126.050003,127.239998,125.57,127.07,103.150887,5658700
2010-02-26,127.010002,128,126.739998,127.160004,103.223961,4784200
2010-03-01,127.5,128.830002,127.470001,128.570007,104.368568,4577700
2010-03-02,128.699997,129.089996,127.129997,127.419998,103.435043,6013300
2010-03-03,127.730003,128.020004,126.68,126.879997,102.996658,6390000
2010-03-04,127.07,127.07,125.470001,126.720001,102.866791,6032300
2010-03-05,127.169998,127.550003,127.040001,127.25,103.297005,6140200
2010-03-08,127.059998,127.5,126.360001,126.410004,102.615128,6199300
2010-03-09,126.269997,126.290001,125.199997,125.550003,101.917023,7528800
2010-03-10,125.989998,126.360001,125.209999,125.620003,101.973854,6916200
2010-03-11,125.709999,127.809998,125.709999,127.599998,103.581123,7922200
2010-03-12,127.910004,128.369995,127.510002,127.940002,103.857124,5169500
2010-03-15,127.400002,128.339996,127.279999,127.830002,103.76783,4497700
2010-03-16,128,128.880005,127.449997,128.669998,104.449707,6134900
2010-03-17,128.899994,128.929993,127.360001,127.760002,103.711029,6348400
2010-03-18,127.459999,128.75,127.449997,128.380005,104.214302,4954400
2010-03-19,127.709999,128.929993,126.779999,127.709999,103.670433,10744300
2010-03-22,127.110001,128.389999,126.57,127.980003,103.889618,5651900
2010-03-23,127.940002,129.429993,127.639999,129.369995,105.017975,5978500
2010-03-24,128.630005,129.949997,128.470001,128.529999,104.336067,6669300
2010-03-25,129.360001,130.729996,129.130005,129.240005,104.912422,7603200
2010-03-26,128.929993,129.779999,128.720001,129.259995,104.928665,5550800
2010-03-29,129.300003,129.949997,128.259995,128.589996,104.384781,4643000
2010-03-30,128.899994,129.130005,128.25,128.770004,104.530907,3426600
2010-03-31,128.229996,128.75,127.650002,128.25,104.10878,4904800
2010-04-01,128.949997,129.309998,127.550003,128.25,104.10878,4980500
2010-04-05,128.380005,129.800003,128.139999,129.350006,105.001701,4118700
2010-04-06,128.679993,129.300003,128.050003,128.929993,104.660782,3926300
2010-04-07,128.529999,129.270004,128.009995,128.479996,104.295494,5157000
2010-04-08,128.039993,128.229996,127.199997,127.610001,103.589249,6006900
2010-04-09,127.879997,128.869995,127.120003,128.759995,104.522774,5185100
2010-04-12,128.570007,128.960007,128.240005,128.360001,104.198067,3992300
2010-04-13,128.259995,129.429993,127.839996,129.029999,104.741959,6819100
2010-04-14,129.729996,131.419998,129.460007,131.25,106.544075,8545800
2010-04-15,130.529999,131.139999,130.190002,130.889999,106.251831,6425300
2010-04-16,130.679993,132.169998,130.25,130.630005,106.040794,9546200
2010-04-19,130.380005,132.279999,130.380005,132.229996,107.339592,11353700
2010-04-20,129.199997,130.330002,128.259995,129.690002,105.277718,15216500
2010-04-21,129.869995,130.270004,128.5,128.990005,104.709511,7559200
2010-04-22,128.639999,129.360001,127.769997,129.130005,104.823128,6018500
2010-04-23,129.080002,130.100006,128.710007,129.990005,105.521263,6197300
2010-04-26,129.759995,131.039993,129.539993,130.729996,106.121956,5285400
2010-04-27,129.899994,132,128.710007,128.820007,104.571495,10916700
2010-04-28,129.399994,130.470001,129.029999,130.100006,105.610558,7122300
2010-04-29,130.550003,131.210007,130.149994,130.460007,105.902794,5786900
2010-04-30,130.429993,130.639999,128.839996,129,104.717598,6266700
2010-05-03,129.389999,130.139999,128.800003,129.600006,105.204666,4992100
2010-05-04,128.889999,128.929993,126.57,128.119995,104.003235,8285000
2010-05-05,127.120003,128.229996,126.870003,127.459999,103.467484,6072800
2010-05-06,126.290001,127.93,116,123.919998,101.109474,13168800
2010-05-07,123.360001,124.389999,120,122.099998,99.624496,10584800
2010-05-10,126.269997,126.669998,125.059998,126.269997,103.026909,8463900
2010-05-11,125.209999,128.419998,125.150002,126.889999,103.532776,6498900
2010-05-12,127.160004,132.850006,127.010002,132.679993,108.256981,16626900
2010-05-13,130.929993,133.100006,130.850006,131.479996,107.277847,10497800
2010-05-14,131.059998,131.669998,129.410004,131.190002,107.041252,9920100
2010-05-17,130.679993,131.759995,128.699997,130.440002,106.429298,8923400
2010-05-18,131.259995,131.990005,129.899994,129.949997,106.02951,9330000
2010-05-19,129.369995,130.5,127.82,128.860001,105.14016,8669300
2010-05-20,127.220001,127.959999,123.68,123.800003,101.011536,13176500
2010-05-21,122.160004,125.610001,121.400002,125.419998,102.333351,12639500
2010-05-24,125.260002,126.019997,124.040001,124.449997,101.541908,6868600
2010-05-25,121.470001,124.949997,121.470001,124.519997,101.599022,9494800
2010-05-26,124.889999,125.940002,123,123.230003,100.546478,9083200
2010-05-27,125.050003,126.389999,124.769997,126.389999,103.124794,7725900
2010-05-28,125.959999,126.279999,124.290001,125.260002,102.202827,7421900
2010-06-01,124.690002,126.879997,124.199997,124.339996,101.452164,7135400
2010-06-02,124.849998,127.5,124.349998,127.410004,103.957039,7705300
2010-06-03,127.75,128.220001,126.459999,127.959999,104.4058,6645300
2010-06-04,126.370003,127.099998,124.669998,125.279999,102.219131,9669200
2010-06-07,125.57,125.860001,124.129997,124.129997,101.28083,6951400
2010-06-08,124.260002,124.459999,122.82,123.720001,100.946259,8399200
2010-06-09,124.830002,125.839996,123.580002,123.900002,101.093163,7795500
2010-06-10,125.989998,128.220001,125.800003,127.68,104.17733,7479700
2010-06-11,126.730003,128.800003,126.440002,128.449997,104.805611,5820200
2010-06-14,128.5,129.970001,128.490005,128.5,104.84642,6753000
2010-06-15,128.929993,129.949997,128.369995,129.789993,105.898933,6652500
2010-06-16,128.339996,130.679993,128.339996,130.350006,106.355865,6401000
2010-06-17,130.070007,131.029999,129.860001,130.979996,106.869896,5571000
2010-06-18,131.020004,131.25,130.130005,130.149994,106.19268,9581400
2010-06-21,131.419998,131.940002,130.220001,130.649994,106.600647,6857800
2010-06-22,130.369995,131.470001,129.070007,129.300003,105.499146,6030200
2010-06-23,129.25,131.470001,129.089996,130.110001,106.160034,6855800
2010-06-24,129.570007,129.729996,127.699997,128.190002,104.593468,5565500
2010-06-25,128.339996,129.100006,127.120003,127.120003,103.720428,10420400
2010-06-28,127.650002,129.470001,127.220001,128.979996,105.23806,6335100
2010-06-29,127.349998,128.399994,124.120003,125.089996,102.064102,9376200
2010-06-30,124.830002,125.220001,123,123.480003,100.75045,8018000
2010-07-01,123.550003,124.209999,121.610001,122.57,100.007973,9742100
2010-07-02,123.290001,123.290001,120.610001,121.860001,99.428658,6454500
2010-07-06,123.580002,124.629997,122.169998,123.459999,100.734131,6348700
2010-07-07,123.470001,127.120003,123.470001,127,103.622498,7090300
2010-07-08,127.370003,128.149994,126.739998,127.970001,104.413986,5439300
2010-07-09,127.900002,128.199997,127.290001,127.959999,104.4058,3898000
2010-07-12,127.370003,128.830002,127.160004,128.669998,104.985115,4206900
2010-07-13,128.970001,130.979996,128.690002,130.479996,106.461937,6687700
2010-07-14,129.320007,131.600006,129.139999,130.720001,106.657753,6607200
2010-07-15,129.869995,130.919998,129.550003,130.720001,106.657753,6186800
2010-07-16,129.960007,130.149994,127.849998,128.029999,104.462906,7002900
2010-07-19,128.669998,130.380005,128.369995,129.789993,105.898933,8388600
2010-07-20,122.970001,126.559998,122.93,126.550003,103.255356,16337400
2010-07-21,126.440002,126.5,124.620003,125.269997,102.210968,8615500
2010-07-22,126.32,127.779999,126.050003,127.470001,104.005989,6909000
2010-07-23,127.300003,128.800003,127,128.380005,104.748482,5078000
2010-07-26,128.179993,128.429993,127.139999,128.410004,104.77298,5174900
2010-07-27,128.779999,129.169998,127.889999,128.630005,104.952484,4648200
2010-07-28,128.669998,129.350006,127.879997,128.429993,104.789291,4248800
2010-07-29,129.059998,129.5,127.139999,128.020004,104.454781,8994200
2010-07-30,127.43,128.979996,127.040001,128.399994,104.764793,6021000
2010-08-02,129.25,131.199997,129.25,130.759995,106.690369,6437500
2010-08-03,130.029999,131.039993,129.330002,130.369995,106.372169,5091800
2010-08-04,130.460007,131.5,129.850006,131.270004,107.106514,4567500
2010-08-05,130.729996,131.979996,130.529999,131.830002,107.563438,4520600
2010-08-06,130.410004,130.479996,128.759995,130.139999,106.710663,6136200
2010-08-09,130.789993,132.339996,130.399994,132,108.235832,6131700
2010-08-10,131.179993,132.490005,130.770004,131.839996,108.104614,5471700
2010-08-11,130.690002,130.690002,129.460007,129.830002,106.456482,6316100
2010-08-12,127.690002,128.779999,127.519997,128.300003,105.201927,5132200
2010-08-13,127.959999,128.460007,127.330002,127.870003,104.849358,4669400
2010-08-16,127.470001,128.229996,126.959999,127.769997,104.767334,4009200
2010-08-17,128.830002,129.850006,127.900002,128.449997,105.324921,4298300
2010-08-18,128.869995,130.199997,127.800003,129.389999,106.095711,4883200
2010-08-19,128.669998,129.589996,128.020004,128.899994,105.693909,5402400
2010-08-20,128.720001,128.979996,126.959999,127.5,104.545975,6246300
2010-08-23,127.57,128.029999,126.440002,126.470001,103.701385,4034400
2010-08-24,125.209999,126.019997,124.57,124.900002,102.414047,5621200
2010-08-25,124.57,125.599998,124,125.269997,102.71743,5235300
2010-08-26,125.779999,125.779999,122.779999,122.779999,100.675705,7746600
2010-08-27,123.830002,124.800003,122.419998,124.730003,102.274651,6214200
2010-08-30,125.080002,125.269997,123.400002,123.400002,101.184082,3604000
2010-08-31,123.309998,123.989998,122.279999,123.129997,100.9627,5624200
2010-09-01,125.309998,126.309998,124.519997,125.769997,103.127411,5623100
2010-09-02,126.029999,126.230003,124.650002,125.040001,102.528824,5103300
2010-09-03,126.220001,127.599998,125.900002,127.580002,104.611549,5142900
2010-09-07,126.989998,127.360001,125.879997,125.949997,103.275009,4353300
2010-09-08,126.019997,126.519997,125.389999,126.080002,103.381599,4477500
2010-09-09,127.269997,127.57,126.150002,126.360001,103.611191,3436700
2010-09-10,126.989998,128.289993,126.260002,127.989998,104.947739,4418700
2010-09-13,128.630005,130,128.520004,129.610001,106.2761,5271300
2010-09-14,128.429993,129.919998,128.429993,128.850006,105.652916,4850500
2010-09-15,128.649994,129.960007,128.539993,129.429993,106.128494,4762500
2010-09-16,129.199997,129.949997,128.800003,129.669998,106.325294,4685000
2010-09-17,129.919998,130.600006,129.699997,130.190002,106.751686,10397400
2010-09-20,130.240005,132.089996,130.110001,131.789993,108.063629,7145500
2010-09-21,131.449997,132.800003,130.779999,131.979996,108.219406,5267900
2010-09-22,131.610001,132.580002,131.399994,132.570007,108.703209,4922400
2010-09-23,131.419998,132.779999,131.220001,131.669998,107.96524,3898800
2010-09-24,132.419998,134.149994,132.339996,134.110001,109.965958,7122400
2010-09-27,133.509995,135,133.509995,134.649994,110.408714,6155400
2010-09-28,134.669998,135.139999,133.710007,134.889999,110.60553,7481300
2010-09-29,134.399994,135.800003,134.339996,135.479996,111.08931,5151200
2010-09-30,135.5,136.110001,133.669998,134.139999,109.990555,6425800
2010-10-01,135.509995,136.279999,135.089996,135.639999,111.220467,5621200
2010-10-04,135.229996,135.919998,134.389999,135.25,110.900734,4059900
2010-10-05,136.179993,137.899994,136.119995,137.660004,112.876816,6202500
2010-10-06,136.880005,137.960007,136.830002,137.839996,113.024429,4783000
2010-10-07,137.919998,138.880005,137.520004,138.720001,113.745979,6440800
2010-10-08,138.399994,139.089996,138.059998,138.850006,113.852585,4540800
2010-10-11,138.789993,139.940002,138.639999,139.660004,114.516777,4004300
2010-10-12,138.399994,139.990005,138.270004,139.850006,114.672585,5637300
2010-10-13,139.910004,141.479996,139.779999,140.369995,115.098953,8784300
2010-10-14,140.350006,141.5,139.690002,141.5,116.025513,5653100
2010-10-15,142.100006,142.100006,140.539993,141.059998,115.664726,7220400
2010-10-18,140.899994,143.029999,140.839996,142.830002,117.116074,10322700
2010-10-19,137.300003,139.339996,136.699997,138.029999,113.180244,14159100
2010-10-20,138.279999,139.869995,138.130005,139.070007,114.032997,6945500
2010-10-21,139.809998,140.490005,138.399994,139.830002,114.656166,6221200
2010-10-22,140.149994,140.75,139.460007,139.669998,114.524971,4105300
2010-10-25,140.419998,141.399994,139.809998,139.839996,114.664375,4870000
2010-10-26,139.289993,142,138.529999,140.669998,115.34491,7327100
2010-10-27,139.520004,141.570007,139,141.429993,115.968109,6465300
2010-10-28,141.839996,141.949997,140.419998,140.899994,115.533524,5481600
2010-10-29,140.899994,144,140.75,143.600006,117.747467,8439300
2010-11-01,143.639999,144.259995,142.320007,143.320007,117.517883,5674600
2010-11-02,143.850006,144.710007,143.710007,143.839996,117.94426,4626400
2010-11-03,144.240005,144.460007,142.630005,144.169998,118.214813,5182100
2010-11-04,144.820007,146.839996,144.710007,146.789993,120.363167,6622500
2010-11-05,145.940002,146.929993,145.669998,146.919998,120.469719,4995800
2010-11-08,145.350006,146.580002,145.25,146.460007,120.626221,4459700
2010-11-09,146.699997,147.529999,145.630005,146.139999,120.362663,5700600
2010-11-10,146.089996,146.789993,145.630005,146.550003,120.700348,5172000
2010-11-11,144.699997,145.5,143.350006,145.429993,119.777908,4752200
2010-11-12,144.589996,145.770004,143.550003,143.740005,118.386002,4731500
2010-11-15,143.889999,144.75,143.270004,143.639999,118.303589,3827700
2010-11-16,142.929993,143.380005,141.179993,142.240005,117.150597,6342100
2010-11-17,142.490005,142.490005,141.389999,141.949997,116.911758,4785900
2010-11-18,143.039993,144.990005,142.75,144.360001,118.896629,4236200
2010-11-19,144.380005,145.350006,143.990005,145.050003,119.464935,5015900
2010-11-22,144,145.429993,143.559998,145.389999,119.744957,3730700
2010-11-23,144.240005,144.529999,142.330002,143.179993,117.924751,4570300
2010-11-24,143.949997,146.440002,143.820007,145.809998,120.090897,4874100
2010-11-26,145.300003,145.300003,143.570007,143.899994,118.517738,2081300
2010-11-29,143.529999,143.669998,141.5,142.889999,117.685921,5040300
2010-11-30,142.240005,142.759995,141.279999,141.460007,116.508171,7674800
2010-12-01,143.610001,145.130005,143.509995,144.410004,118.937843,6822800
2010-12-02,144.330002,145.850006,144.300003,145.179993,119.571991,5374000
2010-12-03,144.25,145.679993,144.25,145.380005,119.73674,3710600
2010-12-06,144.539993,145.869995,144.520004,144.990005,119.415535,3321800
2010-12-07,146.020004,146.300003,143.869995,144.020004,118.616638,4828600
2010-12-08,144.350006,145.649994,143.839996,144.979996,119.40731,4961400
2010-12-09,145.940002,145.940002,143.520004,144.300003,118.847198,4405300
2010-12-10,144.880005,144.949997,143.729996,144.820007,119.275528,3503800
2010-12-13,145.139999,145.399994,144.210007,144.279999,118.830788,4741000
2010-12-14,144.259995,146.009995,144.259995,145.820007,120.099091,4800800
2010-12-15,145.130005,145.720001,144.309998,144.720001,119.193153,4447400
2010-12-16,144.839996,145.320007,144.149994,144.550003,119.053116,4178600
2010-12-17,144.690002,145.5,144.399994,145,119.423729,10027000
2010-12-20,145.389999,145.539993,144.389999,144.509995,119.020164,3995000
2010-12-21,144.990005,145.990005,144.330002,145.740005,120.033211,3777100
2010-12-22,145.660004,146.399994,145.580002,145.949997,120.206184,3388800
2010-12-23,145.889999,146.330002,145.330002,145.889999,120.156784,2424500
2010-12-27,145.119995,145.699997,145,145.339996,119.703781,2314700
2010-12-28,145.309998,146.149994,145.059998,145.710007,120.008514,2699600
2010-12-29,146,147.5,145.710007,146.520004,120.675621,3661100
2010-12-30,146.360001,147.110001,146.25,146.669998,120.799179,3039100
2010-12-31,146.729996,147.070007,145.960007,146.759995,120.873306,2969800
2011-01-03,147.210007,148.199997,147.139999,147.479996,121.466309,4603800
2011-01-04,147.559998,148.220001,146.639999,147.639999,121.598083,5060100
2011-01-05,147.339996,147.479996,146.729996,147.050003,121.112152,4657400
2011-01-06,147.130005,148.789993,146.820007,148.660004,122.438156,5029200
2011-01-07,148.789993,148.860001,146.940002,147.929993,121.836937,4135700
2011-01-10,147.580002,148.059998,147.229996,147.639999,121.598083,3633400
2011-01-11,148.199997,148.350006,146.75,147.279999,121.301605,4163600
2011-01-12,147.990005,149.289993,147.669998,149.100006,122.800537,4091500
2011-01-13,149.240005,149.289993,148.25,148.820007,122.569954,3445800
2011-01-14,148.889999,150,148.470001,150,123.541763,4544200
2011-01-18,149.820007,151.460007,149.380005,150.649994,124.077148,9176900
2011-01-19,153.259995,156.130005,152.830002,155.690002,128.228149,12141000
2011-01-20,154.529999,155.960007,154.449997,155.800003,128.318741,7439900
2011-01-21,156.399994,156.779999,154.960007,155.5,128.071716,7009000
2011-01-24,155.419998,159.789993,155.330002,159.630005,131.47319,7285100
2011-01-25,159.210007,164.350006,159,161.440002,132.963928,8260800
2011-01-26,161.669998,161.899994,160.419998,161.039993,132.634506,5353100
2011-01-27,161.429993,162.179993,160.860001,161.070007,132.65921,4878300
2011-01-28,161.050003,161.919998,158.669998,159.210007,131.127274,6725600
2011-01-31,159.179993,162,158.679993,162,133.42514,7197200
2011-02-01,162.110001,163.940002,162,163.559998,134.710068,5831300
2011-02-02,163.399994,163.600006,162.610001,163.300003,134.49588,3904000
2011-02-03,163.160004,164.199997,162.809998,163.529999,134.685272,4683400
2011-02-04,163.479996,164.139999,163.220001,164,135.072388,3755200
2011-02-07,164.080002,164.990005,164.020004,164.820007,135.747726,4928100
2011-02-08,164.820007,166.25,164.320007,166.050003,137.302277,5612600
2011-02-09,165.619995,165.970001,164.100006,164.649994,136.144653,4633600
2011-02-10,163.899994,165,163.179993,164.089996,135.681595,5737800
2011-02-11,163.979996,165.009995,163.309998,163.850006,135.483154,5185200
2011-02-14,164.179993,164.380005,162.850006,163.220001,134.962189,4129800
2011-02-15,162.889999,163.570007,162.520004,162.839996,134.64801,3768700
2011-02-16,163.330002,163.600006,162.75,163.399994,135.111038,3216000
2011-02-17,163.300003,164.669998,162.850006,164.240005,135.805618,3230500
2011-02-18,164.460007,164.839996,164.100006,164.839996,136.301758,4245000
2011-02-22,163.570007,164.259995,161.779999,161.949997,133.912064,5209300
2011-02-23,161.809998,162.679993,160.139999,160.179993,132.448502,5998100
2011-02-24,159.630005,161.270004,159.029999,160.770004,132.93634,5707500
2011-02-25,161.059998,162.339996,160.860001,162.279999,134.184921,4518400
2011-02-28,162.360001,162.990005,161.240005,161.880005,133.854218,4773000
2011-03-01,163.149994,163.149994,159.880005,159.970001,132.274872,4382800
2011-03-02,159.429993,161.110001,159.410004,160.160004,132.431992,3413000
2011-03-03,161.419998,164,161.270004,163.479996,135.1772,4057800
2011-03-04,163.399994,164.309998,160.649994,161.830002,133.812897,4910700
2011-03-07,161.600006,162.979996,158.850006,159.929993,132.241806,5312000
2011-03-08,159.699997,163.429993,159.210007,162.279999,134.184921,5384800
2011-03-09,163.470001,167.720001,163.279999,165.860001,137.145142,9086600
2011-03-10,164.639999,164.669998,161.380005,162.020004,133.969955,7041400
2011-03-11,162.399994,163.240005,160.839996,162.429993,134.308975,4271000
2011-03-14,161.160004,161.979996,160.089996,161.389999,133.449005,4300500
2011-03-15,157.350006,159.639999,156.880005,159.020004,131.489365,6475800
2011-03-16,156.520004,156.979996,151.710007,153,126.511559,12195300
2011-03-17,154,154.5,152.699997,154.179993,127.487244,7376400
2011-03-18,156.5,156.949997,154.320007,155.889999,128.901276,11450000
2011-03-21,157.639999,159.630005,157.070007,157.679993,130.381302,5784000
2011-03-22,158.559998,158.610001,157.520004,158,130.645905,4311400
2011-03-23,158,160.080002,157.529999,159.529999,131.911041,4782500
2011-03-24,160.229996,160.710007,158.839996,160.039993,132.332779,5145800
2011-03-25,160.979996,162.740005,160.759995,162.179993,134.102249,5348100
2011-03-28,161.539993,162.580002,161.119995,161.369995,133.432495,3972800
2011-03-29,161.339996,163.089996,161.149994,162.880005,134.681076,3456700
2011-03-30,163.550003,163.990005,163.020004,163.600006,135.276382,3394100
2011-03-31,163.399994,164.059998,163.070007,163.070007,134.838196,3860800
2011-04-01,163.699997,164.419998,163.039993,164.270004,135.83046,4381900
2011-04-04,164.419998,164.729996,163.580002,164.25,135.813873,3225100
2011-04-05,163.809998,164.699997,163.619995,163.990005,135.598877,3612000
2011-04-06,164.339996,164.75,163.809998,164.039993,135.640259,3774800
2011-04-07,164.100006,164.550003,163.279999,164.380005,135.921432,3666700
2011-04-08,164.350006,164.380005,163.160004,164.050003,135.648499,3324100
2011-04-11,163.440002,164,163.110001,163.949997,135.565826,4139000
2011-04-12,163.360001,163.770004,162.300003,163.25,134.987,3860600
2011-04-13,163.970001,164.929993,163.660004,163.949997,135.565826,4181900
2011-04-14,163.839996,165.360001,163.160004,164.970001,136.409256,4699100
2011-04-15,165,166.339996,164.869995,166.210007,137.43457,5287400
2011-04-18,164.639999,166.160004,162.860001,165.940002,137.211273,6160700
2011-04-19,165.710007,166.380005,164.440002,165.399994,136.764801,6547100
2011-04-20,163.100006,165.889999,162.190002,164.75,136.227325,10891800
2011-04-21,165.630005,168.449997,164.860001,168.279999,139.146133,6158400
2011-04-25,167.649994,168.770004,167.229996,167.669998,138.641815,3583800
2011-04-26,167.990005,169.199997,167.399994,168.490005,139.319855,7300000
2011-04-27,168.610001,170.589996,168.460007,170.369995,140.874344,5299700
2011-04-28,169.990005,171.380005,169.699997,170.779999,141.213394,5087700
2011-04-29,171.100006,173,170.479996,170.580002,141.047989,5587700
2011-05-02,172.110001,173.539993,171.490005,172.149994,142.346222,5396200
2011-05-03,172,173.479996,171.229996,172.869995,142.941528,5007700
2011-05-04,172.360001,172.619995,169.589996,170.619995,141.08107,6890300
2011-05-05,170.470001,170.869995,167.5,168.460007,139.295013,7332000
2011-05-06,169.029999,170.149994,168.240005,168.889999,140.275085,4839400
2011-05-09,168.389999,169.850006,168.309998,169.100006,140.449524,3594800
2011-05-10,169.25,170.899994,169.220001,170.380005,141.512634,4934800
2011-05-11,170.300003,170.520004,167.820007,169.5,140.781769,4663200
2011-05-12,169.649994,172.770004,168.649994,172.240005,143.057495,5138500
2011-05-13,171.699997,172.149994,169.440002,169.919998,141.130569,5167400
2011-05-16,169.809998,170.639999,168.309998,168.860001,140.250198,4662200
2011-05-17,167.850006,171.410004,166.529999,170.5,141.61232,8773200
2011-05-18,170.100006,171.190002,169.460007,170.440002,141.562515,4154300
2011-05-19,170.860001,171.399994,169.320007,170.589996,141.687073,3538300
2011-05-20,170.399994,171.149994,169.380005,170.160004,141.32991,4869900
2011-05-23,168.580002,168.690002,167.070007,168.259995,139.751846,5144000
2011-05-24,168.5,168.669998,167.509995,167.990005,139.527588,4643600
2011-05-25,167.630005,168.399994,167.509995,167.75,139.328278,3882100
2011-05-26,167.460007,167.5,165.899994,167.179993,138.854858,5771300
2011-05-27,167.910004,168.470001,167,167.5,139.120605,3277600
2011-05-31,168.440002,169.889999,167.820007,168.929993,140.308319,9123400
2011-06-01,168.899994,169.580002,166.5,166.559998,138.339859,5134600
2011-06-02,166.440002,167.100006,165.710007,166.089996,137.949493,3854100
2011-06-03,164.300003,165.889999,164.130005,165.050003,137.085663,5230500
2011-06-06,164.759995,165.580002,164.270004,164.75,136.836533,3619700
2011-06-07,165.110001,165.240005,163.610001,163.690002,135.956161,4187000
2011-06-08,163.270004,164.850006,163.259995,164.339996,136.496017,3850800
2011-06-09,165.009995,165.960007,164.759995,164.839996,136.911285,4299800
2011-06-10,164.570007,164.839996,162.869995,163.179993,135.532516,4683300
2011-06-13,164.440002,164.460007,162.729996,163.169998,135.524246,5099200
2011-06-14,163.869995,164.570007,163.649994,164.119995,136.313263,7050000
2011-06-15,162.75,163.410004,161.520004,162.330002,134.826553,5225600
2011-06-16,162.059998,163.630005,161.779999,162.669998,135.108948,4861100
2011-06-17,164.240005,165.100006,163.580002,164.440002,136.579071,7149700
2011-06-20,163.699997,165.610001,163.589996,165.020004,137.060822,3956100
2011-06-21,165.199997,166.75,164,166.220001,138.057465,5387300
2011-06-22,165.589996,166.809998,165.100006,165.679993,137.608948,3960500
2011-06-23,164.059998,166.729996,163.800003,166.119995,137.974411,5271500
2011-06-24,165.850006,165.940002,164.570007,165.070007,137.102371,4402600
2011-06-27,165.740005,168.240005,165.210007,167.619995,139.220276,4446700
2011-06-28,168.330002,170.699997,168.009995,170.009995,141.205368,4850000
2011-06-29,170.610001,170.860001,169.820007,170.539993,141.645538,3817100
2011-06-30,171.110001,172.449997,170.75,171.550003,142.484436,5105200
2011-07-01,171.610001,174.649994,171.490005,174.539993,144.967819,5181700
2011-07-05,173.520004,175.429993,173.520004,175.429993,145.707031,4586500
2011-07-06,175.190002,177.770004,175.089996,177.710007,147.600739,5885900
2011-07-07,176.779999,177.270004,176.119995,176.479996,146.579117,5905600
2011-07-08,175.490005,176.490005,175.009995,176.490005,146.587448,4399900
2011-07-11,174.899994,176.149994,174.610001,174.990005,145.341599,4766500
2011-07-12,174.929993,175.369995,173.889999,174.050003,144.560883,5036800
2011-07-13,174.899994,176.320007,174,174.320007,144.785049,4074800
2011-07-14,174.399994,176.100006,173.839996,174.229996,144.710342,4613100
2011-07-15,175.080002,175.940002,174.070007,175.539993,145.798401,5347100
2011-07-18,174.729996,176.460007,173.580002,175.279999,145.582458,8879700
2011-07-19,178.740005,185.210007,178.649994,185.210007,153.830017,13245600
2011-07-20,183.839996,184.419998,183,183.649994,152.534302,5901100
2011-07-21,183.589996,185.5,182.899994,184.899994,153.57254,4958400
2011-07-22,184.639999,185.630005,184.259995,185.179993,153.805054,4516100
2011-07-25,183.889999,184.960007,183.279999,183.699997,152.575821,4987000
2011-07-26,182.940002,184.050003,182.649994,182.929993,151.93631,4356200
2011-07-27,182.009995,182.910004,180.929993,181.350006,150.624039,5806800
2011-07-28,181.059998,183.270004,180.880005,181.800003,150.997772,4478800
2011-07-29,180.259995,183.429993,179.729996,181.850006,151.039307,6665600
2011-08-01,182.600006,183.690002,178.5,180.75,150.125641,5842700
2011-08-02,179.949997,182.289993,177.860001,178.050003,147.883148,5770400
2011-08-03,177.669998,179.229996,175.410004,178.830002,148.53096,6722000
2011-08-04,176.5,177.919998,171.179993,171.479996,142.426285,11022300
2011-08-05,172.100006,174.220001,166.520004,172.979996,143.67215,11871800
2011-08-08,168.830002,172.610001,166,166.220001,138.658661,15804900
2011-08-09,167.460007,171.050003,162,170.610001,142.320709,12517600
2011-08-10,168.179993,169.229996,161.850006,162.539993,135.588806,13993600
2011-08-11,164.100006,168.770004,162.940002,166.729996,139.084122,9175600
2011-08-12,168.5,169.380005,165.830002,168.199997,140.310318,5187000
2011-08-15,171.320007,174,170.389999,172.990005,144.306107,7645400
2011-08-16,172.190002,172.190002,169,171.240005,142.846268,5585400
2011-08-17,171.570007,172.990005,169.889999,171.479996,143.046524,5129700
2011-08-18,166.320007,166.460007,160.160004,163.830002,136.664963,15082600
2011-08-19,162.169998,163.940002,157.130005,157.539993,131.417923,14068600
2011-08-22,161.350006,161.679993,157.619995,158.979996,132.619186,7249100
2011-08-23,160.649994,164.589996,159.529999,164.320007,137.073715,6923300
2011-08-24,164.130005,166.830002,163.350006,166.759995,139.109131,6427000
2011-08-25,167.520004,168.529999,164.850006,165.580002,138.124786,6751600
2011-08-26,164.850006,169.330002,163.279999,169.139999,141.094513,6438200
2011-08-29,170.580002,172.720001,170.360001,172.619995,143.997437,5293400
2011-08-30,172.059998,173.509995,170.880005,172.509995,143.905685,4477700
2011-08-31,173.289993,173.720001,170.710007,171.910004,143.405182,6074200
2011-09-01,172.710007,173.679993,170.119995,170.330002,142.087189,5463900
2011-09-02,167.690002,168.929993,166,166.979996,139.292664,4979100
2011-09-06,163.059998,165.550003,162.199997,165.110001,137.732697,5761200
2011-09-07,167.279999,167.899994,166.160004,167.309998,139.567947,6796600
2011-09-08,167,169.580002,165.100006,165.25,137.849503,6027200
2011-09-09,164.570007,165.190002,160.809998,161.369995,134.612823,6743900
2011-09-12,160.039993,162.440002,158.759995,162.419998,135.488785,5247200
2011-09-13,163.639999,163.919998,161.539993,163.429993,136.331268,4723800
2011-09-14,164.009995,169.660004,161.990005,167.240005,139.509537,6980700
2011-09-15,168.639999,170.160004,167.229996,170.089996,141.886963,5464400
2011-09-16,171.330002,172.990005,169.740005,172.990005,144.306107,11048100
2011-09-19,169.5,173.869995,169.429993,173.130005,144.422913,4755600
2011-09-20,173.570007,177.429993,172.699997,174.720001,145.749283,6209600
2011-09-21,175,177.669998,172.619995,173.020004,144.331131,7043100
2011-09-22,168.330002,169.970001,166.5,168.619995,140.660675,8195600
2011-09-23,166.990005,169.539993,165.759995,169.339996,141.261307,5586600
2011-09-26,170.960007,174.699997,169.860001,174.509995,145.574051,6745700
2011-09-27,176.820007,179.619995,176.429993,177.710007,148.2435,7638800
2011-09-28,177.970001,180.75,177.080002,177.550003,148.110016,7732200
2011-09-29,179.690002,180.910004,175.529999,179.169998,149.461395,6944300
2011-09-30,176.009995,178.270004,174.75,174.869995,145.874374,7807400
2011-10-03,174.360001,177.919998,173.039993,173.289993,144.556366,9042600
2011-10-04,171.539993,175.070007,168.880005,174.740005,145.765976,9200000
2011-10-05,174.570007,177.300003,172.679993,176.850006,147.526047,5851700
2011-10-06,176.809998,181.990005,175.660004,181.690002,151.563538,7180900
2011-10-07,182.320007,183.720001,181.639999,182.389999,152.147491,6842600
2011-10-10,183,186.630005,182.899994,186.619995,155.676102,5784800
2011-10-11,184.589996,186,184.110001,185,154.324722,5330500
2011-10-12,186.080002,188,185.649994,186.119995,155.259003,5338200
2011-10-13,184.970001,187.5,184.5,186.820007,155.84288,4399200
2011-10-14,188.190002,190.529999,187.729996,190.529999,158.937775,5368200
2011-10-17,189.710007,190.160004,185.899994,186.589996,155.651062,8790300
2011-10-18,178,179.380005,176.25,178.899994,149.23616,15729400
2011-10-19,179.679993,179.809998,177.009995,177.389999,147.976517,6708300
2011-10-20,178.130005,179.240005,176.169998,177.25,147.859772,7513800
2011-10-21,179.110001,181.669998,178.75,181.630005,151.513519,8054200
2011-10-24,181.509995,183.389999,180.619995,182.25,152.03067,5890600
2011-10-25,181.660004,182.970001,180.009995,180.360001,150.454041,5373100
2011-10-26,181.740005,182.279999,179.029999,181.970001,151.79715,5387700
2011-10-27,184.990005,187,183.179993,185.880005,155.058792,7057800
2011-10-28,185.570007,188.070007,185.279999,187.449997,156.368469,5009800
2011-10-31,185.589996,186.910004,184.630005,184.630005,154.016052,4710000
2011-11-01,181.550003,183.259995,180.740005,181.350006,151.279968,5881200
2011-11-02,184,185.25,183.029999,183.919998,153.423813,4136600
2011-11-03,185.130005,187.779999,184.020004,187.300003,156.243332,4953500
2011-11-04,186.270004,187.139999,184.740005,186.380005,155.475891,3237600
2011-11-07,186.220001,187.729996,184.75,187.320007,156.26004,3530800
2011-11-08,187.479996,187.880005,185.509995,187.25,156.829544,4330600
2011-11-09,184.199997,185.240005,181.160004,182.240005,152.633484,5494800
2011-11-10,183.580002,184.770004,181.869995,183.350006,153.563141,3881600
2011-11-11,185.270004,187.830002,185.139999,187.380005,156.938431,3665300
2011-11-14,189.169998,189.839996,186.850006,187.350006,156.913345,6038600
2011-11-15,187.490005,189.970001,185.639999,188.75,158.085846,4585300
2011-11-16,187.820007,189.899994,186.300003,186.619995,156.301895,4616800
2011-11-17,186.809998,188.830002,183.389999,185.729996,155.556473,5840500
2011-11-18,186.710007,186.970001,184.660004,185.240005,155.146088,4440900
2011-11-21,183.369995,183.960007,180,181.479996,151.996902,5145100
2011-11-22,182.220001,182.979996,180.289993,181.309998,151.854568,4178600
2011-11-23,180.669998,181.490005,177.520004,177.949997,149.040436,4800900
2011-11-25,178.009995,179.559998,177.059998,177.059998,148.294998,2232800
2011-11-28,182.710007,182.929993,180.669998,182.210007,152.608337,4524200
2011-11-29,182.020004,183.309998,180.839996,180.940002,151.544647,3661600
2011-11-30,184.570007,188.350006,184.210007,188,157.457718,7836800
2011-12-01,187.009995,189.990005,186.770004,189.449997,158.672119,4858800
2011-12-02,189.919998,191.330002,189.449997,189.660004,158.848007,4962200
2011-12-05,191.179993,193.610001,190.380005,190.839996,159.836288,5699400
2011-12-06,190.649994,193.529999,190.320007,192.940002,161.595154,4144900
2011-12-07,191.990005,194.899994,191.279999,194.050003,162.524811,5081700
2011-12-08,192.479996,193.800003,191.070007,191.580002,160.4561,4369000
2011-12-09,192.910004,194.869995,192.399994,194.559998,162.95195,4847900
2011-12-12,193.639999,193.899994,191.220001,192.179993,160.958633,3796100
2011-12-13,193.460007,194.300003,190.639999,191.149994,160.095932,5008400
2011-12-14,189.839996,190.279999,188,188.720001,158.060745,5057700
2011-12-15,190.479996,191.199997,186.889999,187.479996,157.022171,4474500
2011-12-16,188.009995,188.009995,181.910004,183.570007,153.747437,11849400
2011-12-19,184.509995,184.690002,182.25,182.889999,153.177856,5039900
2011-12-20,185.5,187.330002,184.759995,187.240005,156.821213,4740100
2011-12-21,183.220001,183.5,179.039993,181.470001,151.988571,9282500
2011-12-22,182.710007,182.800003,181,182.039993,152.465973,5052000
2011-12-23,183.110001,184.850006,181.889999,184.75,154.735733,3052300
2011-12-27,184.970001,185.850006,184.389999,184.949997,154.903229,2775200
2011-12-28,185.190002,185.399994,183.339996,183.990005,154.099182,2872000
2011-12-29,184.070007,186.229996,184.009995,186.179993,155.93335,2941600
2011-12-30,186.330002,186.479996,183.850006,183.880005,154.007004,3530900
2012-01-03,186.729996,188.710007,186,186.300003,156.033936,5646000
2012-01-04,185.570007,186.330002,184.940002,185.539993,155.397339,4346700
2012-01-05,184.809998,185.029999,183.100006,184.660004,154.660309,4463100
2012-01-06,184.389999,184.479996,182.309998,182.539993,152.884689,4897100
2012-01-09,182.199997,182.270004,180.270004,181.589996,152.08905,5201200
2012-01-10,183.229996,183.720001,181.199997,181.309998,151.854568,5161000
2012-01-11,180.729996,182.809998,180.5,182.320007,152.700546,4110800
2012-01-12,181.860001,181.910004,178.380005,180.550003,151.218033,6881000
2012-01-13,179.479996,179.610001,177.350006,179.160004,150.053864,5279200
2012-01-17,180.360001,182,179.320007,180,150.75737,6003400
2012-01-18,179.830002,181.600006,179.5,181.070007,151.653549,4600600
2012-01-19,181.789993,182.360001,180.350006,180.520004,151.192886,8567200
2012-01-20,185.770004,188.970001,184.75,188.520004,157.893219,12849700
2012-01-23,187.910004,190.520004,187.669998,189.979996,159.116058,5751700
2012-01-24,188.630005,192.300003,188.520004,191.929993,160.749237,5345700
2012-01-25,191.330002,192.240005,189.610001,191.729996,160.581696,4359700
2012-01-26,191.789993,192.789993,190.470001,190.979996,159.953552,4004700
2012-01-27,190.009995,191.770004,189.809998,190.460007,159.518066,3360400
2012-01-30,189.389999,192.729996,188.220001,192.5,161.226624,4359000
2012-01-31,193.089996,193.100006,191,192.600006,161.310394,4826800
2012-02-01,193.210007,194.809998,192.410004,192.619995,161.327148,5088800
2012-02-02,192.720001,193.330002,191.330002,191.529999,160.4142,3907300
2012-02-03,192.929993,194.130005,192.539993,193.639999,162.181427,4521700
2012-02-06,192.479996,193.759995,192,192.820007,161.49469,3639800
2012-02-07,192.449997,194.139999,191.970001,193.350006,161.938583,3433000
2012-02-08,192.779999,193.580002,191.729996,192.949997,162.232819,3803800
2012-02-09,193.029999,194.460007,192.550003,193.130005,162.384155,3876400
2012-02-10,191.759995,192.429993,191.279999,192.419998,161.787201,3391100
2012-02-13,193.309998,193.690002,191.740005,192.619995,161.955353,2458800
2012-02-14,191.759995,192.600006,190.830002,192.220001,161.619034,3398100
2012-02-15,192.309998,193.440002,191.259995,192.25,161.644287,4020900
2012-02-16,192.610001,193.25,192,193.020004,162.291702,3525500
2012-02-17,193.710007,193.860001,192.300003,193.419998,162.627991,3746500
2012-02-21,193.729996,194.240005,192.460007,193.389999,162.602798,3293600
2012-02-22,193.029999,194.740005,192.75,193.869995,163.006348,3275800
2012-02-23,193.869995,199.229996,193.279999,197.610001,166.150925,8032700
2012-02-24,198.380005,198.559998,196.610001,197.759995,166.2771,3353200
2012-02-27,196.779999,198.710007,196.100006,197.529999,166.083694,3758400
2012-02-28,197.75,198.960007,197.429993,197.979996,166.462051,3167400
2012-02-29,197.860001,199.169998,196.449997,196.729996,165.411057,5117100
2012-03-01,197.229996,198.470001,196.929993,197.529999,166.083694,3560300
2012-03-02,197.100006,198.889999,197.059998,198.809998,167.159943,3727400
2012-03-05,198.360001,201.190002,198.300003,200.660004,168.715439,6938000
2012-03-06,199.139999,199.639999,196.809998,197.259995,165.856674,5214700
2012-03-07,198.089996,198.570007,197.309998,197.770004,166.285477,3346900
2012-03-08,199.240005,199.990005,198.649994,199.809998,168.000717,3145800
2012-03-09,199.979996,201.100006,199.720001,200.619995,168.681778,3178200
2012-03-12,200.929993,201.570007,200.229996,201,169.001266,3119700
2012-03-13,201.720001,203.899994,201.610001,203.779999,171.338684,4866000
2012-03-14,203.779999,205.149994,203.639999,204.720001,172.129089,4602300
2012-03-15,204.940002,206.179993,204.740005,206,173.205292,3621100
2012-03-16,207.029999,207.520004,206.009995,206.009995,173.213669,9637000
2012-03-19,205.710007,206.529999,204.5,205.720001,172.969864,3763200
2012-03-20,204.740005,205,203.699997,204.25,171.733887,3695100
2012-03-21,204.320007,205.770004,204.300003,204.690002,172.103867,3329900
2012-03-22,204,205.990005,203.960007,205.490005,172.776474,3307800
2012-03-23,205.889999,205.960007,204.559998,205.479996,172.768082,3036200
2012-03-26,206.449997,207.919998,206.320007,207.770004,174.693542,3418200
2012-03-27,208.460007,208.660004,207,207.179993,174.197449,2704500
2012-03-28,207.440002,208.690002,206.270004,207.289993,174.289932,3265700
2012-03-29,206.089996,208.5,206.020004,208.270004,175.113953,3403700
2012-03-30,208.740005,209.119995,208.009995,208.649994,175.433411,3215200
2012-04-02,208.960007,209.690002,208.089996,209.470001,176.122894,3387900
2012-04-03,209.309998,210.690002,208.539993,209.5,176.148117,4091500
2012-04-04,206.220001,206.979996,205.190002,206.050003,173.247314,4404000
2012-04-05,205.149994,205.679993,204.460007,205.470001,172.759674,3809000
2012-04-09,204.399994,206.169998,203.369995,204.940002,172.314056,3326900
2012-04-10,204.940002,205.740005,202.169998,202.330002,170.119537,4132900
2012-04-11,203.990005,204.320007,202.460007,202.580002,170.329773,3366200
2012-04-12,202.800003,205.559998,202.639999,205.320007,172.63356,2929600
2012-04-13,204.320007,204.649994,202.800003,202.800003,170.514725,3767000
2012-04-16,204.740005,205.970001,202.720001,202.720001,170.447495,3826600
2012-04-17,204.570007,207.639999,204.149994,207.449997,174.424454,6065500
2012-04-18,202.429993,204.070007,200,200.130005,168.269791,10153500
2012-04-19,200.029999,201.259995,197.520004,199.509995,167.748474,5762900
2012-04-20,199.830002,200.119995,199.089996,199.600006,167.824188,4758200
2012-04-23,197.889999,199.100006,196.789993,198.619995,167.000168,3618800
2012-04-24,199.059998,202.479996,198.869995,200,168.160461,5626300
2012-04-25,202.020004,203.690002,201.800003,203.570007,171.162186,4003400
2012-04-26,203.399994,206.210007,203.399994,205.580002,172.852188,3302700
2012-04-27,206.470001,208.169998,205.910004,206.809998,173.886337,3496900
2012-04-30,206.710007,207.960007,206.320007,207.080002,174.113373,2773200
2012-05-01,207.179993,208.929993,206.710007,208,174.886917,2715900
2012-05-02,206.970001,208.270004,206.910004,208.059998,174.937332,2360300
2012-05-03,208.270004,208.919998,206.550003,207.240005,174.24791,2826600
2012-05-04,206.470001,207.110001,204.399994,204.990005,172.356094,4023600
2012-05-07,203.960007,204.770004,202.899994,203.75,171.313492,3373400
2012-05-08,202.440002,203.059998,199.720001,201.479996,170.114563,3881500
2012-05-09,199.990005,203,199.059998,201.229996,169.903488,3742500
2012-05-10,201,203.25,200.020004,200.600006,169.371582,3830500
2012-05-11,199.960007,202.119995,199.949997,201.169998,169.852844,2391500
2012-05-14,199.919998,200.710007,198.559998,199.440002,168.392136,3029200
2012-05-15,199.440002,201.470001,198.759995,199.039993,168.054413,2987400
2012-05-16,199.419998,201.350006,198.179993,199.729996,168.636993,5001000
2012-05-17,199.669998,200.789993,197.639999,197.889999,167.083435,5626300
2012-05-18,198.779999,198.779999,195.160004,195.880005,165.386368,5737100
2012-05-21,195.979996,197.929993,194.630005,197.759995,166.973663,3831700
2012-05-22,198.039993,198.259995,196.059998,196.820007,166.180023,3567100
2012-05-23,195.529999,196.490005,193.199997,196.119995,165.588959,4100000
2012-05-24,195.990005,196.279999,194,196.089996,165.563629,3569300
2012-05-25,195.110001,196,194,194.300003,164.052353,2901900
2012-05-29,195.220001,198.080002,195.220001,196.460007,165.876038,3618500
2012-05-30,194.800003,195.470001,193.770004,194.529999,164.24649,3602500
2012-05-31,194.100006,194.929993,192,192.899994,162.870209,9287500
2012-06-01,190.119995,191.720001,188.600006,189.080002,159.644913,5206400
2012-06-04,188.339996,189.380005,187,188.539993,159.188965,4624500
2012-06-05,187.919998,189.850006,187.559998,189.199997,159.746231,3556500
2012-06-06,190.779999,194,190.020004,193.990005,163.790543,3641300
2012-06-07,195.279999,195.830002,193.940002,194.440002,164.170517,3701100
2012-06-08,193.710007,195.139999,192.699997,195.139999,164.761566,2479200
2012-06-11,196.600006,196.699997,192.369995,192.509995,162.540939,3273300
2012-06-12,192.139999,194.669998,192.139999,194.550003,164.263428,3023700
2012-06-13,194.360001,195.190002,192.350006,193.100006,163.039124,3247700
2012-06-14,193,195.830002,192.740005,195.100006,164.727753,3585000
2012-06-15,196.080002,199.270004,195.399994,199.100006,168.105042,6389000
2012-06-18,197.570007,199.639999,197.169998,198.289993,167.421143,3378900
2012-06-19,198.830002,199.990005,198.800003,198.929993,167.961533,3297600
2012-06-20,198.699997,199.740005,197.5,198.779999,167.834885,3378200
2012-06-21,199.070007,199.449997,193.190002,193.389999,163.283966,4316600
2012-06-22,193.869995,194.880005,193.220001,193.699997,163.545731,8823000
2012-06-25,192.479996,193.389999,191.679993,192.860001,162.836502,3211600
2012-06-26,193.539993,193.679993,190.75,191.949997,162.06813,3435900
2012-06-27,192.139999,193.699997,190.899994,193,162.954666,2762700
2012-06-28,191.229996,192.080002,188.899994,191.399994,161.603745,3967300
2012-06-29,194.550003,195.809998,192.410004,195.580002,165.133072,5259600
2012-07-02,196.360001,197.199997,194.850006,195.830002,165.344116,2827000
2012-07-03,195.460007,196.339996,194.910004,195.929993,165.428543,1450400
2012-07-05,194.880005,196.850006,193.630005,195.289993,164.888168,2690200
2012-07-06,193.919998,193.940002,189.740005,191.410004,161.612198,4952900
2012-07-09,190.759995,191,188.050003,189.669998,160.143127,3988100
2012-07-10,190.300003,191.139999,185.600006,186.259995,157.263916,4690300
2012-07-11,186.220001,187.360001,183.509995,185.25,156.411179,5456100
2012-07-12,184.25,184.389999,181.850006,183.089996,154.587448,4931300
2012-07-13,183.460007,186.330002,183.029999,186.009995,157.052841,3933000
2012-07-16,185.580002,186.100006,184.580002,184.789993,156.022751,3144400
2012-07-17,185.729996,186.289993,183.199997,183.649994,155.060257,5158600
2012-07-18,184.149994,188.589996,183.550003,188.25,158.944107,8019500
2012-07-19,193.399994,196.850006,192.970001,195.339996,164.930405,10395400
2012-07-20,194.089996,194.899994,192.169998,192.449997,162.490326,4789700
2012-07-23,189.779999,191.300003,188.199997,190.830002,161.122513,3904500
2012-07-24,190.919998,191.320007,188.559998,190.339996,160.708786,3597100
2012-07-25,190.309998,192.770004,189.320007,191.080002,161.333588,3833800
2012-07-26,193.490005,194.949997,192.570007,193.949997,163.75679,3282900
2012-07-27,195.100006,197.410004,193.949997,196.389999,165.816925,4177300
2012-07-30,196.320007,197.839996,195.919998,196.679993,166.061783,2787000
2012-07-31,196.5,197.580002,195.880005,195.979996,165.470764,3507000
2012-08-01,196.960007,197.850006,194.720001,195.179993,164.795288,2559300
2012-08-02,194.160004,196.600006,193.020004,194.449997,164.178955,2812600
2012-08-03,196.479996,198.949997,196.160004,198.520004,167.615341,3278100
2012-08-06,198.759995,199.940002,198.520004,198.759995,167.817978,2337800
2012-08-07,199.429993,200.880005,198.800003,199.929993,168.805832,3209400
2012-08-08,198.270004,199.690002,198.160004,199.029999,168.763428,2068300
2012-08-09,198.619995,199.460007,197.889999,198.419998,168.246231,2160100
2012-08-10,197.869995,199.369995,197.240005,199.289993,168.983902,2600500
2012-08-13,198.880005,199.979996,197.789993,199.009995,168.74649,2418300
2012-08-14,198.880005,199.330002,197.720001,198.289993,168.135971,2562300
2012-08-15,198.899994,199.330002,197.919998,198.399994,168.229279,2111800
2012-08-16,198.770004,201.320007,198.119995,200.839996,170.298157,2729500
2012-08-17,201.080002,202,200.660004,201.220001,170.620422,2551800
2012-08-20,200.690002,201.130005,200.029999,200.5,170.009918,2336000
2012-08-21,200.990005,201,198.369995,198.649994,168.441254,3111300
2012-08-22,198.639999,198.649994,196.899994,197.25,167.254135,3296100
2012-08-23,197.039993,197.369995,195.440002,195.699997,165.939835,2757400
2012-08-24,194.960007,198.110001,194.199997,197.770004,167.695023,2639500
2012-08-27,197.960007,198.300003,195.610001,195.690002,165.931381,2498800
2012-08-28,195.559998,196.110001,194.5,194.869995,165.236023,2539200
2012-08-29,195.130005,196.039993,194.899994,195.080002,165.414154,2141400
2012-08-30,194.770004,195.470001,193.179993,193.369995,163.964157,2740900
2012-08-31,194.309998,195.949997,193.460007,194.850006,165.219147,3193300
2012-09-04,196.610001,197.169998,193.25,194.539993,164.956253,4514400
2012-09-05,194.410004,195.850006,193.889999,195.039993,165.380234,3312500
2012-09-06,196.259995,199.460007,196.110001,199.100006,168.822754,3931700
2012-09-07,199.119995,199.5,198.080002,199.5,169.161972,3413700
2012-09-10,199.389999,201.820007,198.729996,200.949997,170.391464,4208000
2012-09-11,200.550003,203.460007,200.509995,203.270004,172.358673,3910600
2012-09-12,203.520004,204.649994,202.960007,203.770004,172.782623,3284000
2012-09-13,204.380005,206.809998,203.460007,206.360001,174.978729,3879600
2012-09-14,206.240005,207.649994,206.050003,206.809998,175.360352,4057100
2012-09-17,205.550003,207.990005,205.550003,207.149994,175.648651,3275100
2012-09-18,206.880005,207.880005,206.479996,207.070007,175.580795,2476100
2012-09-19,207.550003,207.570007,206.009995,206.429993,175.038132,2605600
2012-09-20,205.850006,206.990005,205.300003,206.179993,174.826157,3739100
2012-09-21,207.360001,207.940002,205.919998,205.979996,174.656601,12771500
2012-09-24,205.020004,206.059998,204.899994,205.289993,174.071487,3511100
2012-09-25,205.600006,207.320007,204.949997,204.979996,173.80864,3345200
2012-09-26,205.050003,205.979996,203.899994,204,172.977707,3423300
2012-09-27,204.369995,206.899994,204.139999,205.910004,174.597198,2771900
2012-09-28,205.660004,208.320007,205.309998,207.449997,175.903015,4910900
2012-10-01,208.009995,211.75,207.940002,210.470001,178.463776,5456900
2012-10-02,210.960007,211.470001,208.5,209.839996,177.929581,3321000
2012-10-03,209.940002,211.300003,209.300003,210.509995,178.497681,3192300
2012-10-04,210.279999,210.970001,208.529999,210.389999,178.39592,2957500
2012-10-05,211.149994,211.789993,210.059998,210.589996,178.565521,2858400
2012-10-08,210.020004,210.639999,209.210007,209.820007,177.912613,1982600
2012-10-09,209.949997,210.740005,207.699997,207.990005,176.360901,3580400
2012-10-10,207.820007,208.229996,205.050003,205.820007,174.52092,4024500
2012-10-11,206.570007,207.270004,205.630005,205.759995,174.469986,2910000
2012-10-12,205.639999,207.960007,205.559998,207.800003,176.199799,2712000
2012-10-15,208.880005,209.399994,207.820007,208.929993,177.157974,3060900
2012-10-16,209.940002,211,209.470001,211,178.913208,5632100
2012-10-17,201.210007,203.410004,198.550003,200.630005,170.120132,12673900
2012-10-18,199.910004,200.139999,194.070007,194.960007,165.312424,9295900
2012-10-19,195.289993,196.080002,193.179993,193.360001,163.955688,6620300
2012-10-22,193.710007,194.679993,192.440002,194.399994,164.837509,4402500
2012-10-23,193.529999,194,190.940002,191.25,162.16658,4427400
2012-10-24,192.440002,193.289993,190.559998,190.720001,161.717178,3738000
2012-10-25,191.410004,192.440002,190.710007,191.600006,162.463303,3249600
2012-10-26,191.490005,193.869995,191.470001,193.270004,163.879349,4006500
2012-10-31,194.800003,196.410004,193.630005,194.529999,164.947739,6052300
2012-11-01,194.679993,197.889999,194.550003,197.149994,167.169342,3758800
2012-11-02,197.529999,198,193.289993,193.429993,164.01503,4260100
2012-11-05,192.360001,194.970001,192.009995,194.139999,164.617081,2736200
2012-11-06,195.259995,196.75,194.679993,195.070007,165.405624,3281000
2012-11-07,193.360001,193.679993,191.160004,191.160004,162.799591,4746200
2012-11-08,191.399994,191.809998,190.089996,190.100006,161.896896,3542200
2012-11-09,189.850006,191.639999,188.880005,189.639999,161.505112,3671600
2012-11-12,190.029999,190.770004,187.410004,189.25,161.173019,3067400
2012-11-13,188.389999,190.880005,188.25,188.320007,160.380981,3406700
2012-11-14,189.139999,189.270004,185.279999,185.509995,157.987854,4404400
2012-11-15,185.830002,187.199997,184.779999,185.850006,158.277405,3411700
2012-11-16,186.330002,187.559998,185.100006,186.940002,159.205688,4660800
2012-11-19,188.619995,190.389999,188.300003,190.350006,162.109802,3588900
2012-11-20,189.880005,190.110001,188.25,189.199997,161.130417,3170200
2012-11-21,189.300003,190.889999,188.949997,190.289993,162.058701,5189600
2012-11-23,191,193.490005,190.800003,193.490005,164.783951,3877600
2012-11-26,192.449997,193.369995,191.770004,192.880005,164.26445,5210300
2012-11-27,192.080002,193.050003,191,191.229996,162.859222,3290900
2012-11-28,190.979996,192.039993,189.270004,191.979996,163.497955,3603600
2012-11-29,192.75,192.899994,190.199997,191.529999,163.1147,4077900
2012-11-30,191.75,192,189.5,190.070007,161.871353,4936400
2012-12-03,190.759995,191.300003,188.360001,189.479996,161.368866,3349600
2012-12-04,189.710007,190.75,189.020004,189.360001,161.266663,3990700
2012-12-05,189.009995,189.460007,186.940002,188.649994,160.662003,4202100
2012-12-06,189.169998,190.179993,188.410004,189.699997,161.556213,3216600
2012-12-07,190.139999,192.199997,190.110001,191.949997,163.472427,4091300
2012-12-10,192.169998,193.539993,191.649994,192.619995,164.043015,3438500
2012-12-11,193.179993,194.800003,193.149994,194.199997,165.388596,4144000
2012-12-12,194.600006,194.75,192.460007,192.949997,164.324051,4241900
2012-12-13,192.179993,193.050003,191.369995,191.990005,163.506516,3623200
2012-12-14,191.690002,193.399994,191.259995,191.759995,163.310593,3826900
2012-12-17,191.759995,193.910004,191.759995,193.619995,164.894669,3792400
2012-12-18,193.850006,195.919998,193.839996,195.690002,166.657547,4125900
2012-12-19,195.460007,196.449997,195,195.080002,166.138077,4270500
2012-12-20,194.470001,194.949997,193.160004,194.770004,165.874054,4184500
2012-12-21,193.100006,194.5,191.570007,193.419998,164.724319,8225300
2012-12-24,193.050003,193.830002,192.020004,192.399994,163.855652,1631200
2012-12-26,192.210007,193.529999,190.949997,191.949997,163.472427,2776500
2012-12-27,191.529999,193.279999,190.699997,192.710007,164.119659,3967600
2012-12-28,191.110001,192.220001,189.830002,189.830002,161.666946,3536600
2012-12-31,189.229996,191.679993,188.839996,191.550003,163.13176,4684900
2013-01-02,194.089996,196.350006,193.800003,196.350006,167.21965,4234100
2013-01-03,195.669998,196.289993,194.440002,195.270004,166.299881,3644700
2013-01-04,194.190002,194.460007,192.779999,193.990005,165.209778,3380200
2013-01-07,193.399994,193.779999,192.339996,193.139999,164.485886,2862300
2013-01-08,192.919998,193.300003,191.600006,192.869995,164.255905,3026900
2013-01-09,193.479996,193.490005,191.649994,192.320007,163.787567,3212000
2013-01-10,192.649994,192.960007,191.279999,192.880005,164.26445,3608100
2013-01-11,194.149994,195,192.899994,194.449997,165.601501,3880400
2013-01-14,192.820007,193.279999,191.75,192.619995,164.043015,4172200
2013-01-15,191.309998,192.729996,190.389999,192.5,163.940826,4172100
2013-01-16,192,193.179993,191.350006,192.589996,164.017456,2962900
2013-01-17,193.850006,194.460007,193.240005,193.649994,164.920181,3881600
2013-01-18,194.029999,195,193.800003,194.470001,165.618561,4559600
2013-01-22,194.360001,196.080002,194.009995,196.080002,166.9897,7172300
2013-01-23,203.5,208.580002,203.360001,204.720001,174.34787,12530500
2013-01-24,203.910004,205.059998,203.080002,204.419998,174.092377,4447200
2013-01-25,204.449997,205.179993,204.130005,204.970001,174.56076,3358900
2013-01-28,204.850006,206.220001,204.289993,204.929993,174.526703,2823700
2013-01-29,204.339996,205.729996,203.639999,203.899994,173.649551,3617100
2013-01-30,203.690002,204.880005,203.190002,203.520004,173.325928,2998400
2013-01-31,203.320007,204.470001,202.960007,203.070007,172.942642,3091400
2013-02-01,204.649994,205.350006,203.839996,205.179993,174.739639,3370700
2013-02-04,204.190002,205.020004,203.570007,203.789993,173.555847,3188800
2013-02-05,204.309998,204.75,202.509995,202.789993,172.704193,3636900
2013-02-06,200.389999,201.289993,199.559998,201.020004,171.917374,3624200
2013-02-07,200.619995,200.910004,198.679993,199.740005,170.822739,3076700
2013-02-08,199.970001,202.089996,199.679993,201.679993,172.481842,2893300
2013-02-11,200.979996,201.949997,199.75,200.160004,171.1819,2944700
2013-02-12,200.009995,200.740005,199.020004,200.039993,171.079285,2461800
2013-02-13,200.649994,200.949997,199.570007,200.089996,171.122055,2169800
2013-02-14,199.729996,200.320007,199.259995,199.649994,170.745728,3294200
2013-02-15,199.979996,201.25,199.820007,200.979996,171.883194,3627800
2013-02-19,200.600006,201.889999,200.220001,200.320007,171.318756,2998300
2013-02-20,200.619995,201.720001,198.860001,199.309998,170.454941,3715400
2013-02-21,198.630005,199.070007,198.110001,198.330002,169.616852,3922900
2013-02-22,199.229996,201.089996,198.839996,201.089996,171.977295,3107900
2013-02-25,201.669998,202.490005,197.509995,197.509995,168.915573,3844800
2013-02-26,198.630005,199.899994,197.839996,199.139999,170.30957,3391600
2013-02-27,198.889999,202.75,198.600006,202.330002,173.03772,4185100
2013-02-28,202.179993,203.119995,200.789993,200.830002,171.754913,4689200
2013-03-01,200.649994,202.940002,199.360001,202.910004,173.533798,3308300
2013-03-04,202.589996,205.190002,202.550003,205.190002,175.483719,3693400
2013-03-05,205.860001,207.699997,205.690002,206.529999,176.629715,3807800
2013-03-06,207.029999,208.490005,206.660004,208.380005,178.211884,3594800
2013-03-07,208.289993,209.600006,208.240005,209.419998,179.101273,3884400
2013-03-08,209.850006,210.740005,209.429993,210.380005,179.922333,3700500
2013-03-11,210.039993,210.199997,209.039993,210.080002,179.665771,3049700
2013-03-12,209.399994,210.729996,209.089996,210.550003,180.067719,3591600
2013-03-13,210.199997,212.360001,209.770004,212.059998,181.359116,3355900
2013-03-14,212.149994,215.860001,212.149994,215.800003,184.557632,5505500
2013-03-15,215.380005,215.899994,213.410004,214.919998,183.805023,7930300
2013-03-18,212.899994,214.5,212.639999,213.210007,182.34259,3006000
2013-03-19,214.130005,215.119995,211.830002,213.440002,182.539276,3198600
2013-03-20,214.759995,215.820007,214.300003,215.059998,183.924759,3019000
2013-03-21,212.960007,213,210.110001,212.259995,181.530106,5830400
2013-03-22,212.210007,213.169998,211.619995,212.080002,181.376175,3031500
2013-03-25,212.539993,212.809998,210.050003,210.740005,180.230179,3242500
2013-03-26,211.770004,212.5,211.5,212.360001,181.615646,2300300
2013-03-27,210.960007,212.160004,210.100006,210.889999,180.358505,3223400
2013-03-28,209.830002,213.440002,209.740005,213.300003,182.419571,3749900
2013-04-01,212.800003,213.5,211.25,212.380005,181.632751,2144500
2013-04-02,212.919998,214.710007,211.570007,214.360001,183.32608,3116800
2013-04-03,214.320007,214.889999,212.630005,212.660004,181.872223,3128800
2013-04-04,212.770004,212.929993,210.039993,211.309998,180.717651,3709500
2013-04-05,209.100006,209.839996,206.339996,209.410004,179.092728,4148000
2013-04-08,209.070007,209.320007,207.330002,209.320007,179.015747,2351200
2013-04-09,209.559998,210,208.610001,209.220001,178.930237,2577300
2013-04-10,211.860001,212.509995,210.470001,212,181.3078,3524200
2013-04-11,211.5,213.089996,210.850006,212.919998,182.094589,3655600
2013-04-12,210.789993,211.490005,209.779999,211.380005,180.777527,3165400
2013-04-15,210.440002,211.690002,209.259995,209.259995,178.964447,4218100
2013-04-16,210.839996,212,209.199997,212,181.3078,2859500
2013-04-17,210.529999,211.089996,209.5,209.669998,179.315109,3269800
2013-04-18,210.110001,210.25,206.149994,207.149994,177.159927,6502000
2013-04-19,195.740005,196.5,189.759995,190,162.492828,18847000
2013-04-22,191.149994,191.380005,187.679993,187.830002,160.636978,9845400
2013-04-23,189.270004,192.550003,188.610001,191.610001,163.869736,6296100
2013-04-24,192.160004,192.5,191.089996,191.710007,163.955246,3693900
2013-04-25,192.690002,195.169998,192.320007,193.949997,165.870972,4650900
2013-04-26,194.160004,194.710007,193.25,194.309998,166.178833,3490300
2013-04-29,194.779999,199.679993,194.649994,199.149994,170.318115,5932400
2013-04-30,199.130005,202.589996,197.350006,202.539993,173.217331,7539900
2013-05-01,201.869995,202.169998,199.199997,199.630005,170.728668,4899100
2013-05-02,200.119995,202.429993,199.75,202.389999,173.089066,3945100
2013-05-03,203.940002,205.320007,203.75,204.509995,174.9021,4492700
2013-05-06,203.789993,203.990005,201.520004,202.779999,173.422623,4826500
2013-05-07,202.809998,203.729996,201.649994,203.630005,174.149536,3451000
2013-05-08,202.940002,204.850006,202.509995,204.820007,175.988312,3601700
2013-05-09,204.690002,205,202.720001,203.240005,174.630692,3542300
2013-05-10,203.369995,204.529999,202.820007,204.470001,175.687546,3279200
2013-05-13,204.179993,204.470001,202.220001,202.470001,173.96907,3648400
2013-05-14,202.089996,203.669998,202.080002,203.210007,174.604935,3699700
2013-05-15,202.25,203.679993,202.039993,203.320007,174.699463,4028100
2013-05-16,204,206.589996,204,204.690002,175.876587,4507000
2013-05-17,205.25,209.5,204.990005,208.440002,179.098709,5704100
2013-05-20,208.020004,209.149994,207.419998,207.600006,178.376999,3614500
2013-05-21,207.240005,209.479996,207,208.649994,179.279144,2982900
2013-05-22,208.5,210.149994,206.119995,206.990005,177.852875,5186800
2013-05-23,205.479996,208.610001,205.130005,206.160004,177.139664,5179100
2013-05-24,204.690002,206.429993,204.419998,205.720001,176.761612,3295800
2013-05-28,207.440002,208.589996,207.160004,207.779999,178.531631,4011500
2013-05-29,206.220001,208.419998,206.039993,207.919998,178.651886,3439400
2013-05-30,206.970001,210.990005,206.970001,209.360001,179.889221,4399700
2013-05-31,208.589996,211.979996,208.020004,208.020004,178.7379,4949000
2013-06-03,208.25,210.050003,207.330002,208.949997,179.536926,3322000
2013-06-04,208.600006,209,205.080002,206.190002,177.165436,3598300
2013-06-05,205.160004,206.289993,202.399994,202.740005,174.20108,4215400
2013-06-06,203,204.199997,201.470001,203.800003,175.111908,3679400
2013-06-07,204.850006,206.350006,204.110001,206.350006,177.302933,2953400
2013-06-10,206.970001,206.979996,204.899994,205.020004,176.160141,2652300
2013-06-11,203.169998,205.949997,202.509995,203.979996,175.266571,2814400
2013-06-12,204.589996,205.229996,200.509995,201.199997,172.877869,3409800
2013-06-13,201.009995,204.399994,200.339996,203.770004,175.086105,2899500
2013-06-14,203.970001,204.740005,201.809998,202.199997,173.737076,2804500
2013-06-17,203.440002,205.169998,202.550003,203.039993,174.458847,3219900
2013-06-18,203.020004,206.089996,202.869995,204.869995,176.031235,3277800
2013-06-19,204.440002,205.029999,201.929993,201.940002,173.513718,2846100
2013-06-20,200.669998,201.699997,197.279999,197.350006,169.569794,4514800
2013-06-21,198.5,198.520004,193.539993,195.460007,167.945831,8914800
2013-06-24,193.990005,194.910004,191.339996,193.539993,166.296143,4356200
2013-06-25,195.309998,195.589996,193.149994,194.979996,167.533463,3846200
2013-06-26,195.970001,196.229996,194.5,194.860001,167.430328,3320200
2013-06-27,196.050003,196.899994,195.289993,195.649994,168.109116,3514200
2013-06-28,191.729996,192.660004,188.410004,191.110001,164.208206,10055800
2013-07-01,192.149994,193.800003,191.119995,191.279999,164.354248,4442400
2013-07-02,190.779999,193.229996,190.259995,191.5,164.543304,3657700
2013-07-03,190.979996,194.220001,190.509995,193.25,166.046967,1872600
2013-07-05,194.490005,195.160004,192.350006,194.929993,167.490463,2405400
2013-07-08,195.600006,195.779999,194.610001,194.979996,167.533463,2947500
2013-07-09,191.880005,192.800003,190.779999,191.300003,164.37146,5204200
2013-07-10,191.509995,193.429993,191.270004,192.25,165.187729,3892000
2013-07-11,193.779999,194.110001,192.610001,192.800003,165.660309,4177500
2013-07-12,193.070007,193.699997,191.589996,192.070007,165.033066,4494700
2013-07-15,192.419998,194.889999,191.679993,194,166.691406,5674700
2013-07-16,194.039993,194.580002,192.679993,193.850006,166.562515,3745300
2013-07-17,194.720001,194.889999,193.029999,194.550003,167.163971,6868400
2013-07-18,198.270004,200.940002,195.990005,197.990005,170.119766,8393400
2013-07-19,197.910004,197.990005,193.240005,193.539993,166.296143,6997600
2013-07-22,193.399994,195.789993,193.279999,194.089996,166.768707,3398000
2013-07-23,194.210007,196.429993,194.100006,194.979996,167.533463,2863800
2013-07-24,195.949997,197.300003,195.860001,196.610001,168.93399,2957900
2013-07-25,196.300003,197.830002,195.660004,197.220001,169.45813,3014300
2013-07-26,196.589996,197.369995,195,197.350006,169.569794,2485100
2013-07-29,196.830002,197.190002,195.529999,196.210007,168.590286,2113700
2013-07-30,196.990005,197.830002,195.809998,196.009995,168.418442,2663200
2013-07-31,194.490005,196.910004,194.490005,195.039993,167.584976,3810000
2013-08-01,196.649994,197.169998,195.410004,195.809998,168.246582,2877700
2013-08-02,195.5,195.5,193.220001,195.160004,167.688095,3874000
2013-08-05,195.160004,195.880005,194.350006,195.5,167.980209,2490900
2013-08-06,192.259995,192.509995,190.270004,190.990005,164.105087,5938500
2013-08-07,189.600006,189.929993,188.050003,188.559998,162.827057,3901700
2013-08-08,189.449997,189.869995,186.789993,187.929993,162.283066,4547600
2013-08-09,188,189.160004,187,187.820007,162.188095,3249600
2013-08-12,186.970001,189.559998,186.889999,189.089996,163.284744,3026500
2013-08-13,189.539993,189.990005,187.559998,188.419998,162.706161,3542900
2013-08-14,188.580002,188.929993,187.300003,187.529999,161.937653,2892300
2013-08-15,186.229996,187,185.449997,185.789993,160.435074,3692400
2013-08-16,185.539993,186.460007,185.339996,185.339996,160.046494,3426400
2013-08-19,185.300003,186.5,183.979996,184.229996,159.087982,3248900
2013-08-20,184.369995,185.630005,183.169998,184.559998,159.372955,3117800
2013-08-21,184.669998,186.570007,184.279999,184.860001,159.632019,3551000
2013-08-22,185.649994,186.25,184.25,185.190002,159.916977,2354300
2013-08-23,185.339996,185.740005,184.570007,185.419998,160.115601,2292700
2013-08-26,185.270004,187,184.679993,184.740005,159.528397,2170400
2013-08-27,183.630005,184.5,182.570007,182.740005,157.801315,3190700
2013-08-28,182.679993,183.470001,181.100006,182.160004,157.300476,3979200
2013-08-29,181.960007,183.699997,181.440002,182.639999,157.715012,2980900
2013-08-30,182.75,182.990005,181.509995,182.270004,157.395447,2731000
2013-09-03,183.630005,184.320007,182.509995,183.960007,158.854828,3487200
2013-09-04,183.580002,184.190002,182.309998,183.130005,158.138107,2597900
2013-09-05,183.350006,185,183.070007,184.149994,159.018906,2867600
2013-09-06,184.649994,184.990005,182.649994,183.029999,158.051743,2903500
2013-09-09,183.679993,185.490005,183.309998,184.979996,159.735641,3017200
2013-09-10,187.199997,187.649994,186.369995,186.600006,161.134537,3149600
2013-09-11,186.830002,190.869995,186.820007,190.699997,164.675018,4962900
2013-09-12,190.960007,191.320007,189.850006,190.729996,164.700912,3354800
2013-09-13,191.210007,193.100006,191,192.169998,165.944382,3710400
2013-09-16,193.699997,194.809998,192.610001,193.149994,166.79068,3902400
2013-09-17,193.419998,194.149994,191.830002,192.160004,165.935776,2930900
2013-09-18,192.600006,194.889999,192,194.419998,167.887314,3841800
2013-09-19,194.179993,194.889999,193.220001,193.389999,166.99791,3178100
2013-09-20,193.960007,194.429993,190.020004,190.020004,164.08783,8525900
2013-09-23,190.059998,192.410004,189.330002,190.990005,164.92543,3340800
2013-09-24,190.929993,191.559998,189.660004,189.970001,164.044647,3085300
2013-09-25,190.139999,190.619995,188.5,189.470001,163.612839,2654500
2013-09-26,190.100006,191.759995,189.460007,190.220001,164.260529,2093600
2013-09-27,188.869995,188.940002,186.449997,186.919998,161.410858,3905500
2013-09-30,185.559998,186.740005,184.339996,185.179993,159.908295,3978200
2013-10-01,185.339996,186.649994,184.649994,186.380005,160.94458,2681200
2013-10-02,185.539993,186.309998,184.410004,184.960007,159.718353,3617100
2013-10-03,184.699997,184.960007,183,183.860001,158.768478,3211800
2013-10-04,184.169998,185.130005,183.580002,184.100006,158.975708,2863600
2013-10-07,181.850006,183.309998,181.850006,182.009995,157.170959,3966400
2013-10-08,181.889999,181.990005,178.710007,178.720001,154.329956,5578300
2013-10-09,179.369995,181.669998,179.100006,181.320007,156.575104,4423500
2013-10-10,183.169998,184.770004,182.360001,184.770004,159.554276,3658900
2013-10-11,185.25,186.229996,184.119995,186.160004,160.754578,3232600
2013-10-14,185.410004,186.990005,184.419998,186.970001,161.454056,2663100
2013-10-15,185.740005,185.940002,184.220001,184.660004,159.459305,3365100
2013-10-16,185.419998,186.729996,184.990005,186.729996,161.246796,6718000
2013-10-17,173.839996,177,172.570007,174.830002,150.97081,22368900
2013-10-18,174.800003,175,173.25,173.779999,150.064087,10548000
2013-10-21,174.419998,174.75,172.630005,172.860001,149.269653,7098700
2013-10-22,173.350006,175.570007,172.949997,174.970001,151.091736,6977300
2013-10-23,175.089996,175.990005,174.399994,175.770004,151.782547,5409400
2013-10-24,176.429993,177.889999,176.25,177.800003,153.535446,5533300
2013-10-25,178.429993,179.100006,176.259995,176.850006,152.715149,4842800
2013-10-28,177.039993,177.889999,176.199997,177.350006,153.146912,3712700
2013-10-29,177.619995,182.320007,177.5,182.119995,157.26593,8904600
2013-10-30,181.690002,182.179993,179.860001,180.149994,155.564774,5273700
2013-10-31,179.649994,181.669998,179.039993,179.210007,154.753067,4318100
2013-11-01,179.809998,180.339996,178.880005,179.229996,154.770325,3644500
2013-11-04,179.899994,180.800003,179.339996,180.270004,155.668396,3483300
2013-11-05,179.539993,179.800003,177.710007,177.850006,153.578659,6096800
2013-11-06,177.910004,179.75,177.779999,179.190002,155.566788,4560700
2013-11-07,179.600006,181.389999,179.600006,180,156.270004,5219500
2013-11-08,178.830002,180.080002,177.350006,179.990005,156.261322,6275000
2013-11-11,180.190002,183.389999,180.039993,182.880005,158.770309,5222300
2013-11-12,182.529999,184.050003,182.259995,183.070007,158.935272,4258500
2013-11-13,182.270004,183.550003,181.589996,183.550003,159.351974,4704400
2013-11-14,180.479996,183.199997,179.660004,182.210007,158.188629,6321500
2013-11-15,182.380005,183.279999,181.160004,183.190002,159.039444,5176100
2013-11-18,183.520004,184.990005,183.270004,184.470001,160.150681,5344900
2013-11-19,184.630005,186.199997,184.149994,185.25,160.827866,4577000
2013-11-20,185.220001,186.240005,184.649994,185.190002,160.775787,3645800
2013-11-21,185.539993,185.75,183.410004,184.130005,159.85553,4459500
2013-11-22,183.5,184.990005,179.919998,181.300003,157.398621,7610200
2013-11-25,180.25,180.75,177.820007,178.940002,155.349731,7161900
2013-11-26,178.669998,178.940002,177.309998,177.309998,153.934616,5756000
2013-11-27,177.830002,180.179993,177.820007,178.970001,155.375763,4596500
2013-11-29,179.210007,180.759995,179,179.679993,155.992172,2870500
2013-12-02,179.460007,179.589996,177.119995,177.479996,154.08223,4560000
2013-12-03,177,178.229996,175.639999,176.080002,152.866806,5864000
2013-12-04,175.369995,177.5,175.160004,175.740005,152.571609,5267400
2013-12-05,176.149994,176.860001,175.279999,176.080002,152.866806,4384900
2013-12-06,176.699997,178,176.009995,177.669998,154.247162,4739800
2013-12-09,177.990005,178.149994,176.830002,177.460007,154.064835,3796600
2013-12-10,176.899994,177.669998,176.059998,177.119995,153.769669,4127800
2013-12-11,177,177.759995,175.100006,175.199997,152.102783,4090400
2013-12-12,175.059998,175.800003,173.300003,173.369995,150.514038,5671600
2013-12-13,173.520004,174.380005,172.729996,172.800003,150.01918,4184400
2013-12-16,173.220001,178.350006,172.729996,177.850006,154.403427,7517000
2013-12-17,177.360001,177.490005,175.119995,175.759995,152.588943,5471900
2013-12-18,176.449997,178.740005,174.850006,178.699997,155.141342,5697700
2013-12-19,177.880005,180.539993,177.880005,180.220001,156.460983,5927000
2013-12-20,180.119995,182,180.020004,180.020004,156.287323,7653500
2013-12-23,181.050003,182.929993,180.610001,182.229996,158.206009,4079900
2013-12-24,181.960007,183.5,181.910004,183.220001,159.065491,1613600
2013-12-26,183.559998,185.559998,183.509995,185.350006,160.914688,3325700
2013-12-27,185.839996,186.5,184.559998,185.080002,160.680237,3381600
2013-12-30,185.320007,186.699997,184.669998,186.410004,161.834915,3018600
2013-12-31,186.490005,187.789993,186.300003,187.570007,162.842041,3619700
2014-01-02,187.210007,187.399994,185.199997,185.529999,161.070999,4546500
2014-01-03,185.830002,187.350006,185.300003,186.639999,162.034576,4063200
2014-01-06,187.149994,187.360001,185.300003,186,161.478973,4067800
2014-01-07,186.389999,190.350006,186.380005,189.710007,164.699875,5932300
2014-01-08,189.330002,189.419998,187.259995,187.970001,163.18924,4603700
2014-01-09,189.020004,189.5,186.550003,187.380005,162.677063,4321300
2014-01-10,188.309998,188.570007,186.279999,187.259995,162.572845,4022400
2014-01-13,186.259995,186.949997,183.860001,184.160004,159.881546,5784700
2014-01-14,185.059998,186.429993,183.880005,185.919998,161.409531,4619200
2014-01-15,185.820007,188.649994,185.490005,187.740005,162.989578,4816500
2014-01-16,187.529999,188.990005,186.800003,188.759995,163.875153,4770300
2014-01-17,188.039993,190.809998,187.860001,190.089996,165.029785,7644600
2014-01-21,190.229996,190.389999,186.789993,188.429993,163.588623,11076300
2014-01-22,181.279999,183.5,179.669998,182.25,158.223358,13796100
2014-01-23,181.429993,183.720001,180.710007,182.729996,158.64006,6973900
2014-01-24,181.25,182.809998,179.639999,179.639999,155.957443,6890600
2014-01-27,179.610001,179.649994,177.660004,177.899994,154.446823,5208600
2014-01-28,178.050003,178.449997,176.160004,176.850006,153.535263,5333300
2014-01-29,175.979996,178.529999,175.889999,176.399994,153.144547,4970900
2014-01-30,177.169998,177.860001,176.360001,177.360001,153.978043,4853700
2014-01-31,176.110001,177.839996,175.339996,176.679993,153.38765,5193400
2014-02-03,176.020004,176.020004,172.720001,172.899994,150.106003,7186800
2014-02-04,173.529999,173.75,172.360001,172.839996,150.05394,4349800
2014-02-05,172.190002,174.970001,172.190002,174.240005,151.269379,4712300
2014-02-06,173.970001,174.850006,173.789993,174.669998,152.473984,4292200
2014-02-07,175.639999,177.559998,175.070007,177.25,154.726135,4692900
2014-02-10,176.970001,177.649994,176.25,177.139999,154.630112,3540400
2014-02-11,176.809998,180.389999,176.800003,179.699997,156.864807,4647300
2014-02-12,179.520004,181.25,179.259995,180.240005,157.336197,3983000
2014-02-13,178.220001,182.360001,177.860001,181.839996,158.732849,4482000
2014-02-14,181.259995,184.429993,180.990005,183.690002,160.347794,4659900
2014-02-18,183.179993,184,182.320007,183.190002,159.911346,4435200
2014-02-19,182.740005,185.649994,182.410004,182.949997,159.701813,4671500
2014-02-20,182.960007,184.860001,182.789993,184.259995,160.845367,4968200
2014-02-21,184.25,185.710007,182.619995,182.789993,159.562149,5699300
2014-02-24,182.820007,185.160004,182.820007,183.449997,160.13826,4595300
2014-02-25,183.520004,184.600006,182.880005,183.229996,159.946213,3902300
2014-02-26,183.940002,185.279999,183.559998,184.059998,160.670776,3740700
2014-02-27,183.830002,185.949997,183.809998,185.270004,161.726974,3827800
2014-02-28,185.380005,186.119995,183.649994,185.169998,161.639725,4667900
2014-03-03,183.330002,184.639999,182.820007,184.259995,160.845367,3950100
2014-03-04,185.809998,187.160004,185.679993,186.440002,162.748337,4733000
2014-03-05,186.570007,187.949997,186.399994,187.139999,163.359375,3485200
2014-03-06,187.369995,188.389999,186.899994,187.639999,163.795853,3817300
2014-03-07,188.350006,188.919998,187.179993,187.679993,163.830734,4117800
2014-03-10,187.550003,188.369995,185.850006,186.389999,162.704651,4591200
2014-03-11,187.410004,188.449997,186.039993,186.759995,163.027664,4229500
2014-03-12,186.009995,187.449997,185.889999,186.220001,162.556274,4833000
2014-03-13,186.410004,187,183.710007,183.899994,160.531097,4913200
2014-03-14,183.889999,184.289993,182.210007,182.210007,159.055832,5490300
2014-03-17,182.660004,186.350006,182.660004,185.809998,162.198349,4938100
2014-03-18,185.990005,187.899994,185.539993,186.809998,163.07132,3961300
2014-03-19,185.600006,186.699997,183.5,184.710007,161.238159,4323900
2014-03-20,184.470001,188.259995,184.169998,187.899994,164.022781,5062600
2014-03-21,188.5,188.699997,186.399994,186.669998,162.949066,12535200
2014-03-24,187.429993,189.440002,187.369995,188.25,164.328339,5738500
2014-03-25,188.759995,195.399994,188.699997,195.039993,170.255508,10912700
2014-03-26,194.979996,195.630005,191.960007,192.619995,168.143021,6851700
2014-03-27,191.910004,192.669998,189.320007,189.830002,165.707535,6767700
2014-03-28,189.940002,192.619995,189.110001,190.449997,166.248795,5194400
2014-03-31,191.639999,193.770004,191.399994,192.490005,168.02951,8537300
2014-04-01,193.119995,195.130005,192.779999,194.5,169.784134,5394100
2014-04-02,194.240005,194.5,192.490005,193.550003,168.954803,4924100
2014-04-03,193.199997,193.380005,192.350006,192.690002,168.204132,4091100
2014-04-04,193.119995,193.970001,191.279999,191.770004,167.401016,6089900
2014-04-07,191.720001,195.309998,191.570007,194.520004,169.80159,6740500
2014-04-08,193.889999,194.169998,192.690002,193.289993,168.727859,5125000
2014-04-09,193.880005,197,193.600006,196.639999,171.652176,5480100
2014-04-10,196.059998,199.210007,195.660004,195.679993,170.814178,8417900
2014-04-11,195.039993,197,194.270004,195.190002,170.386444,4835000
2014-04-14,196.240005,198.240005,195.880005,197.770004,172.638565,5431100
2014-04-15,195.979996,197.410004,195.419998,197.020004,171.983917,5351300
2014-04-16,198.050003,198.710007,195,196.399994,171.442657,8527300
2014-04-17,187.25,190.699997,187.009995,190.009995,165.86467,11249600
2014-04-21,189.800003,192.809998,189.740005,192.270004,167.837479,5419700
2014-04-22,192.009995,193,191.199997,192.149994,167.732758,3878600
2014-04-23,191.789993,192.410004,190.110001,191.729996,167.366089,4736400
2014-04-24,192.220001,192.220001,190.029999,190.220001,166.048004,4407100
2014-04-25,190.539993,190.669998,189.110001,189.630005,165.532959,3871000
2014-04-28,191.139999,193.990005,190.580002,193.139999,168.596924,5638300
2014-04-29,193.589996,195.940002,193.410004,195.110001,170.316589,4626300
2014-04-30,194.380005,196.860001,194.350006,196.470001,171.503784,4206800
2014-05-01,196.309998,196.740005,193.149994,193.529999,168.937378,3674000
2014-05-02,193.75,193.839996,191.25,191.440002,167.112946,3049900
2014-05-05,191.050003,191.490005,189.800003,191.259995,166.955811,2222100
2014-05-06,190.929993,190.949997,189.25,190.029999,165.882141,3188700
2014-05-07,189.339996,190.300003,186.929993,189.300003,166.207001,3821000
2014-05-08,189.160004,190.570007,188.229996,188.910004,165.864578,2431900
2014-05-09,188.979996,190.589996,188.369995,190.080002,166.89183,2261600
2014-05-12,191.119995,193.020004,190.940002,192.570007,169.078094,3777400
2014-05-13,192.789993,193.029999,191.759995,192.190002,168.744431,2226600
2014-05-14,191.910004,191.990005,188.169998,188.720001,165.697754,5251500
2014-05-15,189.070007,189.080002,186.179993,186.460007,163.71347,4202200
2014-05-16,186.270004,187.410004,185.929993,187.059998,164.24025,3949500
2014-05-19,186.610001,187.130005,186.039993,187,164.187576,3270700
2014-05-20,186.25,186.699997,184.699997,184.889999,162.334976,3026500
2014-05-21,185.850006,187.160004,184.949997,186.389999,163.651962,2988000
2014-05-22,186.449997,186.449997,185.029999,185.679993,163.028595,2218000
2014-05-23,185.839996,186.139999,185.309998,185.940002,163.256897,2562900
2014-05-27,184.800003,185.649994,183.929993,184.779999,162.238388,4793800
2014-05-28,184.479996,184.880005,182.940002,183.080002,160.745773,3721600
2014-05-29,183.639999,183.779999,182.330002,183.759995,161.342819,2759900
2014-05-30,183.380005,184.570007,182.490005,184.360001,161.869644,4620500
2014-06-02,184.759995,186.279999,184.669998,185.690002,163.037384,3200500
2014-06-03,185.550003,185.759995,184.119995,184.369995,161.878372,2517100
2014-06-04,184.710007,185.449997,184.199997,184.509995,162.001343,2376800
2014-06-05,184.660004,186.089996,183.919998,185.979996,163.292007,2852200
2014-06-06,186.470001,187.649994,185.899994,186.369995,163.63443,3296700
2014-06-09,186.220001,187.639999,185.960007,186.220001,163.502716,2728400
2014-06-10,186.199997,186.220001,183.820007,184.289993,161.808182,4154900
2014-06-11,183.610001,184.199997,182.009995,182.25,160.017044,4061700
2014-06-12,182.479996,182.550003,180.910004,181.220001,159.112671,4425300
2014-06-13,182,183,181.520004,182.559998,160.28923,2773600
2014-06-16,182.399994,182.710007,181.240005,182.350006,160.104843,3556200
2014-06-17,181.899994,182.809998,181.559998,182.259995,160.025803,2460900
2014-06-18,182.039993,183.610001,181.789993,183.600006,161.202362,3931800
2014-06-19,184.119995,184.470001,182.360001,182.820007,160.517502,3551100
2014-06-20,182.589996,182.669998,181.399994,181.550003,159.40242,10686800
2014-06-23,181.919998,182.25,181,182.139999,159.920456,3231700
2014-06-24,181.5,183,180.649994,180.880005,158.814163,3875400
2014-06-25,180.25,180.970001,180.059998,180.720001,158.673676,2762800
2014-06-26,180.869995,181.369995,179.270004,180.369995,158.366379,3258500
2014-06-27,179.770004,182.460007,179.660004,181.710007,159.542908,4575500
2014-06-30,181.330002,181.929993,180.259995,181.270004,159.156616,4223800
2014-07-01,181.699997,187.270004,181.699997,186.350006,163.616882,6643100
2014-07-02,186.339996,188.990005,186.169998,188.389999,165.408005,5093000
2014-07-03,188.389999,188.809998,187.350006,188.529999,165.53093,2422400
2014-07-07,187.610001,188.270004,187.440002,188.039993,165.100677,2958700
2014-07-08,187.649994,188.080002,186.369995,187.220001,164.380753,3135100
2014-07-09,187.679993,188.899994,186.889999,188.419998,165.434341,3309600
2014-07-10,186.440002,188.050003,186.210007,187.699997,164.802185,3177800
2014-07-11,187.729996,188.350006,186.710007,188,165.065582,2402500
2014-07-14,188.550003,190.440002,188.529999,189.860001,166.698654,4501100
2014-07-15,189.539993,190.080002,188.210007,188.490005,165.495804,4864700
2014-07-16,192.240005,193.360001,190.759995,192.360001,168.893707,7812600
2014-07-17,192.360001,195.949997,192,192.490005,169.007828,8872300
2014-07-18,191.960007,193.440002,190,192.5,169.016586,8166400
2014-07-21,191.300003,191.699997,189.25,190.850006,167.567917,4154400
2014-07-22,191.589996,194.720001,191.559998,194.089996,170.412628,4853000
2014-07-23,194.110001,194.899994,193.570007,193.630005,170.008804,3584200
2014-07-24,193.949997,195.619995,193.75,195.240005,171.422363,3612700
2014-07-25,195.300003,195.899994,193.789993,194.399994,170.68483,3376400
2014-07-28,194.300003,196.399994,193.649994,195.779999,171.8965,3242400
2014-07-29,195.300003,195.889999,194.539993,194.570007,170.834106,3264100
2014-07-30,195.199997,195.990005,192.899994,194,170.333649,3943800
2014-07-31,192.839996,194.289993,191.539993,191.669998,168.287888,4207500
2014-08-01,190.5,191.5,188.860001,189.149994,166.075256,5181100
2014-08-04,189.350006,189.949997,188.600006,189.639999,166.505508,2125900
2014-08-05,188.75,189.199997,186.440002,187.100006,164.27536,3307900
2014-08-06,185.360001,186.880005,184.440002,185.970001,164.248856,3847000
2014-08-07,186.639999,186.679993,183.580002,184.300003,162.773941,2708600
2014-08-08,184.399994,186.669998,183.580002,186.630005,164.831802,2781500
2014-08-11,187.809998,188.360001,186.279999,187.470001,165.573685,2527200
2014-08-12,187.449997,188.690002,186.809998,187.339996,165.458878,1858600
2014-08-13,188,188.479996,187.369995,187.949997,165.99765,1795000
2014-08-14,187.570007,188.169998,186.929993,187.880005,165.935822,1929500
2014-08-15,187.850006,188.880005,186.789993,187.380005,165.494202,2814800
2014-08-18,188.100006,189.809998,187.759995,189.360001,167.24295,2420300
2014-08-19,190.039993,190.25,189.360001,190.070007,167.87001,2040100
2014-08-20,189.860001,190.389999,189.25,190.100006,167.896484,2177600
2014-08-21,190.899994,192.070007,190.5,191.229996,168.894501,2496500
2014-08-22,190.770004,191.880005,190.289993,190.410004,168.170303,1940300
2014-08-25,191.389999,191.809998,190.710007,191.160004,168.832672,1723600
2014-08-26,191.020004,193.529999,191.020004,192.990005,170.448944,3175400
2014-08-27,193.029999,194.130005,191.559998,192.25,169.79541,2190200
2014-08-28,191.470001,192.300003,190.660004,192,169.57457,1503600
2014-08-29,192.279999,192.75,191.139999,192.300003,169.839554,2909400
2014-09-02,192.679993,192.970001,190.929993,191.559998,169.185974,2679700
2014-09-03,192.389999,192.949997,191.860001,191.949997,169.530411,1822800
2014-09-04,191.690002,192.690002,190.059998,190.679993,168.408752,2865000
2014-09-05,190.529999,191.75,190.089996,191.199997,168.867996,2260200
2014-09-08,190.75,191.199997,189.509995,190.139999,167.931824,2524200
2014-09-09,190.339996,190.740005,189.779999,189.990005,167.799347,2403600
2014-09-10,190.119995,192.149994,190.100006,191.539993,169.168304,2764000
2014-09-11,191.080002,192.779999,190.119995,191.720001,169.327286,2298500
2014-09-12,191.470001,191.600006,190.570007,191.279999,168.938675,2901000
2014-09-15,191.419998,192.490005,190.580002,191.809998,169.406784,2456400
2014-09-16,191.25,193.570007,190.820007,192.960007,170.422455,2561500
2014-09-17,193.220001,193.639999,192.300003,192.800003,170.281174,3210800
2014-09-18,192.789993,194.130005,192.710007,193.75,171.120178,2963300
2014-09-19,194.539993,195,193.190002,194,171.340988,8852000
2014-09-22,193.720001,194.139999,192.630005,193.110001,170.554932,3318000
2014-09-23,192.75,193.070007,191.520004,191.619995,169.238953,3301800
2014-09-24,191,192.449997,189.880005,192.309998,169.848312,3082600
2014-09-25,192.050003,192.5,188.970001,189.009995,166.933823,4151400
2014-09-26,188.929993,190.330002,188.610001,190.059998,167.86116,2493900
2014-09-29,188.509995,189.960007,188.119995,189.639999,167.490219,2336300
2014-09-30,189.639999,190.850006,189.149994,189.830002,167.65802,2932600
2014-10-01,189.910004,190.399994,186.789993,187.169998,165.308731,3723200
2014-10-02,187.660004,187.779999,186.240005,186.910004,165.079117,2283100
2014-10-03,188.110001,189.369995,187.559998,188.669998,166.633514,3071500
2014-10-06,189.690002,190.889999,188.710007,189.039993,166.960281,2099500
2014-10-07,187.770004,188.119995,185.539993,185.710007,164.019241,2991300
2014-10-08,185.970001,189.600006,185.610001,189.360001,167.24295,2984800
2014-10-09,189.119995,189.5,186.089996,186.419998,164.646317,2625400
2014-10-10,185.860001,187.740005,185.100006,185.929993,164.213531,5090200
2014-10-13,185.490005,186.649994,183.419998,183.520004,162.085022,3596700
2014-10-14,184.889999,185.720001,183.589996,183.800003,162.332352,3924700
2014-10-15,182.460007,183.789993,178.75,181.75,160.521759,6895800
2014-10-16,179.800003,181.479996,178.690002,179.839996,158.834869,5578600
2014-10-17,181.240005,182.839996,180.220001,182.050003,160.786743,4350200
2014-10-20,166.850006,170.330002,166.690002,169.100006,149.349319,23416500
2014-10-21,166.399994,166.679993,161.679993,163.229996,144.164886,20949800
2014-10-22,162.410004,165.410004,161.100006,161.789993,142.893082,11084800
2014-10-23,162.119995,162.830002,161.539993,162.179993,143.237503,7599400
2014-10-24,162.080002,162.440002,161.449997,162.080002,143.1492,6652100
2014-10-27,162,162.910004,161.809998,161.869995,142.963745,4989100
2014-10-28,162,163.600006,161.800003,163.600006,144.491684,7895300
2014-10-29,164.330002,164.619995,162.759995,163.460007,144.368042,4739300
2014-10-30,163.5,164.619995,163.020004,164.350006,145.154083,3896000
2014-10-31,165.479996,165.589996,163.619995,164.399994,145.198227,5818000
2014-11-03,164.25,164.539993,163.380005,164.360001,145.162918,4688200
2014-11-04,164.339996,164.360001,162.240005,162.649994,143.652649,4246900
2014-11-05,163.130005,163.539993,161.559998,161.820007,142.919586,4104700
2014-11-06,161.279999,161.529999,160.050003,161.460007,143.577606,4067600
2014-11-07,161.419998,162.210007,160.850006,162.070007,144.120071,3494800
2014-11-10,161.899994,164.470001,161.610001,163.490005,145.382767,4958200
2014-11-11,163.699997,163.899994,162.600006,163.300003,145.213837,3534400
2014-11-12,162.279999,163,161.759995,161.919998,143.986649,3378200
2014-11-13,162,162.800003,161.800003,162.789993,144.7603,3239700
2014-11-14,162.100006,164.490005,161.690002,164.160004,145.978561,4978400
2014-11-17,164.160004,164.970001,163.720001,164.160004,145.978561,4798900
2014-11-18,164.729996,164.75,161.889999,161.889999,143.959991,5410100
2014-11-19,162.050003,162.100006,160.960007,161.429993,143.550919,3802600
2014-11-20,160.949997,161.5,159.800003,160.639999,142.848434,4183100
2014-11-21,161.830002,161.949997,160.75,160.919998,143.097412,4076900
2014-11-24,161.539993,163.860001,161.059998,162.149994,144.191162,6619000
2014-11-25,162.649994,163.5,161.559998,161.759995,143.844376,4062400
2014-11-26,161.929993,162.100006,161.009995,161.949997,144.013351,3966000
2014-11-28,162.75,163.369995,161.440002,162.169998,144.208984,2405500
2014-12-01,161.639999,163.320007,161.350006,161.539993,143.648773,4168400
2014-12-02,162.470001,162.729996,161.639999,162.669998,144.65361,3465700
2014-12-03,162.470001,164.520004,162,164.520004,146.298691,6429100
2014-12-04,164.009995,164.5,163.009995,164.050003,145.880783,3859400
2014-12-05,163.610001,164.5,162.910004,163.270004,145.187149,3013500
2014-12-08,163.289993,163.289993,161.539993,161.860001,143.933304,2851000
2014-12-09,160.839996,163.020004,160.800003,162.990005,144.938171,3861200
2014-12-10,163.009995,163.330002,160.029999,160.509995,142.732849,4072800
2014-12-11,160.820007,162.929993,160.520004,161.070007,143.23082,3989600
2014-12-12,160.25,160.5,155.330002,155.380005,138.17099,8611700
2014-12-15,155.929993,156.740005,152.839996,153.059998,136.107971,6500300
2014-12-16,152.029999,154.889999,150.5,151.410004,134.640701,6782600
2014-12-17,151.520004,153.309998,151.110001,151.929993,135.103119,5131000
2014-12-18,153.580002,157.679993,153.300003,157.679993,140.216263,7302400
2014-12-19,157.490005,160.410004,157.490005,158.509995,140.95433,8864900
2014-12-22,158.330002,161.910004,158.330002,161.440002,143.559845,4682500
2014-12-23,162.229996,162.899994,161.610001,162.240005,144.271225,4043300
2014-12-24,162.880005,162.990005,161.610001,161.820007,143.897766,1868100
2014-12-26,162.270004,163.089996,162.009995,162.339996,144.360153,1912200
2014-12-29,162,162.339996,159.449997,160.509995,142.732849,3331800
2014-12-30,160.020004,160.820007,159.789993,160.050003,142.323792,2829900
2014-12-31,160.410004,161.5,160.380005,160.440002,142.670593,4011900
2015-01-02,161.309998,163.309998,161,162.059998,144.111176,5525500
2015-01-05,161.270004,161.270004,159.190002,159.509995,141.843597,4880400
2015-01-06,159.669998,159.960007,155.169998,156.070007,138.784607,6146700
2015-01-07,157.199997,157.199997,154.029999,155.050003,137.877548,4701800
2015-01-08,156.240005,159.039993,155.550003,158.419998,140.874313,4236800
2015-01-09,158.419998,160.339996,157.25,159.110001,141.487869,4484800
2015-01-12,159,159.25,155.759995,156.440002,139.113632,4182800
2015-01-13,157.259995,159.970001,155.679993,156.809998,139.442627,4377500
2015-01-14,154.860001,156.490005,153.740005,155.800003,138.544495,4690300
2015-01-15,156.690002,156.970001,154.160004,154.570007,137.450714,4248400
2015-01-16,153.820007,157.630005,153.820007,157.139999,139.736084,5756000
2015-01-20,156.699997,157.330002,154.029999,156.949997,139.567123,8017800
2015-01-21,153.029999,154.5,151.070007,152.089996,135.245392,11897100
2015-01-22,151.940002,155.720001,151.759995,155.389999,138.179916,6120100
2015-01-23,155.029999,157.600006,154.889999,155.869995,138.606735,4812200
2015-01-26,158.259995,159.460007,155.770004,156.360001,139.042511,7888100
2015-01-27,154.940002,155.089996,152.589996,153.669998,136.650406,5659600
2015-01-28,154,154.529999,151.550003,151.550003,134.765213,4495900
2015-01-29,151.380005,155.580002,149.520004,155.479996,138.259933,8320800
2015-01-30,153.910004,155.240005,153.039993,153.309998,136.330276,6563600
2015-02-02,154,154.660004,151.509995,154.660004,137.530746,4712200
2015-02-03,154.75,158.600006,154.75,158.470001,140.918762,5536300
2015-02-04,157.210007,158.710007,156.699997,156.960007,139.576035,3678500
2015-02-05,157.289993,158.589996,157.149994,157.910004,140.420792,5253600
2015-02-06,157.339996,158.080002,156.229996,156.720001,140.340225,3225000
2015-02-09,156,157.5,155.399994,155.75,139.471573,3057700
2015-02-10,156.740005,158.559998,155.080002,158.559998,141.9879,4440600
2015-02-11,157.759995,159.089996,157.169998,158.199997,141.665527,3626700
2015-02-12,158.720001,159.5,158.089996,158.520004,141.952072,3333100
2015-02-13,158.779999,160.800003,158.639999,160.399994,143.635574,3706900
2015-02-17,159.75,161.410004,159.729996,160.960007,144.13707,2894500
2015-02-18,161.860001,162.470001,160.639999,162.190002,145.23851,4353700
2015-02-19,162.050003,164.490005,161.440002,163.889999,146.760849,3504400
2015-02-20,163.639999,164.339996,162.089996,163.649994,146.545898,3353000
2015-02-23,164.229996,164.399994,162.5,162.910004,145.883224,2714400
2015-02-24,162.490005,164.990005,161.509995,164.830002,147.602585,4047200
2015-02-25,164.940002,164.960007,162.580002,162.809998,145.793701,4004600
2015-02-26,163.740005,164.139999,159.770004,160.869995,144.056458,7110800
2015-02-27,160.869995,162.289993,160.160004,161.940002,145.014633,4410000
2015-03-02,161.940002,161.940002,159.809998,160.479996,143.707199,5917900
2015-03-03,160.270004,161.75,160,161.029999,144.199722,3234400
2015-03-04,160.539993,160.559998,158.720001,159.419998,142.757996,3630500
2015-03-05,159.860001,161.5,159.699997,161.179993,144.334061,3791700
2015-03-06,160.190002,161.440002,158.059998,158.5,141.934158,4540200
2015-03-09,158.199997,161.149994,158.199997,160.770004,143.966888,5193900
2015-03-10,159.600006,160.229996,157.809998,157.809998,141.316284,4593300
2015-03-11,158.570007,159.139999,155.940002,156.800003,140.41185,5709900
2015-03-12,156.270004,158.720001,156.270004,157.979996,141.468491,4567300
2015-03-13,157.460007,157.520004,153.399994,154.279999,138.155243,6064100
2015-03-16,155.050003,157.089996,154.800003,157.080002,140.662613,3749600
2015-03-17,156.199997,157.289993,155.369995,156.960007,140.55513,3311700
2015-03-18,156.850006,160.699997,155.800003,159.809998,143.107239,5729500
2015-03-19,159.699997,160.919998,158.809998,159.809998,143.107239,3878600
2015-03-20,160.949997,163,160.350006,162.880005,145.8564,9006400
2015-03-23,162.770004,165.350006,162.729996,164.630005,147.423477,5924100
2015-03-24,164.789993,164.889999,162.899994,163,145.963821,4346100
2015-03-25,163.080002,163.080002,159.199997,159.199997,142.561005,5428900
2015-03-26,159.270004,161.25,158.910004,160.589996,143.805725,4396000
2015-03-27,160.789993,160.899994,159.229996,160.399994,143.635574,3439800
2015-03-30,161.309998,163.600006,161.25,162.669998,145.668335,4138000
2015-03-31,161.080002,162.330002,160.399994,160.5,143.725128,4255400
2015-04-01,160.229996,160.619995,158.389999,159.179993,142.543091,3687800
2015-04-02,159.520004,162.539993,158.889999,160.449997,143.680374,4671600
2015-04-06,159.690002,162.800003,158.699997,162.039993,145.104187,3465700
2015-04-07,161.669998,163.839996,161.619995,162.070007,145.131042,3148000
2015-04-08,161.720001,163.550003,161.009995,161.850006,144.934052,2524300
2015-04-09,161.699997,162.470001,160.720001,162.339996,145.372803,2263500
2015-04-10,162.339996,163.330002,161.25,162.860001,145.83847,2515700
2015-04-13,162.369995,164,162.360001,162.380005,145.408676,3868900
2015-04-14,162.419998,162.740005,160.789993,162.300003,145.337006,2716200
2015-04-15,162.630005,164.960007,162.5,164.130005,146.975769,3498800
2015-04-16,163.309998,163.979996,162.539993,163.130005,146.080276,3136900
2015-04-17,161.75,161.860001,160.029999,160.669998,143.877335,4314400
2015-04-20,162.100006,166.639999,161.899994,166.160004,148.793594,9323000
2015-04-21,166.070007,167.380005,164.050003,164.259995,147.092133,9683600
2015-04-22,164.389999,166,162.889999,165.360001,148.077194,4024800
2015-04-23,165.229996,171.910004,165.139999,170.240005,152.447144,8235600
2015-04-24,170.229996,170.850006,168.740005,169.779999,152.035248,3888400
2015-04-27,170.889999,171.490005,170.300003,170.729996,152.885956,3168600
2015-04-28,170.830002,174.690002,170.020004,173.919998,155.742554,5816700
2015-04-29,173.399994,175.130005,172.800003,174.399994,156.172363,4518400
2015-04-30,173.770004,174.279999,170.300003,171.289993,153.387405,5062900
2015-05-01,173.199997,174,172.419998,173.669998,155.518692,3312100
2015-05-04,174.470001,176.300003,173.699997,173.970001,155.787292,4028000
2015-05-05,173.509995,174.229996,171.960007,173.080002,154.990326,3593600
2015-05-06,172.899994,174.050003,168.860001,170.050003,153.429382,3612600
2015-05-07,169.630005,171.979996,169.039993,170.990005,154.277527,2472000
2015-05-08,172.940002,173.330002,172.240005,172.679993,155.802338,3092600
2015-05-11,172.649994,172.990005,170.860001,171.119995,154.394806,2661000
2015-05-12,170.550003,171.490005,168.839996,170.550003,153.880539,2962400
2015-05-13,171.240005,172.740005,170.75,172.279999,155.441422,2457500
2015-05-14,173.5,174.399994,173.220001,174.050003,157.038437,2439100
2015-05-15,173.910004,174.410004,172.600006,173.259995,156.325684,2916600
2015-05-18,173.440002,173.490005,172.300003,173.059998,156.145187,1923600
2015-05-19,172.970001,173.75,171.929993,173.479996,156.52417,2523000
2015-05-20,173.330002,174.440002,172.460007,173.759995,156.776764,2300300
2015-05-21,173.320007,174.139999,173.039993,173.339996,156.397842,2295600
2015-05-22,173.039993,173.389999,172.190002,172.220001,155.387314,2849700
2015-05-26,172.110001,172.119995,169.130005,170.130005,153.501602,3854200
2015-05-27,171.160004,172.479996,170.490005,172,155.188812,2764400
2015-05-28,171.449997,171.839996,170.660004,171.710007,154.927155,1731400
2015-05-29,171.350006,171.350006,169.649994,169.649994,153.068497,3996000
2015-06-01,170.210007,171.039993,169.029999,170.179993,153.546692,2985500
2015-06-02,169.660004,170.449997,168.429993,169.649994,153.068497,2571400
2015-06-03,170.5,171.559998,169.630005,169.919998,153.312088,2131000
2015-06-04,169.529999,170.600006,167.929993,168.380005,151.922638,3079300
2015-06-05,168.25,168.910004,167.199997,167.399994,151.038376,3100500
2015-06-08,167.169998,167.279999,165.020004,165.339996,149.179764,3757400
2015-06-09,165.339996,166.020004,163.369995,165.679993,149.486526,3395900
2015-06-10,166.490005,169.389999,166.059998,168.919998,152.409866,4680500
2015-06-11,169.259995,170.440002,168.539993,168.779999,152.283539,3464000
2015-06-12,168.229996,168.300003,166.690002,166.990005,150.668503,3065100
2015-06-15,166.990005,166.990005,164.25,166.259995,150.009842,4245700
2015-06-16,166.330002,167.399994,165.910004,166.839996,150.533157,3249800
2015-06-17,167,167.850006,166.100006,167.169998,150.830887,2863000
2015-06-18,167.050003,168.720001,167.050003,168.25,151.805313,3330900
2015-06-19,167.619995,168.419998,166.770004,166.990005,150.668503,7074000
2015-06-22,167.649994,168.339996,167.199997,167.729996,151.336166,2335800
2015-06-23,168.380005,169.970001,167.570007,168.619995,152.13916,3701600
2015-06-24,168.710007,168.839996,166.830002,166.970001,150.650436,3548100
2015-06-25,167.800003,168.130005,166.080002,166.080002,149.847412,2408900
2015-06-26,166.229996,166.809998,165.229996,165.460007,149.28804,8946000
2015-06-29,163.919998,165.350006,162.889999,162.970001,147.041397,3314700
2015-06-30,163.990005,164,162.119995,162.660004,146.761703,3597300
2015-07-01,163.970001,165.610001,163.600006,164.490005,148.412842,3214500
2015-07-02,165.050003,165.320007,164.419998,165.089996,148.954193,2852700
2015-07-06,163.830002,165.229996,163.520004,164.729996,148.629395,3079800
2015-07-07,164.940002,165.350006,162.229996,165,148.872986,3549900
2015-07-08,164,164.940002,162.679993,163.160004,147.212845,2776300
2015-07-09,165.339996,165.509995,163.699997,163.850006,147.835388,4199700
2015-07-10,165.660004,167.399994,165.520004,166.949997,150.632401,4538300
2015-07-13,167.929993,169.889999,167.520004,169.380005,152.82489,4229000
2015-07-14,169.429993,169.539993,168.240005,168.610001,152.130173,3025300
2015-07-15,168.479996,169.270004,168,168.529999,152.057968,1998000
2015-07-16,169.470001,171.089996,169.160004,171,154.286545,3529900
2015-07-17,170.330002,172.520004,170.100006,172.509995,155.648941,4356400
2015-07-20,172.789993,173.779999,172.139999,173.220001,156.289566,7377800
2015-07-21,164.339996,166.350006,162.020004,163.070007,147.131638,13752300
2015-07-22,162.729996,163.070007,159.699997,160.350006,144.67749,7181800
2015-07-23,160.270004,162.75,159.830002,161.729996,145.922592,5034200
2015-07-24,161.289993,161.929993,159.410004,159.75,144.136124,3778200
2015-07-27,159,160.179993,158.600006,159.070007,143.522598,3706200
2015-07-28,159.910004,160.190002,158.5,160.050003,144.406815,2721000
2015-07-29,160,161.5,159.389999,161.089996,145.345154,3378400
2015-07-30,160.5,161.399994,159.75,160.960007,145.227859,1994700
2015-07-31,161.399994,162.059998,160.630005,161.990005,146.157181,3580200
2015-08-03,161.699997,161.850006,157.899994,158.710007,143.197769,4615700
2015-08-04,158.399994,158.820007,156.869995,157.600006,142.196259,5260600
2015-08-05,159.100006,159.539993,157.479996,157.899994,142.466919,3472800
2015-08-06,157.130005,157.539993,156.179993,156.320007,142.212219,3004800
2015-08-07,155.889999,156.25,154.339996,155.119995,141.120514,3794900
2015-08-10,156.770004,157.470001,156.119995,156.75,142.603394,4613400
2015-08-11,155.960007,155.990005,154.860001,155.509995,141.475311,3143300
2015-08-12,154.259995,156.520004,153.949997,156.160004,142.066635,3560300
2015-08-13,156.059998,156.089996,154.320007,155.070007,141.075012,2533400
2015-08-14,155,156.210007,154.580002,155.75,141.693649,3220300
2015-08-17,155.199997,156.690002,154.699997,156.309998,142.20311,2249600
2015-08-18,155.509995,156.520004,155.25,156.009995,141.930206,2018300
2015-08-19,155.149994,155.669998,153.410004,153.940002,140.047012,4206400
2015-08-20,152.740005,153.910004,152.5,152.660004,138.882507,4011500
2015-08-21,151.5,153.190002,148.699997,148.850006,135.416428,7362100
2015-08-24,143.470001,147.759995,143,143.470001,130.521927,10189700
2015-08-25,146.940002,147.110001,140.619995,140.960007,128.238449,7073200
2015-08-26,144.089996,146.979996,142.139999,146.699997,133.460403,6221800
2015-08-27,148.5,148.970001,145.660004,148.539993,135.134338,4976600
2015-08-28,147.75,148.199997,147.179993,147.979996,134.624878,4076300
2015-08-31,147.380005,148.399994,146.259995,147.889999,134.542999,4062600
2015-09-01,144.910004,144.979996,141.850006,142.679993,129.803223,5272000
2015-09-02,144.740005,145.080002,143.179993,145.050003,131.95932,4252000
2015-09-03,146.050003,148.029999,145.770004,146.779999,133.533173,3603500
2015-09-04,144.570007,145.399994,143.320007,143.699997,130.73114,4201100
2015-09-08,145.860001,147.339996,145.660004,147.229996,133.942581,3933300
2015-09-09,148.740005,149.039993,144.850006,145.050003,131.95932,3380000
2015-09-10,145.850006,147.160004,144.509995,146.199997,133.005539,3461700
2015-09-11,145.910004,147.5,145.669998,147.369995,134.069931,3115100
2015-09-14,147.369995,147.369995,145.410004,145.649994,132.505157,3226700
2015-09-15,146.600006,147.929993,145.759995,147.529999,134.215515,2709500
2015-09-16,147.839996,148.889999,147.539993,148.410004,135.016068,2799200
2015-09-17,148.100006,149.679993,147.300003,148.139999,134.770462,4003000
2015-09-18,146.050003,146.389999,143.979996,144.509995,131.468048,7776500
2015-09-21,145.389999,146.979996,144.919998,146.479996,133.260269,3825000
2015-09-22,144.619995,145.059998,143.770004,144.429993,131.395264,3564100
2015-09-23,144.210007,144.570007,142.75,143.660004,130.694733,2674200
2015-09-24,142.600006,145.070007,141.949997,144.410004,131.37709,3280300
2015-09-25,145.550003,146.270004,144.529999,145.419998,132.295944,3474400
2015-09-28,144.419998,145.380005,142.470001,142.520004,129.657654,4317300
2015-09-29,141.990005,142.660004,141.149994,142.470001,129.612167,4763500
2015-09-30,143.690002,145.710007,143.660004,144.970001,131.886566,3923900
2015-10-01,145.309998,145.669998,141.589996,143.589996,130.631073,3880900
2015-10-02,141.050003,144.589996,140.559998,144.580002,131.531738,3054400
2015-10-05,145.820007,149.889999,145.820007,149.039993,135.589218,5131800
2015-10-06,149.059998,150.149994,148.490005,148.779999,135.352692,3018100
2015-10-07,150.039993,150.729996,148.860001,150.089996,136.544464,2980800
2015-10-08,149.690002,153.020004,149.289993,152.279999,138.536835,4794400
2015-10-09,152.460007,153.149994,151.270004,152.389999,138.636917,3531100
2015-10-12,152.399994,152.580002,150.850006,151.139999,137.499695,3227600
2015-10-13,150.779999,150.779999,149.179993,149.619995,136.116882,3915700
2015-10-14,149.600006,150.649994,149.020004,150.009995,136.471695,3353000
2015-10-15,150.910004,151.240005,148.580002,150.089996,136.544464,3476200
2015-10-16,150.449997,151.199997,149.259995,150.389999,136.817398,3483700
2015-10-19,149.850006,149.970001,148.380005,149.220001,135.752975,7954700
2015-10-20,142.490005,142.880005,140.270004,140.639999,127.947311,15928800
2015-10-21,140.25,142.660004,139.300003,140.919998,128.202042,6990600
2015-10-22,141.740005,145.070007,141.619995,144.089996,131.085968,5583200
2015-10-23,144.610001,145.490005,143.699997,144.679993,131.622711,5370400
2015-10-26,144.75,145,143.210007,143.660004,130.694733,3489400
2015-10-27,143.509995,143.830002,137.330002,137.860001,125.418243,15008500
2015-10-28,137.919998,141.229996,137.5,140.830002,128.120193,8511400
2015-10-29,140.360001,140.820007,139.020004,140.550003,127.865425,3702500
2015-10-30,140.440002,141.330002,139.899994,140.080002,127.437866,3984000
2015-11-02,140.5,140.520004,139.570007,140.369995,127.701706,3822200
2015-11-03,140.020004,142.800003,139.899994,141.880005,129.075424,4349400
2015-11-04,142.550003,142.649994,141.300003,141.630005,128.847992,3507600
2015-11-05,141.610001,142.380005,139.630005,139.889999,127.265007,5096900
2015-11-06,138.600006,139.550003,137.869995,138.25,126.952782,4744900
2015-11-09,137.919998,138.080002,134.880005,135.309998,124.253036,8075600
2015-11-10,135.360001,135.740005,134.119995,135.470001,124.399948,4520800
2015-11-11,136.089996,136.199997,134.5,135.020004,123.986732,3164800
2015-11-12,134.699997,134.699997,133.009995,133.039993,122.168526,4701400
2015-11-13,132.949997,133,131.649994,131.75,120.983948,4613800
2015-11-16,131.789993,134.089996,131.789993,133.710007,122.783791,4190800
2015-11-17,134.220001,134.820007,133.309998,133.820007,122.884804,2815100
2015-11-18,134.789993,135.910004,134.259995,135.820007,124.721367,4149200
2015-11-19,136.210007,137.740005,136.009995,136.740005,125.566177,4753600
2015-11-20,137.369995,138.919998,137.25,138.5,127.182365,5176400
2015-11-23,138.529999,138.869995,137.119995,138.460007,127.145668,5137900
2015-11-24,137.649994,139.339996,137.309998,138.600006,127.2742,3407700
2015-11-25,138.369995,138.429993,137.380005,138,126.723198,3238200
2015-11-27,138,138.809998,137.210007,138.460007,127.145668,1415800
2015-11-30,138.610001,139.899994,138.520004,139.419998,128.027191,4545600
2015-12-01,139.580002,141.399994,139.580002,141.279999,129.735199,4195100
2015-12-02,140.929993,141.210007,139.5,139.699997,128.284302,3725400
2015-12-03,140.100006,140.729996,138.190002,138.919998,127.568031,5909600
2015-12-04,138.089996,141.020004,137.990005,140.429993,128.954636,4571600
2015-12-07,140.160004,140.410004,138.809998,139.550003,128.146576,3279400
2015-12-08,138.279999,139.059998,137.529999,138.050003,126.76915,3905200
2015-12-09,137.380005,139.839996,136.229996,136.610001,125.4468,4615000
2015-12-10,137.029999,137.850006,135.720001,136.779999,125.602928,4754800
2015-12-11,135.229996,135.440002,133.910004,134.570007,123.573502,5333800
2015-12-14,135.309998,136.139999,134.020004,135.929993,124.82238,5103800
2015-12-15,137.399994,138.970001,137.279999,137.789993,126.530403,4238500
2015-12-16,139.119995,139.649994,137.789993,139.289993,127.907799,4345500
2015-12-17,139.350006,139.5,136.309998,136.75,125.575371,4089500
2015-12-18,136.410004,136.960007,134.270004,134.899994,123.876534,10026100
2015-12-21,135.830002,135.830002,134.020004,135.5,124.427521,5617500
2015-12-22,135.880005,138.190002,135.649994,137.929993,126.658936,4081000
2015-12-23,138.300003,139.309998,138.110001,138.539993,127.219078,5164900
2015-12-24,138.429993,138.880005,138.110001,138.25,126.952782,1495200
2015-12-28,137.740005,138.039993,136.539993,137.610001,126.365082,3106900
2015-12-29,138.25,140.059998,138.199997,139.779999,128.357773,3943700
2015-12-30,139.580002,140.440002,139.220001,139.339996,127.953697,2989400
2015-12-31,139.070007,139.100006,137.570007,137.619995,126.374275,3462100
2016-01-04,135.600006,135.970001,134.240005,135.949997,124.840744,5229400
2016-01-05,136.759995,136.889999,134.850006,135.850006,124.748917,3924800
2016-01-06,134.380005,135.580002,133.619995,135.169998,124.124474,4310900
2016-01-07,133.699997,135.020004,132.429993,132.860001,122.003242,7025800
2016-01-08,133.179993,133.820007,131.320007,131.630005,120.873756,4762700
2016-01-11,131.809998,133.820007,131.759995,133.229996,122.343002,4967000
2016-01-12,133.649994,133.779999,131.130005,132.899994,122.039955,5078700
2016-01-13,133.5,134.279999,131.100006,131.169998,120.451347,4700100
2016-01-14,131.929993,133.789993,131.220001,132.910004,122.049171,5709600
2016-01-15,130.009995,130.880005,128.869995,130.029999,119.40448,9008500
2016-01-19,130.110001,132.100006,128.059998,128.110001,117.641396,9979600
2016-01-20,118.459999,123.989998,118,121.860001,111.902122,16157800
2016-01-21,121.300003,125.099998,120.580002,122.910004,112.866318,8851600
2016-01-22,124.669998,124.739998,121.769997,122.5,112.489815,9238400
2016-01-25,122.099998,124.230003,121.639999,122.080002,112.104141,5446000
2016-01-26,122.25,123.610001,122.239998,122.589996,112.572449,4613700
2016-01-27,122.730003,123.370003,120.650002,120.959999,111.075653,5026400
2016-01-28,121.260002,122.830002,121.010002,122.220001,112.232681,3942500
2016-01-29,123.279999,124.790001,122.959999,124.790001,114.59269,8248100
2016-02-01,124.400002,125.290001,123.709999,124.830002,114.629425,3574900
2016-02-02,123.669998,124.139999,122.639999,122.940002,112.893875,3287300
2016-02-03,123.989998,125.449997,122.290001,124.720001,114.528412,6223500
2016-02-04,125.080002,128.5,125,127.650002,117.218987,5195800
2016-02-05,127.220001,128.639999,125.849998,128.570007,118.06382,7177700
2016-02-08,126,127.510002,124.129997,126.980003,117.794785,7364000
2016-02-09,126.120003,126.93,123.769997,124.07,115.095284,5922600
2016-02-10,125,125.290001,119.839996,120.190002,111.495949,6469100
2016-02-11,118.779999,119.660004,116.900002,117.849998,109.325211,7307600
2016-02-12,119.260002,121.050003,118.349998,121.040001,112.284454,4936500
2016-02-16,121.830002,123.089996,121.339996,122.739998,113.861473,4061400
2016-02-17,123.709999,126.57,123.25,126.099998,116.978432,4821000
2016-02-18,130,134,129.75,132.449997,122.869095,9951600
2016-02-19,132.360001,133.649994,130.839996,133.080002,123.453529,5125300
2016-02-22,133.080002,134.309998,132.410004,133.770004,124.093636,4457400
2016-02-23,133.139999,133.410004,132.009995,132.399994,122.822708,3439700
2016-02-24,131.550003,133.490005,129.679993,132.800003,123.193794,4122600
2016-02-25,133.289993,134.509995,130.880005,134.5,124.770805,4353600
2016-02-26,134.509995,134.919998,131.949997,132.029999,122.479485,4386200
2016-02-29,132,133.360001,130.899994,131.029999,121.551811,4428000
2016-03-01,132.240005,134.639999,132.029999,134.369995,124.650223,3788500
2016-03-02,133.699997,137.440002,133.220001,136.300003,126.440613,5217200
2016-03-03,137.220001,137.960007,136.070007,137.800003,127.8321,5141200
2016-03-04,137.539993,139.419998,137.020004,137.800003,127.8321,3968400
2016-03-07,137.279999,140.509995,136.869995,140.149994,130.012115,5171000
2016-03-08,139.710007,140.350006,137.419998,139.070007,129.010223,5579100
2016-03-09,139.309998,142.169998,139.229996,140.410004,130.253311,4406500
2016-03-10,141.240005,141.470001,138.089996,140.190002,130.049225,4009600
2016-03-11,141.729996,142.919998,140.509995,142.360001,132.062271,4421900
2016-03-14,142.009995,143.190002,141.039993,142.779999,132.451889,4048800
2016-03-15,141.740005,143.330002,141.539993,142.960007,132.618851,3707500
2016-03-16,142.619995,144.880005,142.110001,144.789993,134.316483,4221900
2016-03-17,144.779999,147.320007,144.449997,147.039993,136.403717,5821600
2016-03-18,147.399994,147.509995,145.509995,147.089996,136.450104,12089700
2016-03-21,147.300003,148.710007,146.720001,148.630005,137.878708,3721600
2016-03-22,148.059998,149.279999,147.839996,148.100006,137.387054,4081900
2016-03-23,148,148.029999,145.130005,145.399994,134.882339,4764200
2016-03-24,144.979996,148.220001,144.490005,147.949997,137.247894,5044500
2016-03-28,147.75,148.649994,147.229996,148.399994,137.665344,3265100
2016-03-29,147.589996,149.759995,147.5,149.330002,138.528091,3116400
2016-03-30,149.949997,150.410004,148.320007,148.410004,137.674606,3331200
2016-03-31,149.789993,153.100006,149.360001,151.449997,140.49472,6780600
2016-04-01,150.509995,152.960007,150.25,152.520004,141.487335,3925500
2016-04-04,152.339996,153.520004,151.910004,152.070007,141.069885,3931200
2016-04-05,151.429993,151.600006,149.649994,150,139.149628,3337000
2016-04-06,149.899994,150.149994,147.809998,150.020004,139.168137,4152300
2016-04-07,149.070007,149.600006,148,148.25,137.526199,3663000
2016-04-08,149.059998,149.990005,148.119995,149.350006,138.546631,3293800
2016-04-11,150.259995,151.949997,149.220001,149.25,138.453873,3846100
2016-04-12,149.610001,150.110001,148.580002,149.630005,138.806366,3507100
2016-04-13,150.75,151.229996,149.630005,151.229996,140.290604,3168400
2016-04-14,151.5,152.759995,150.380005,151.160004,140.225677,3158400
2016-04-15,151.039993,152.100006,150.960007,151.720001,140.745178,3657600
2016-04-18,151.720001,153.139999,151.490005,152.529999,141.496597,5737700
2016-04-19,146.470001,146.949997,142.610001,144,133.583603,13190200
2016-04-20,144.240005,147.199997,144,146.110001,135.54097,6754300
2016-04-21,146.580002,150.119995,146.460007,149.300003,138.500244,6017700
2016-04-22,149.440002,151,147.5,148.5,137.758118,5191900
2016-04-25,148.160004,148.899994,147.110001,148.809998,138.045685,2848900
2016-04-26,148.649994,149.789993,147.899994,149.080002,138.296143,2979800
2016-04-27,149.350006,150.779999,148.970001,150.470001,139.585617,3111200
2016-04-28,149.75,150.179993,146.729996,147.070007,136.431564,3791500
2016-04-29,146.490005,147.339996,144.190002,145.940002,135.383301,4225800
2016-05-02,146.559998,147,144.429993,145.270004,134.761765,3502400
2016-05-03,144.649994,144.899994,142.899994,144.130005,133.704224,3584300
2016-05-04,143.360001,145,143.309998,144.25,133.815536,2577100
2016-05-05,145.949997,147.300003,145.449997,146.470001,135.874954,6501200
2016-05-06,144.860001,147.970001,144.470001,147.289993,137.954239,4895800
2016-05-09,147.699997,148.199997,147.009995,147.339996,138.001068,4302400
2016-05-10,148.240005,150.039993,147.740005,149.970001,140.464355,3982400
2016-05-11,149.710007,151.089996,148.740005,148.949997,139.509003,3093000
2016-05-12,149.210007,149.389999,147.110001,148.839996,139.405975,3249200
2016-05-13,148.789993,149.860001,147.419998,147.720001,138.356979,2398000
2016-05-16,147.649994,149.990005,147.440002,149.460007,139.98671,3069100
2016-05-17,149.210007,149.5,147.289993,148,138.619217,3490600
2016-05-18,147.990005,148.520004,146.360001,147.339996,138.001068,2491100
2016-05-19,146.479996,146.929993,143.960007,144.929993,135.743805,3685600
2016-05-20,145.710007,147.509995,145.550003,147.25,137.916763,3671500
2016-05-23,147.610001,147.949997,146.660004,146.770004,137.467194,2086600
2016-05-24,146.880005,148.75,146.880005,148.309998,138.909592,2929300
2016-05-25,148.929993,152.089996,148.5,151.690002,142.075348,4355300
2016-05-26,151.550003,152.509995,151.050003,152.440002,142.777832,3023100
2016-05-27,152.350006,152.929993,152.149994,152.839996,143.152466,2457100
2016-05-31,152.559998,153.809998,152.270004,153.740005,143.995438,5836600
2016-06-01,153,153.270004,151.539993,152.509995,142.843369,2663400
2016-06-02,152.589996,153.5,152.119995,153.5,143.770615,2635600
2016-06-03,152.399994,153.039993,151.699997,152.889999,143.19931,2328300
2016-06-06,153.089996,153.949997,152.339996,152.729996,143.049408,2378700
2016-06-07,153.309998,153.929993,152.660004,153.330002,143.611404,4465000
2016-06-08,153.529999,154.089996,153.039993,154,144.238937,2935000
2016-06-09,152.919998,153.759995,152.729996,153.419998,143.695679,2021800
2016-06-10,152.789993,153.330002,151.860001,152.369995,142.71225,3120600
2016-06-13,151.630005,152.5,150.279999,151.279999,141.69133,3610400
2016-06-14,151.279999,151.789993,150.399994,151.059998,141.485291,2865800
2016-06-15,151.460007,151.789993,150.600006,150.679993,141.129333,2260400
2016-06-16,150.190002,151.289993,149,151.059998,141.485291,2449100
2016-06-17,150.960007,152.720001,150.600006,151.990005,142.356354,4663900
2016-06-20,152.600006,154.669998,152.520004,153.610001,143.873642,3572100
2016-06-21,154.160004,154.570007,153.690002,154.050003,144.285782,2760300
2016-06-22,153.75,154.710007,152.270004,152.919998,143.227386,2833700
2016-06-23,153.449997,155.479996,152.600006,155.350006,145.503387,3969400
2016-06-24,149.970001,150.610001,146.179993,146.589996,137.298584,9082800
2016-06-27,146.179993,146.600006,142.5,143.5,134.40448,5017900
2016-06-28,144.779999,145.729996,144.220001,145.699997,136.464996,3997700
2016-06-29,146.5,148.479996,146.449997,148.460007,139.050095,3367700
2016-06-30,148.860001,151.910004,148.669998,151.779999,142.159622,3967100
2016-07-01,151.779999,152.970001,151.399994,152.350006,142.693527,2658300
2016-07-05,151.190002,152,150.759995,151.679993,142.065979,2465200
2016-07-06,151.850006,152.410004,149.919998,152.369995,142.71225,2569400
2016-07-07,152.75,153.690002,151.889999,152.600006,142.927658,2133000
2016-07-08,154,154.600006,153.080002,154.460007,144.669785,3040600
2016-07-11,154.600006,156.039993,154.5,155.330002,145.484634,2833700
2016-07-12,156,157.119995,155.520004,157.039993,147.086227,3843800
2016-07-13,157.75,158.339996,157.059998,158.020004,148.004135,2746400
2016-07-14,158.809998,161.399994,158.580002,160.279999,150.12088,4637600
2016-07-15,159.899994,159.979996,158.5,159.779999,149.652557,4476800
2016-07-18,159.300003,160.75,158.729996,159.860001,149.727524,6729700
2016-07-19,161.779999,162.139999,157.889999,159.580002,149.46524,7120000
2016-07-20,159.970001,161.710007,159.600006,161.360001,151.132446,4376300
2016-07-21,160.75,161.850006,159.889999,160.449997,150.280121,3518900
2016-07-22,160.779999,162.169998,160.479996,162.070007,151.797424,2520100
2016-07-25,162,162.880005,161.75,162.649994,152.340683,2804600
2016-07-26,162.649994,163.600006,161.369995,162.119995,151.844254,2894600
2016-07-27,162.119995,162.570007,161.179993,161.830002,151.572678,2151700
2016-07-28,161.380005,161.809998,160.710007,161.369995,151.141785,2340400
2016-07-29,161.360001,161.669998,160.029999,160.619995,150.439316,3547500
2016-08-01,160.649994,161.649994,159.839996,161.449997,151.216721,2823600
2016-08-02,161.270004,161.449997,160.360001,160.580002,150.401871,3080900
2016-08-03,160.130005,160.860001,159.800003,160.669998,150.48616,2861700
2016-08-04,160.860001,161.699997,160.119995,161.550003,151.310379,2242300
2016-08-05,162,163.509995,161.570007,163.5,153.136795,3812400
2016-08-08,162.729996,163.270004,161.580002,162.039993,153.080093,3039300
2016-08-09,162.220001,162.770004,161.649994,161.770004,152.825043,2737500
2016-08-10,162.190002,162.660004,161.960007,162.080002,153.117905,2466700
2016-08-11,162.25,164.949997,162.179993,163.529999,154.487717,8658300
2016-08-12,163.190002,163.460007,161.520004,161.949997,152.995071,2543100
2016-08-15,162.399994,162.970001,161.779999,161.880005,152.92894,2970400
2016-08-16,161.110001,161.929993,160.690002,160.699997,151.814209,2210200
2016-08-17,160.970001,161.160004,159.839996,160.440002,151.568573,3225900
2016-08-18,160.889999,162,160.440002,161.360001,152.437698,3652000
2016-08-19,160.839996,160.910004,159.520004,160.039993,151.190689,2815200
2016-08-22,160,160.570007,159.130005,160,151.152908,2039300
2016-08-23,160.330002,161.339996,160.229996,160.259995,151.398529,2838100
2016-08-24,159.889999,160.179993,158.320007,159.050003,150.255432,3645800
2016-08-25,159,159.539993,158.419998,158.630005,149.858673,2575000
2016-08-26,158.880005,160.440002,157.850006,158.320007,149.565781,2498900
2016-08-29,158.830002,160.210007,158.5,159.720001,150.888382,2443200
2016-08-30,159.759995,160.149994,158.809998,159.399994,150.586075,1813300
2016-08-31,159.660004,159.660004,158.259995,158.880005,150.094818,2323600
2016-09-01,158.320007,159.619995,158.100006,159.539993,150.718323,2358400
2016-09-02,159.880005,160.570007,159.149994,159.550003,150.727798,2315400
2016-09-06,159.880005,160.860001,159.110001,160.350006,151.483582,2994100
2016-09-07,160.190002,161.759995,160,161.639999,152.702225,2867300
2016-09-08,160.550003,161.210007,158.759995,159,150.208191,3919300
2016-09-09,158.029999,158.399994,155.649994,155.690002,147.081223,5186000
2016-09-12,155.259995,158.529999,154.839996,158.289993,149.53746,4367500
2016-09-13,157.630005,157.929993,155.5,155.809998,147.19458,3636700
2016-09-14,155.699997,155.869995,153.389999,154.050003,145.531906,3860600
2016-09-15,154.300003,156.330002,153.210007,155.660004,147.052902,3645600
2016-09-16,155.039993,155.399994,153.470001,153.839996,145.333527,6463600
2016-09-19,154.869995,156.190002,154.550003,154.869995,146.306564,2442800
2016-09-20,155.869995,156.570007,154.449997,154.449997,145.909805,2159100
2016-09-21,154.910004,155.679993,153.869995,155.529999,146.930069,2473900
2016-09-22,156.149994,157.220001,155.690002,156.110001,147.477997,2691100
2016-09-23,155.619995,156.039993,154.710007,154.979996,146.410507,2702200
2016-09-26,154.460007,154.460007,153.460007,153.979996,145.465759,2533300
2016-09-27,154.320007,156.770004,153.809998,156.770004,148.101501,2987200
2016-09-28,156.990005,158.630005,156.229996,158.289993,149.53746,3310000
2016-09-29,158.630005,165,157.460007,158.110001,149.367416,3374800
2016-09-30,158.899994,159.839996,158.059998,158.850006,150.066498,3596900
2016-10-03,158.059998,158.369995,157.020004,157.610001,148.89505,2227800
2016-10-04,157.669998,158.529999,155.820007,156.460007,147.80864,2884100
2016-10-05,157.070007,157.830002,156.720001,157.080002,148.394379,1684500
2016-10-06,156.839996,157.429993,155.889999,156.880005,148.205414,1950100
2016-10-07,157.139999,157.699997,154.860001,155.669998,147.062332,2671900
2016-10-10,156.710007,158.490005,156.660004,157.020004,148.337692,2449800
2016-10-11,156.729996,156.949997,153.889999,154.789993,146.230972,2901300
2016-10-12,154.970001,154.970001,153.080002,154.289993,145.758621,2964000
2016-10-13,153.699997,154.220001,152.270004,153.720001,145.220169,2909900
2016-10-14,154.470001,155.529999,154.089996,154.449997,145.909805,4358200
2016-10-17,154.449997,155.889999,154.339996,154.770004,146.212097,5890400
2016-10-18,150.020004,151,147.789993,150.720001,142.386032,12705700
2016-10-19,151.270004,152.449997,150.830002,151.259995,142.896179,4632900
2016-10-20,151.279999,152.899994,151.020004,151.520004,143.141815,4023100
2016-10-21,150.580002,151.149994,149.559998,149.630005,141.356308,4414200
2016-10-24,150.399994,151.520004,150.399994,150.570007,142.244339,2666700
2016-10-25,150.570007,151.160004,149.830002,150.880005,142.537201,2647500
2016-10-26,150.710007,152.940002,150.259995,151.809998,143.415771,2811700
2016-10-27,152.820007,154.059998,152.020004,153.350006,144.870605,4229300
2016-10-28,154.050003,154.440002,152.179993,152.610001,144.171524,3654500
2016-10-31,152.759995,154.330002,152.759995,153.690002,145.191803,3553200
2016-11-01,153.5,153.910004,151.740005,152.789993,144.341583,3191900
2016-11-02,152.479996,153.350006,151.669998,151.949997,143.548035,3074400
2016-11-03,152.509995,153.740005,151.800003,152.369995,143.944794,2878800
2016-11-04,152.399994,153.639999,151.869995,152.429993,144.001465,2470400
2016-11-07,153.990005,156.110001,153.839996,155.720001,147.109558,3804900
2016-11-08,154.559998,155.929993,153.059998,155.169998,147.919846,3915000
2016-11-09,152.960007,155.559998,151,154.809998,147.57666,5403700
2016-11-10,157.660004,161.160004,157.589996,160.220001,152.733887,7715800
2016-11-11,159.970001,161.339996,159.330002,161.270004,153.734833,4446600
2016-11-14,161.25,161.860001,157.580002,158.210007,150.817825,5180400
2016-11-15,158.419998,159.149994,157.550003,158.669998,151.256302,3477000
2016-11-16,158.460007,159.550003,158.029999,159.289993,151.847321,2244100
2016-11-17,159.220001,159.929993,158.850006,159.800003,152.333527,2261200
2016-11-18,159.800003,160.720001,159.210007,160.389999,152.89595,2981600
2016-11-21,160.690002,163,160.369995,162.770004,155.164749,4637100
2016-11-22,163,163,161.949997,162.669998,155.069427,2770800
2016-11-23,161.940002,162.380005,161.360001,161.979996,154.411652,2252700
2016-11-25,161.830002,163.190002,161.830002,163.139999,155.517456,1605300
2016-11-28,163.199997,164.660004,162.699997,164.520004,156.832977,4449400
2016-11-29,164,164.410004,163.029999,163.529999,155.889236,3148200
2016-11-30,163.350006,163.800003,162.210007,162.220001,154.640457,4397800
2016-12-01,161.949997,162.199997,158.300003,159.820007,152.35257,4635700
2016-12-02,159,160.289993,158.410004,160.020004,152.543243,2740900
2016-12-05,160.850006,161.149994,159.589996,159.839996,152.371658,3447100
2016-12-06,160.130005,160.789993,158.929993,160.350006,152.857834,2859000
2016-12-07,160.600006,165.179993,160.389999,164.789993,157.090347,4435100
2016-12-08,164.869995,166,164.220001,165.360001,157.633713,3266400
2016-12-09,165.179993,166.720001,164.600006,166.520004,158.739532,3146900
2016-12-12,166.720001,166.789993,165.070007,165.5,157.767181,3392300
2016-12-13,165.679993,169.949997,165.679993,168.289993,160.426804,5932300
2016-12-14,168.369995,169.889999,167.449997,168.509995,160.636536,4124200
2016-12-15,168.009995,169.850006,167.779999,168.020004,160.169434,3388600
2016-12-16,168.970001,169.110001,166.059998,166.729996,158.939713,6679200
2016-12-19,166.830002,167.259995,166,166.679993,158.892059,2955900
2016-12-20,167.490005,168.25,166.449997,167.600006,159.769089,2174600
2016-12-21,166.25,167.940002,165.25,167.330002,159.511703,3575700
2016-12-22,167.360001,168.229996,166.580002,167.059998,159.254303,2802600
2016-12-23,167,167.490005,166.449997,166.710007,158.920654,1699200
2016-12-27,166.979996,167.979996,166.850006,167.139999,159.330566,1397500
2016-12-28,167.289993,167.740005,166,166.190002,158.424957,1757500
2016-12-29,166.020004,166.990005,166,166.600006,158.815796,1594000
2016-12-30,166.440002,166.699997,165.5,165.990005,158.234299,2952800
2017-01-03,167,167.869995,166.009995,167.190002,159.378235,2934300
2017-01-04,167.770004,169.869995,167.360001,169.259995,161.351501,3381400
2017-01-05,169.25,169.389999,167.259995,168.699997,160.817673,2682300
2017-01-06,168.690002,169.919998,167.520004,169.529999,161.608887,2945500
2017-01-09,169.470001,169.800003,167.619995,167.649994,159.816727,3184700
2017-01-10,167.979996,168.089996,165.339996,165.520004,157.78627,4118700
2017-01-11,166.050003,167.759995,165.600006,167.75,159.912048,3599500
2017-01-12,167.770004,168.009995,165.559998,167.949997,160.102707,2927500
2017-01-13,167.970001,168.479996,166.880005,167.339996,159.52121,2875400
2017-01-17,166.690002,168.179993,166.119995,167.889999,160.045517,3302900
2017-01-18,167.449997,168.589996,166.690002,166.800003,159.006439,4007800
2017-01-19,166.960007,167.449997,165.800003,166.809998,159.015976,6963400
2017-01-20,167.809998,170.639999,166,170.550003,162.581238,12690000
2017-01-23,170.080002,171.25,170.009995,171.029999,163.038803,5478200
2017-01-24,171.360001,176,171.160004,175.899994,167.681244,6952400
2017-01-25,176.259995,179.25,176.130005,178.289993,169.959579,5922500
2017-01-26,178.059998,178.880005,177.509995,178.660004,170.312302,3063900
2017-01-27,178.470001,179.199997,177.300003,177.300003,169.015839,3482300
2017-01-30,176.979996,177.070007,174.580002,175.800003,167.585938,4094800
2017-01-31,175.050003,175.580002,173.610001,174.520004,166.365753,4139000
2017-02-01,175,175.699997,172.889999,174.289993,166.146484,2795700
2017-02-02,174.229996,174.970001,173.550003,174.580002,166.422928,2620500
2017-02-03,175,176.339996,174.889999,175.820007,167.604996,3309300
2017-02-06,175.309998,175.979996,174.380005,175.860001,167.643127,2650800
2017-02-07,176,178.619995,175.899994,178.460007,170.121658,3873500
2017-02-08,177.5,177.5,175.880005,176.169998,169.26651,2913100
2017-02-09,176.169998,177.800003,175.910004,177.210007,170.265778,3090700
2017-02-10,177.369995,178.869995,176.759995,178.679993,171.678146,2930700
2017-02-13,179.240005,179.899994,178.839996,179.360001,172.331512,3093400
2017-02-14,178.570007,180.130005,178.350006,180.130005,173.07135,2567900
2017-02-15,180.199997,181.919998,179.809998,181.679993,174.560608,2914300
2017-02-16,181.449997,182.789993,180.869995,181.429993,174.320404,3251500
2017-02-17,181.25,181.570007,180,180.669998,173.590179,3552500
2017-02-21,180.600006,180.789993,179.119995,180.259995,173.196259,4480300
2017-02-22,180.089996,181.339996,180.089996,181.149994,174.051376,3020500
2017-02-23,182,182.5,180.919998,181.649994,174.531769,2282500
2017-02-24,180.210007,181.490005,179.889999,181.350006,174.243546,3300100
2017-02-27,181.190002,181.25,179.279999,179.399994,172.369934,3691300
2017-02-28,179.380005,180.630005,179.350006,179.820007,172.773499,3273400
2017-03-01,180.479996,182.550003,180.029999,181.949997,174.820038,3005600
2017-03-02,181.880005,181.880005,180.429993,180.529999,173.455673,2918200
2017-03-03,180.529999,181.320007,179.759995,180.050003,172.994492,1822000
2017-03-06,179.720001,180.990005,179.570007,180.470001,173.398041,3204400
2017-03-07,180.710007,181.289993,180.199997,180.380005,173.311554,2980500
2017-03-08,180.75,180.949997,179.300003,179.449997,172.417984,3557400
2017-03-09,179.149994,179.25,175.880005,177.179993,170.236938,5444100
2017-03-10,178.210007,179.490005,177.419998,177.830002,170.861481,3100300
2017-03-13,177.850006,178.059998,176.419998,176.460007,169.545181,3482200
2017-03-14,176.179993,176.820007,175.210007,175.720001,168.834167,3147500
2017-03-15,175.710007,176.279999,174.75,175.809998,168.920624,3815500
2017-03-16,178.460007,179,176.820007,177.240005,170.294601,4311800
2017-03-17,176.289993,176.789993,175.649994,175.649994,168.766907,5921000
2017-03-20,175.649994,176.179993,175.139999,175.699997,168.814941,2476100
2017-03-21,176.009995,176.229996,173.839996,173.880005,167.066284,3927700
2017-03-22,174.039993,175.059998,172.800003,174.779999,167.931,3450500
2017-03-23,174.429993,175.669998,173.559998,174.820007,167.969421,3740000
2017-03-24,175.119995,175.5,173.389999,173.830002,167.018219,3221700
2017-03-27,172.690002,174.160004,172.089996,173.770004,166.960587,3259000
2017-03-28,173.940002,175,173,174.509995,167.67157,3523900
2017-03-29,174.300003,174.490005,173.460007,173.940002,167.123917,3085600
2017-03-30,173.860001,174.589996,173.690002,173.860001,167.047058,3168300
2017-03-31,173.979996,174.949997,173.690002,174.139999,167.316086,2913700
2017-04-03,173.820007,174.869995,173.380005,174.5,167.661957,4286500
2017-04-04,173.520004,174.960007,173.259995,174.520004,167.681198,3108900
2017-04-05,174.699997,176.330002,172.809998,172.880005,166.105469,6238900
2017-04-06,173.470001,173.470001,172.25,172.449997,165.692291,3435400
2017-04-07,172.080002,172.929993,171.279999,172.139999,165.394455,3588300
2017-04-10,172.529999,172.559998,171,171.199997,164.491272,3789900
2017-04-11,170.649994,171.229996,168.979996,170.580002,163.895599,4891900
2017-04-12,171.039993,171.199997,170.020004,170.660004,163.972443,3276900
2017-04-13,169.919998,171.360001,169.529999,169.529999,162.886719,3205500
2017-04-17,169.75,171.300003,169.619995,171.100006,164.395218,3720200
2017-04-18,170.789993,171.690002,169.830002,170.050003,163.386368,6345500
2017-04-19,161.759995,162.639999,159.600006,161.690002,155.353958,19284300
2017-04-20,161.320007,162.399994,160.5,162.300003,155.940048,6486800
2017-04-21,162.050003,162.110001,160.380005,160.380005,154.095291,5607800
2017-04-24,161.289993,161.570007,160.419998,160.75,154.450775,5320600
2017-04-25,161.779999,162.039993,160.380005,160.389999,154.104889,4860400
2017-04-26,160.529999,161.100006,159.889999,160.059998,153.787827,4327800
2017-04-27,160.289993,160.479996,159.630005,160.320007,154.037643,4122600
2017-04-28,160.5,160.589996,159.699997,160.289993,154.008804,4154100
2017-05-01,160.050003,160.419998,158.699997,158.839996,152.615631,4935300
2017-05-02,159.440002,159.490005,158.639999,159.100006,152.865433,3208200
2017-05-03,158.740005,159.449997,158.520004,158.630005,152.413864,3993300
2017-05-04,158.889999,159.139999,158.360001,159.050003,152.817398,4280600
2017-05-05,153.520004,155.779999,153,155.050003,148.974152,12521300
2017-05-08,152.800003,153.470001,152.199997,153.029999,148.469635,7492000
2017-05-09,152.600006,153.100006,151.559998,152.110001,147.577072,6853000
2017-05-10,151.649994,152.369995,151.130005,151.25,146.742691,4999900
2017-05-11,151.050003,151.149994,149.789993,150.649994,146.160553,5627900
2017-05-12,150.300003,151.259995,150,150.369995,145.888901,3715300
2017-05-15,150.619995,151.830002,150.449997,151.509995,146.994934,4245500
2017-05-16,151.660004,153.990005,151.660004,153.679993,149.100266,5513700
2017-05-17,153.300003,154.139999,150.889999,150.929993,146.432205,5191500
2017-05-18,150.860001,151.330002,150.110001,150.779999,146.286697,3274200
2017-05-19,151.009995,152.460007,150.889999,151.979996,147.450928,5643000
2017-05-22,152.100006,152.839996,151.600006,152.639999,148.091263,3302100
2017-05-23,152.570007,153.679993,151.919998,152.029999,147.499435,2564500
2017-05-24,152.210007,152.759995,151.229996,152.509995,147.965134,3732400
2017-05-25,153.25,153.729996,152.949997,153.199997,148.634567,2582700
2017-05-26,152.850006,153,152.059998,152.490005,147.94574,2443300
2017-05-30,151.949997,152.669998,151.589996,151.729996,147.208374,3666000
2017-05-31,152.029999,152.800003,151.649994,152.630005,148.081573,3543400
2017-06-01,152.800003,152.869995,151.630005,152.669998,148.120361,2918100
2017-06-02,153.070007,153.199997,151.800003,152.050003,147.518845,3585700
2017-06-05,151.820007,152.929993,151.679993,152.410004,147.868118,3975100
2017-06-06,152,152.889999,152,152.369995,147.8293,3797200
2017-06-07,153.050003,154.199997,150.800003,150.979996,146.480728,4865700
2017-06-08,151,152.820007,150.919998,152.100006,147.567352,3709000
2017-06-09,152,154.259995,151.880005,154.100006,149.507767,4361500
2017-06-12,154.190002,157.199997,154.020004,155.179993,150.555557,6471500
2017-06-13,155.440002,155.479996,154.149994,154.25,149.65329,3523500
2017-06-14,153.970001,154.940002,152.940002,153.809998,149.226395,3049100
2017-06-15,153.289993,154.690002,153.289993,154.220001,149.624176,4654300
2017-06-16,154.229996,155.419998,152.970001,155.380005,150.749619,6742000
2017-06-19,155.509995,155.860001,154.539993,154.839996,150.225693,4629500
2017-06-20,154.479996,155.389999,154.25,154.949997,150.332428,4481700
2017-06-21,155.789993,155.789993,153.389999,153.789993,149.206985,3959700
2017-06-22,154.550003,154.990005,153.690002,154.399994,149.798813,2376500
2017-06-23,154.339996,154.679993,153.800003,154.110001,149.517456,3282200
2017-06-26,154.710007,155.75,154.630005,155.229996,150.60408,2153500
2017-06-27,155,155.339996,154.5,154.75,150.138382,2386500
2017-06-28,155.149994,155.550003,154.779999,155.320007,150.691406,2221000
2017-06-29,155.350006,155.740005,153.619995,154.130005,149.53688,3262200
2017-06-30,154.279999,154.5,153.139999,153.830002,149.245789,3571500
2017-07-03,153.580002,156.029999,153.520004,155.580002,150.943649,2822500
2017-07-05,155.770004,155.889999,153.630005,153.669998,149.090576,3564400
2017-07-06,153.360001,153.830002,152.229996,152.360001,147.819611,2757500
2017-07-07,152.619995,153.490005,152.139999,152.940002,148.382324,2460100
2017-07-10,152.910004,153.889999,152.630005,153.419998,148.848022,3206200
2017-07-11,153.259995,153.649994,152.050003,153.190002,148.624878,3447500
2017-07-12,153.479996,154.240005,153.050003,153.699997,149.11969,3097900
2017-07-13,153.699997,154.190002,153.190002,153.630005,149.051773,2476100
2017-07-14,154.009995,154.619995,153.399994,154.240005,149.6436,3256400
2017-07-17,153.589996,153.880005,152.240005,153.009995,148.450226,4762600
2017-07-18,152.360001,154.289993,152,154,149.410736,7566800
2017-07-19,150.020004,150.25,146.710007,147.529999,143.13353,14293600
2017-07-20,147.529999,148.830002,147.029999,147.660004,143.259674,7212200
2017-07-21,147.589996,147.869995,146.509995,147.080002,142.69696,6509500
2017-07-24,147,147.039993,145.800003,145.990005,141.639435,3877600
2017-07-25,146.570007,147.490005,146.029999,146.190002,141.833496,4208900
2017-07-26,146.270004,146.460007,144.470001,145.360001,141.028214,3932400
2017-07-27,145,145.399994,143.639999,145.070007,140.746857,6430800
2017-07-28,144.809998,145.039993,143.839996,144.289993,139.990097,3054800
2017-07-31,144.380005,144.929993,144.169998,144.669998,140.358765,4355700
2017-08-01,145,145.669998,144.720001,145.300003,140.970016,3219500
2017-08-02,145.119995,145.289993,144.220001,144.449997,140.14534,3540900
2017-08-03,144.429993,145.339996,144.429993,144.940002,140.620728,3035400
2017-08-04,145,145.389999,144.399994,145.160004,140.834183,2549400
2017-08-07,145,145.089996,142.75,143.470001,139.194534,4618300
2017-08-08,142,142.759995,142,142.110001,139.331802,3298700
2017-08-09,141.75,142.029999,141.190002,141.770004,138.998444,2925800
2017-08-10,141.639999,142.419998,141.229996,141.839996,139.067078,4525400
2017-08-11,142.449997,142.589996,141.520004,141.839996,139.067078,3004000
2017-08-14,142,142.759995,141.940002,142.320007,139.537689,2222300
2017-08-15,142.550003,143.339996,140.580002,142.070007,139.292587,4681500
2017-08-16,141.789993,142.910004,141.610001,142.5,139.714172,3287800
2017-08-17,142.520004,142.889999,140.699997,140.699997,137.949356,4422100
2017-08-18,140.869995,141.149994,139.580002,139.699997,136.968918,4152700
2017-08-21,139.589996,140.419998,139.130005,140.330002,137.586594,3190700
2017-08-22,140.639999,141.149994,140.380005,141.009995,138.253296,2544400
2017-08-23,140.699997,143.050003,140.679993,142.139999,139.361206,4048300
2017-08-24,142.5,143.679993,142.25,142.940002,140.145569,3592200
2017-08-25,143.300003,144.190002,143.25,143.740005,140.929932,2872900
2017-08-28,144.110001,144.559998,142.389999,142.509995,139.723969,5134500
2017-08-29,142.100006,143.429993,141.899994,143.139999,140.34166,3009500
2017-08-30,143.259995,143.279999,142.410004,142.559998,139.772995,2736000
2017-08-31,143.020004,143.660004,142.630005,143.029999,140.23381,3656400
2017-09-01,142.979996,144.5,142.979996,144.080002,141.26329,3351700
2017-09-05,143.5,144.360001,142.699997,143.039993,140.243622,3097500
2017-09-06,143.880005,144.470001,143.5,143.820007,141.008377,3273300
2017-09-07,144.100006,144.639999,142.410004,142.899994,140.106339,4188200
2017-09-08,143.149994,143.149994,141.639999,142.449997,139.665146,3366200
2017-09-11,143.539993,145.130005,143.009995,144.860001,142.02803,4613400
2017-09-12,145.110001,146.369995,144.509995,145.759995,142.910431,5238100
2017-09-13,145.350006,146.289993,145.339996,145.990005,143.135941,4101000
2017-09-14,145.860001,146.380005,145.509995,145.539993,142.694733,3756900
2017-09-15,144.820007,145.169998,144.080002,144.820007,141.988815,7397200
2017-09-18,144.809998,145.479996,144.270004,144.550003,141.724091,3019500
2017-09-19,144.789993,144.979996,144.220001,144.389999,141.567215,3464400
2017-09-20,144.929993,145.880005,144.419998,145.880005,143.028107,5447500
2017-09-21,145.649994,145.889999,145.100006,145.259995,142.420212,2555600
2017-09-22,145.589996,145.589996,144.589996,145.130005,142.292755,2792300
2017-09-25,145.119995,146.029999,144.910004,145.869995,143.01828,5213100
2017-09-26,146.360001,147.419998,145.940002,146.559998,143.694809,4488600
2017-09-27,146.679993,146.899994,145.029999,145.660004,142.812393,3502700
2017-09-28,145.660004,145.860001,144.210007,145.660004,142.812393,2774800
2017-09-29,145.449997,145.690002,144.919998,145.080002,142.243729,2654700
2017-10-02,145.350006,146.869995,145.210007,146.660004,143.792847,2973200
2017-10-03,146.690002,147.199997,146.339996,146.779999,143.910492,2302700
2017-10-04,147,147.020004,146.110001,146.479996,143.616348,2244400
2017-10-05,146.679993,147.539993,146.479996,146.720001,143.851669,2686500
2017-10-06,146.639999,146.850006,146.320007,146.479996,143.616348,2623200
2017-10-09,146.5,147.789993,146.350006,147.389999,144.508575,2682600
2017-10-10,147.710007,148.949997,147.649994,148.5,145.596863,4032600
2017-10-11,148.399994,148.470001,147.279999,147.619995,144.73407,3702200
2017-10-12,147.559998,147.889999,146.770004,147.029999,144.155609,3264300
2017-10-13,147.479996,147.850006,146.940002,147.100006,144.224243,2506600
2017-10-16,147.220001,147.669998,146.509995,146.830002,143.959518,3052100
2017-10-17,146.630005,147.119995,146.179993,146.539993,143.675186,6372400
2017-10-18,157.119995,161.229996,156.949997,159.529999,156.41124,30490200
2017-10-19,159.800003,160.960007,159.089996,160.899994,157.754456,9914200
2017-10-20,161.070007,162.479996,159.770004,162.070007,158.901581,7868800
2017-10-23,162.050003,162.509995,159.539993,159.550003,156.430862,5779400
2017-10-24,159.649994,159.699997,155.169998,155.880005,152.832596,8194700
2017-10-25,156.009995,156.369995,153.059998,153.5,150.499115,6921100
2017-10-26,154.309998,155.119995,153.539993,153.600006,150.597183,4300500
2017-10-27,154.539993,154.630005,152.910004,153.679993,150.675598,4895200
2017-10-30,153.759995,154.589996,152.710007,154.360001,151.342316,4210400
2017-10-31,154.330002,154.929993,152.929993,154.059998,151.048172,4328300
2017-11-01,154.100006,154.899994,153.830002,154.029999,151.018768,3240200
2017-11-02,154.179993,154.490005,152.910004,153.350006,150.352066,3397600
2017-11-03,153.419998,153.470001,151.490005,151.580002,148.616669,4431800
2017-11-06,151.770004,151.820007,150.279999,150.839996,147.891129,4498400
2017-11-07,151.369995,151.509995,150.5,151.350006,148.391159,3701100
2017-11-08,151.600006,151.789993,150.279999,151.570007,148.606857,4634400
2017-11-09,149.929993,151.800003,149.860001,150.300003,148.83461,4776500
2017-11-10,150.649994,150.889999,149.139999,149.160004,147.705734,4307300
2017-11-13,148.880005,149,147.919998,148.399994,146.953125,5107500
2017-11-14,147.949997,148.970001,147.490005,148.889999,147.438354,3758000
2017-11-15,148,148.710007,146.210007,147.100006,145.665817,4773300
2017-11-16,147.729996,149.649994,147.5,149.119995,147.666107,5446500
2017-11-17,149.339996,150.149994,148.830002,148.970001,147.517578,4916500
2017-11-20,150.639999,151.949997,149.899994,150.509995,149.042557,5676500
2017-11-21,151.300003,152.449997,151.199997,151.949997,150.468521,3756200
2017-11-22,152,152.389999,151.330002,151.770004,150.290283,3213600
2017-11-24,151.949997,152.199997,151.330002,151.839996,150.359589,1193000
2017-11-27,152.059998,152.490005,151.619995,151.979996,150.49823,3374000
2017-11-28,152.350006,152.929993,151.699997,152.470001,150.983459,3973700
2017-11-29,152.809998,153.610001,152.169998,153.550003,152.052933,5098700
2017-11-30,153.649994,154.410004,153.080002,153.970001,152.468826,6500800
2017-12-01,154.399994,155.020004,152.910004,154.759995,153.251114,5567900
2017-12-04,155.960007,156.800003,155.070007,156.460007,154.934555,4664300
2017-12-05,156.449997,156.740005,154.679993,155.350006,153.835373,5068000
2017-12-06,154.100006,156.220001,154.089996,154.100006,152.597565,3410700
2017-12-07,153.589996,154.449997,153.259995,153.570007,152.072739,3771100
2017-12-08,154.979996,155.029999,153.550003,154.809998,153.300629,3520300
2017-12-11,155.460007,155.889999,154.570007,155.410004,153.894791,4102700
2017-12-12,157.300003,157.850006,155.160004,156.740005,155.211823,6321800
2017-12-13,156.600006,156.729996,153.889999,153.910004,152.409424,5661600
2017-12-14,154.600006,155.110001,153.699997,154,152.498535,4637400
2017-12-15,153.610001,153.800003,152.029999,152.5,151.013153,11279900
2017-12-18,153.589996,154.179993,153.210007,153.330002,151.835068,5092800
2017-12-19,154.050003,154.169998,153.089996,153.229996,151.736038,4116400
2017-12-20,153.649994,153.889999,152.779999,152.949997,151.458771,3785700
2017-12-21,153.169998,153.460007,151.490005,151.5,150.022903,4153900
2017-12-22,151.820007,153,151.5,152.5,151.013153,2990600
2017-12-26,152.509995,153.860001,152.5,152.830002,151.339951,2479000
2017-12-27,152.949997,153.179993,152.610001,153.130005,151.637024,2149300
2017-12-28,153.199997,154.119995,153.199997,154.039993,152.538132,2687600
2017-12-29,154.169998,154.720001,153.419998,153.419998,151.924194,3327100
2018-01-02,154.5,154.809998,153.539993,154.25,152.746094,4202500
2018-01-03,157.339996,159.809998,156.330002,158.490005,156.944763,9441600
2018-01-04,159.649994,162.320007,159.369995,161.699997,160.123459,7556200
2018-01-05,162.440002,162.899994,161.100006,162.490005,160.905762,5195800
2018-01-08,162.660004,163.910004,161.699997,163.470001,161.876205,5237500
2018-01-09,163.899994,164.529999,163.059998,163.830002,162.232697,4341800
2018-01-10,162.910004,164.330002,162.5,164.179993,162.579269,4174100
2018-01-11,164.800003,164.940002,163.300003,164.199997,162.599091,3794500
2018-01-12,164.020004,164.740005,163.029999,163.139999,161.549423,5031900
2018-01-16,165.100006,165.289993,163.350006,163.850006,162.252502,7794200
2018-01-17,168.009995,169.130005,167.259995,168.649994,167.005692,11710000
2018-01-18,170,171.130005,168.149994,169.119995,167.471115,14259300
2018-01-19,164.460007,165.399994,161.300003,162.369995,160.786926,21172500
2018-01-22,161.509995,163.979996,161.110001,162.600006,161.014694,8480800
2018-01-23,162.820007,166.259995,162.509995,166.25,164.629105,7466200
2018-01-24,166.75,168.720001,164.820007,165.369995,163.757675,5645000
2018-01-25,165.910004,166.779999,165.190002,165.470001,163.856705,3302500
2018-01-26,166.119995,167.410004,165.789993,167.339996,165.708466,3787900
2018-01-29,167.449997,168.389999,166.009995,166.800003,165.173737,3517000
2018-01-30,166.210007,166.770004,163.160004,163.619995,162.024734,4902300
2018-01-31,163.75,164.990005,162.759995,163.699997,162.103958,4072800
2018-02-01,163.190002,164.130005,161.899994,162.399994,160.816635,4434200
2018-02-02,161.699997,162,158.869995,159.029999,157.479492,5251900
2018-02-05,157.889999,158.5,150,152.529999,151.042862,8746600
2018-02-06,150.289993,155.490005,149.110001,155.339996,153.82547,9867700
2018-02-07,154.169998,155.339996,153.279999,153.850006,152.350006,6149200
2018-02-08,152.479996,153.160004,147.5,147.589996,147.589996,6779100
2018-02-09,148.600006,150.539993,144.399994,149.509995,149.509995,7828300
2018-02-12,150.899994,152.399994,150.300003,151.399994,151.399994,5881400
2018-02-13,150.899994,151.179993,149.639999,150.75,150.75,4891000
2018-02-14,150.190002,155,150,154.759995,154.759995,5479000
2018-02-15,155.5,156.860001,153.699997,156.009995,156.009995,5623600
2018-02-16,155.710007,157.789993,155.690002,156.179993,156.179993,4282900
2018-02-20,155.789993,155.960007,153.869995,155.160004,155.160004,4489600
2018-02-21,155.429993,156.789993,153.899994,153.960007,153.960007,3728600
2018-02-22,154.5,155.039993,152.789993,153.179993,153.179993,4024600
2018-02-23,154.300003,155.850006,154.070007,155.520004,155.520004,3256100
2018-02-26,155.809998,158.880005,155.509995,158.580002,158.580002,3610300
2018-02-27,158.460007,159.779999,156.529999,156.550003,156.550003,4237300
2018-02-28,157.5,158.139999,155.800003,155.830002,155.830002,3803500
2018-03-01,155.529999,156.970001,152.789993,153.809998,153.809998,4039300
2018-03-02,152.789993,154.759995,151.880005,154.490005,154.490005,3261100
2018-03-05,154.119995,157.490005,153.75,156.949997,156.949997,3670600
2018-03-06,157.279999,157.889999,155.160004,155.720001,155.720001,3685700
2018-03-07,155,158.830002,154.729996,158.320007,158.320007,4607700
2018-03-08,159,159.570007,155.070007,156.210007,156.210007,6455600
2018-03-09,157.470001,159.580002,157.300003,159.309998,159.309998,5022200
2018-03-12,159.639999,161.020004,158.869995,160.259995,160.259995,5063500
2018-03-13,160.089996,162.110001,158.809998,159.320007,159.320007,4185600
2018-03-14,160.169998,160.679993,157.740005,158.119995,158.119995,3631800
2018-03-15,158.710007,161.25,158.520004,159.610001,159.610001,3870600
2018-03-16,160.059998,161.979996,159.639999,160.259995,160.259995,9262700
2018-03-19,159.710007,159.889999,156.449997,157.350006,157.350006,5482000
2018-03-20,157.520004,157.929993,155.289993,156.199997,156.199997,4336700
2018-03-21,156.570007,158.199997,155.919998,156.690002,156.690002,3482200
2018-03-22,155,155.25,152,152.089996,152.089996,4746300
2018-03-23,152.25,152.580002,148.539993,148.889999,148.889999,4440900
2018-03-26,151.210007,153.660004,150.279999,153.369995,153.369995,4103900
2018-03-27,153.949997,154.869995,151.160004,151.910004,151.910004,3883700
2018-03-28,152.070007,153.860001,151.889999,152.520004,152.520004,3664800
2018-03-29,153.070007,153.889999,151.080002,153.429993,153.429993,3420000
2018-04-02,153.339996,153.380005,148.429993,150.070007,150.070007,5150400
2018-04-03,150.800003,151,148.300003,149.850006,149.850006,4135700
2018-04-04,147.889999,154.470001,147.449997,154.119995,154.119995,4805300
2018-04-05,154.440002,154.919998,153.339996,154.029999,154.029999,3185400
2018-04-06,153.460007,153.949997,149.539993,150.570007,150.570007,3672900
2018-04-09,151.800003,154.660004,151.740005,152.690002,152.690002,4413200
2018-04-10,155.029999,156.600006,154.75,155.389999,155.389999,3806400
2018-04-11,154.369995,155.779999,153.880005,155.360001,155.360001,3306500
2018-04-12,156.75,158.979996,156.669998,158.070007,158.070007,5639400
2018-04-13,158.669998,159.220001,155.910004,156.710007,156.710007,3880200