"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"1971-01-04" 93.874998 94.5 93.250002 93.874998 2601600 0.225614
"1971-01-05" 93.874998 94.375002 93.250002 94.375002 1401600 0.226816
"1971-01-06" 94.375002 94.5 93.124998 93.499998 2515200 0.224713
"1971-01-07" 93.499998 93.874998 93 93.874998 2323200 0.225614
"1971-01-08" 93.75 93.75 93.250002 93.625002 1814400 0.225014
"1971-01-11" 93.625002 93.874998 93.250002 93.75 3350400 0.225314
"1971-01-12" 93.75 94.125 93.625002 93.874998 2380800 0.225614
"1971-01-13" 93.874998 94.125 93.499998 93.625002 2966400 0.225014
"1971-01-14" 93.625002 94.999998 93.375 94.5 3244800 0.227117
"1971-01-15" 94.5 95.500002 94.375002 95.25 4070400 0.228919
"1971-01-18" 95.25 95.374998 94.999998 95.25 2832000 0.228919
"1971-01-19" 95.25 95.875002 95.25 95.875002 1939200 0.230421
"1971-01-20" 95.875002 96.500004 95.875002 96.375 2198400 0.231623
"1971-01-21" 96.375 100.374996 96.125004 100.125 8361600 0.240635
"1971-01-22" 103.5 104.499996 103.5 103.749996 8150400 0.249348
"1971-01-25" 103.749996 106.374996 102.249996 105.500004 12988800 0.253553
"1971-01-26" 104.874996 104.874996 103.5 103.5 5049600 0.248747
"1971-01-27" 100.625004 100.625004 99.125004 100.125 10723200 0.240635
"1971-01-28" 100.125 100.250004 98.750004 99.875004 4665600 0.240035
"1971-01-29" 99.500004 99.500004 98.375004 99.249996 4627200 0.238532
"1971-02-01" 99.249996 105 99.125004 104.750004 10070400 0.251751
"1971-02-02" 104.25 104.25 102 102.624996 7948800 0.246644
"1971-02-03" 102.624996 104.000004 102.624996 102.999996 7142400 0.247545
"1971-02-04" 102.999996 104.000004 102.375 103.5 4915200 0.248747
"1971-02-05" 103.5 104.750004 102.75 103.5 5923200 0.248747
"1971-02-08" 103.5 105.875004 102.500004 105.249996 6988800 0.252953
"1971-02-09" 105.249996 105.624996 104.000004 104.000004 4368000 0.249948
"1971-02-10" 104.000004 105 103.374996 104.750004 4848000 0.251751
"1971-02-11" 104.750004 105.249996 104.499996 104.499996 4992000 0.25115
"1971-02-12" 104.499996 106.875 104.499996 106.625004 6537600 0.256257
"1971-02-16" 106.5 106.5 105.249996 105.75 4531200 0.254154
"1971-02-17" 105.125004 105.125004 104.000004 104.000004 3849600 0.249948
"1971-02-18" 104.000004 104.874996 103.749996 104.25 4310400 0.250549
"1971-02-19" 104.25 104.375004 103.374996 103.5 3196800 0.248747
"1971-02-22" 103.374996 103.374996 102.500004 102.999996 3840000 0.247545
"1971-02-23" 102.999996 104.499996 102.875004 103.625004 3964800 0.249047
"1971-02-24" 104.124996 105.999996 104.124996 105.375 5606400 0.253253
"1971-02-25" 105.75 108.500004 105.75 108.125004 7564800 0.259862
"1971-02-26" 108.125004 108.249996 106.749996 108.125004 4118400 0.259862
"1971-03-01" 108 108 107.000004 107.625 3062400 0.258661
"1971-03-02" 107.625 108.875004 107.25 108.125004 3456000 0.259862
"1971-03-03" 108.125004 108.75 107.499996 108.375 3532800 0.262038
"1971-03-04" 108.375 109.749996 108.125004 109.374996 3456000 0.264456
"1971-03-05" 110.000004 111.75 110.000004 110.375004 6940800 0.266874
"1971-03-08" 110.375004 110.499996 109.250004 110.25 2860800 0.266572
"1971-03-09" 110.25 110.625 108 108 2697600 0.261131
"1971-03-10" 108.249996 108.999996 108.249996 108.624996 2044800 0.262643
"1971-03-11" 108.624996 109.374996 107.750004 107.750004 3705600 0.260527
"1971-03-12" 107.874996 108.624996 107.874996 108.624996 4972800 0.262643
"1971-03-15" 108.624996 111.999996 108.249996 111 5222400 0.268385
"1971-03-16" 111 112.5 110.375004 110.499996 3811200 0.267176
"1971-03-17" 110.499996 110.874996 109.749996 110.499996 2793600 0.267176
"1971-03-18" 110.499996 111.249996 110.000004 110.375004 1977600 0.266874
"1971-03-19" 110.375004 111.375 110.375004 110.750004 3715200 0.267781
"1971-03-22" 110.750004 110.874996 109.625004 110.375004 1929600 0.266874
"1971-03-23" 110.375004 111.125004 109.875 111.125004 11059200 0.268687
"1971-03-24" 111.125004 111.249996 110.25 110.625 3052800 0.267478
"1971-03-25" 110.625 111.125004 109.374996 111.125004 4204800 0.268687
"1971-03-26" 111.624996 112.5 111.624996 111.75 3638400 0.270198
"1971-03-29" 111.75 113.000004 111.249996 111.999996 4800000 0.270803
"1971-03-30" 111.999996 111.999996 111.375 111.75 2755200 0.270198
"1971-03-31" 111.999996 112.875 111.999996 111.999996 2601600 0.270803
"1971-04-01" 111.999996 112.625004 111.75 112.250004 2400000 0.271407
"1971-04-02" 112.250004 113.000004 111.500004 111.624996 3984000 0.269896
"1971-04-05" 111.624996 112.625004 111.125004 112.5 3052800 0.272012
"1971-04-06" 112.5 116.499996 112.125 116.124996 7843200 0.280777
"1971-04-07" 116.124996 117 115.374996 117 4128000 0.282892
"1971-04-08" 117 117.249996 115.749996 116.750004 9062400 0.282288
"1971-04-12" 117.75 118.374996 117.75 118.374996 4636800 0.286217
"1971-04-13" 118.374996 119.000004 118.125 118.5 2150400 0.286519
"1971-04-14" 118.5 120 117.75 120 4032000 0.290146
"1971-04-15" 120 120.875004 119.000004 119.25 5260800 0.288333
"1971-04-16" 119.25 119.750004 118.625004 119.499996 3609600 0.288937
"1971-04-19" 119.499996 120 119.124996 119.499996 3369600 0.288937
"1971-04-20" 119.25 119.25 118.5 118.625004 2428800 0.286821
"1971-04-21" 118.625004 120.624996 118.625004 120.375 5193600 0.291053
"1971-04-22" 120.375 120.624996 119.000004 120.375 6892800 0.291053
"1971-04-23" 120.375 123.999996 120 123.249996 6134400 0.298004
"1971-04-26" 123.249996 123.375 121.125 121.125 3686400 0.292866
"1971-04-27" 121.125 122.750004 119.750004 122.499996 3849600 0.296191
"1971-04-28" 122.499996 124.125 122.000004 123.999996 4512000 0.299817
"1971-04-29" 123.999996 124.374996 123.375 123.75 3360000 0.299213
"1971-04-30" 123.75 123.875004 121.749996 122.874996 2611200 0.297097
"1971-05-03" 122.750004 122.750004 120.75 121.875 2764800 0.294679
"1971-05-04" 121.875 121.875 121.250004 121.5 2736000 0.293773
"1971-05-05" 121.5 121.875 120.624996 121.625004 2841600 0.294075
"1971-05-06" 121.5 121.5 120.500004 120.500004 3043200 0.291355
"1971-05-07" 120.500004 121.250004 120.375 120.875004 4992000 0.292262
"1971-05-10" 120.875004 120.875004 119.499996 120.75 3302400 0.291959
"1971-05-11" 120.75 121.5 120.125004 121.125 3580800 0.292866
"1971-05-12" 121.125 121.5 120.249996 120.249996 1910400 0.29075
"1971-05-13" 120.624996 121.875 120.624996 121.749996 2323200 0.294377
"1971-05-14" 121.625004 121.625004 120.500004 120.75 3417600 0.291959
"1971-05-17" 120.500004 120.500004 116.625 116.750004 4992000 0.282288
"1971-05-18" 116.750004 119.000004 114.999996 117.249996 6355200 0.283497
"1971-05-19" 117.500004 119.874996 117.500004 119.874996 1891200 0.289844
"1971-05-20" 120.999996 124.250004 120.999996 121.625004 6144000 0.294075
"1971-05-21" 121.5 121.5 120.624996 121.374996 4800000 0.293471
"1971-05-24" 121.374996 121.875 121.125 121.374996 3561600 0.293471
"1971-05-25" 121.374996 121.875 119.000004 120.500004 6624000 0.291355
"1971-05-26" 120.500004 120.875004 119.124996 119.124996 3177600 0.28803
"1971-05-27" 119.124996 119.750004 119.000004 119.25 1113600 0.288333
"1971-05-28" 119.25 119.874996 118.625004 119.874996 2035200 0.289844
"1971-06-01" 119.874996 120.999996 119.000004 120.999996 2275200 0.292564
"1971-06-02" 121.125 121.875 121.125 121.374996 5116800 0.293471
"1971-06-03" 121.374996 122.25 121.374996 122.124996 4195200 0.295284
"1971-06-04" 122.124996 122.750004 122.124996 122.750004 2467200 0.296795
"1971-06-07" 122.750004 123.875004 122.25 123.500004 2534400 0.298609
"1971-06-08" 61.375002 61.375002 59.625 59.625 4464000 0.288333
"1971-06-09" 59.625 60 57.75 59.500002 2985600 0.287728
"1971-06-10" 59.500002 60.874998 59.25 60.625002 2356800 0.293168
"1971-06-11" 60.625002 61.5 60.250002 61.375002 2721600 0.296795
"1971-06-14" 61.375002 61.375002 60.499998 60.499998 1339200 0.292564
"1971-06-15" 60.375 60.375 59.125002 59.125002 2304000 0.285915
"1971-06-16" 59.125002 61.000002 58.999998 60.250002 2414400 0.291355
"1971-06-17" 60.250002 61.375002 59.875002 60.499998 3273600 0.294273
"1971-06-18" 60.499998 60.625002 59.500002 59.500002 2534400 0.289409
"1971-06-21" 59.500002 59.625 58.125 58.125 4060800 0.282721
"1971-06-22" 58.125 59.500002 58.125 58.750002 3398400 0.285761
"1971-06-23" 58.750002 60 58.5 59.25 3441600 0.288193
"1971-06-24" 59.25 59.25 57.75 58.5 2140800 0.284545
"1971-06-25" 58.5 58.875 58.125 58.624998 1382400 0.285153
"1971-06-28" 58.624998 58.750002 58.125 58.5 1756800 0.284545
"1971-06-29" 58.750002 59.875002 58.750002 59.500002 2270400 0.289409
"1971-06-30" 59.500002 60.75 59.25 60.75 3825600 0.295489
"1971-07-01" 60.75 61.5 60.375 60.874998 3379200 0.296097
"1971-07-02" 60.874998 60.874998 60.375 60.625002 1732800 0.294881
"1971-07-06" 60.625002 61.249998 60.375 60.874998 2102400 0.296097
"1971-07-07" 60.874998 61.624998 60.75 61.000002 2606400 0.296705
"1971-07-08" 61.000002 61.5 61.000002 61.5 2097600 0.299137
"1971-07-09" 61.5 61.750002 61.125 61.249998 1939200 0.297921
"1971-07-12" 61.249998 61.5 60.874998 61.000002 2980800 0.296705
"1971-07-13" 60.874998 60.874998 58.999998 59.875002 3177600 0.291233
"1971-07-14" 58.999998 58.999998 58.000002 58.750002 12340800 0.285761
"1971-07-15" 58.750002 59.125002 58.125 58.5 2716800 0.284545
"1971-07-16" 58.5 58.624998 56.125002 56.374998 5462400 0.274209
"1971-07-19" 56.374998 56.625 55.125 56.374998 5899200 0.274209
"1971-07-20" 56.625 58.000002 56.625 57.625002 7300800 0.280289
"1971-07-21" 57.625002 58.000002 56.625 56.875002 5275200 0.276641
"1971-07-22" 56.374998 56.374998 54.499998 54.499998 11596800 0.265089
"1971-07-23" 54.499998 55.875 54.250002 55.624998 3604800 0.270561
"1971-07-26" 55.624998 55.875 54.499998 54.75 3662400 0.266305
"1971-07-27" 54.75 54.874998 54.124998 54.499998 2529600 0.265089
"1971-07-28" 54.499998 54.499998 53.500002 53.749998 8323200 0.261441
"1971-07-29" 53.749998 53.749998 52.875 53.125002 5635200 0.258401
"1971-07-30" 53.125002 53.749998 53.125002 53.374998 3187200 0.259617
"1971-08-02" 53.374998 55.000002 53.374998 54.625002 3988800 0.265697
"1971-08-03" 54.499998 54.499998 53.125002 54 3868800 0.262657
"1971-08-04" 54 55.5 53.625 53.875002 5769600 0.262049
"1971-08-05" 53.875002 55.375002 53.875002 54.874998 5088000 0.266913
"1971-08-06" 54.874998 55.624998 54.874998 55.5 2880000 0.269953
"1971-08-09" 55.375002 55.375002 54.499998 54.499998 1603200 0.265089
"1971-08-10" 54.499998 54.75 54.250002 54.499998 2740800 0.265089
"1971-08-11" 54.499998 55.875 54.499998 55.750002 4267200 0.271169
"1971-08-12" 55.750002 56.500002 55.750002 56.374998 3465600 0.274209
"1971-08-13" 56.374998 56.374998 55.5 55.624998 3158400 0.270561
"1971-08-16" 58.999998 61.000002 58.999998 58.999998 18638400 0.286977
"1971-08-17" 59.625 61.999998 59.625 61.5 14784000 0.299137
"1971-08-18" 61.5 61.875 60.375 60.874998 6595200 0.296097
"1971-08-19" 60.874998 61.624998 60.250002 60.874998 6532800 0.296097
"1971-08-20" 60.874998 60.874998 60 60.250002 2491200 0.293057
"1971-08-23" 60.250002 60.75 59.749998 60.625002 2544000 0.294881
"1971-08-24" 60.75 61.5 60.75 61.375002 3105600 0.298529
"1971-08-25" 61.375002 61.999998 61.125 61.750002 3590400 0.300353
"1971-08-26" 61.750002 62.500002 61.624998 61.999998 2956800 0.301569
"1971-08-27" 61.999998 62.625 61.999998 62.25 2121600 0.302785
"1971-08-30" 62.25 63.250002 61.875 61.999998 2208000 0.301569
"1971-08-31" 61.999998 62.625 61.375002 61.999998 2390400 0.301569
"1971-09-01" 61.999998 62.875002 61.624998 62.125002 1459200 0.302177
"1971-09-02" 62.25 63.250002 62.25 63.124998 1224000 0.307041
"1971-09-03" 63.375 64.624998 63.375 64.624998 2049600 0.314337
"1971-09-07" 64.624998 65.875002 64.249998 64.375002 3676800 0.313121
"1971-09-08" 64.375002 64.999998 64.125 64.624998 2491200 0.314337
"1971-09-09" 64.624998 65.374998 64.375002 64.750002 1848000 0.314945
"1971-09-10" 64.750002 65.25 64.750002 65.25 1214400 0.317377
"1971-09-13" 65.25 65.25 63.250002 63.375 4094400 0.308257
"1971-09-14" 63.375 63.625002 62.500002 62.749998 2328000 0.305217
"1971-09-15" 62.749998 63.124998 62.374998 63 2635200 0.306433
"1971-09-16" 63 63.124998 62.875002 63.124998 1262400 0.307041
"1971-09-17" 63.124998 63.75 63 63.375 3076800 0.308257
"1971-09-20" 63 63 61.750002 62.625 1440000 0.304609
"1971-09-21" 62.25 62.25 61.5 61.875 1704000 0.302652
"1971-09-22" 61.875 62.125002 61.249998 61.249998 3091200 0.299595
"1971-09-23" 61.249998 62.749998 61.125 62.125002 2529600 0.303875
"1971-09-24" 62.125002 62.500002 61.5 61.5 4459200 0.300818
"1971-09-27" 61.125 61.125 59.875002 60 3494400 0.293481
"1971-09-28" 60 60.75 59.749998 60 2630400 0.293481
"1971-09-29" 60 60.499998 60 60.250002 2155200 0.294704
"1971-09-30" 60.375 61.750002 60.375 61.5 2371200 0.300818
"1971-10-01" 61.5 62.374998 61.000002 61.999998 2376000 0.303263
"1971-10-04" 62.500002 63.250002 62.500002 62.625 3576000 0.306321
"1971-10-05" 62.625 62.875002 61.375002 61.999998 1660800 0.303263
"1971-10-06" 61.999998 63.75 61.624998 63.75 3336000 0.311823
"1971-10-07" 63.75 64.750002 63.75 64.000002 2995200 0.313046
"1971-10-08" 64.000002 64.375002 63.625002 63.625002 1473600 0.311212
"1971-10-11" 63.499998 63.499998 62.25 62.500002 696000 0.305709
"1971-10-12" 62.500002 62.875002 61.999998 62.374998 2006400 0.305098
"1971-10-13" 62.374998 62.500002 61.999998 62.125002 1550400 0.303875
"1971-10-14" 62.125002 62.125002 61.249998 61.624998 1934400 0.301429
"1971-10-15" 61.624998 61.750002 60.124998 61.750002 2448000 0.302041
"1971-10-18" 61.750002 62.374998 61.750002 61.875 1752000 0.302652
"1971-10-19" 61.875 61.875 60.874998 61.750002 2414400 0.302041
"1971-10-20" 61.750002 62.25 58.999998 60 7387200 0.293481
"1971-10-21" 60 60.250002 58.875 59.749998 3667200 0.292258
"1971-10-22" 59.749998 60.375 58.5 58.5 4070400 0.286144
"1971-10-25" 58.5 59.125002 57.625002 59.125002 1425600 0.289201
"1971-10-26" 59.125002 60 57.874998 58.000002 3849600 0.283698
"1971-10-27" 58.000002 58.624998 57.375 58.249998 2870400 0.284921
"1971-10-28" 58.249998 58.5 57.625002 58.249998 4809600 0.284921
"1971-10-29" 58.249998 58.5 58.000002 58.249998 2366400 0.284921
"1971-11-01" 58.249998 58.249998 56.374998 56.749998 2155200 0.277584
"1971-11-02" 56.749998 57.874998 56.25 57.250002 4800000 0.28003
"1971-11-03" 58.000002 58.875 58.000002 58.624998 8328000 0.286755
"1971-11-04" 58.624998 59.500002 58.624998 58.624998 5097600 0.286755
"1971-11-05" 58.375002 58.375002 57.250002 58.000002 3158400 0.283698
"1971-11-08" 58.000002 58.375002 57.75 58.000002 1795200 0.283698
"1971-11-09" 58.000002 58.624998 57.874998 58.000002 2308800 0.283698
"1971-11-10" 58.000002 58.000002 56.749998 57.124998 2232000 0.279418
"1971-11-11" 57 57 56.374998 56.374998 2678400 0.27575
"1971-11-12" 56.374998 56.749998 55.000002 55.750002 4377600 0.272693
"1971-11-15" 55.750002 56.374998 55.249998 55.249998 2664000 0.270247
"1971-11-16" 55.249998 57 55.125 56.25 4267200 0.275138
"1971-11-17" 56.25 57.124998 56.125002 57.124998 3345600 0.279418
"1971-11-18" 57.124998 58.249998 56.625 56.875002 3787200 0.278195
"1971-11-19" 56.875002 56.875002 55.875 56.500002 1857600 0.276361
"1971-11-22" 56.500002 56.625 55.624998 55.875 2515200 0.273304
"1971-11-23" 55.875 56.374998 55.249998 56.125002 4233600 0.274527
"1971-11-24" 56.125002 56.500002 55.624998 55.750002 2318400 0.272693
"1971-11-26" 55.875 57.499998 55.875 57.499998 4406400 0.281252
"1971-11-29" 58.125 59.25 58.125 58.999998 4372800 0.288589
"1971-11-30" 58.999998 59.875002 58.375002 59.749998 3916800 0.292258
"1971-12-01" 60.124998 61.125 60.124998 61.125 5572800 0.298984
"1971-12-02" 61.000002 61.000002 59.875002 60.250002 3700800 0.2964
"1971-12-03" 60.250002 61.375002 60 61.249998 2894400 0.30132
"1971-12-06" 61.249998 61.875 60.375 60.499998 3580800 0.29763
"1971-12-07" 60.499998 60.874998 59.625 60.625002 8817600 0.298245
"1971-12-08" 61.125 61.999998 61.125 61.375002 3187200 0.301935
"1971-12-09" 61.125 61.125 60 60.625002 2332800 0.298245
"1971-12-10" 60.625002 60.874998 59.625 60.874998 2726400 0.299475
"1971-12-13" 60.874998 61.875 60.625002 61.750002 2208000 0.30378
"1971-12-14" 61.750002 62.25 61.375002 61.624998 1881600 0.303165
"1971-12-15" 61.624998 62.625 61.5 62.625 3475200 0.308084
"1971-12-16" 62.625 63.625002 62.500002 63.625002 3264000 0.313004
"1971-12-17" 63.625002 64.875 63.375 64.875 2673600 0.319153
"1971-12-20" 65.25 66.499998 65.25 66.499998 4483200 0.327147
"1971-12-21" 66.250002 66.250002 65.374998 65.625 2793600 0.322843
"1971-12-22" 65.500002 65.500002 64.000002 64.375002 2587200 0.316693
"1971-12-23" 64.375002 64.5 63.124998 64.5 3955200 0.317308
"1971-12-27" 64.5 64.5 63.75 64.000002 2068800 0.314849
"1971-12-28" 64.000002 64.375002 63.250002 64.249998 3595200 0.316078
"1971-12-29" 64.249998 64.875 63.375 63.625002 1612800 0.313004
"1971-12-30" 63.250002 63.250002 61.624998 61.750002 2160000 0.30378
"1971-12-31" 61.750002 62.625 61.5 62.625 1339200 0.308084
"1972-01-03" 62.625 63.250002 62.500002 63 2116800 0.309929
"1972-01-04" 63 63 62.625 62.875002 2011200 0.309314
"1972-01-05" 62.875002 63.625002 62.749998 63 3878400 0.309929
"1972-01-06" 63.124998 64.000002 63.124998 63.75 2203200 0.313619
"1972-01-07" 63.75 64.750002 63.75 64.375002 4396800 0.316693
"1972-01-10" 64.375002 64.750002 63.499998 64.5 1867200 0.317308
"1972-01-11" 64.5 64.750002 64.125 64.5 1636800 0.317308
"1972-01-12" 64.5 64.875 64.125 64.125 2856000 0.315463
"1972-01-13" 64.125 64.125 62.374998 63.124998 11995200 0.310544
"1972-01-14" 63.124998 63.375 62.500002 62.875002 2592000 0.309314
"1972-01-17" 63.250002 64.249998 63.250002 64.000002 6355200 0.314849
"1972-01-18" 64.000002 64.375002 63.625002 63.874998 1416000 0.314234
"1972-01-19" 63.874998 64.125 63.250002 64.000002 7065600 0.314849
"1972-01-20" 64.000002 64.999998 63.250002 63.250002 3892800 0.311159
"1972-01-21" 63.250002 63.375 62.749998 63 3187200 0.309929
"1972-01-24" 63 63.124998 61.624998 61.875 6225600 0.304395
"1972-01-25" 61.875 62.374998 61.249998 61.624998 4056000 0.303165
"1972-01-26" 61.624998 61.750002 60.75 60.874998 2232000 0.299475
"1972-01-27" 61.125 62.374998 61.125 62.374998 5774400 0.306854
"1972-01-28" 62.500002 63.499998 62.500002 62.749998 4252800 0.308699
"1972-01-31" 62.625 62.625 61.750002 61.999998 4699200 0.30501
"1972-02-01" 61.999998 61.999998 61.5 61.875 2812800 0.304395
"1972-02-02" 61.875 62.25 61.624998 61.875 7200000 0.304395
"1972-02-03" 61.875 61.999998 61.125 61.5 2918400 0.30255
"1972-02-04" 61.5 61.750002 61.125 61.249998 3014400 0.30132
"1972-02-07" 61.249998 61.624998 58.999998 59.25 6715200 0.291481
"1972-02-08" 59.625 60.250002 59.625 60 4171200 0.295171
"1972-02-09" 60.124998 61.000002 60.124998 60.625002 3331200 0.298245
"1972-02-10" 60.75 61.999998 60.75 60.75 6153600 0.29886
"1972-02-11" 60.75 61.000002 60 60.499998 7017600 0.29763
"1972-02-14" 60.499998 61.249998 60 60 3024000 0.295171
"1972-02-15" 60 60.375 59.500002 59.875002 3456000 0.294556
"1972-02-16" 59.875002 60.375 59.625 60.375 3921600 0.297015
"1972-02-17" 60.375 60.874998 60.250002 60.499998 3696000 0.29763
"1972-02-18" 60.499998 60.75 59.875002 60.499998 3177600 0.29763
"1972-02-22" 60.499998 60.874998 60.250002 60.250002 2620800 0.2964
"1972-02-23" 60.250002 60.625002 59.125002 59.374998 4867200 0.292096
"1972-02-24" 59.374998 59.749998 58.249998 58.750002 2937600 0.289021
"1972-02-25" 58.750002 59.749998 58.375002 59.625 4459200 0.293326
"1972-02-28" 59.875002 60.375 59.875002 60.375 4161600 0.297015
"1972-02-29" 60.375 60.75 60 60.625002 3144000 0.298245
"1972-03-01" 60.75 62.374998 60.75 61.5 7224000 0.304306
"1972-03-02" 61.5 62.125002 61.249998 61.624998 5356800 0.304925
"1972-03-03" 61.624998 61.875 61.249998 61.624998 4444800 0.304925
"1972-03-06" 61.750002 62.625 61.750002 62.625 3124800 0.309873
"1972-03-07" 62.625 64.000002 62.500002 63.499998 4857600 0.314202
"1972-03-08" 63.499998 64.000002 63.124998 64.000002 4425600 0.316676
"1972-03-09" 64.000002 64.5 63.75 64.000002 3172800 0.316676
"1972-03-10" 64.000002 64.125 63.250002 63.250002 3105600 0.312965
"1972-03-13" 63.250002 63.874998 63.124998 63.499998 2745600 0.314202
"1972-03-14" 63.499998 63.75 63.124998 63.499998 3729600 0.314202
"1972-03-15" 63.499998 64.000002 63.250002 63.625002 5025600 0.314821
"1972-03-16" 63.499998 63.499998 62.875002 63.499998 2212800 0.314202
"1972-03-17" 63.499998 63.625002 63.250002 63.625002 3076800 0.314821
"1972-03-20" 63.75 64.875 63.75 63.75 6278400 0.315439
"1972-03-21" 63.75 64.000002 63.124998 63.499998 2889600 0.314202
"1972-03-22" 63.499998 63.874998 62.875002 63.75 3345600 0.315439
"1972-03-23" 64.000002 64.624998 64.000002 64.5 4243200 0.31915
"1972-03-24" 64.5 64.624998 64.000002 64.375002 2601600 0.318532
"1972-03-27" 64.375002 64.624998 63.625002 64.5 2726400 0.31915
"1972-03-28" 64.5 64.999998 64.5 64.5 3297600 0.31915
"1972-03-29" 64.375002 64.375002 63.625002 64.000002 1742400 0.316676
"1972-03-30" 64.000002 64.875 63.625002 64.624998 3484800 0.319769
"1972-04-03" 64.624998 64.875 64.125 64.875 2990400 0.321006
"1972-04-04" 64.875 66.375 64.375002 66.375 4766400 0.328428
"1972-04-05" 66.375 67.624998 66.375 67.249998 5203200 0.332758
"1972-04-06" 67.249998 70.875 67.249998 70.000002 7771200 0.346365
"1972-04-07" 70.000002 70.125 68.875002 70.000002 3734400 0.346365
"1972-04-10" 69.874998 69.874998 68.875002 69.124998 2616000 0.342035
"1972-04-11" 68.875002 68.875002 68.25 68.500002 2020800 0.338943
"1972-04-12" 68.625 69.75 68.625 68.749998 3268800 0.34018
"1972-04-13" 68.749998 69.625002 68.749998 69.499998 2294400 0.343891
"1972-04-14" 69.499998 69.874998 69.499998 69.874998 1881600 0.345746
"1972-04-17" 69.75 69.75 68.749998 69 1761600 0.341417
"1972-04-18" 69 69.75 68.749998 68.875002 1488000 0.340798
"1972-04-19" 68.875002 69.75 68.749998 68.749998 1723200 0.34018
"1972-04-20" 68.749998 68.749998 67.249998 67.624998 2198400 0.334613
"1972-04-21" 67.999998 69.250002 67.999998 68.25 2505600 0.337706
"1972-04-24" 68.25 69.250002 67.750002 67.999998 2179200 0.336469
"1972-04-25" 67.999998 68.374998 67.624998 67.624998 1972800 0.334613
"1972-04-26" 67.375002 67.375002 66.250002 66.625002 2606400 0.329665
"1972-04-27" 66.625002 66.874998 66.124998 66.625002 3758400 0.329665
"1972-04-28" 67.000002 67.750002 67.000002 67.624998 1372800 0.334613
"1972-05-01" 67.624998 68.25 67.125 67.125 1286400 0.332139
"1972-05-02" 67.125 67.125 65.749998 66.499998 2323200 0.329047
"1972-05-03" 66.499998 66.499998 64.624998 64.624998 1900800 0.319769
"1972-05-04" 64.624998 66.250002 64.624998 66.250002 1387200 0.32781
"1972-05-05" 66.250002 66.874998 66.124998 66.499998 2164800 0.329047
"1972-05-08" 66.499998 66.75 65.749998 66.499998 3033600 0.329047
"1972-05-09" 66 66 64.000002 65.25 3532800 0.322861
"1972-05-10" 65.25 66.874998 64.999998 65.625 1598400 0.324717
"1972-05-11" 65.625 66.874998 65.500002 66.499998 1464000 0.329047
"1972-05-12" 66.499998 67.999998 66.250002 67.999998 1819200 0.336469
"1972-05-15" 67.999998 68.374998 67.875 67.875 1665600 0.33585
"1972-05-16" 67.875 68.374998 67.750002 67.999998 1468800 0.336469
"1972-05-17" 67.999998 68.374998 67.125 67.375002 3336000 0.333376
"1972-05-18" 67.750002 68.500002 67.750002 68.500002 2827200 0.338943
"1972-05-19" 68.500002 69.124998 67.999998 68.875002 2937600 0.340798
"1972-05-22" 68.875002 70.249998 68.875002 70.125 4156800 0.346983
"1972-05-23" 70.125 70.125 69.250002 70.000002 2217600 0.346365
"1972-05-24" 70.000002 70.125 69.375 69.375 1540800 0.343272
"1972-05-25" 69.499998 70.000002 69.499998 69.499998 1156800 0.343891
"1972-05-26" 69.499998 70.000002 69.499998 69.625002 1075200 0.344509
"1972-05-30" 69.625002 69.874998 69.375 69.874998 1809600 0.345746
"1972-05-31" 69.499998 69.499998 68.749998 68.749998 1656000 0.34018
"1972-06-01" 68.749998 69.375 68.749998 69.375 1579200 0.343272
"1972-06-02" 69.375 69.625002 69 69 2870400 0.341417
"1972-06-05" 69 69.250002 68.749998 69 1046400 0.341417
"1972-06-06" 69 69.625002 68.500002 69.250002 2428800 0.342654
"1972-06-07" 68.875002 68.875002 67.5 67.750002 1732800 0.335232
"1972-06-08" 67.750002 67.750002 66.625002 66.625002 3172800 0.331377
"1972-06-09" 66.625002 66.75 65.25 65.625 1440000 0.326403
"1972-06-12" 65.625 66.375 65.374998 66.375 1286400 0.330133
"1972-06-13" 66.250002 66.250002 65.749998 66.124998 1449600 0.32889
"1972-06-14" 66.124998 66.874998 66.124998 66.124998 2035200 0.32889
"1972-06-15" 66.250002 67.125 66.250002 66.625002 2020800 0.331377
"1972-06-16" 66.625002 66.625002 65.749998 66.124998 1512000 0.32889
"1972-06-19" 66.124998 66.625002 65.749998 66 1790400 0.328268
"1972-06-20" 66 66.499998 66 66.499998 1190400 0.330755
"1972-06-21" 66.499998 67.999998 66.375 67.999998 3518400 0.338215
"1972-06-22" 67.999998 68.25 67.624998 67.999998 1924800 0.338215
"1972-06-23" 67.999998 68.374998 66.874998 67.125 1598400 0.333863
"1972-06-26" 66.874998 66.874998 65.625 66.75 2702400 0.331998
"1972-06-27" 66.75 67.000002 66.250002 66.499998 1536000 0.330755
"1972-06-28" 66.499998 66.625002 66.124998 66.124998 1190400 0.32889
"1972-06-29" 66.124998 66.124998 65.125002 65.749998 1612800 0.327024
"1972-06-30" 65.749998 66.75 65.500002 65.749998 3201600 0.327024
"1972-07-03" 65.749998 66.499998 65.749998 66.124998 974400 0.32889
"1972-07-05" 66.250002 67.000002 66.250002 66.625002 1473600 0.331377
"1972-07-06" 66.625002 67.750002 66.499998 66.75 3532800 0.331998
"1972-07-07" 66.75 67.249998 66.375 66.625002 4689600 0.331377
"1972-07-10" 66.375 66.375 64.999998 65.500002 2808000 0.325781
"1972-07-11" 65.500002 65.625 64.875 65.625 1156800 0.326403
"1972-07-12" 65.625 66 64.875 64.875 7502400 0.322672
"1972-07-13" 64.875 65.125002 63.75 64.000002 2467200 0.31832
"1972-07-14" 64.000002 64.750002 63.874998 64.750002 2140800 0.322051
"1972-07-17" 64.750002 64.875 64.249998 64.249998 1430400 0.319564
"1972-07-18" 64.249998 64.624998 63.499998 63.874998 2558400 0.317699
"1972-07-19" 63.874998 64.624998 63 63 3456000 0.313347
"1972-07-20" 63 63.250002 62.625 62.625 1550400 0.311482
"1972-07-21" 62.625 64.000002 62.500002 64.000002 2995200 0.31832
"1972-07-24" 64.5 65.500002 64.5 64.999998 2913600 0.323294
"1972-07-25" 64.999998 65.374998 64.125 64.249998 2966400 0.319564
"1972-07-26" 64.249998 64.624998 63.375 63.499998 2304000 0.315834
"1972-07-27" 63.499998 63.75 63 63 1348800 0.313347
"1972-07-28" 63 63.375 62.625 63.250002 1987200 0.31459
"1972-07-31" 63.250002 63.250002 62.875002 63 1046400 0.313347
"1972-08-01" 63 63.499998 62.749998 63 2611200 0.313347
"1972-08-02" 63.124998 63.75 63.124998 63.75 4358400 0.317077
"1972-08-03" 63.75 64.875 63.625002 64.750002 3638400 0.322051
"1972-08-04" 64.750002 65.500002 64.249998 65.500002 2400000 0.325781
"1972-08-07" 65.500002 66.874998 65.500002 66.625002 3964800 0.331377
"1972-08-08" 66.625002 67.750002 66.625002 67.750002 2380800 0.336972
"1972-08-09" 67.999998 68.875002 67.999998 68.749998 4723200 0.341946
"1972-08-10" 68.749998 68.875002 68.25 68.625 1473600 0.341324
"1972-08-11" 68.625 68.875002 68.25 68.875002 1718400 0.342568
"1972-08-14" 68.875002 70.000002 68.749998 69.250002 2947200 0.344433
"1972-08-15" 69.250002 69.625002 68.875002 69.375 2352000 0.345054
"1972-08-16" 69.375 69.499998 68.875002 69.499998 1502400 0.345676
"1972-08-17" 69.124998 69.124998 66.75 67.000002 2496000 0.333242
"1972-08-18" 67.000002 68.25 67.000002 67.249998 1992000 0.334485
"1972-08-21" 67.249998 67.5 66.499998 66.75 3105600 0.331998
"1972-08-22" 66.75 66.874998 66.375 66.874998 1804800 0.33262
"1972-08-23" 66.874998 67.125 65.749998 66 1848000 0.328268
"1972-08-24" 66 66.124998 64.875 64.875 2793600 0.322672
"1972-08-25" 64.875 66.124998 64.750002 65.374998 1747200 0.325159
"1972-08-28" 65.374998 65.749998 65.25 65.374998 1507200 0.325159
"1972-08-29" 65.374998 66.499998 64.624998 66.499998 2976000 0.330755
"1972-08-30" 66.499998 67.5 66.124998 66.75 2064000 0.331998
"1972-08-31" 66.625002 66.625002 66.250002 66.499998 1046400 0.330755
"1972-09-01" 66.499998 67.375002 66.250002 67.125 1977600 0.333863
"1972-09-05" 67.125 67.375002 66.75 66.75 1579200 0.331998
"1972-09-06" 66.75 66.75 66.499998 66.499998 1180800 0.330755
"1972-09-07" 66.499998 66.874998 66.375 66.75 1238400 0.331998
"1972-09-08" 66.75 67.125 66.75 66.75 993600 0.331998
"1972-09-11" 66.75 66.874998 66.499998 66.499998 1008000 0.330755
"1972-09-12" 66.499998 66.874998 64.999998 65.374998 1872000 0.325159
"1972-09-13" 65.374998 65.374998 64.624998 64.999998 1627200 0.323294
"1972-09-14" 64.999998 65.374998 64.249998 64.999998 1627200 0.323294
"1972-09-15" 64.999998 64.999998 64.5 64.750002 1209600 0.322051
"1972-09-18" 64.750002 65.125002 64.249998 65.125002 1051200 0.323916
"1972-09-19" 65.125002 65.25 64.624998 64.750002 1142400 0.323791
"1972-09-20" 64.750002 65.25 64.624998 64.999998 984000 0.325041
"1972-09-21" 64.999998 65.125002 64.624998 64.999998 1060800 0.325041
"1972-09-22" 64.999998 65.125002 64.249998 64.750002 1142400 0.323791
"1972-09-25" 64.750002 64.999998 64.249998 64.249998 1708800 0.32129
"1972-09-26" 64.249998 64.624998 63.75 63.75 2088000 0.31879
"1972-09-27" 63.874998 65.749998 63.874998 65.749998 1209600 0.328791
"1972-09-28" 65.749998 66.499998 65.25 66.375 1598400 0.331917
"1972-09-29" 66.375 66.75 66 66.375 1977600 0.331917
"1972-10-02" 66.375 66.499998 64.999998 64.999998 5808000 0.325041
"1972-10-03" 64.999998 65.625 64.999998 65.25 2078400 0.326291
"1972-10-04" 65.25 66.375 64.999998 65.374998 2102400 0.326916
"1972-10-05" 65.374998 65.875002 64.750002 64.875 2049600 0.324416
"1972-10-06" 64.875 65.500002 63.75 64.5 3249600 0.32254
"1972-10-09" 64.5 64.875 64.375002 64.624998 2020800 0.323165
"1972-10-10" 64.624998 65.25 64.624998 65.25 2414400 0.326291
"1972-10-11" 65.25 65.25 63.75 63.75 3432000 0.31879
"1972-10-12" 63.75 64.000002 63 63.250002 2736000 0.31629
"1972-10-13" 63.250002 63.375 62.374998 62.625 1939200 0.313164
"1972-10-16" 62.625 63 62.374998 62.374998 3816000 0.311914
"1972-10-17" 62.374998 62.749998 61.875 62.25 4401600 0.311289
"1972-10-18" 62.374998 63.375 62.374998 62.500002 4060800 0.312539
"1972-10-19" 62.500002 62.500002 61.875 61.875 2227200 0.309414
"1972-10-20" 61.999998 64.249998 61.999998 64.125 2208000 0.320665
"1972-10-23" 64.249998 64.999998 64.249998 64.5 2400000 0.32254
"1972-10-24" 64.5 64.750002 63.75 64.624998 2188800 0.323165
"1972-10-25" 64.5 64.5 63.75 64.249998 3916800 0.32129
"1972-10-26" 64.249998 65.125002 63.874998 63.874998 2616000 0.319415
"1972-10-27" 63.874998 64.375002 63 63 3686400 0.315039
"1972-10-30" 63 63.250002 62.625 63 1560000 0.315039
"1972-10-31" 63.124998 63.874998 63.124998 63.874998 2568000 0.319415
"1972-11-01" 63.874998 64.624998 63.625002 64.5 3681600 0.32254
"1972-11-02" 64.624998 65.25 64.624998 65.25 3019200 0.326291
"1972-11-03" 65.25 66.499998 64.875 65.749998 2731200 0.328791
"1972-11-06" 65.749998 66 64.999998 65.374998 2289600 0.326916
"1972-11-08" 65.374998 66.124998 65.374998 65.749998 3182400 0.328791
"1972-11-09" 65.374998 65.374998 64.125 64.999998 3465600 0.325041
"1972-11-10" 64.999998 65.749998 64.750002 64.750002 2486400 0.323791
"1972-11-13" 64.750002 64.875 63.874998 64.5 1641600 0.32254
"1972-11-14" 64.5 65.500002 64.249998 65.500002 4632000 0.327541
"1972-11-15" 65.749998 67.000002 65.749998 67.000002 3465600 0.335042
"1972-11-16" 67.000002 67.624998 66.874998 67.624998 2568000 0.338167
"1972-11-17" 67.624998 67.750002 66.75 67.249998 2040000 0.336292
"1972-11-20" 67.249998 67.5 66.75 66.874998 1224000 0.334417
"1972-11-21" 66.874998 67.375002 66.75 67.125 1608000 0.335667
"1972-11-22" 67.125 67.999998 67.125 67.624998 3432000 0.338167
"1972-11-24" 67.624998 68.25 67.5 68.125002 2289600 0.340668
"1972-11-27" 68.125002 68.125002 67.375002 67.624998 2299200 0.338167
"1972-11-28" 67.624998 68.25 67.375002 67.875 2505600 0.339417
"1972-11-29" 67.875 67.875 67.375002 67.750002 2030400 0.338792
"1972-11-30" 67.750002 67.999998 67.624998 67.875 2342400 0.34118
"1972-12-01" 67.999998 69.124998 67.999998 68.625 3984000 0.34495
"1972-12-04" 68.749998 70.000002 68.749998 69.75 3734400 0.350604
"1972-12-05" 69.75 69.874998 69.499998 69.75 2270400 0.350604
"1972-12-06" 69.75 69.75 68.875002 69.625002 1953600 0.349976
"1972-12-07" 69.625002 70.000002 69.250002 69.625002 4161600 0.349976
"1972-12-08" 69.625002 69.874998 69 69.625002 2352000 0.349976
"1972-12-11" 69.625002 70.000002 68.875002 70.000002 2078400 0.351861
"1972-12-12" 70.000002 70.375002 69.499998 69.625002 4108800 0.349976
"1972-12-13" 69.625002 69.625002 68.500002 69.499998 2616000 0.349348
"1972-12-14" 69.124998 69.124998 68.125002 68.500002 4334400 0.344321
"1972-12-15" 68.500002 69.375 67.999998 68.625 2880000 0.34495
"1972-12-18" 68.500002 68.500002 67.125 68.25 3417600 0.343065
"1972-12-19" 68.25 68.749998 67.750002 68.25 2668800 0.343065
"1972-12-20" 68.25 69 68.25 68.500002 3436800 0.344321
"1972-12-21" 68.500002 68.875002 68.25 68.374998 2294400 0.343693
"1972-12-22" 68.374998 69.250002 68.25 69 1958400 0.346835
"1972-12-26" 69.124998 70.125 69.124998 70.000002 2712000 0.351861
"1972-12-27" 70.000002 70.750002 69.874998 70.750002 5222400 0.355631
"1972-12-29" 71.500002 73.000002 71.500002 72.874998 4142400 0.366313
"1973-01-02" 73.249998 74.749998 73.249998 73.875 3873600 0.371339
"1973-01-03" 73.999998 74.749998 73.999998 74.374998 4051200 0.373852
"1973-01-04" 74.125002 74.125002 71.749998 72.874998 3398400 0.366313
"1973-01-05" 73.125 74.749998 73.125 73.5 3979200 0.369454
"1973-01-08" 73.624998 74.374998 73.624998 73.875 2462400 0.371339
"1973-01-09" 73.875 74.125002 73.000002 73.000002 2587200 0.366941
"1973-01-10" 73.000002 73.875 72.874998 73.5 2395200 0.369454
"1973-01-11" 73.5 75.874998 73.5 73.624998 4612800 0.370082
"1973-01-12" 73.624998 74.125002 72.124998 72.250002 2856000 0.363171
"1973-01-15" 72.250002 73.750002 71.500002 72 2803200 0.361914
"1973-01-16" 72 72.625002 70.624998 72.499998 3571200 0.364428
"1973-01-17" 72.499998 73.375002 72 72.124998 2164800 0.362543
"1973-01-18" 72.124998 73.249998 71.875002 71.875002 2400000 0.361286
"1973-01-19" 71.500002 71.500002 70.5 71.374998 2774400 0.358773
"1973-01-22" 71.374998 71.875002 69.75 70.000002 3787200 0.351861
"1973-01-23" 70.000002 70.5 69.499998 70.000002 4766400 0.351861
"1973-01-24" 70.000002 71.125002 68.374998 68.500002 5030400 0.344321
"1973-01-26" 68.500002 70.000002 68.25 69.874998 5822400 0.351233
"1973-01-29" 69.874998 70.249998 69.250002 69.75 2904000 0.350604
"1973-01-30" 69.75 70.000002 69.375 69.499998 2131200 0.349348
"1973-01-31" 69.499998 70.000002 69.499998 70.000002 1440000 0.351861
"1973-02-01" 70.000002 70.249998 68.500002 68.500002 2635200 0.344321
"1973-02-02" 68.500002 69 68.25 68.749998 2078400 0.345578
"1973-02-05" 68.749998 69.375 68.749998 69 1833600 0.346835
"1973-02-06" 69 69 68.125002 68.875002 3379200 0.346206
"1973-02-07" 68.875002 69 66.874998 67.000002 3163200 0.336781
"1973-02-08" 67.000002 67.624998 66.499998 67.5 3052800 0.339295
"1973-02-09" 67.624998 69.375 67.624998 69.250002 2904000 0.348091
"1973-02-12" 69.250002 70.000002 69.250002 69.75 2956800 0.350604
"1973-02-13" 70.750002 72.124998 70.750002 71.125002 8083200 0.357516
"1973-02-14" 70.875 70.875 69.375 69.625002 4214400 0.349976
"1973-02-15" 69.625002 70.000002 69.124998 69.874998 2683200 0.351233
"1973-02-16" 69.874998 70.000002 69.375 70.000002 1809600 0.351861
"1973-02-20" 70.000002 70.375002 69.499998 69.874998 4056000 0.351233
"1973-02-21" 69.625002 69.625002 68.25 68.500002 1747200 0.344321
"1973-02-22" 68.374998 68.374998 67.624998 67.875 2966400 0.34118
"1973-02-23" 67.624998 67.624998 66.124998 66.124998 3436800 0.332383
"1973-02-26" 66.124998 66.75 65.125002 66.375 3964800 0.33364
"1973-02-27" 66.375 67.249998 66.250002 66.499998 3244800 0.334268
"1973-02-28" 66.499998 66.874998 65.875002 66.874998 3998400 0.337931
"1973-03-01" 66.874998 67.125 66.250002 66.250002 4521600 0.334773
"1973-03-02" 66.250002 66.75 65.374998 66.75 2529600 0.3373
"1973-03-05" 66.75 67.249998 66.499998 67.125 1819200 0.339194
"1973-03-06" 67.125 67.999998 67.125 67.750002 4396800 0.342353
"1973-03-07" 67.750002 68.500002 67.624998 68.374998 3576000 0.345511
"1973-03-08" 68.374998 68.625 67.999998 68.25 4320000 0.344879
"1973-03-09" 68.25 68.625 67.624998 68.500002 1900800 0.346143
"1973-03-12" 68.500002 68.749998 67.875 67.999998 1656000 0.343616
"1973-03-13" 67.999998 68.125002 67.5 67.875 2251200 0.342984
"1973-03-14" 67.875 68.125002 67.624998 67.999998 2433600 0.343616
"1973-03-15" 67.999998 67.999998 67.5 67.624998 1939200 0.341721
"1973-03-16" 67.375002 67.375002 66.625002 66.75 3316800 0.3373
"1973-03-19" 66.625002 66.625002 65.125002 65.25 1593600 0.32972
"1973-03-20" 65.25 66 65.25 65.749998 1699200 0.332246
"1973-03-21" 65.625 65.625 63 64.000002 3696000 0.323403
"1973-03-22" 64.000002 64.249998 63.124998 63.625002 3595200 0.321508
"1973-03-23" 63.625002 64.375002 62.749998 63.124998 2851200 0.318982
"1973-03-26" 63.124998 63.75 62.25 63.250002 2904000 0.319613
"1973-03-27" 63.499998 64.375002 63.499998 64.125 3969600 0.324035
"1973-03-28" 64.125 64.750002 64.000002 64.624998 2635200 0.326562
"1973-03-29" 64.624998 65.374998 64.375002 65.25 3120000 0.32972
"1973-03-30" 64.999998 64.999998 64.375002 64.5 2304000 0.32593
"1973-04-02" 64.249998 64.249998 62.749998 62.749998 1632000 0.317087
"1973-04-03" 62.500002 62.500002 61.750002 62.25 3163200 0.31456
"1973-04-04" 61.999998 61.999998 60.874998 60.874998 2630400 0.307612
"1973-04-05" 60.874998 61.624998 60.250002 61.624998 3206400 0.311402
"1973-04-06" 61.624998 62.25 61.375002 61.750002 4046400 0.312034
"1973-04-09" 61.750002 63 61.5 63 3960000 0.31835
"1973-04-10" 63.375 64.375002 63.375 64.125 3835200 0.324035
"1973-04-11" 64.125 64.5 63.499998 64.5 3273600 0.32593
"1973-04-12" 64.5 64.875 63.874998 64.249998 4924800 0.324667
"1973-04-13" 64.249998 64.375002 63.375 64.249998 2131200 0.324667
"1973-04-16" 64.249998 64.750002 63.874998 63.874998 1843200 0.322772
"1973-04-17" 63.874998 64.249998 63.375 63.874998 2040000 0.322772
"1973-04-18" 63.75 63.75 62.875002 63.75 3172800 0.32214
"1973-04-19" 63.75 64.375002 63.375 64.125 2865600 0.324035
"1973-04-23" 64.125 64.249998 63.250002 63.75 2001600 0.32214
"1973-04-24" 63.75 63.874998 62.749998 62.875002 2755200 0.317719
"1973-04-25" 62.25 62.25 59.749998 60 7401600 0.303191
"1973-04-26" 60 60.874998 59.500002 60.874998 5793600 0.307612
"1973-04-27" 60.874998 61.125 60.250002 60.499998 2544000 0.305717
"1973-04-30" 60.499998 60.499998 57.75 59.25 5908800 0.299401
"1973-05-01" 59.25 59.875002 57.874998 59.875002 5054400 0.302559
"1973-05-02" 59.875002 60.124998 58.999998 59.749998 4939200 0.301927
"1973-05-03" 59.749998 60.124998 58.5 60.124998 9225600 0.303822
"1973-05-04" 60.499998 62.374998 60.499998 61.999998 8390400 0.313297
"1973-05-07" 61.999998 62.25 61.249998 61.624998 2654400 0.311402
"1973-05-08" 61.624998 61.750002 60.625002 61.750002 3336000 0.312034
"1973-05-09" 61.750002 63 61.750002 61.875 3936000 0.312665
"1973-05-10" 61.5 61.5 59.749998 61.000002 2740800 0.308244
"1973-05-11" 60.625002 60.625002 59.625 59.749998 3379200 0.301927
"1973-05-14" 58.875 58.875 58.125 58.249998 2736000 0.294348
"1973-05-15" 58.249998 59.374998 57.75 59.125002 4574400 0.298769
"1973-05-16" 59.125002 59.374998 58.125 58.999998 2731200 0.298137
"1973-05-17" 58.999998 58.999998 57.75 57.75 3201600 0.291821
"1973-05-18" 57 57 55.750002 56.25 4718400 0.284241
"1973-05-21" 56.25 56.374998 55.000002 56.25 3806400 0.284241
"1973-05-22" 56.625 58.5 56.625 56.625 3816000 0.286136
"1973-05-23" 56.625 57.499998 56.125002 57 3451200 0.288031
"1973-05-24" 57 59.500002 57 59.500002 3777600 0.300664
"1973-05-25" 59.500002 60 58.875 59.875002 5548800 0.302559
"1973-05-29" 59.875002 60.250002 59.625 60.124998 2692800 0.303822
"1973-05-30" 60 60 59.500002 59.875002 3187200 0.302559
"1973-05-31" 59.749998 59.749998 59.125002 59.500002 2448000 0.300664
"1973-06-01" 58.999998 58.999998 57.75 58.125 2836800 0.293716
"1973-06-04" 58.125 58.5 57.375 58.125 1968000 0.293716
"1973-06-05" 58.125 59.625 58.125 59.625 2524800 0.301296
"1973-06-06" 59.625 59.875002 58.875 59.500002 2625600 0.300664
"1973-06-07" 59.500002 61.000002 59.125002 60.75 2716800 0.308797
"1973-06-08" 60.75 61.375002 60.250002 60.874998 3955200 0.309432
"1973-06-11" 60.75 60.75 59.625 60.124998 2740800 0.30562
"1973-06-12" 60.124998 61.125 59.749998 61.125 2721600 0.310703
"1973-06-13" 61.125 61.750002 59.875002 60 2707200 0.304984
"1973-06-14" 60 60 58.875 58.875 3153600 0.299266
"1973-06-15" 58.875 58.875 57.75 58.000002 2875200 0.294818
"1973-06-18" 57.625002 57.625002 56.875002 57.250002 2932800 0.291006
"1973-06-19" 57.250002 58.5 57.250002 57.75 3398400 0.293547
"1973-06-20" 57.75 58.125 57.499998 57.874998 2846400 0.294183
"1973-06-21" 57.874998 58.000002 57.124998 57.124998 2304000 0.29037
"1973-06-22" 57.124998 58.5 56.749998 57.124998 3556800 0.29037
"1973-06-25" 56.749998 56.749998 55.875 56.125002 2280000 0.285287
"1973-06-26" 56.125002 56.875002 55.5 56.875002 2870400 0.2891
"1973-06-27" 56.875002 57 56.374998 57 2356800 0.289735
"1973-06-28" 57 57.874998 56.625 57.874998 5145600 0.294183
"1973-06-29" 57.874998 58.125 57.375 57.375 1459200 0.291641
"1973-07-02" 57.375 57.375 56.125002 56.749998 3028800 0.288464
"1973-07-03" 56.749998 56.875002 56.500002 56.500002 2040000 0.287193
"1973-07-05" 56.500002 56.500002 55.750002 56.500002 3480000 0.287193
"1973-07-06" 56.500002 56.500002 55.999998 56.500002 1929600 0.287193
"1973-07-09" 56.500002 56.500002 56.125002 56.500002 2937600 0.287193
"1973-07-10" 56.500002 57.250002 56.500002 56.875002 3038400 0.2891
"1973-07-11" 57.124998 59.875002 57.124998 59.749998 5275200 0.303713
"1973-07-12" 59.749998 60 58.999998 59.125002 3278400 0.300537
"1973-07-13" 59.125002 59.374998 58.000002 58.000002 2860800 0.294818
"1973-07-16" 58.000002 58.875 57.75 58.875 3081600 0.299266
"1973-07-17" 58.999998 60 58.999998 59.500002 5356800 0.302443
"1973-07-18" 59.500002 61.125 59.374998 61.000002 3811200 0.310067
"1973-07-19" 61.000002 62.125002 61.000002 61.750002 5712000 0.31388
"1973-07-20" 61.750002 62.25 61.000002 61.624998 3619200 0.313244
"1973-07-23" 61.875 62.625 61.875 62.625 2668800 0.318327
"1973-07-24" 62.500002 62.500002 61.750002 62.125002 3432000 0.315786
"1973-07-25" 62.125002 63.75 62.125002 63.625002 5716800 0.32341
"1973-07-26" 63.625002 63.874998 62.875002 63.625002 3729600 0.32341
"1973-07-27" 63.625002 64.375002 63.250002 64.125 2587200 0.325952
"1973-07-30" 64.125 64.875 64.000002 64.249998 3201600 0.326587
"1973-07-31" 64.249998 64.375002 62.749998 62.749998 5846400 0.318963
"1973-08-01" 62.749998 63 61.750002 61.750002 4934400 0.31388
"1973-08-02" 61.624998 61.624998 60.75 61.5 3897600 0.312609
"1973-08-03" 61.5 61.999998 61.249998 61.999998 2630400 0.31515
"1973-08-06" 61.999998 63 61.750002 62.875002 2256000 0.319598
"1973-08-07" 62.749998 62.749998 61.624998 61.624998 3120000 0.313244
"1973-08-08" 61.624998 61.624998 59.875002 60.124998 5352000 0.30562
"1973-08-09" 60.124998 60.124998 59.500002 59.625 4180800 0.303078
"1973-08-10" 59.625 60.375 59.25 60.124998 2971200 0.30562
"1973-08-13" 60.124998 60.499998 59.500002 59.875002 2011200 0.304349
"1973-08-14" 59.875002 61.000002 59.625 60.124998 2860800 0.30562
"1973-08-15" 60.250002 61.249998 60.250002 60.499998 2472000 0.307526
"1973-08-16" 60.499998 61.125 60.250002 60.250002 3504000 0.308292
"1973-08-17" 60.250002 60.625002 60 60.375 1449600 0.308932
"1973-08-20" 60.375 60.75 59.500002 59.875002 2217600 0.306374
"1973-08-21" 59.875002 60 59.25 59.25 1704000 0.303176
"1973-08-22" 59.25 59.875002 59.25 59.500002 1396800 0.304455
"1973-08-23" 59.625 60.124998 59.625 59.875002 2803200 0.306374
"1973-08-24" 59.875002 60.375 58.000002 58.624998 21537600 0.299978
"1973-08-27" 58.375002 58.375002 57.499998 58.000002 2870400 0.296779
"1973-08-28" 58.000002 58.000002 57.75 58.000002 2265600 0.296779
"1973-08-29" 58.000002 58.375002 57.874998 58.125 3916800 0.297419
"1973-08-30" 58.125 58.750002 58.000002 58.249998 2913600 0.298059
"1973-08-31" 58.249998 59.125002 58.249998 59.125002 1953600 0.302536
"1973-09-04" 59.25 59.625 59.25 59.500002 1934400 0.304455
"1973-09-05" 59.500002 59.500002 58.875 58.999998 3211200 0.301896
"1973-09-06" 58.999998 58.999998 58.000002 58.375002 2803200 0.298698
"1973-09-07" 58.375002 58.5 57.124998 58.125 2908800 0.297419
"1973-09-10" 58.125 58.375002 57.499998 57.874998 2812800 0.29614
"1973-09-11" 57.250002 57.250002 56.374998 57 3787200 0.291663
"1973-09-12" 57 57.375 56.125002 56.625 2894400 0.289744
"1973-09-13" 56.625 57 56.125002 56.749998 3436800 0.290383
"1973-09-14" 57 58.750002 57 58.5 3451200 0.299338
"1973-09-17" 58.999998 60.250002 58.999998 60.124998 6028800 0.307653
"1973-09-18" 60.124998 60.250002 59.125002 59.25 7080000 0.303176
"1973-09-19" 59.25 60.375 58.875 60.375 5803200 0.308932
"1973-09-20" 61.000002 62.374998 61.000002 62.374998 7267200 0.319166
"1973-09-21" 62.374998 63.75 61.624998 63.499998 5184000 0.324922
"1973-09-24" 64.375002 64.999998 64.375002 64.875 6652800 0.331958
"1973-09-25" 64.875 65.625 64.5 64.5 6883200 0.330039
"1973-09-26" 64.5 65.125002 64.000002 64.624998 6004800 0.330679
"1973-09-27" 64.624998 64.624998 63.124998 63.499998 6014400 0.324922
"1973-09-28" 63.499998 63.75 62.749998 63 3393600 0.322364
"1973-10-01" 62.875002 62.875002 61.875 62.749998 2865600 0.321085
"1973-10-02" 62.749998 63.75 62.749998 63.75 3235200 0.326202
"1973-10-03" 63.75 64.125 63.499998 63.874998 3441600 0.326841
"1973-10-04" 63.874998 64.5 63.874998 64.249998 3480000 0.32876
"1973-10-05" 64.5 66.499998 64.5 66.375 4281600 0.339633
"1973-10-08" 66.375 66.874998 65.125002 66.499998 3547200 0.340273
"1973-10-09" 66.75 68.374998 66.75 67.875 5956800 0.347309
"1973-10-10" 67.750002 67.750002 66 66.499998 4363200 0.340273
"1973-10-11" 66.499998 67.249998 66.375 67.125 3076800 0.343471
"1973-10-12" 67.125 67.375002 66.250002 66.625002 3177600 0.340913
"1973-10-15" 65.625 65.625 64.624998 64.624998 2731200 0.330679
"1973-10-16" 64.624998 64.999998 63.75 64.875 2606400 0.331958
"1973-10-17" 64.875 66.124998 64.5 65.500002 2222400 0.335156
"1973-10-18" 65.625 66.124998 65.625 66 3000000 0.337715
"1973-10-19" 66.250002 67.125 66.250002 67.000002 3134400 0.342831
"1973-10-22" 67.000002 67.875 66.625002 67.375002 2476800 0.34475
"1973-10-23" 67.375002 67.5 66.375 67.125 2884800 0.343471
"1973-10-24" 67.125 67.5 66.375 67.5 2875200 0.34539
"1973-10-25" 67.000002 67.000002 66.250002 66.874998 2116800 0.342192
"1973-10-26" 66.874998 67.750002 66.874998 67.750002 3931200 0.346669
"1973-10-29" 67.875 68.625 67.875 68.125002 2524800 0.348588
"1973-10-30" 68.125002 68.25 66.499998 66.874998 2937600 0.342192
"1973-10-31" 66.250002 66.250002 65.25 65.374998 2928000 0.334517
"1973-11-01" 65.374998 65.500002 64.125 64.249998 2712000 0.32876
"1973-11-02" 64.249998 64.624998 63.75 64.000002 2899200 0.327481
"1973-11-05" 63.874998 63.874998 62.749998 63.124998 3057600 0.323004
"1973-11-06" 63.124998 64.000002 62.749998 62.749998 2716800 0.321085
"1973-11-07" 62.749998 63.874998 62.749998 63.375 3451200 0.324283
"1973-11-08" 66.124998 67.750002 66.124998 66.625002 5428800 0.340913
"1973-11-09" 66.625002 67.000002 65.625 66.124998 2836800 0.338354
"1973-11-12" 66.124998 66.375 64.875 65.749998 2803200 0.336435
"1973-11-13" 65.749998 67.999998 65.500002 67.5 1915200 0.34539
"1973-11-14" 67.5 67.875 65.25 65.625 3364800 0.335796
"1973-11-15" 65.625 65.749998 64.000002 64.000002 4838400 0.327481
"1973-11-16" 64.000002 65.875002 64.000002 64.750002 3979200 0.331318
"1973-11-19" 64.750002 65.25 62.749998 62.875002 2212800 0.321724
"1973-11-20" 62.875002 63.375 62.25 62.374998 4267200 0.319166
"1973-11-21" 62.374998 63.75 62.125002 62.500002 5731200 0.319805
"1973-11-23" 62.500002 63 61.999998 63 2299200 0.322364
"1973-11-26" 62.500002 62.500002 61.5 61.875 3168000 0.316607
"1973-11-27" 61.875 61.999998 60.625002 60.625002 2659200 0.310211
"1973-11-28" 60.874998 62.625 60.874998 62.625 3926400 0.320445
"1973-11-29" 62.625 64.000002 62.125002 63.75 3052800 0.326202
"1973-11-30" 63.75 64.000002 62.500002 63.124998 2092800 0.325042
"1973-12-03" 63.124998 63.250002 58.999998 60 10300800 0.308951
"1973-12-04" 60 60.874998 59.25 59.500002 4017600 0.306376
"1973-12-05" 59.500002 60 58.624998 59.625 3388800 0.30702
"1973-12-06" 59.625 61.624998 59.25 61.125 4536000 0.314744
"1973-12-07" 61.5 63.250002 61.5 62.25 3964800 0.320537
"1973-12-10" 62.25 62.875002 61.5 62.749998 3792000 0.323111
"1973-12-11" 62.749998 62.875002 61.249998 61.5 2572800 0.316675
"1973-12-12" 61.249998 61.249998 58.999998 58.999998 2894400 0.303802
"1973-12-13" 58.999998 59.875002 58.750002 59.25 3993600 0.305089
"1973-12-14" 59.25 59.875002 58.125 58.750002 4560000 0.302515
"1973-12-17" 58.750002 59.25 57.250002 57.75 2424000 0.297365
"1973-12-18" 57.75 58.750002 57.499998 58.750002 2860800 0.302515
"1973-12-19" 58.750002 59.625 58.750002 59.25 4584000 0.305089
"1973-12-20" 59.25 59.749998 58.750002 59.500002 1953600 0.306376
"1973-12-21" 59.500002 59.500002 57.75 58.249998 2726400 0.29994
"1973-12-24" 58.125 58.125 57 57.625002 1396800 0.296722
"1973-12-26" 58.624998 60 58.624998 59.875002 4142400 0.308307
"1973-12-27" 61.249998 62.875002 61.249998 62.374998 5299200 0.32118
"1973-12-28" 62.374998 62.625 61.999998 62.500002 2260800 0.321824
"1973-12-31" 62.500002 63 61.5 63 2188800 0.324399
"1974-01-02" 62.749998 62.749998 61.999998 62.625 1752000 0.322468
"1974-01-03" 62.625 63.75 62.374998 63.375 3384000 0.326329
"1974-01-04" 63.625002 64.875 63.625002 64.750002 2385600 0.33341
"1974-01-07" 64.750002 64.999998 64.000002 64.125 2116800 0.330191
"1974-01-08" 64.000002 64.000002 61.999998 62.625 2385600 0.322468
"1974-01-09" 62.125002 62.125002 60.75 61.125 3729600 0.314744
"1974-01-10" 61.125 61.624998 59.625 60 2875200 0.308951
"1974-01-11" 60.124998 61.5 60.124998 61.375002 2515200 0.316031
"1974-01-14" 61.624998 62.875002 61.624998 62.125002 3158400 0.319893
"1974-01-15" 62.125002 62.875002 61.624998 62.25 2222400 0.320537
"1974-01-16" 62.25 62.374998 61.375002 62.25 1387200 0.320537
"1974-01-17" 62.25 63 61.875 63 3182400 0.324399
"1974-01-18" 62.875002 62.875002 62.374998 62.625 2644800 0.322468
"1974-01-21" 62.625 63.250002 61.125 63.124998 2313600 0.325042
"1974-01-22" 63.124998 63.625002 62.25 63.499998 2697600 0.326973
"1974-01-23" 63.625002 64.875 63.625002 64.750002 3427200 0.33341
"1974-01-24" 64.750002 64.875 63.75 64.249998 3537600 0.330835
"1974-01-25" 64.125 64.125 61.750002 61.750002 3494400 0.317962
"1974-01-28" 61.750002 61.750002 58.999998 59.25 4190400 0.305089
"1974-01-29" 59.374998 60.625002 59.374998 60.499998 3096000 0.311526
"1974-01-30" 60.499998 61.624998 60.124998 60.625002 3072000 0.312169
"1974-01-31" 60.499998 60.499998 59.749998 59.875002 3595200 0.308307
"1974-02-01" 59.875002 59.875002 58.999998 59.125002 2832000 0.304445
"1974-02-04" 59.125002 59.125002 57.499998 57.874998 3057600 0.298009
"1974-02-05" 57.874998 58.000002 56.749998 56.875002 2928000 0.29286
"1974-02-06" 56.875002 57 55.999998 56.500002 4156800 0.290929
"1974-02-07" 56.500002 57 56.25 56.625 2788800 0.291572
"1974-02-08" 56.625 56.875002 56.374998 56.374998 1766400 0.290285
"1974-02-11" 56.25 56.25 54 54.124998 4454400 0.2787
"1974-02-12" 54.124998 55.249998 53.749998 55.249998 3585600 0.284492
"1974-02-13" 55.249998 55.375002 53.875002 53.875002 3244800 0.277412
"1974-02-14" 53.875002 55.000002 53.500002 54.250002 3427200 0.279343
"1974-02-15" 54.375 55.875 54.375 55.875 2654400 0.287711
"1974-02-19" 55.875 56.875002 55.5 55.875 3057600 0.287711
"1974-02-20" 55.875 56.500002 54.874998 56.500002 2832000 0.290929
"1974-02-21" 56.500002 58.000002 56.25 58.000002 2059200 0.298653
"1974-02-22" 58.000002 58.125 56.625 57.874998 2376000 0.298009
"1974-02-25" 57.874998 58.249998 57 57.75 2433600 0.297365
"1974-02-26" 57.75 58.249998 57 58.249998 2592000 0.29994
"1974-02-27" 58.249998 58.875 57.75 57.75 3374400 0.297365
"1974-02-28" 57.375 57.375 55.999998 56.625 2131200 0.293605
"1974-03-01" 56.625 57 55.999998 56.500002 2952000 0.292957
"1974-03-04" 56.25 56.25 55.750002 56.125002 1963200 0.291013
"1974-03-05" 56.125002 57.124998 55.249998 55.999998 4550400 0.290365
"1974-03-06" 55.999998 56.125002 55.249998 55.999998 3120000 0.290365
"1974-03-07" 55.999998 56.374998 55.249998 55.249998 2908800 0.286476
"1974-03-08" 55.249998 56.25 55.000002 55.624998 2908800 0.28842
"1974-03-11" 55.624998 56.749998 55.125 56.749998 3148800 0.294253
"1974-03-12" 56.749998 57.124998 56.125002 56.500002 3076800 0.292957
"1974-03-13" 56.500002 56.875002 54.499998 55.000002 7560000 0.28518
"1974-03-14" 55.000002 55.375002 53.125002 53.125002 6283200 0.275458
"1974-03-15" 52.999998 52.999998 51.625002 52.875 6312000 0.274161
"1974-03-18" 52.875 53.25 52.125 52.249998 4603200 0.270921
"1974-03-19" 52.000002 52.000002 50.749998 51.124998 15484800 0.265087
"1974-03-20" 51.625002 53.500002 51.625002 53.374998 3336000 0.276754
"1974-03-21" 53.374998 55.249998 53.25 53.875002 4972800 0.279346
"1974-03-22" 54.499998 55.624998 54.499998 55.000002 6724800 0.28518
"1974-03-25" 55.000002 56.500002 54.75 56.500002 3547200 0.292957
"1974-03-26" 56.500002 56.875002 55.999998 56.25 2630400 0.291661
"1974-03-27" 56.25 56.500002 54.874998 55.000002 3446400 0.28518
"1974-03-28" 54.75 54.75 54 54.250002 4857600 0.281291
"1974-03-29" 54.250002 54.874998 54.124998 54.250002 4276800 0.281291
"1974-04-01" 54.250002 55.249998 54.124998 54.375 2736000 0.281939
"1974-04-02" 54.375 55.000002 54.375 54.625002 1771200 0.283235
"1974-04-03" 55.000002 55.750002 55.000002 55.750002 2928000 0.289068
"1974-04-04" 55.750002 55.999998 54.874998 55.999998 2251200 0.290365
"1974-04-05" 55.875 55.875 54.499998 54.75 1886400 0.283883
"1974-04-08" 54.499998 54.499998 54 54.250002 1689600 0.281291
"1974-04-09" 54.250002 55.000002 54.124998 55.000002 1780800 0.28518
"1974-04-10" 55.000002 55.375002 53.749998 53.749998 2558400 0.278698
"1974-04-11" 53.625 53.625 52.999998 53.25 2491200 0.276106
"1974-04-15" 53.25 54.375 53.25 54 2342400 0.279994
"1974-04-16" 54.625002 55.249998 54.625002 55.000002 2217600 0.28518
"1974-04-17" 55.000002 55.249998 54.499998 54.75 4214400 0.283883
"1974-04-18" 54.75 55.249998 54.625002 55.000002 1651200 0.28518
"1974-04-19" 54.499998 54.499998 54 54 1838400 0.279994
"1974-04-22" 54 54.124998 53.374998 54 2078400 0.279994
"1974-04-23" 54 54.375 52.999998 53.125002 2121600 0.275458
"1974-04-24" 53.125002 53.500002 52.999998 53.125002 1953600 0.275458
"1974-04-25" 52.999998 52.999998 51.499998 52.000002 3811200 0.269624
"1974-04-26" 52.000002 52.750002 50.25 51.625002 3465600 0.26768
"1974-04-29" 51.625002 52.125 50.374998 52.000002 2520000 0.269624
"1974-04-30" 52.000002 52.000002 50.875002 51 2208000 0.264439
"1974-05-01" 51.124998 52.750002 51.124998 52.750002 3139200 0.273513
"1974-05-02" 52.999998 54 52.999998 52.999998 3624000 0.274809
"1974-05-03" 52.999998 53.374998 52.249998 52.375002 1929600 0.271569
"1974-05-06" 52.375002 52.5 52.000002 52.5 1819200 0.272217
"1974-05-07" 52.5 52.5 52.000002 52.125 1790400 0.270272
"1974-05-08" 52.125 52.249998 51.499998 51.75 2054400 0.268328
"1974-05-09" 51.124998 51.124998 50.374998 50.875002 8318400 0.263791
"1974-05-10" 50.749998 50.749998 47.000001 47.625 9052800 0.24694
"1974-05-13" 47.750001 49.375002 47.750001 48.375 4185600 0.250828
"1974-05-14" 49.125 49.999998 49.125 49.750002 3470400 0.257958
"1974-05-15" 49.750002 50.875002 49.5 50.125002 3336000 0.259902
"1974-05-16" 50.125002 50.749998 49.624998 49.624998 1838400 0.25731
"1974-05-17" 49.624998 49.999998 48.375 48.75 4540800 0.252773
"1974-05-20" 48.75 49.125 47.874999 48.375 3782400 0.250828
"1974-05-21" 48.375 48.75 47.750001 47.874999 2476800 0.248236
"1974-05-22" 47.874999 48.625002 47.25 47.625 3432000 0.24694
"1974-05-23" 47.625 47.625 46.749999 47.499999 4651200 0.246291
"1974-05-24" 47.750001 48.375 47.750001 47.750001 3153600 0.247588
"1974-05-28" 47.874999 48.625002 47.874999 48.250002 3408000 0.25018
"1974-05-29" 48.250002 48.625002 47.625 47.625 3115200 0.24694
"1974-05-30" 47.625 48.375 47.25 48.250002 2827200 0.25018
"1974-05-31" 48.250002 48.250002 47.25 48.250002 1416000 0.25018
"1974-06-03" 48.250002 49.000002 48 49.000002 2515200 0.254069
"1974-06-04" 49.000002 49.999998 49.000002 49.125 3393600 0.254717
"1974-06-05" 49.125 49.624998 48 48.250002 3067200 0.25018
"1974-06-06" 48.250002 49.750002 48 49.5 2515200 0.258806
"1974-06-07" 49.750002 50.625 49.750002 49.750002 4075200 0.260113
"1974-06-10" 49.750002 50.749998 49.624998 50.749998 3273600 0.265342
"1974-06-11" 50.749998 51 49.875 49.875 2304000 0.260767
"1974-06-12" 49.875 50.625 49.624998 50.500002 1934400 0.264035
"1974-06-13" 50.500002 51 49.999998 50.25 2913600 0.262728
"1974-06-14" 50.25 50.25 49.624998 49.875 1963200 0.260767
"1974-06-17" 49.875 49.999998 48.625002 49.125 2692800 0.256846
"1974-06-18" 49.000002 49.000002 48.250002 48.499998 1579200 0.253578
"1974-06-19" 48.499998 48.874998 48.375 48.625002 2174400 0.254231
"1974-06-20" 48.625002 48.625002 48 48.250002 2030400 0.252271
"1974-06-21" 48.250002 48.250002 47.625 47.625 2318400 0.249003
"1974-06-24" 47.625 48.250002 47.625 48 2323200 0.250964
"1974-06-25" 48.124998 49.875 48.124998 49.875 3115200 0.260767
"1974-06-26" 49.875 49.875 48.250002 48.375 3360000 0.252924
"1974-06-27" 48.375 49.000002 48.124998 48.625002 1598400 0.254231
"1974-06-28" 48.625002 49.624998 48.625002 49.249998 2524800 0.257499
"1974-07-01" 49.249998 49.750002 49.000002 49.125 2721600 0.256846
"1974-07-02" 49.125 49.125 47.625 48 3662400 0.250964
"1974-07-03" 48 48 47.000001 47.375001 3480000 0.247696
"1974-07-05" 47.375001 47.625 47.000001 47.375001 2260800 0.247696
"1974-07-08" 47.000001 47.000001 44.625 45 2889600 0.235278
"1974-07-09" 45 45.75 44.499999 45 2649600 0.235278
"1974-07-10" 45 45.75 44.499999 44.625 2366400 0.233318
"1974-07-11" 44.625 45.624999 44.499999 44.874999 2476800 0.234625
"1974-07-12" 45.999999 47.874999 45.999999 47.499999 3969600 0.248349
"1974-07-15" 47.499999 48.250002 47.000001 47.124999 3076800 0.246389
"1974-07-16" 47.124999 47.124999 46.250001 46.749999 1819200 0.244428
"1974-07-17" 46.749999 48 46.625001 47.750001 2352000 0.249657
"1974-07-18" 47.750001 48.499998 47.25 47.625 3676800 0.249003
"1974-07-19" 47.625 48.375 47.499999 47.874999 2884800 0.25031
"1974-07-22" 47.874999 48 47.25 47.25 4257600 0.247042
"1974-07-23" 47.375001 47.750001 47.375001 47.499999 2688000 0.248349
"1974-07-24" 47.499999 48.75 47.124999 48.75 2203200 0.254885
"1974-07-25" 48.75 49.249998 48.250002 48.375 2908800 0.252924
"1974-07-26" 48.375 48.499998 47.124999 47.124999 1785600 0.246389
"1974-07-29" 47.124999 47.124999 45.125001 45.249999 2035200 0.236586
"1974-07-30" 45.249999 45.500001 44.499999 45 2337600 0.235278
"1974-07-31" 44.874999 44.874999 42.875001 42.999999 3806400 0.224822
"1974-08-01" 42.999999 43.374999 42.500001 43.125 2558400 0.225475
"1974-08-02" 43.125 43.749999 42.875001 43.5 1680000 0.227436
"1974-08-05" 43.5 44.874999 43.250001 44.000001 1905600 0.23005
"1974-08-06" 44.499999 46.374999 44.499999 45.125001 3000000 0.235932
"1974-08-07" 45.125001 46.875 44.499999 46.875 1612800 0.245082
"1974-08-08" 46.875 47.000001 45.75 46.125 3542400 0.24116
"1974-08-09" 46.125 46.250001 45.500001 45.624999 1843200 0.238546
"1974-08-12" 45.624999 46.250001 45 45.249999 1785600 0.236586
"1974-08-13" 44.874999 44.874999 43.625001 43.875 1540800 0.229396
"1974-08-14" 43.875 44.000001 43.125 43.250001 2558400 0.226129
"1974-08-15" 43.250001 43.749999 42.125001 42.500001 3014400 0.222207
"1974-08-16" 42.500001 42.75 41.000001 41.124999 2496000 0.215018
"1974-08-19" 41.000001 41.000001 38.499999 39.875001 3408000 0.208483
"1974-08-20" 39.875001 40.749999 39.375 39.999999 2616000 0.209136
"1974-08-21" 39.999999 39.999999 38.499999 38.625 2121600 0.201947
"1974-08-22" 38.625 39.125001 37.5 38.499999 3316800 0.201294
"1974-08-23" 38.499999 39 35.000001 35.25 3691200 0.184301
"1974-08-26" 35.25 37.749999 35.000001 37.374999 4003200 0.195412
"1974-08-27" 37.374999 37.374999 36.125001 36.375 3091200 0.190183
"1974-08-28" 36.249999 36.249999 35.124999 35.625 2961600 0.186262
"1974-08-29" 35.625 36.624999 35.25 36.624999 1651200 0.19149
"1974-08-30" 36.624999 37.875 36.500001 37.875 2673600 0.198026
"1974-09-03" 37.875 38.625 37.250001 37.250001 2136000 0.194758
"1974-09-04" 36.500001 36.500001 35.000001 35.124999 3038400 0.183648
"1974-09-05" 35.25 36.624999 35.25 36.624999 3585600 0.19149
"1974-09-06" 36.624999 36.875001 35.874999 36.75 2496000 0.192144
"1974-09-09" 36.125001 36.125001 34.5 34.5 3720000 0.18038
"1974-09-10" 34.5 35.000001 33.75 34.250001 2496000 0.179073
"1974-09-11" 34.250001 34.374999 32.874999 33 1920000 0.172538
"1974-09-12" 33 33 30.624999 30.999999 3422400 0.162081
"1974-09-13" 30.999999 31.5 30 30.125001 3542400 0.157506
"1974-09-16" 30.125001 32.375001 30 32.25 3724800 0.168616
"1974-09-17" 32.499999 34.749999 32.499999 33.875001 3513600 0.179336
"1974-09-18" 33.875001 35.375001 33 35.375001 3936000 0.187277
"1974-09-19" 36.624999 37.749999 36.624999 37.374999 3950400 0.197865
"1974-09-20" 37.374999 38.625 36.624999 38.000001 3864000 0.201174
"1974-09-23" 37.625001 37.625001 36 36.375 4670400 0.192571
"1974-09-24" 35.750001 35.750001 34.749999 35.25 3643200 0.186615
"1974-09-25" 35.25 35.750001 33.125001 33.375 7056000 0.176689
"1974-09-26" 33.375 33.624999 32.874999 33 2035200 0.174704
"1974-09-27" 33 33.875001 32.000001 32.25 4152000 0.170733
"1974-09-30" 32.25 32.499999 30.999999 31.250001 5217600 0.165439
"1974-10-01" 31.250001 33 30.500001 33 5980800 0.174704
"1974-10-02" 33.375 34.625001 33.375 34.250001 2740800 0.181321
"1974-10-03" 33.624999 33.624999 32.625 33.375 3384000 0.176689
"1974-10-04" 33.249999 33.249999 32.000001 32.874999 4243200 0.174042
"1974-10-07" 32.874999 34.625001 32.625 34.625001 3129600 0.183306
"1974-10-08" 34.625001 34.625001 33.249999 33.75 3825600 0.178674
"1974-10-09" 33.75 36.375 33.125001 36.375 3945600 0.192571
"1974-10-10" 36.75 38.874999 36.75 37.625001 7339200 0.199188
"1974-10-11" 37.625001 38.000001 36.500001 37.374999 5539200 0.197865
"1974-10-14" 37.374999 38.499999 37.374999 37.875 3969600 0.200512
"1974-10-15" 37.5 37.5 36 36.500001 3110400 0.193233
"1974-10-16" 36.500001 36.875001 35.625 35.750001 2596800 0.189262
"1974-10-17" 35.750001 36.375 35.25 35.874999 2827200 0.189924
"1974-10-18" 36.500001 37.125 36.500001 36.500001 4857600 0.193233
"1974-10-21" 36.624999 38.000001 36.624999 38.000001 3921600 0.201174
"1974-10-22" 38.000001 38.375001 36.999999 37.125 7233600 0.196541
"1974-10-23" 36.75 36.75 35.750001 36.500001 3604800 0.193233
"1974-10-24" 36.125001 36.125001 34.875 35.499999 4958400 0.187939
"1974-10-25" 35.499999 36.125001 34.625001 34.875 3307200 0.18463
"1974-10-28" 34.875 35.874999 34.374999 35.625 2140800 0.1886
"1974-10-29" 36 37.374999 36 37.250001 4195200 0.197203
"1974-10-30" 37.250001 38.25 36.624999 37.749999 5232000 0.19985
"1974-10-31" 37.749999 38.625 37.250001 38.25 4492800 0.202497
"1974-11-01" 38.25 39 37.749999 39 3216000 0.206468
"1974-11-04" 38.625 38.625 38.000001 38.499999 2611200 0.203821
"1974-11-05" 38.499999 39.875001 37.749999 39.875001 2889600 0.2111
"1974-11-06" 39.875001 40.5 38.499999 38.499999 4641600 0.203821
"1974-11-07" 38.499999 39.75 38.375001 39.375 3864000 0.208453
"1974-11-08" 39.375 39.375 38.375001 38.750001 2745600 0.205144
"1974-11-11" 38.750001 39.875001 38.124999 39.624999 1310400 0.209777
"1974-11-12" 39.624999 39.624999 38.000001 38.124999 2025600 0.201836
"1974-11-13" 38.000001 38.000001 36.624999 36.999999 4718400 0.19588
"1974-11-14" 37.250001 38.124999 37.250001 37.5 2659200 0.198527
"1974-11-15" 37.250001 37.250001 35.750001 36 2016000 0.190586
"1974-11-18" 35.124999 35.124999 33.75 33.999999 3336000 0.179998
"1974-11-19" 33.999999 34.625001 33.624999 34.125 2860800 0.180659
"1974-11-20" 34.125 34.749999 33.500001 33.75 2088000 0.178674
"1974-11-21" 33.75 34.625001 33.249999 34.250001 3158400 0.181321
"1974-11-22" 34.625001 35.874999 34.625001 35.25 2332800 0.186615
"1974-11-25" 35.25 36.375 34.875 35.375001 2184000 0.187277
"1974-11-26" 35.25 35.25 33.999999 35.124999 16752000 0.185953
"1974-11-27" 35.25 36.624999 35.25 36.375 3883200 0.192571
"1974-11-29" 36.375 37.125 36.249999 37.125 1670400 0.196541
"1974-12-02" 36.75 36.75 36.500001 36.500001 1459200 0.193233
"1974-12-03" 35.750001 35.750001 34.875 35.124999 2481600 0.188013
"1974-12-04" 35.124999 35.750001 35.124999 35.375001 1838400 0.189351
"1974-12-05" 35.375001 35.874999 34.5 34.625001 3038400 0.185337
"1974-12-06" 34.374999 34.374999 33.375 33.624999 3297600 0.179984
"1974-12-09" 33.624999 33.875001 32.874999 33.249999 3148800 0.177977
"1974-12-10" 33.624999 34.875 33.624999 34.374999 2966400 0.183998
"1974-12-11" 34.374999 35.25 33.75 33.75 3451200 0.180653
"1974-12-12" 33.75 33.75 32.25 32.625 4084800 0.174631
"1974-12-13" 32.625 33.375 32.124999 32.874999 2376000 0.175969
"1974-12-16" 32.874999 33.375 30.999999 30.999999 6619200 0.165933
"1974-12-17" 30.999999 32.625 30.75 32.625 3019200 0.174631
"1974-12-18" 32.625 33.75 32.499999 33.249999 3355200 0.177977
"1974-12-19" 33.249999 33.75 33.249999 33.375 3321600 0.178646
"1974-12-20" 33.375 33.624999 32.25 32.25 5275200 0.172624
"1974-12-23" 32.25 32.25 31.125 31.749999 3806400 0.169948
"1974-12-24" 31.749999 32.375001 31.749999 32.000001 2505600 0.171286
"1974-12-26" 32.000001 33.249999 31.875 32.625 3187200 0.174631
"1974-12-27" 32.625 32.874999 32.124999 32.375001 2284800 0.173293
"1974-12-30" 32.375001 32.375001 31.5 32.000001 4593600 0.171286
"1974-12-31" 32.625 33.375 32.625 33.375 3288000 0.178646
"1975-01-02" 33.375 34.250001 33.375 33.75 3264000 0.180653
"1975-01-03" 33.75 33.875001 32.375001 32.625 6523200 0.174631
"1975-01-06" 32.625 33 32.375001 32.625 3849600 0.174631
"1975-01-07" 32.625 33.999999 32.375001 33.624999 2726400 0.179984
"1975-01-08" 33.624999 34.5 33.624999 33.75 3686400 0.180653
"1975-01-09" 33.75 34.5 33.500001 34.125 4152000 0.18266
"1975-01-10" 34.374999 36 34.374999 35.874999 7128000 0.192027
"1975-01-13" 36 36.875001 36 36.375 4555200 0.194704
"1975-01-14" 36.375 36.75 35.25 35.499999 3720000 0.19002
"1975-01-15" 35.499999 36 34.625001 36 4425600 0.192697
"1975-01-16" 36 36.375 35.625 36.375 4651200 0.194704
"1975-01-17" 36.375 36.375 34.625001 34.749999 2611200 0.186006
"1975-01-20" 34.749999 35.000001 33.999999 35.000001 1929600 0.187344
"1975-01-21" 35.000001 35.625 34.5 34.625001 3326400 0.185337
"1975-01-22" 34.625001 35.874999 34.374999 35.874999 2313600 0.192027
"1975-01-23" 35.874999 36 33.999999 34.5 4123200 0.184668
"1975-01-24" 34.625001 35.375001 34.625001 35.375001 6144000 0.189351
"1975-01-27" 35.625 36.75 35.625 36.375 6825600 0.194704
"1975-01-28" 36.875001 37.875 36.875001 37.749999 10065600 0.202064
"1975-01-29" 37.749999 39.500001 37.625001 39.125001 6542400 0.209424
"1975-01-30" 39.125001 39.75 38.000001 38.375001 8649600 0.205409
"1975-01-31" 38.375001 38.874999 38.000001 38.625 3873600 0.206747
"1975-02-03" 38.625 39.500001 38.625 39.375 5145600 0.210762
"1975-02-04" 39.125001 39.125001 38.499999 38.625 5942400 0.206747
"1975-02-05" 38.625 39.75 38.124999 39.75 5827200 0.212769
"1975-02-06" 39.75 40.875 39.75 40.125 5913600 0.214776
"1975-02-07" 39.75 39.75 38.25 39.75 3508800 0.212769
"1975-02-10" 39.75 40.749999 39.624999 39.999999 2702400 0.214107
"1975-02-11" 39.999999 39.999999 39.624999 39.999999 3552000 0.214107
"1975-02-12" 39.999999 41.375001 39.999999 41.375001 2496000 0.221467
"1975-02-13" 41.625 43.125 41.625 42.125001 9336000 0.225482
"1975-02-14" 42.249999 43.250001 42.249999 42.875001 5788800 0.229496
"1975-02-18" 42.875001 43.250001 42.375 42.375 5232000 0.22682
"1975-02-19" 42.375 42.875001 40.625001 42.875001 5625600 0.229496
"1975-02-20" 42.875001 43.749999 42.624999 43.625001 6220800 0.233511
"1975-02-21" 44.25 45.624999 44.25 44.750001 7012800 0.239533
"1975-02-24" 44.625 44.625 43.749999 43.875 5524800 0.234849
"1975-02-25" 43.625001 43.625001 42.249999 42.249999 6715200 0.226151
"1975-02-26" 42.249999 42.75 41.874999 42.500001 6307200 0.227489
"1975-02-27" 42.500001 43.625001 42.375 42.999999 3811200 0.230165
"1975-02-28" 42.999999 44.874999 42.875001 44.124999 3696000 0.238404
"1975-03-03" 44.124999 44.874999 44.124999 44.874999 5251200 0.242456
"1975-03-04" 44.874999 46.250001 44.750001 45 5270400 0.243131
"1975-03-05" 45 45.249999 43.625001 44.000001 4574400 0.237729
"1975-03-06" 44.000001 45.624999 43.875 45.500001 3105600 0.245833
"1975-03-07" 45.500001 46.625001 45.125001 46.374999 3902400 0.250561
"1975-03-10" 46.374999 48.874998 45.249999 48.874998 5812800 0.264068
"1975-03-11" 48.874998 49.5 48 48.250002 6004800 0.260691
"1975-03-12" 48 48 45.999999 46.250001 6268800 0.249885
"1975-03-13" 46.250001 46.250001 45.249999 45.500001 4195200 0.245833
"1975-03-14" 45.999999 46.625001 45.999999 46.374999 2726400 0.250561
"1975-03-17" 46.374999 48.75 46.374999 48.75 5251200 0.263392
"1975-03-18" 48.75 49.249998 48 48 5064000 0.25934
"1975-03-19" 47.25 47.25 46.374999 47.000001 7612800 0.253937
"1975-03-20" 47.000001 47.375001 45.999999 46.374999 4502400 0.250561
"1975-03-21" 46.374999 46.749999 45.75 46.5 3028800 0.251236
"1975-03-24" 45.125001 45.125001 43.250001 44.625 5184000 0.241105
"1975-03-25" 44.625 45.500001 44.124999 45.500001 6676800 0.245833
"1975-03-26" 45.75 46.875 45.75 46.875 4171200 0.253262
"1975-03-27" 46.875 47.25 46.5 46.749999 4185600 0.252587
"1975-03-31" 46.749999 46.749999 45.875001 45.999999 2942400 0.248534
"1975-04-01" 45.999999 46.250001 45.624999 45.875001 2625600 0.247859
"1975-04-02" 45.875001 46.5 45.249999 45.624999 3590400 0.246508
"1975-04-03" 45.624999 45.875001 45.249999 45.375 2755200 0.245158
"1975-04-04" 45.375 45.375 45 45.125001 2788800 0.243807
"1975-04-07" 44.874999 44.874999 44.375001 44.375001 2472000 0.239755
"1975-04-08" 44.375001 45.249999 44.375001 45.125001 2889600 0.243807
"1975-04-09" 45.125001 46.749999 45 46.749999 3076800 0.252587
"1975-04-10" 46.749999 47.750001 46.5 47.750001 5116800 0.25799
"1975-04-11" 47.750001 48.499998 47.124999 48.499998 3672000 0.262042
"1975-04-14" 48.499998 49.000002 47.874999 48.874998 3004800 0.264068
"1975-04-15" 48.874998 49.000002 48.250002 48.874998 5928000 0.264068
"1975-04-16" 48 48 46.125 48 7737600 0.25934
"1975-04-17" 48 48 45.999999 45.999999 7238400 0.248534
"1975-04-18" 45.75 45.75 44.499999 44.499999 6398400 0.24043
"1975-04-21" 44.499999 45.500001 44.499999 45.375 3518400 0.245158
"1975-04-22" 45.500001 46.5 45.500001 45.624999 4396800 0.246508
"1975-04-23" 45.500001 45.500001 44.750001 45 4243200 0.243131
"1975-04-24" 45 45.125001 44.25 44.874999 6379200 0.242456
"1975-04-25" 44.874999 45.375 44.499999 44.750001 4113600 0.241781
"1975-04-28" 44.750001 45.375 44.750001 44.750001 3038400 0.241781
"1975-04-29" 44.750001 45.500001 44.375001 44.874999 2462400 0.242456
"1975-04-30" 44.874999 45.999999 44.499999 45.999999 2481600 0.248534
"1975-05-01" 46.5 47.499999 46.5 47.000001 5548800 0.253937
"1975-05-02" 47.000001 48.499998 46.875 48.250002 6432000 0.260691
"1975-05-05" 48.250002 48.250002 47.25 47.874999 5150400 0.258665
"1975-05-06" 47.874999 47.874999 45.375 45.875001 3374400 0.247859
"1975-05-07" 45.999999 47.375001 45.999999 47.124999 4200000 0.254613
"1975-05-08" 47.124999 47.625 46.625001 47.625 3033600 0.257314
"1975-05-09" 47.625 48.375 47.375001 47.874999 5241600 0.258665
"1975-05-12" 47.874999 48.124998 47.25 47.375001 2755200 0.255963
"1975-05-13" 47.375001 47.625 46.749999 46.749999 7296000 0.252587
"1975-05-14" 46.875 47.625 46.875 47.375001 3340800 0.255963
"1975-05-15" 47.375001 47.874999 46.749999 47.124999 4843200 0.254613
"1975-05-16" 47.124999 47.124999 46.125 46.250001 3355200 0.249885
"1975-05-19" 46.250001 47.000001 45.624999 46.875 2371200 0.253262
"1975-05-20" 46.875 46.875 45.249999 45.500001 2980800 0.245833
"1975-05-21" 45.500001 45.624999 44.499999 44.874999 8064000 0.242456
"1975-05-22" 44.874999 45.624999 44.750001 45.249999 3744000 0.244482
"1975-05-23" 45.375 45.999999 45.375 45.999999 3168000 0.248534
"1975-05-27" 45.999999 45.999999 45.249999 45.500001 3345600 0.245833
"1975-05-28" 45.500001 45.999999 44.750001 44.874999 3489600 0.242456
"1975-05-29" 44.874999 45.624999 44.750001 44.874999 2006400 0.242456
"1975-05-30" 45 45.624999 45 45.375 3556800 0.245158
"1975-06-02" 45.75 47.000001 45.75 46.875 2851200 0.253262
"1975-06-03" 46.875 47.874999 46.749999 47.375001 4560000 0.255963
"1975-06-04" 47.375001 47.499999 46.875 47.25 3408000 0.255288
"1975-06-05" 47.25 47.375001 46.250001 47.375001 3830400 0.258148
"1975-06-06" 47.375001 47.499999 46.749999 47.25 2860800 0.257467
"1975-06-09" 47.25 47.25 46.5 46.5 2068800 0.25338
"1975-06-10" 46.250001 46.250001 45.75 45.75 3772800 0.249293
"1975-06-11" 45.75 46.625001 45.75 45.75 2486400 0.249293
"1975-06-12" 45.75 45.999999 44.750001 45 2145600 0.245206
"1975-06-13" 45 45.999999 44.499999 45.999999 2654400 0.250655
"1975-06-16" 45.999999 46.625001 45.75 46.625001 2875200 0.254061
"1975-06-17" 46.625001 46.625001 45.875001 45.875001 1665600 0.249974
"1975-06-18" 45.875001 46.5 45.75 46.374999 1915200 0.252699
"1975-06-19" 46.374999 47.874999 46.250001 47.874999 3244800 0.260872
"1975-06-20" 47.874999 48.499998 47.375001 47.750001 7166400 0.260191
"1975-06-23" 47.750001 48.375 47.124999 48.375 2745600 0.263597
"1975-06-24" 48.375 49.249998 48.375 48.874998 5332800 0.266321
"1975-06-25" 48.874998 51 48.499998 50.875002 7368000 0.27722
"1975-06-26" 50.875002 52.375002 50.500002 51.874998 7483200 0.282669
"1975-06-27" 51.874998 52.875 51.499998 52.249998 5664000 0.284712
"1975-06-30" 52.249998 52.750002 51.75 52.624998 4008000 0.286755
"1975-07-01" 52.624998 52.624998 51.75 52.249998 4243200 0.284712
"1975-07-02" 52.000002 52.000002 51.250002 51.499998 4497600 0.280625
"1975-07-03" 51.499998 52.375002 51.375 52.249998 2822400 0.284712
"1975-07-07" 52.249998 52.5 51.499998 51.75 4425600 0.281987
"1975-07-08" 51.75 52.000002 51.499998 51.625002 3878400 0.281306
"1975-07-09" 51.625002 52.125 51.625002 52.125 3624000 0.284031
"1975-07-10" 52.125 52.750002 51.874998 52.000002 4401600 0.28335
"1975-07-11" 51.625002 51.625002 50.25 50.374998 6619200 0.274495
"1975-07-14" 50.374998 50.625 49.750002 50.25 4459200 0.273814
"1975-07-15" 50.25 50.875002 49.999998 50.374998 3873600 0.274495
"1975-07-16" 50.374998 50.749998 49.750002 50.500002 4723200 0.275176
"1975-07-17" 50.500002 50.500002 49.5 49.999998 5376000 0.272452
"1975-07-18" 49.999998 50.25 49.624998 50.25 2779200 0.273814
"1975-07-21" 50.25 51 49.624998 49.624998 2841600 0.270408
"1975-07-22" 49.624998 49.624998 48.625002 49.375002 3360000 0.269046
"1975-07-23" 49.375002 49.875 49.249998 49.375002 2731200 0.269046
"1975-07-24" 49.375002 49.624998 48 49.000002 4468800 0.267003
"1975-07-25" 49.000002 49.125 47.000001 47.375001 4137600 0.258148
"1975-07-28" 47.375001 47.750001 46.749999 47.000001 2731200 0.256105
"1975-07-29" 47.000001 47.750001 46.5 46.875 3854400 0.255423
"1975-07-30" 46.875 47.375001 46.625001 47.25 2841600 0.257467
"1975-07-31" 47.25 47.874999 46.875 47.25 2832000 0.257467
"1975-08-01" 47.124999 47.124999 46.374999 46.5 1972800 0.25338
"1975-08-04" 46.250001 46.250001 45.249999 45.624999 3643200 0.248612
"1975-08-05" 45.624999 45.999999 45 45.125001 3523200 0.245888
"1975-08-06" 45.125001 45.624999 44.625 45 2913600 0.245206
"1975-08-07" 45 45.500001 44.750001 45.249999 3067200 0.246569
"1975-08-08" 45.249999 45.249999 44.625 44.625 2520000 0.243163
"1975-08-11" 44.625 44.750001 44.124999 44.750001 1987200 0.243844
"1975-08-12" 44.750001 45.249999 44.25 44.25 2990400 0.24112
"1975-08-13" 44.25 44.375001 43.374999 43.374999 2184000 0.236352
"1975-08-14" 43.374999 43.749999 42.999999 43.374999 2433600 0.236352
"1975-08-15" 43.374999 44.375001 43.374999 44.375001 3412800 0.241801
"1975-08-18" 44.375001 44.874999 44.375001 44.874999 1843200 0.244525
"1975-08-19" 44.874999 45.624999 44.124999 44.25 3576000 0.24112
"1975-08-20" 44.000001 44.000001 41.375001 41.750001 5352000 0.227497
"1975-08-21" 41.750001 42.875001 41.750001 42.249999 2889600 0.230222
"1975-08-22" 42.375 44.000001 42.375 44.000001 1790400 0.239757
"1975-08-25" 44.124999 44.750001 44.124999 44.750001 1910400 0.243844
"1975-08-26" 44.750001 45.249999 43.5 43.5 2860800 0.237033
"1975-08-27" 43.5 44.499999 42.875001 44.499999 1468800 0.242482
"1975-08-28" 44.499999 47.000001 44.375001 47.000001 3302400 0.256105
"1975-08-29" 47.000001 47.375001 45.875001 46.250001 2956800 0.252018
"1975-09-02" 46.250001 47.000001 44.25 44.25 3528000 0.24112
"1975-09-03" 44.25 45.249999 43.625001 45.249999 2428800 0.246569
"1975-09-04" 45.249999 46.749999 44.750001 46.125 2222400 0.251337
"1975-09-05" 46.125 46.5 45.875001 46.250001 2164800 0.252018
"1975-09-08" 46.250001 46.250001 45.624999 45.875001 3652800 0.249974
"1975-09-09" 45.875001 45.875001 43.5 43.5 3532800 0.237033
"1975-09-10" 43.5 44.124999 43.5 44.000001 2280000 0.239757
"1975-09-11" 44.000001 44.375001 43.625001 43.749999 2275200 0.238395
"1975-09-12" 43.749999 44.375001 42.999999 43.250001 2971200 0.235671
"1975-09-15" 42.75 42.75 42.249999 42.75 1843200 0.232946
"1975-09-16" 42.75 42.875001 42.125001 42.249999 3120000 0.232395
"1975-09-17" 42.249999 42.875001 42 42.624999 2486400 0.234458
"1975-09-18" 42.624999 43.250001 42.375 43.250001 6316800 0.237896
"1975-09-19" 43.374999 44.499999 43.374999 44.499999 4761600 0.244771
"1975-09-22" 44.499999 44.874999 43.5 43.5 3600000 0.239271
"1975-09-23" 43.5 43.749999 43.125 43.749999 1684800 0.240646
"1975-09-24" 43.749999 44.625 43.749999 44.375001 2827200 0.244084
"1975-09-25" 44.375001 44.874999 44.25 44.625 3364800 0.245459
"1975-09-26" 44.874999 45.75 44.874999 45.500001 2596800 0.250272
"1975-09-29" 45.500001 45.500001 44.25 44.25 1315200 0.243396
"1975-09-30" 44.25 44.499999 43.749999 44.000001 2620800 0.242021
"1975-10-01" 44.000001 44.124999 42.249999 42.500001 3115200 0.23377
"1975-10-02" 42.75 44.499999 42.75 44.25 6936000 0.243396
"1975-10-03" 44.25 45.75 44.124999 45.624999 2304000 0.250959
"1975-10-06" 45.624999 45.875001 45.249999 45.375 1891200 0.249584
"1975-10-07" 45.375 46.250001 45 45.875001 2769600 0.252334
"1975-10-08" 45.875001 47.25 45.875001 47.124999 5496000 0.25921
"1975-10-09" 47.375001 48.625002 47.375001 48 6547200 0.264023
"1975-10-10" 48 48.250002 47.499999 47.499999 2856000 0.261273
"1975-10-13" 47.499999 48.250002 47.000001 48.250002 2908800 0.265398
"1975-10-14" 48.250002 48.625002 47.25 47.499999 3345600 0.261273
"1975-10-15" 47.499999 47.874999 47.25 47.750001 2712000 0.262648
"1975-10-16" 47.750001 48 47.499999 47.625 2486400 0.26196
"1975-10-17" 47.625 48 47.124999 47.499999 2476800 0.261273
"1975-10-20" 47.499999 48.375 47.499999 48.375 2856000 0.266086
"1975-10-21" 48.375 48.874998 48.250002 48.499998 4944000 0.266773
"1975-10-22" 48.499998 48.874998 48.375 48.75 2899200 0.268148
"1975-10-23" 48.75 49.000002 48.625002 49.000002 1900800 0.269523
"1975-10-24" 49.000002 49.249998 48.375 48.375 3067200 0.266086
"1975-10-27" 48.375 48.625002 47.625 48.124998 1670400 0.264711
"1975-10-28" 48.124998 48.499998 47.750001 48.375 2904000 0.266086
"1975-10-29" 48.375 48.625002 47.750001 47.874999 2179200 0.263335
"1975-10-30" 47.874999 48.375 47.625 48.250002 1857600 0.265398
"1975-10-31" 48.250002 48.499998 47.625 48.124998 1243200 0.264711
"1975-11-03" 48 48 47.375001 47.625 1756800 0.26196
"1975-11-04" 47.625 47.750001 47.124999 47.625 1425600 0.26196
"1975-11-05" 47.625 48.124998 47.499999 47.874999 2990400 0.263335
"1975-11-06" 47.874999 48 47.25 47.750001 2059200 0.262648
"1975-11-07" 47.750001 48.124998 47.499999 47.499999 1574400 0.261273
"1975-11-10" 47.499999 47.750001 47.000001 47.499999 1675200 0.261273
"1975-11-11" 47.499999 48.75 47.499999 48.375 1435200 0.266086
"1975-11-12" 48.625002 49.5 48.625002 49.5 4104000 0.272274
"1975-11-13" 49.5 49.750002 49.249998 49.249998 2884800 0.270899
"1975-11-14" 49.249998 49.5 48.75 48.874998 2049600 0.268836
"1975-11-17" 48.874998 49.624998 48.75 49.624998 2596800 0.272961
"1975-11-18" 49.624998 49.999998 49.249998 49.624998 2515200 0.272961
"1975-11-19" 49.375002 49.375002 48.375 48.499998 2563200 0.266773
"1975-11-20" 48.499998 48.874998 47.874999 47.874999 1876800 0.263335
"1975-11-21" 47.874999 48.375 47.625 47.874999 1176000 0.263335
"1975-11-24" 47.874999 48.250002 47.25 48 1809600 0.264023
"1975-11-25" 48.124998 48.625002 48.124998 48.625002 2208000 0.267461
"1975-11-26" 48.625002 48.625002 47.625 48.124998 5284800 0.264711
"1975-11-28" 48.124998 49.000002 47.874999 48.250002 3403200 0.265398
"1975-12-01" 48.250002 48.75 48 48.499998 3436800 0.266773
"1975-12-02" 48.250002 48.250002 47.874999 48.124998 2587200 0.266911
"1975-12-03" 47.375001 47.375001 45.999999 45.999999 4968000 0.255125
"1975-12-04" 45.999999 46.374999 45.249999 45.999999 3576000 0.255125
"1975-12-05" 45.999999 46.250001 45.249999 45.500001 3244800 0.252352
"1975-12-08" 45.500001 46.374999 45.249999 46.250001 2136000 0.256512
"1975-12-09" 46.250001 46.625001 45.500001 46.5 3388800 0.257898
"1975-12-10" 46.5 47.000001 46.125 47.000001 2256000 0.260672
"1975-12-11" 47.000001 47.124999 46.5 46.5 2251200 0.257898
"1975-12-12" 46.5 46.625001 46.125 46.5 2054400 0.257898
"1975-12-15" 46.5 47.499999 46.5 47.25 2212800 0.262058
"1975-12-16" 46.875 46.875 45.875001 46.875 8716800 0.259978
"1975-12-17" 46.875 46.875 45.75 45.75 6230400 0.253739
"1975-12-18" 45.875001 46.625001 45.875001 46.250001 2956800 0.256512
"1975-12-19" 46.250001 46.374999 45.375 45.500001 4036800 0.252352
"1975-12-22" 45.500001 45.999999 45.500001 45.75 2779200 0.253739
"1975-12-23" 45.75 45.75 45.125001 45.500001 4147200 0.252352
"1975-12-24" 45.500001 45.624999 45.249999 45.375 787200 0.251659
"1975-12-26" 45.375 46.5 45.249999 46.5 1852800 0.257898
"1975-12-29" 46.5 47.000001 45.624999 45.75 2534400 0.253739
"1975-12-30" 45.75 46.250001 45.500001 46.125 1771200 0.255819
"1975-12-31" 46.125 46.5 45.999999 46.125 2856000 0.255819
"1976-01-02" 46.125 46.625001 45.999999 46.625001 1780800 0.258592
"1976-01-05" 46.749999 47.874999 46.749999 47.750001 4099200 0.264831
"1976-01-06" 48.250002 49.5 48.250002 49.000002 8851200 0.271764
"1976-01-07" 49.000002 50.749998 49.000002 49.624998 6331200 0.27523
"1976-01-08" 49.624998 50.625 49.375002 49.999998 7060800 0.27731
"1976-01-09" 49.999998 50.749998 49.5 50.625 4977600 0.280776
"1976-01-12" 50.625 52.875 50.25 51.874998 9216000 0.287709
"1976-01-13" 51.874998 52.624998 51 51.124998 7651200 0.28355
"1976-01-14" 51.124998 52.000002 50.875002 51.75 2851200 0.287016
"1976-01-15" 51.75 52.249998 51.625002 51.75 5385600 0.287016
"1976-01-16" 51.75 52.000002 51.250002 51.499998 4022400 0.285629
"1976-01-19" 51.499998 52.999998 51.375 52.999998 6081600 0.293949
"1976-01-20" 53.125002 54 53.125002 54 7329600 0.299495
"1976-01-21" 53.875002 53.875002 52.750002 53.500002 8452800 0.296722
"1976-01-22" 53.500002 53.500002 52.624998 53.25 3648000 0.295335
"1976-01-23" 53.25 54.874998 52.875 54.75 5750400 0.303655
"1976-01-26" 54.75 55.875 53.749998 55.5 7694400 0.307814
"1976-01-27" 55.5 55.624998 54.75 54.874998 7017600 0.304348
"1976-01-28" 54.874998 54.874998 53.125002 53.875002 6470400 0.298802
"1976-01-29" 53.875002 56.25 53.875002 56.125002 8083200 0.311281
"1976-01-30" 56.125002 56.749998 55.624998 55.999998 5572800 0.310587
"1976-02-02" 55.875 55.875 55.125 55.750002 3561600 0.309201
"1976-02-03" 55.750002 55.750002 53.875002 55.000002 6633600 0.305041
"1976-02-04" 55.000002 55.375002 53.875002 54.499998 5558400 0.302268
"1976-02-05" 54.499998 54.499998 53.374998 53.374998 5112000 0.296029
"1976-02-06" 53.374998 54.625002 52.624998 52.875 7080000 0.293255
"1976-02-09" 52.875 52.999998 52.000002 52.249998 5529600 0.289789
"1976-02-10" 52.249998 53.25 52.000002 52.999998 8380800 0.293949
"1976-02-11" 52.999998 53.875002 52.249998 52.624998 5894400 0.291869
"1976-02-12" 52.624998 53.875002 52.000002 52.000002 3748800 0.288403
"1976-02-13" 52.000002 52.750002 51.250002 51.625002 3763200 0.286323
"1976-02-17" 51.625002 51.874998 50.875002 51.375 5587200 0.284936
"1976-02-18" 51.375 52.624998 51.250002 52.624998 3969600 0.291869
"1976-02-19" 52.875 53.875002 52.875 53.25 5011200 0.295335
"1976-02-20" 53.625 55.375002 53.625 54.124998 7382400 0.300188
"1976-02-23" 54.124998 54.375 53.500002 53.625 6638400 0.297415
"1976-02-24" 53.749998 54.250002 53.749998 53.875002 5601600 0.298802
"1976-02-25" 53.875002 54.124998 53.500002 53.875002 6148800 0.298802
"1976-02-26" 53.875002 54.124998 53.125002 53.25 3566400 0.295335
"1976-02-27" 53.25 53.625 52.5 53.374998 3115200 0.296029
"1976-03-01" 53.374998 53.374998 52.000002 52.375002 3547200 0.290482
"1976-03-02" 52.375002 52.999998 52.000002 52.125 3307200 0.289096
"1976-03-03" 52.125 52.5 51.874998 52.249998 4161600 0.292029
"1976-03-04" 52.000002 52.000002 50.25 50.25 4382400 0.280851
"1976-03-05" 50.500002 51.124998 50.500002 51.124998 3254400 0.285741
"1976-03-08" 51.124998 52.750002 51.124998 52.375002 3628800 0.292728
"1976-03-09" 52.375002 52.875 52.125 52.249998 7987200 0.292029
"1976-03-10" 52.249998 52.375002 51.375 51.874998 3734400 0.289933
"1976-03-11" 51.874998 52.249998 51.625002 51.874998 5188800 0.289933
"1976-03-12" 51.874998 52.125 50.625 50.875002 9412800 0.284344
"1976-03-15" 50.875002 50.875002 49.750002 50.500002 9100800 0.282248
"1976-03-16" 50.749998 51.499998 50.749998 51.499998 5030400 0.287837
"1976-03-17" 51.499998 52.249998 51.250002 51.75 8390400 0.289235
"1976-03-18" 51.75 51.874998 51.375 51.499998 5937600 0.287837
"1976-03-19" 51.499998 52.125 51.250002 51.75 4353600 0.289235
"1976-03-22" 51.874998 52.5 51.874998 52.000002 3628800 0.290632
"1976-03-23" 52.000002 52.875 51.625002 52.875 4012800 0.295522
"1976-03-24" 53.125002 54.250002 53.125002 54.124998 7478400 0.302509
"1976-03-25" 54.124998 54.124998 53.125002 53.625 6153600 0.299714
"1976-03-26" 53.625 53.875002 53.125002 53.500002 2716800 0.299016
"1976-03-29" 53.500002 54 52.375002 52.750002 3681600 0.294824
"1976-03-30" 52.750002 52.999998 52.249998 52.5 3379200 0.293426
"1976-03-31" 52.5 53.374998 52.000002 52.5 3542400 0.293426
"1976-04-01" 52.5 53.125002 52.000002 52.375002 3062400 0.292728
"1976-04-02" 52.125 52.125 51.250002 52.125 2433600 0.291331
"1976-04-05" 52.125 52.999998 51.874998 52.999998 5251200 0.296221
"1976-04-06" 52.999998 53.25 52.125 52.5 4723200 0.293426
"1976-04-07" 52.5 52.750002 51.75 52.000002 5956800 0.290632
"1976-04-08" 52.000002 52.375002 51.499998 52.249998 4387200 0.292029
"1976-04-09" 52.249998 53.25 52.000002 52.875 4828800 0.295522
"1976-04-12" 52.875 53.374998 52.375002 52.875 3652800 0.295522
"1976-04-13" 52.875 52.875 52.000002 52.875 4593600 0.295522
"1976-04-14" 52.750002 52.750002 51.874998 52.000002 3355200 0.290632
"1976-04-15" 52.000002 52.375002 51.499998 52.125 4848000 0.291331
"1976-04-19" 52.125 52.375002 51.874998 52.125 3288000 0.291331
"1976-04-20" 52.375002 53.875002 52.375002 53.749998 6643200 0.300413
"1976-04-21" 53.749998 54.75 53.500002 54.625002 9024000 0.305303
"1976-04-22" 54.625002 55.999998 54.625002 54.874998 6758400 0.3067
"1976-04-23" 54.874998 55.000002 54.375 55.000002 3859200 0.307399
"1976-04-26" 54.75 54.75 53.749998 54.625002 4291200 0.305303
"1976-04-27" 54.625002 54.874998 53.625 53.875002 3854400 0.301111
"1976-04-28" 53.875002 54 53.25 54 3211200 0.30181
"1976-04-29" 54 54.499998 53.749998 53.749998 4464000 0.300413
"1976-04-30" 53.749998 54.250002 53.625 53.749998 3936000 0.300413
"1976-05-03" 53.749998 54 52.624998 52.999998 2745600 0.296221
"1976-05-04" 52.999998 53.25 52.249998 52.999998 2745600 0.296221
"1976-05-05" 52.999998 52.999998 51.874998 51.874998 2649600 0.289933
"1976-05-06" 51.874998 52.5 51.75 52.375002 3148800 0.292728
"1976-05-07" 52.375002 52.624998 51.874998 52.249998 2966400 0.292029
"1976-05-10" 52.375002 52.875 52.375002 52.750002 5088000 0.294824
"1976-05-11" 52.750002 53.125002 52.375002 52.624998 7440000 0.294125
"1976-05-12" 52.5 52.5 51.75 52.000002 4516800 0.290632
"1976-05-13" 52.000002 52.125 51.625002 51.625002 3211200 0.288536
"1976-05-14" 51.625002 51.625002 51 51 3384000 0.285043
"1976-05-17" 51 51 49.999998 50.25 3921600 0.280851
"1976-05-18" 50.25 50.749998 50.25 50.749998 4344000 0.283646
"1976-05-19" 50.749998 51.499998 50.749998 50.875002 4358400 0.284344
"1976-05-20" 51 51.499998 51 51.499998 2889600 0.287837
"1976-05-21" 51.499998 51.75 51 51.375 3196800 0.287139
"1976-05-24" 51.124998 51.124998 50.374998 50.500002 4017600 0.282248
"1976-05-25" 50.500002 50.500002 49.875 50.500002 3523200 0.282248
"1976-05-26" 50.500002 50.875002 49.999998 50.125002 4267200 0.280152
"1976-05-27" 50.125002 50.374998 49.875 50.25 3840000 0.280851
"1976-05-28" 50.25 51.124998 49.999998 50.875002 4296000 0.284344
"1976-06-01" 50.875002 51.124998 50.625 51 2054400 0.285043
"1976-06-02" 51 52.249998 51 52.000002 2755200 0.290632
"1976-06-03" 52.125 52.999998 52.125 52.375002 5673600 0.292728
"1976-06-04" 52.375002 52.5 51.625002 51.75 4852800 0.289235
"1976-06-07" 51.75 52.5 51.625002 52.375002 3235200 0.292728
"1976-06-08" 52.5 52.999998 52.5 52.5 4449600 0.293426
"1976-06-09" 52.5 52.999998 52.375002 52.750002 2880000 0.294824
"1976-06-10" 52.750002 53.25 52.125 52.999998 6868800 0.298483
"1976-06-11" 52.999998 53.625 52.875 53.500002 6513600 0.301299
"1976-06-14" 53.500002 55.375002 53.374998 55.000002 5174400 0.309747
"1976-06-15" 55.000002 55.000002 54.375 54.75 7713600 0.308339
"1976-06-16" 54.75 55.5 54.499998 55.000002 9945600 0.309747
"1976-06-17" 55.000002 55.999998 54.874998 55.875 7636800 0.314675
"1976-06-18" 56.125002 57 56.125002 56.374998 8611200 0.317491
"1976-06-21" 56.374998 57 56.125002 57 6091200 0.32101
"1976-06-22" 57 57.124998 56.500002 56.500002 5400000 0.318195
"1976-06-23" 56.500002 56.625 55.999998 56.374998 5150400 0.317491
"1976-06-24" 56.374998 57.250002 56.374998 57.250002 6307200 0.322418
"1976-06-25" 57.250002 58.249998 57.250002 57.375 6518400 0.323122
"1976-06-28" 57.375 57.625002 56.500002 56.749998 3220800 0.319603
"1976-06-29" 56.749998 57.625002 56.500002 57.124998 3288000 0.321714
"1976-06-30" 57.124998 57.625002 57 57.124998 3686400 0.321714
"1976-07-01" 57.124998 58.000002 57.124998 57.250002 4334400 0.322418
"1976-07-02" 57.250002 57.375 57.124998 57.124998 3820800 0.321714
"1976-07-06" 57.124998 57.499998 56.749998 57.124998 3844800 0.321714
"1976-07-07" 57.124998 57.499998 57 57.499998 5400000 0.323826
"1976-07-08" 57.499998 58.125 57.499998 57.75 3537600 0.325234
"1976-07-09" 57.75 58.375002 57.625002 58.249998 6945600 0.32805
"1976-07-12" 58.249998 58.5 57.499998 58.5 3355200 0.329458
"1976-07-13" 58.5 59.25 58.125 58.375002 5563200 0.328754
"1976-07-14" 58.375002 58.750002 58.125 58.624998 2745600 0.330162
"1976-07-15" 58.624998 58.750002 58.125 58.249998 3470400 0.32805
"1976-07-16" 58.249998 58.249998 57.75 58.249998 6230400 0.32805
"1976-07-19" 58.125 58.125 57.625002 57.874998 5520000 0.325938
"1976-07-20" 57.874998 58.125 57.75 57.75 4252800 0.325234
"1976-07-21" 57.75 57.874998 57 57 3494400 0.32101
"1976-07-22" 57 57.375 56.374998 56.500002 9240000 0.318195
"1976-07-23" 56.500002 57.250002 55.125 55.249998 5961600 0.311155
"1976-07-26" 55.249998 55.999998 55.249998 55.624998 2832000 0.313267
"1976-07-27" 55.375002 55.375002 54.625002 54.874998 4176000 0.309043
"1976-07-28" 54.625002 54.625002 53.875002 54.499998 2956800 0.306931
"1976-07-29" 54.499998 55.125 53.500002 53.875002 2198400 0.303411
"1976-07-30" 53.875002 54.499998 53.25 54.499998 3936000 0.306931
"1976-08-02" 54.499998 54.75 54.250002 54.75 2788800 0.308339
"1976-08-03" 54.75 55.5 54.75 55.000002 3153600 0.309747
"1976-08-04" 55.000002 55.5 54.75 54.75 4334400 0.308339
"1976-08-05" 54.874998 55.249998 54.874998 55.125 3403200 0.310451
"1976-08-06" 55.125 55.249998 54.75 55.000002 1761600 0.309747
"1976-08-09" 55.000002 55.375002 54.75 55.125 2774400 0.310451
"1976-08-10" 55.125 55.875 54.874998 55.875 2145600 0.314675
"1976-08-11" 55.875 56.25 55.375002 55.375002 4368000 0.311859
"1976-08-12" 55.375002 55.875 55.375002 55.750002 2980800 0.313971
"1976-08-13" 55.750002 56.25 55.624998 55.875 4051200 0.314675
"1976-08-16" 55.875 56.625 55.750002 56.374998 3787200 0.317491
"1976-08-17" 56.374998 56.374998 55.750002 56.125002 2760000 0.316083
"1976-08-18" 56.125002 56.374998 55.375002 55.375002 2793600 0.311859
"1976-08-19" 55.249998 55.249998 54.375 54.625002 3499200 0.307635
"1976-08-20" 54.625002 54.75 54.375 54.499998 2030400 0.306931
"1976-08-23" 54.499998 54.874998 53.125002 54.874998 2745600 0.309043
"1976-08-24" 54.874998 55.249998 54.625002 54.625002 2913600 0.307635
"1976-08-25" 54.625002 54.625002 54 54.250002 6676800 0.305523
"1976-08-26" 54.124998 54.124998 52.5 53.125002 2784000 0.299187
"1976-08-27" 52.999998 52.999998 52.375002 52.5 1833600 0.295668
"1976-08-30" 52.5 53.125002 52.125 52.999998 2323200 0.298483
"1976-08-31" 52.999998 53.749998 52.875 52.999998 3057600 0.298483
"1976-09-01" 52.999998 53.500002 52.624998 53.500002 5107200 0.301299
"1976-09-02" 53.500002 53.749998 53.125002 53.374998 3801600 0.300595
"1976-09-03" 53.25 53.25 52.5 52.750002 1958400 0.297076
"1976-09-07" 52.750002 53.25 52.624998 52.999998 3115200 0.298483
"1976-09-08" 52.999998 53.749998 52.375002 53.500002 4204800 0.301299
"1976-09-09" 53.500002 53.875002 53.25 53.625 3547200 0.302003
"1976-09-10" 53.625 54.499998 53.625 54.250002 3504000 0.305523
"1976-09-13" 54.250002 55.249998 54.124998 54.874998 4104000 0.309043
"1976-09-14" 54.75 54.75 54 54.499998 2371200 0.30947
"1976-09-15" 54.499998 55.125 54 54.375 2764800 0.30876
"1976-09-16" 54.874998 55.5 54.874998 55.249998 4641600 0.313729
"1976-09-17" 55.249998 55.624998 55.000002 55.375002 3729600 0.314439
"1976-09-20" 55.375002 55.624998 55.000002 55.125 3105600 0.313019
"1976-09-21" 55.125 55.750002 54.75 55.750002 8131200 0.316568
"1976-09-22" 55.750002 56.625 55.750002 56.500002 10579200 0.320827
"1976-09-23" 56.500002 57 55.999998 56.749998 9201600 0.322247
"1976-09-24" 56.625 56.625 56.25 56.25 3528000 0.319407
"1976-09-27" 56.25 56.374998 55.999998 56.374998 3513600 0.320117
"1976-09-28" 56.25 56.25 55.5 55.999998 3705600 0.317988
"1976-09-29" 55.875 55.875 54.874998 54.874998 2328000 0.3116
"1976-09-30" 54.874998 55.125 53.749998 54.124998 4204800 0.307341
"1976-10-01" 54.124998 54.499998 53.25 53.374998 2155200 0.303082
"1976-10-04" 52.125 52.125 51 51.874998 8217600 0.294565
"1976-10-05" 51.874998 53.625 51.75 52.000002 14414400 0.295274
"1976-10-06" 52.000002 52.125 51.499998 52.000002 11150400 0.295274
"1976-10-07" 52.000002 52.875 51.75 52.5 13195200 0.298114
"1976-10-08" 52.5 53.25 52.249998 52.375002 6945600 0.297404
"1976-10-11" 52.125 52.125 51.499998 51.625002 3038400 0.293145
"1976-10-12" 51.625002 51.874998 50.749998 51.124998 8500800 0.290306
"1976-10-13" 51.250002 51.75 51.250002 51.625002 6052800 0.293145
"1976-10-14" 51.499998 51.499998 50.25 50.25 4684800 0.285337
"1976-10-15" 50.25 51 50.125002 50.500002 4862400 0.286757
"1976-10-18" 50.500002 51.250002 50.25 51 6163200 0.289596
"1976-10-19" 51 52.125 50.625 51.75 7747200 0.293855
"1976-10-20" 51.75 52.624998 51.499998 52.000002 4516800 0.295274
"1976-10-21" 52.000002 52.125 51.625002 51.874998 3264000 0.294565
"1976-10-22" 51.874998 52.249998 51.375 52.249998 6840000 0.296694
"1976-10-25" 52.249998 52.249998 51.75 52.000002 4233600 0.295274
"1976-10-26" 52.125 52.5 52.125 52.249998 4497600 0.296694
"1976-10-27" 52.249998 52.750002 52.249998 52.750002 4598400 0.299533
"1976-10-28" 52.750002 53.25 52.750002 52.999998 6369600 0.300953
"1976-10-29" 52.999998 53.500002 52.624998 53.374998 5107200 0.303082
"1976-11-01" 53.374998 53.749998 53.25 53.25 3624000 0.302372
"1976-11-03" 52.750002 52.750002 51.625002 52.125 4632000 0.295984
"1976-11-04" 52.125 52.875 51.250002 52.750002 4521600 0.299533
"1976-11-05" 52.750002 52.750002 52.000002 52.125 5640000 0.295984
"1976-11-08" 51.874998 51.874998 50.749998 50.749998 2232000 0.288176
"1976-11-09" 50.749998 51.499998 50.749998 51.124998 4118400 0.290306
"1976-11-10" 51.124998 51.375 50.125002 50.749998 6225600 0.288176
"1976-11-11" 50.749998 51.124998 50.374998 51 2438400 0.289596
"1976-11-12" 51 51 50.500002 51 3571200 0.289596
"1976-11-15" 51 51 50.374998 50.875002 3024000 0.288886
"1976-11-16" 50.875002 51.250002 50.500002 50.875002 7401600 0.288886
"1976-11-17" 50.875002 51.499998 50.875002 51.250002 4281600 0.291016
"1976-11-18" 51.250002 51.75 51 51.499998 4886400 0.292435
"1976-11-19" 51.499998 52.249998 51.250002 51.625002 5740800 0.293145
"1976-11-22" 51.625002 52.249998 51.499998 51.874998 4118400 0.294565
"1976-11-23" 51.874998 51.874998 51.499998 51.499998 4080000 0.292435
"1976-11-24" 51.499998 51.874998 51 51.250002 3268800 0.291016
"1976-11-26" 51.250002 51.375 51 51.375 9475200 0.291725
"1976-11-29" 51.375 51.499998 51 51 4728000 0.289596
"1976-11-30" 51 51 50.500002 50.625 3345600 0.287467
"1976-12-01" 50.625 51.250002 50.625 51.250002 7060800 0.291016
"1976-12-02" 51.250002 51.499998 50.749998 50.875002 5016000 0.288886
"1976-12-03" 50.875002 51.124998 50.625 50.875002 5380800 0.288886
"1976-12-06" 50.875002 51.250002 50.749998 51 5299200 0.289596
"1976-12-07" 51 51.375 50.749998 51 6816000 0.289596
"1976-12-08" 51 51.375 50.749998 51.250002 8678400 0.291016
"1976-12-09" 51.250002 52.624998 51.250002 52.624998 12388800 0.298823
"1976-12-10" 52.624998 53.374998 52.125 53.25 8596800 0.302372
"1976-12-13" 53.25 53.374998 52.875 53.125002 6436800 0.301663
"1976-12-14" 53.125002 53.749998 52.750002 53.749998 9643200 0.305211
"1976-12-15" 53.749998 53.875002 52.750002 52.875 8942400 0.302779
"1976-12-16" 52.875 53.500002 52.375002 52.750002 8712000 0.302063
"1976-12-17" 52.750002 53.25 52.375002 52.375002 12955200 0.299916
"1976-12-20" 52.375002 52.999998 52.249998 52.875 11112000 0.302779
"1976-12-21" 52.875 52.875 52.249998 52.624998 12417600 0.301348
"1976-12-22" 52.624998 53.25 52.125 52.999998 14932800 0.303495
"1976-12-23" 52.999998 53.125002 52.750002 52.999998 11140800 0.303495
"1976-12-27" 52.999998 53.625 52.750002 53.625 5774400 0.307074
"1976-12-28" 53.749998 55.249998 53.749998 54.874998 15480000 0.314232
"1976-12-29" 54.874998 55.249998 54 54.625002 8424000 0.3128
"1976-12-30" 54.625002 55.375002 54.375 55.375002 5227200 0.317095
"1976-12-31" 55.375002 55.750002 55.249998 55.624998 5515200 0.318527
"1977-01-03" 55.000002 55.875 55.000002 55.375002 4507200 0.317095
"1977-01-04" 55.375002 55.5 53.749998 53.875002 4795200 0.308506
"1977-01-05" 53.875002 54.250002 53.125002 53.25 5337600 0.304927
"1977-01-06" 53.25 54 52.5 52.5 10089600 0.300632
"1977-01-07" 52.750002 54 52.750002 53.374998 8937600 0.305642
"1977-01-10" 53.500002 54.250002 53.500002 54 10171200 0.309221
"1977-01-11" 54 54.250002 53.500002 53.500002 6408000 0.306358
"1977-01-12" 53.500002 53.749998 52.999998 53.374998 5208000 0.305642
"1977-01-13" 53.374998 54.250002 53.25 54 6892800 0.309221
"1977-01-14" 54 54.499998 53.625 54.375 4824000 0.311369
"1977-01-17" 54.375 54.375 53.625 54.250002 4195200 0.310653
"1977-01-18" 54.250002 54.375 53.749998 54 4449600 0.309221
"1977-01-19" 54 54.75 53.500002 53.500002 4780800 0.306358
"1977-01-20" 53.500002 54 52.999998 53.500002 4444800 0.306358
"1977-01-21" 53.500002 53.500002 52.999998 53.500002 6000000 0.306358
"1977-01-24" 53.500002 53.625 52.5 52.624998 5880000 0.301348
"1977-01-25" 52.624998 52.875 52.375002 52.750002 7219200 0.302063
"1977-01-26" 52.750002 53.500002 52.5 52.999998 4641600 0.303495
"1977-01-27" 52.999998 53.749998 52.375002 52.750002 4334400 0.302063
"1977-01-28" 52.750002 53.25 52.5 52.750002 5145600 0.302063
"1977-01-31" 52.750002 52.999998 52.249998 52.875 7348800 0.302779
"1977-02-01" 52.875 53.25 52.624998 52.750002 6115200 0.302063
"1977-02-02" 52.750002 53.125002 52.375002 52.5 4867200 0.300632
"1977-02-03" 52.5 53.374998 52.000002 52.000002 5817600 0.297769
"1977-02-04" 52.000002 52.249998 51.124998 51.250002 6686400 0.293474
"1977-02-07" 51.250002 51.375 50.749998 50.875002 5246400 0.291327
"1977-02-08" 50.875002 51.124998 50.749998 51 5179200 0.292042
"1977-02-09" 51 51.124998 50.374998 50.749998 7022400 0.290611
"1977-02-10" 50.749998 51.375 50.500002 50.875002 6187200 0.291327
"1977-02-11" 50.875002 51.124998 50.374998 50.749998 6307200 0.290611
"1977-02-14" 50.749998 51.250002 50.500002 51.124998 5136000 0.292758
"1977-02-15" 51.124998 51.375 50.625 50.749998 4252800 0.290611
"1977-02-16" 50.749998 51.375 50.374998 51.250002 7536000 0.293474
"1977-02-17" 51.250002 51.250002 50.25 50.625 5582400 0.289895
"1977-02-18" 50.625 51 50.125002 50.749998 4910400 0.290611
"1977-02-22" 50.749998 51.375 50.625 50.875002 3667200 0.291327
"1977-02-23" 50.875002 51 50.500002 50.625 4588800 0.289895
"1977-02-24" 50.500002 50.500002 49.750002 49.875 5755200 0.2856
"1977-02-25" 49.875 50.625 49.750002 50.125002 4075200 0.287032
"1977-02-28" 50.125002 50.625 50.125002 50.500002 3326400 0.289179
"1977-03-01" 50.625 51 50.625 50.749998 4670400 0.290611
"1977-03-02" 50.749998 50.875002 49.999998 50.374998 4641600 0.288463
"1977-03-03" 50.374998 51 50.25 50.875002 3988800 0.293954
"1977-03-04" 50.875002 51.250002 50.749998 50.875002 6504000 0.293954
"1977-03-07" 50.875002 51 50.625 50.875002 4876800 0.293954
"1977-03-08" 50.875002 51.250002 50.625 50.875002 4780800 0.293954
"1977-03-09" 50.875002 51 50.500002 50.749998 4838400 0.293232
"1977-03-10" 50.749998 51.250002 50.625 51.124998 3403200 0.295398
"1977-03-11" 51.124998 51.375 50.875002 51.375 3576000 0.296843
"1977-03-14" 51.375 51.499998 51 51.375 4891200 0.296843
"1977-03-15" 51.375 52.000002 51.375 52.000002 7977600 0.300454
"1977-03-16" 52.000002 52.125 51.250002 51.499998 5155200 0.297565
"1977-03-17" 51.499998 52.5 50.749998 51.250002 3110400 0.296121
"1977-03-18" 51.250002 51.874998 51 51 4608000 0.294676
"1977-03-21" 51 51.250002 50.625 50.749998 4852800 0.293232
"1977-03-22" 50.749998 51.250002 50.625 51 4598400 0.294676
"1977-03-23" 51 51.375 50.749998 50.875002 4142400 0.293954
"1977-03-24" 50.875002 50.875002 50.125002 50.25 3955200 0.290343
"1977-03-25" 50.25 50.374998 49.999998 49.999998 4363200 0.288898
"1977-03-28" 49.999998 49.999998 49.5 49.875 5347200 0.288176
"1977-03-29" 49.875 50.374998 49.875 50.125002 5592000 0.28962
"1977-03-30" 50.125002 50.25 49.249998 49.624998 5198400 0.286731
"1977-03-31" 49.624998 49.750002 49.000002 49.125 4929600 0.283842
"1977-04-01" 49.125 49.875 49.000002 49.5 5126400 0.286009
"1977-04-04" 49.375002 49.375002 47.874999 48.625002 7574400 0.280953
"1977-04-05" 48.625002 49.125 48.499998 48.874998 3820800 0.282398
"1977-04-06" 48.874998 49.375002 48.874998 49.249998 6758400 0.284565
"1977-04-07" 49.249998 49.750002 49.125 49.249998 4075200 0.284565
"1977-04-11" 49.249998 49.875 49.249998 49.375002 4876800 0.285287
"1977-04-12" 50.625 51.124998 50.625 51 11611200 0.294676
"1977-04-13" 51 51.625002 50.875002 51.625002 8553600 0.298287
"1977-04-14" 52.875 53.374998 52.875 52.999998 12216000 0.306232
"1977-04-15" 52.999998 53.749998 52.875 53.749998 6734400 0.310565
"1977-04-18" 53.625 53.625 53.125002 53.500002 5136000 0.309121
"1977-04-19" 53.500002 53.625 52.999998 53.25 5937600 0.307676
"1977-04-20" 53.25 53.875002 53.25 53.875002 6652800 0.311288
"1977-04-21" 53.875002 54.375 53.749998 54 9009600 0.31201
"1977-04-22" 53.749998 53.749998 53.25 53.374998 4924800 0.308399
"1977-04-25" 53.25 53.25 51.250002 51.499998 18019200 0.297565
"1977-04-26" 51.499998 52.125 51 51.250002 11332800 0.296121
"1977-04-27" 51.250002 52.125 49.999998 52.000002 15480000 0.300454
"1977-04-28" 52.000002 52.875 52.000002 52.750002 13387200 0.304788
"1977-04-29" 53.25 53.875002 53.25 53.875002 8568000 0.311288
"1977-05-02" 53.875002 54.124998 53.749998 54.124998 5798400 0.312732
"1977-05-03" 54.124998 54.124998 53.875002 54 4142400 0.31201
"1977-05-04" 54.124998 55.125 54.124998 55.000002 11294400 0.317788
"1977-05-05" 55.000002 55.624998 54.75 55.375002 9144000 0.319955
"1977-05-06" 55.249998 55.249998 54.625002 55.000002 7051200 0.317788
"1977-05-09" 55.000002 55.125 54.625002 55.125 5606400 0.31851
"1977-05-10" 55.125 55.375002 54.250002 54.75 6038400 0.316343
"1977-05-11" 54.75 55.000002 54.124998 54.124998 4948800 0.312732
"1977-05-12" 54.124998 54.499998 53.625 54.250002 9153600 0.313454
"1977-05-13" 54.250002 54.375 52.249998 54.375 3936000 0.314177
"1977-05-16" 54.375 55.000002 54.375 54.874998 3897600 0.317066
"1977-05-17" 54.874998 55.000002 54.124998 54.499998 3945600 0.314899
"1977-05-18" 54.874998 55.5 54.874998 55.125 6638400 0.31851
"1977-05-19" 55.125 55.375002 54.75 55.249998 5476800 0.319232
"1977-05-20" 55.249998 55.249998 54.625002 55.000002 4944000 0.317788
"1977-05-23" 55.000002 55.000002 54.250002 54.375 3024000 0.314177
"1977-05-24" 54.375 54.625002 53.749998 54.625002 4473600 0.315621
"1977-05-25" 54.625002 55.000002 54 54 3556800 0.31201
"1977-05-26" 54 54.499998 54 54.250002 4785600 0.313454
"1977-05-27" 54.250002 54.625002 53.875002 54.499998 3091200 0.314899
"1977-05-31" 54.499998 54.625002 54.124998 54.250002 4296000 0.313454
"1977-06-01" 54.250002 54.874998 54.124998 54.625002 7972800 0.315621
"1977-06-02" 54.625002 54.75 54 54.250002 7449600 0.316643
"1977-06-03" 54.250002 55.249998 54.124998 55.249998 6844800 0.32248
"1977-06-06" 55.249998 55.375002 54.625002 54.625002 4344000 0.318832
"1977-06-07" 54.625002 55.125 54.375 55.125 5121600 0.32175
"1977-06-08" 55.125 56.25 55.125 55.875 8030400 0.326128
"1977-06-09" 55.875 56.125002 55.624998 55.999998 4056000 0.326857
"1977-06-10" 55.999998 56.749998 55.624998 56.25 7708800 0.328317
"1977-06-13" 56.25 57 56.25 57 5337600 0.332694
"1977-06-14" 57 57.250002 56.625 57.124998 12283200 0.333424
"1977-06-15" 57.124998 57.124998 56.625 56.625 7622400 0.330505
"1977-06-16" 56.625 57 56.374998 56.749998 4176000 0.331235
"1977-06-17" 56.749998 56.875002 56.25 56.374998 3144000 0.329046
"1977-06-20" 56.374998 56.625 56.25 56.374998 3715200 0.329046
"1977-06-21" 56.374998 56.875002 56.125002 56.125002 5625600 0.327587
"1977-06-22" 56.125002 56.125002 55.5 55.624998 4680000 0.324669
"1977-06-23" 55.624998 56.125002 55.375002 55.999998 6403200 0.326857
"1977-06-24" 56.125002 56.625 56.125002 56.25 4800000 0.328317
"1977-06-27" 56.25 56.500002 55.875 56.25 2606400 0.328317
"1977-06-28" 55.999998 56.625 55.999998 56.25 4622400 0.328317
"1977-06-29" 56.25 56.374998 55.999998 56.374998 2880000 0.329046
"1977-06-30" 56.374998 56.749998 56.25 56.500002 3964800 0.329776
"1977-07-01" 56.500002 56.500002 55.875 56.125002 5352000 0.327587
"1977-07-05" 56.125002 56.25 55.750002 55.875 2164800 0.326128
"1977-07-06" 55.875 56.125002 55.750002 55.875 3585600 0.326128
"1977-07-07" 55.875 55.999998 55.5 55.875 7286400 0.326128
"1977-07-08" 55.875 55.999998 55.5 55.750002 6028800 0.325398
"1977-07-11" 55.750002 55.750002 54.75 54.874998 4382400 0.320291
"1977-07-12" 54.874998 55.125 54.375 54.874998 9216000 0.320291
"1977-07-13" 54.874998 55.000002 54.625002 55.000002 4843200 0.321021
"1977-07-15" 55.000002 55.5 54.874998 55.125 17904000 0.32175
"1977-07-18" 55.125 55.375002 54.874998 55.000002 7286400 0.321021
"1977-07-19" 55.000002 55.624998 55.000002 55.624998 4713600 0.324669
"1977-07-20" 55.624998 55.750002 55.249998 55.375002 3868800 0.323209
"1977-07-21" 55.375002 55.5 55.125 55.5 3129600 0.323939
"1977-07-22" 55.5 55.750002 55.125 55.125 3835200 0.32175
"1977-07-25" 55.125 55.249998 54.625002 54.874998 4771200 0.320291
"1977-07-26" 54.874998 55.125 54.625002 55.125 6033600 0.32175
"1977-07-27" 55.125 55.125 54.375 54.75 3120000 0.319561
"1977-07-28" 54.75 54.75 54.124998 54.625002 6019200 0.318832
"1977-07-29" 54.499998 54.499998 54 54.375 3864000 0.317373
"1977-08-01" 54.375 55.000002 54.250002 54.499998 7694400 0.318102
"1977-08-02" 54.499998 54.499998 53.875002 53.875002 5414400 0.314454
"1977-08-03" 53.875002 54.250002 53.500002 54.250002 3931200 0.316643
"1977-08-04" 54.250002 54.625002 54.124998 54.625002 3220800 0.318832
"1977-08-05" 54.625002 54.625002 54.250002 54.499998 3244800 0.318102
"1977-08-08" 54.499998 54.499998 54 54.124998 2630400 0.315913
"1977-08-09" 54.124998 54.375 53.875002 54 3484800 0.315184
"1977-08-10" 54 54.874998 53.625 54.874998 2990400 0.320291
"1977-08-11" 54.874998 55.000002 54.124998 54.250002 4262400 0.316643
"1977-08-12" 54.250002 54.75 54.124998 54.375 6432000 0.317373
"1977-08-15" 54.375 55.375002 54.124998 55.249998 11150400 0.32248
"1977-08-16" 55.249998 55.249998 54.375 54.499998 4339200 0.318102
"1977-08-17" 54.499998 54.75 54.375 54.75 4195200 0.319561
"1977-08-18" 54.75 55.375002 54.375 54.75 3816000 0.319561
"1977-08-19" 54.75 55.249998 54.375 54.75 4324800 0.319561
"1977-08-22" 54.75 54.874998 54.375 54.874998 3259200 0.320291
"1977-08-23" 54.874998 54.874998 54.250002 54.375 3259200 0.317373
"1977-08-24" 54.375 54.375 53.875002 54 2745600 0.315184
"1977-08-25" 53.125002 53.125002 52.000002 52.000002 7180800 0.30351
"1977-08-26" 52.000002 53.374998 51.625002 53.25 6470400 0.310806
"1977-08-29" 53.25 53.749998 52.999998 53.500002 3100800 0.312266
"1977-08-30" 53.500002 53.749998 52.999998 52.999998 5664000 0.309347
"1977-08-31" 52.999998 53.374998 52.999998 53.374998 4281600 0.311536
"1977-09-01" 53.374998 53.625 53.125002 53.500002 3124800 0.312266
"1977-09-02" 53.500002 53.875002 53.374998 53.749998 2971200 0.313725
"1977-09-06" 54 54.625002 54 54.625002 6729600 0.318832
"1977-09-07" 54.625002 55.125 54.625002 55.000002 5731200 0.321021
"1977-09-08" 55.000002 55.125 54.375 54.375 2904000 0.317373
"1977-09-09" 54.375 54.375 53.875002 54.250002 3072000 0.316643
"1977-09-12" 54.124998 54.124998 53.25 53.500002 4771200 0.312266
"1977-09-13" 53.500002 53.625 52.999998 53.25 2649600 0.310806
"1977-09-14" 53.25 53.749998 52.999998 53.500002 2558400 0.312266
"1977-09-15" 53.500002 53.875002 53.500002 53.749998 4953600 0.313725
"1977-09-16" 53.749998 54 53.25 53.500002 4536000 0.312266
"1977-09-19" 53.500002 53.749998 53.125002 53.374998 4003200 0.311536
"1977-09-20" 52.875 52.875 52.624998 52.750002 3379200 0.311094
"1977-09-21" 52.750002 53.25 52.125 52.249998 5251200 0.308145
"1977-09-22" 52.249998 52.375002 52.000002 52.125 3940800 0.307408
"1977-09-23" 52.125 52.5 52.000002 52.375002 3273600 0.308883
"1977-09-26" 52.375002 52.5 52.000002 52.375002 3528000 0.308883
"1977-09-27" 52.125 52.125 51 51 5385600 0.300773
"1977-09-28" 51 51.124998 50.374998 50.875002 5884800 0.300036
"1977-09-29" 50.875002 50.875002 50.500002 50.625 7070400 0.298562
"1977-09-30" 50.625 51.375 50.625 51.250002 5745600 0.302248
"1977-10-03" 51.375 51.874998 51.375 51.874998 2688000 0.305934
"1977-10-04" 51.874998 51.874998 51 51 5467200 0.300773
"1977-10-05" 51 51.124998 50.625 50.625 4248000 0.298562
"1977-10-06" 50.625 51.250002 50.625 50.749998 4800000 0.299299
"1977-10-07" 50.749998 51.124998 50.749998 51 1800000 0.300773
"1977-10-10" 50.875002 50.875002 50.500002 50.749998 1036800 0.299299
"1977-10-11" 50.749998 50.875002 49.249998 49.375002 8539200 0.29119
"1977-10-12" 49.375002 49.999998 49.000002 49.999998 7233600 0.294876
"1977-10-13" 49.999998 50.374998 49.624998 49.750002 6067200 0.293402
"1977-10-14" 49.750002 50.500002 49.624998 50.25 7891200 0.29635
"1977-10-17" 50.25 50.749998 49.750002 50.625 4670400 0.298562
"1977-10-18" 50.875002 51.250002 50.875002 50.875002 3796800 0.300036
"1977-10-19" 50.875002 50.875002 50.25 50.500002 6096000 0.297825
"1977-10-20" 50.500002 50.625 50.25 50.25 4123200 0.29635
"1977-10-21" 50.25 50.500002 50.125002 50.374998 6806400 0.297087
"1977-10-24" 50.374998 50.374998 49.5 49.624998 4718400 0.292664
"1977-10-25" 49.624998 49.875 49.375002 49.750002 6456000 0.293402
"1977-10-26" 49.750002 49.875 49.125 49.750002 6417600 0.293402
"1977-10-27" 49.875 51.375 49.875 50.875002 4728000 0.300036
"1977-10-28" 50.875002 50.875002 50.125002 50.125002 3696000 0.295613
"1977-10-31" 50.125002 50.374998 49.999998 50.125002 2548800 0.295613
"1977-11-01" 49.875 49.875 48.874998 49.000002 5500800 0.288978
"1977-11-02" 49.000002 49.624998 49.000002 49.000002 3619200 0.288978
"1977-11-03" 49.000002 49.5 49.000002 49.5 3350400 0.291927
"1977-11-04" 49.624998 50.25 49.624998 49.999998 4334400 0.294876
"1977-11-07" 50.25 51.124998 50.25 51.124998 3547200 0.301511
"1977-11-08" 51.124998 51.375 50.625 50.749998 3230400 0.299299
"1977-11-09" 50.749998 51 50.125002 50.875002 3715200 0.300036
"1977-11-10" 50.875002 51.874998 50.875002 51.625002 4862400 0.304459
"1977-11-11" 52.125 52.750002 52.125 52.375002 5068800 0.308883
"1977-11-14" 52.375002 52.624998 51.75 52.249998 4204800 0.308145
"1977-11-15" 52.249998 52.5 51.874998 52.249998 5155200 0.308145
"1977-11-16" 52.249998 52.375002 51.625002 51.874998 3715200 0.305934
"1977-11-17" 51.75 51.75 51.250002 51.250002 4272000 0.302248
"1977-11-18" 51.250002 51.625002 51.250002 51.375 3484800 0.302985
"1977-11-21" 51.375 51.625002 51.124998 51.625002 3739200 0.304459
"1977-11-22" 51.625002 52.375002 51.250002 52.125 4795200 0.307408
"1977-11-23" 52.125 52.375002 51.499998 51.874998 3984000 0.305934
"1977-11-25" 51.874998 52.125 51.250002 51.499998 2908800 0.303722
"1977-11-28" 51.375 51.375 50.500002 50.749998 4694400 0.299299
"1977-11-29" 50.749998 50.875002 49.875 50.25 4766400 0.29635
"1977-11-30" 50.125002 50.125002 49.5 50.125002 9081600 0.298885
"1977-12-01" 50.125002 50.500002 49.875 50.25 6163200 0.29963
"1977-12-02" 50.25 50.374998 49.624998 49.624998 6820800 0.295904
"1977-12-05" 49.624998 49.750002 49.249998 49.375002 5376000 0.294413
"1977-12-06" 49.375002 49.375002 48.499998 48.499998 10612800 0.289195
"1977-12-07" 48.499998 48.874998 48.375 48.375 7881600 0.28845
"1977-12-08" 48.375 49.125 48.250002 48.250002 10046400 0.287705
"1977-12-09" 48.250002 48.874998 48.250002 48.375 5385600 0.28845
"1977-12-12" 48.375 48.874998 48.250002 48.250002 4257600 0.287705
"1977-12-13" 48.250002 48.625002 48 48.625002 4243200 0.289941
"1977-12-14" 48.625002 48.874998 48.375 48.75 3652800 0.290686
"1977-12-15" 48.75 49.249998 48.499998 48.75 5467200 0.290686
"1977-12-16" 48.75 48.75 48 48.250002 4454400 0.287705
"1977-12-19" 48.250002 48.375 47.499999 47.874999 9729600 0.285469
"1977-12-20" 47.874999 47.874999 47.375001 47.750001 6211200 0.284723
"1977-12-21" 47.750001 49.000002 47.750001 48.625002 10464000 0.289941
"1977-12-22" 49.000002 49.750002 49.000002 49.5 8414400 0.295158
"1977-12-23" 49.624998 50.125002 49.624998 49.999998 5985600 0.29814
"1977-12-27" 49.999998 50.125002 49.624998 49.875 5496000 0.297394
"1977-12-28" 49.875 49.875 49.5 49.624998 7651200 0.295904
"1977-12-29" 49.624998 50.125002 49.5 49.750002 7248000 0.296649
"1977-12-30" 49.750002 49.999998 49.249998 49.875 4824000 0.297394
"1978-01-03" 49.624998 49.624998 48.75 48.75 5064000 0.293928
"1978-01-04" 48.75 48.874998 48 48.625002 8808000 0.293174
"1978-01-05" 48.625002 49.375002 48.499998 48.625002 7228800 0.293174
"1978-01-06" 48.250002 48.250002 47.874999 47.874999 15873600 0.288652
"1978-01-09" 47.499999 47.499999 46.749999 47.25 10684800 0.284884
"1978-01-10" 47.25 47.625 47.000001 47.124999 6518400 0.28413
"1978-01-11" 47.124999 47.499999 46.125 46.250001 6067200 0.278855
"1978-01-12" 46.250001 46.749999 46.125 46.374999 7862400 0.279608
"1978-01-13" 46.374999 46.875 46.374999 46.5 3345600 0.280362
"1978-01-16" 46.5 46.625001 46.250001 46.374999 5160000 0.279608
"1978-01-17" 46.374999 46.625001 46.125 46.374999 11524800 0.279608
"1978-01-18" 46.374999 46.625001 46.125 46.625001 5481600 0.281116
"1978-01-19" 46.625001 46.749999 46.250001 46.374999 5630400 0.279608
"1978-01-20" 46.374999 46.374999 45.875001 45.875001 2328000 0.276594
"1978-01-23" 45.875001 45.875001 45.375 45.375 6777600 0.273579
"1978-01-24" 45.375 46.5 45.125001 45.249999 4440000 0.272825
"1978-01-25" 45.249999 45.75 45.249999 45.500001 5865600 0.274333
"1978-01-26" 45.500001 45.75 45 45.125001 8347200 0.272072
"1978-01-27" 45.125001 45.500001 45 45.249999 5044800 0.272825
"1978-01-30" 45.375 45.875001 45.375 45.875001 4910400 0.276594
"1978-01-31" 45.875001 46.125 45.375 45.75 5131200 0.27584
"1978-02-01" 45.75 46.5 45.624999 46.374999 5424000 0.279608
"1978-02-02" 46.5 47.25 46.5 46.749999 3816000 0.281869
"1978-02-03" 46.749999 46.875 45.999999 46.875 2793600 0.282623
"1978-02-06" 46.875 47.000001 46.625001 46.749999 2376000 0.281869
"1978-02-07" 46.749999 47.25 46.749999 47.25 3220800 0.284884
"1978-02-08" 47.375001 48 47.375001 47.750001 5649600 0.287899
"1978-02-09" 47.750001 47.750001 47.375001 47.499999 6638400 0.286391
"1978-02-10" 47.499999 47.750001 47.124999 47.499999 2832000 0.286391
"1978-02-13" 47.375001 47.375001 47.000001 47.25 5419200 0.284884
"1978-02-14" 47.25 47.25 45.999999 46.125 9115200 0.278101
"1978-02-15" 46.125 46.250001 45.500001 45.875001 8275200 0.276594
"1978-02-16" 45.624999 45.624999 45.125001 45.249999 6417600 0.272825
"1978-02-17" 45.249999 45.624999 45 45 4593600 0.271318
"1978-02-21" 45 45.125001 44.625 44.750001 6883200 0.269811
"1978-02-22" 44.750001 45 44.499999 44.499999 6408000 0.268303
"1978-02-23" 44.499999 44.750001 44.25 44.750001 5913600 0.269811
"1978-02-24" 44.750001 45.75 44.750001 45.375 7944000 0.273579
"1978-02-27" 45.375 45.75 44.874999 45 4953600 0.271318
"1978-02-28" 44.874999 44.874999 44.625 44.750001 3360000 0.269811
"1978-03-01" 44.625 44.625 43.625001 44.499999 3513600 0.268303
"1978-03-02" 44.499999 44.874999 44.124999 44.625 7809600 0.269057
"1978-03-03" 44.625 45 44.375001 44.750001 3816000 0.269811
"1978-03-06" 44.750001 45 44.625 45 6268800 0.271318
"1978-03-07" 45 45.249999 44.750001 45.125001 4512000 0.272072
"1978-03-08" 45.125001 45.500001 45 45.375 4017600 0.273579
"1978-03-09" 45.375 45.875001 45.249999 45.624999 5035200 0.275086
"1978-03-10" 45.875001 46.625001 45.875001 46.5 6470400 0.280362
"1978-03-13" 46.625001 47.124999 46.625001 46.749999 6484800 0.281869
"1978-03-14" 46.749999 47.124999 46.5 47.000001 6177600 0.283377
"1978-03-15" 47.000001 47.124999 46.5 46.749999 4137600 0.281869
"1978-03-16" 46.749999 46.749999 46.250001 46.749999 2068800 0.281869
"1978-03-17" 46.875 47.375001 46.875 47.124999 5131200 0.28413
"1978-03-20" 47.375001 47.874999 47.375001 47.750001 6417600 0.287899
"1978-03-21" 47.750001 47.750001 47.000001 47.000001 5443200 0.283377
"1978-03-22" 47.000001 47.25 46.749999 46.875 5068800 0.282623
"1978-03-23" 46.875 47.000001 46.374999 46.5 5241600 0.280362
"1978-03-27" 46.5 47.124999 46.5 46.749999 3081600 0.281869
"1978-03-28" 46.749999 47.25 46.749999 47.25 2433600 0.284884
"1978-03-29" 47.25 47.375001 47.000001 47.25 2328000 0.284884
"1978-03-30" 47.25 47.375001 47.000001 47.25 4022400 0.284884
"1978-03-31" 47.000001 47.000001 46.374999 46.625001 6432000 0.281116
"1978-04-03" 46.625001 46.749999 45.875001 46.125 3196800 0.278101
"1978-04-04" 46.125 46.374999 45.875001 46.374999 4377600 0.279608
"1978-04-05" 46.374999 46.875 46.125 46.875 3316800 0.282623
"1978-04-06" 46.875 47.000001 46.374999 46.5 3585600 0.280362
"1978-04-07" 46.749999 47.124999 46.749999 46.875 6830400 0.282623
"1978-04-10" 46.875 47.25 46.875 47.000001 4684800 0.283377
"1978-04-11" 47.000001 47.124999 46.625001 46.875 5808000 0.282623
"1978-04-12" 46.875 46.875 46.625001 46.749999 4900800 0.281869
"1978-04-13" 46.749999 47.000001 46.5 46.875 4617600 0.282623
"1978-04-14" 47.375001 48.250002 47.375001 48.250002 17884800 0.290913
"1978-04-17" 49.624998 50.749998 49.624998 49.750002 24556800 0.299957
"1978-04-18" 49.750002 50.125002 49.375002 49.5 8750400 0.29845
"1978-04-19" 49.5 50.125002 48.874998 49.624998 5870400 0.299203
"1978-04-20" 50.25 50.875002 50.25 50.374998 9801600 0.303725
"1978-04-21" 50.374998 50.500002 49.999998 49.999998 12494400 0.301464
"1978-04-24" 49.999998 52.249998 49.750002 52.125 8030400 0.314277
"1978-04-25" 52.249998 53.500002 52.249998 52.249998 21945600 0.31503
"1978-04-26" 52.249998 52.999998 51.874998 52.5 15168000 0.316538
"1978-04-27" 52.375002 52.375002 51.625002 51.874998 7065600 0.312769
"1978-04-28" 51.874998 52.249998 51.250002 52.249998 9057600 0.31503
"1978-05-01" 52.249998 53.25 52.000002 52.999998 6528000 0.319552
"1978-05-02" 52.875 52.875 52.125 52.375002 7396800 0.315784
"1978-05-03" 52.375002 52.624998 51 51.375 8846400 0.309755
"1978-05-04" 51.124998 51.124998 49.875 50.625 10771200 0.305233
"1978-05-05" 50.625 51.250002 50.625 50.625 10867200 0.305233
"1978-05-08" 50.625 51.124998 50.500002 50.749998 5241600 0.305986
"1978-05-09" 50.749998 51.250002 50.749998 51.124998 5822400 0.308247
"1978-05-10" 51.124998 51.499998 51.124998 51.375 7147200 0.309755
"1978-05-11" 51.499998 52.249998 51.499998 52.249998 5668800 0.31503
"1978-05-12" 52.375002 53.374998 52.375002 53.125002 10286400 0.320306
"1978-05-15" 53.125002 53.875002 52.5 53.749998 4363200 0.324074
"1978-05-16" 53.749998 54.499998 53.625 53.749998 10046400 0.324074
"1978-05-17" 53.749998 54.375 53.500002 54.124998 8395200 0.326335
"1978-05-18" 54.124998 54.75 53.125002 53.125002 6758400 0.320306
"1978-05-19" 53.125002 53.500002 52.750002 52.999998 4665600 0.319552
"1978-05-22" 52.999998 54 52.750002 54 3600000 0.325582
"1978-05-23" 53.875002 53.875002 53.374998 53.625 3787200 0.323321
"1978-05-24" 53.25 53.25 52.125 52.750002 6086400 0.318045
"1978-05-25" 52.750002 53.125002 52.375002 52.750002 4008000 0.318045
"1978-05-26" 52.750002 53.125002 52.000002 52.375002 11520000 0.315784
"1978-05-30" 52.125 52.125 51.874998 52.000002 3494400 0.313523
"1978-05-31" 52.000002 53.374998 52.000002 52.875 11779200 0.318799
"1978-06-01" 52.875 53.125002 52.125 52.875 5040000 0.322766
"1978-06-02" 52.875 53.125002 52.624998 52.624998 4200000 0.32124
"1978-06-05" 52.750002 54 52.750002 53.875002 6460800 0.32887
"1978-06-06" 54.124998 54.874998 54.124998 54.250002 9571200 0.331159
"1978-06-07" 54.250002 54.375 53.374998 53.625 6873600 0.327344
"1978-06-08" 53.625 53.749998 53.25 53.500002 4872000 0.326581
"1978-06-09" 53.374998 53.374998 52.000002 52.125 3897600 0.318188
"1978-06-12" 52.125 53.25 51.75 52.5 5524800 0.320477
"1978-06-13" 52.5 53.125002 52.125 52.999998 7968000 0.323529
"1978-06-14" 52.999998 53.625 52.624998 52.875 5116800 0.322766
"1978-06-15" 52.875 52.875 52.000002 52.000002 4896000 0.317425
"1978-06-16" 52.000002 52.000002 51 51.124998 4737600 0.312083
"1978-06-19" 51.124998 51.625002 50.749998 51.625002 4185600 0.315136
"1978-06-20" 51.625002 51.625002 50.625 50.625 4992000 0.309031
"1978-06-21" 50.500002 50.500002 49.875 50.25 5308800 0.306742
"1978-06-22" 50.25 50.500002 49.999998 50.500002 3835200 0.308268
"1978-06-23" 50.500002 50.749998 50.125002 50.125002 3499200 0.305979
"1978-06-26" 50.125002 50.374998 49.624998 49.750002 4219200 0.30369
"1978-06-27" 49.750002 50.25 49.249998 49.999998 7142400 0.305216
"1978-06-28" 49.999998 50.125002 49.5 49.750002 3624000 0.30369
"1978-06-29" 50.125002 50.500002 50.125002 50.500002 7555200 0.308268
"1978-06-30" 50.500002 50.500002 49.999998 50.500002 4752000 0.308268
"1978-07-03" 50.374998 50.374998 50.125002 50.374998 4478400 0.307505
"1978-07-05" 50.374998 50.374998 49.999998 49.999998 4108800 0.305216
"1978-07-06" 49.999998 50.374998 49.875 50.25 5880000 0.306742
"1978-07-07" 50.25 50.625 50.125002 50.625 9120000 0.309031
"1978-07-10" 50.625 51.75 50.374998 51.499998 4497600 0.314373
"1978-07-11" 51.625002 52.375002 51.625002 52.000002 6499200 0.317425
"1978-07-12" 52.000002 52.125 51.874998 52.000002 4171200 0.317425
"1978-07-13" 52.000002 52.249998 51.75 52.125 5788800 0.318188
"1978-07-14" 52.125 53.500002 52.000002 53.500002 15369600 0.326581
"1978-07-17" 53.500002 54.124998 52.5 52.5 5472000 0.320477
"1978-07-18" 52.5 52.999998 52.000002 52.000002 3124800 0.317425
"1978-07-19" 52.000002 53.374998 52.000002 53.25 4651200 0.325055
"1978-07-20" 53.25 53.500002 52.624998 52.999998 5284800 0.323529
"1978-07-21" 52.999998 52.999998 52.125 52.375002 6115200 0.319714
"1978-07-24" 52.375002 52.5 51.499998 52.375002 3806400 0.319714
"1978-07-25" 52.375002 53.500002 52.249998 53.500002 5212800 0.326581
"1978-07-26" 53.500002 54.499998 53.500002 53.749998 6364800 0.328107
"1978-07-27" 53.749998 54 53.500002 53.500002 4276800 0.326581
"1978-07-28" 53.500002 53.749998 53.374998 53.500002 3657600 0.326581
"1978-07-31" 53.500002 53.875002 53.500002 53.625 4228800 0.327344
"1978-08-01" 53.625 54.375 53.374998 53.625 7363200 0.327344
"1978-08-02" 53.625 54.874998 53.25 54.499998 8131200 0.332686
"1978-08-03" 55.000002 56.625 55.000002 55.375002 18465600 0.338027
"1978-08-04" 55.375002 55.624998 55.125 55.5 8539200 0.33879
"1978-08-07" 55.5 55.999998 55.125 55.5 7780800 0.33879
"1978-08-08" 55.5 55.750002 55.125 55.750002 5534400 0.340316
"1978-08-09" 55.875 56.875002 55.875 56.25 12523200 0.343368
"1978-08-10" 56.25 56.625 55.624998 55.750002 6076800 0.340316
"1978-08-11" 55.750002 56.25 55.624998 56.125002 4276800 0.342605
"1978-08-14" 56.125002 56.749998 55.875 55.999998 4104000 0.341842
"1978-08-15" 55.875 55.875 55.000002 55.750002 2966400 0.340316
"1978-08-16" 55.750002 56.374998 55.624998 56.25 4886400 0.343368
"1978-08-17" 56.625 57.625002 56.625 56.875002 10790400 0.347183
"1978-08-18" 56.875002 57.375 56.25 56.500002 6336000 0.344894
"1978-08-21" 56.374998 56.374998 55.375002 55.624998 5952000 0.339553
"1978-08-22" 55.624998 55.875 54.75 55.750002 4737600 0.340316
"1978-08-23" 55.750002 56.625 55.624998 56.25 7627200 0.343368
"1978-08-24" 56.25 56.875002 55.999998 56.374998 4737600 0.344131
"1978-08-25" 56.374998 56.500002 55.999998 56.374998 4809600 0.344131
"1978-08-28" 56.25 56.25 55.375002 55.999998 4099200 0.341842
"1978-08-29" 55.375002 55.375002 54.75 55.125 4185600 0.336501
"1978-08-30" 54.75 54.75 54.250002 54.499998 14380800 0.332686
"1978-08-31" 54.499998 54.625002 54.124998 54.250002 4089600 0.331159
"1978-09-01" 54.250002 54.375 54 54 4833600 0.329633
"1978-09-05" 54 54.250002 53.625 53.875002 10560000 0.32887
"1978-09-06" 53.875002 54.499998 53.749998 54.250002 12849600 0.331159
"1978-09-07" 54.250002 54.499998 53.749998 54 5702400 0.329633
"1978-09-08" 54.124998 54.75 54.124998 54.75 16742400 0.334212
"1978-09-11" 54.75 55.249998 54.75 55.000002 8692800 0.335738
"1978-09-12" 54.375 54.375 53.625 54.375 7756800 0.335892
"1978-09-13" 54.375 54.874998 54.124998 54.375 8524800 0.335892
"1978-09-14" 54.375 54.75 53.625 53.625 5769600 0.331259
"1978-09-15" 53.625 53.625 52.624998 53.125002 5097600 0.32817
"1978-09-18" 53.125002 53.25 52.375002 52.750002 7924800 0.325854
"1978-09-19" 52.750002 53.749998 52.5 52.624998 7291200 0.325081
"1978-09-20" 52.624998 53.25 51.874998 52.125 7617600 0.321993
"1978-09-21" 52.125 52.5 51.75 52.375002 7646400 0.323537
"1978-09-22" 52.375002 52.875 52.125 52.5 11860800 0.324309
"1978-09-25" 52.5 52.5 51.874998 52.5 4464000 0.324309
"1978-09-26" 52.5 53.25 52.000002 53.125002 6912000 0.32817
"1978-09-27" 53.125002 53.749998 52.249998 52.249998 7257600 0.322765
"1978-09-28" 52.249998 52.375002 51.874998 52.249998 6422400 0.322765
"1978-09-29" 52.249998 52.875 52.000002 52.875 6019200 0.326626
"1978-10-02" 52.999998 53.374998 52.999998 52.999998 7377600 0.327398
"1978-10-03" 52.999998 53.625 52.999998 53.25 8203200 0.328942
"1978-10-04" 52.999998 52.999998 52.5 52.999998 3638400 0.327398
"1978-10-05" 52.999998 53.125002 52.5 52.5 5942400 0.324309
"1978-10-06" 52.5 53.125002 52.375002 52.5 4646400 0.324309
"1978-10-09" 52.624998 53.125002 52.624998 53.125002 3936000 0.32817
"1978-10-10" 53.125002 53.25 52.875 52.999998 3916800 0.327398
"1978-10-11" 52.999998 53.500002 52.624998 53.500002 4852800 0.330487
"1978-10-12" 53.500002 53.875002 53.25 53.374998 6398400 0.329714
"1978-10-13" 53.374998 53.625 52.750002 52.999998 4800000 0.327398
"1978-10-16" 52.999998 52.999998 51.874998 51.874998 5323200 0.320448
"1978-10-17" 51.874998 52.000002 51.499998 51.75 6129600 0.319676
"1978-10-18" 51.75 52.125 51.250002 51.499998 4152000 0.318132
"1978-10-19" 51.499998 51.625002 50.875002 50.875002 4416000 0.314271
"1978-10-20" 50.875002 50.875002 49.624998 49.750002 14928000 0.307322
"1978-10-23" 49.750002 49.875 48.499998 49.125 16492800 0.303461
"1978-10-24" 49.125 49.375002 48.499998 48.499998 8731200 0.2996
"1978-10-25" 48.499998 48.874998 48 48.625002 7848000 0.300372
"1978-10-26" 48.625002 48.75 47.874999 48 7843200 0.296511
"1978-10-27" 48 48.375 47.625 47.750001 6902400 0.294967
"1978-10-30" 47.750001 48.499998 45.999999 48.499998 9676800 0.2996
"1978-10-31" 48.499998 48.75 47.499999 47.499999 5836800 0.293423
"1978-11-01" 48.499998 51 48.499998 50.749998 10046400 0.313499
"1978-11-02" 50.25 50.25 48.250002 48.499998 15134400 0.2996
"1978-11-03" 48.499998 48.499998 47.874999 48 8692800 0.296511
"1978-11-06" 48 48.375 47.750001 47.750001 5793600 0.294967
"1978-11-07" 47.750001 48.124998 47.499999 48 8145600 0.296511
"1978-11-08" 48 48 47.375001 48 5347200 0.296511
"1978-11-09" 48 48.874998 47.750001 48.375 4996800 0.298828
"1978-11-10" 48.375 49.249998 48.124998 48.499998 4632000 0.2996
"1978-11-13" 48.375 48.375 46.749999 46.749999 5913600 0.28879
"1978-11-14" 47.000001 47.874999 47.000001 47.625 4828800 0.294195
"1978-11-15" 47.874999 48.874998 47.874999 48.499998 5779200 0.2996
"1978-11-16" 48.499998 49.624998 48.250002 49.249998 5241600 0.304233
"1978-11-17" 49.249998 49.750002 48.75 49.750002 6244800 0.307322
"1978-11-20" 49.750002 50.25 49.5 49.999998 3489600 0.308866
"1978-11-21" 49.999998 49.999998 49.5 49.624998 3144000 0.306549
"1978-11-22" 49.624998 49.750002 49.375002 49.5 4756800 0.305777
"1978-11-24" 49.5 49.750002 49.000002 49.750002 2524800 0.307322
"1978-11-27" 49.750002 49.750002 49.125 49.5 2280000 0.305777
"1978-11-28" 49.5 49.624998 48.375 49.000002 2270400 0.302689
"1978-11-29" 48.75 48.75 48.124998 48.124998 2750400 0.297283
"1978-11-30" 47.375001 47.375001 46.625001 47.124999 6513600 0.295091
"1978-12-01" 47.625 48.625002 47.625 48.250002 4948800 0.302136
"1978-12-04" 48.250002 48.75 48.124998 48.375 3873600 0.302919
"1978-12-05" 48.375 48.874998 48.375 48.75 4521600 0.305267
"1978-12-06" 48.75 49.5 48.625002 48.874998 7603200 0.30605
"1978-12-07" 48.874998 49.125 48.499998 48.625002 2582400 0.304484
"1978-12-08" 48.625002 48.625002 48 48.250002 3912000 0.302136
"1978-12-11" 48.250002 49.000002 48.250002 48.874998 2918400 0.30605
"1978-12-12" 48.874998 48.874998 48.124998 48.250002 2620800 0.302136
"1978-12-13" 48.250002 48.499998 46.875 47.000001 3504000 0.294309
"1978-12-14" 47.000001 47.625 47.000001 47.499999 3268800 0.297439
"1978-12-15" 47.499999 47.499999 46.875 47.000001 3494400 0.294309
"1978-12-18" 46.875 46.875 45.999999 46.250001 6432000 0.289612
"1978-12-19" 46.250001 46.5 45.75 46.250001 5284800 0.289612
"1978-12-20" 46.250001 47.000001 46.125 46.749999 4243200 0.292743
"1978-12-21" 46.749999 47.25 45.999999 46.625001 3988800 0.29196
"1978-12-22" 46.625001 47.625 46.374999 47.499999 2726400 0.297439
"1978-12-26" 47.499999 48.124998 46.749999 48.124998 4224000 0.301353
"1978-12-27" 48.124998 48.124998 47.625 47.750001 6220800 0.299005
"1978-12-28" 47.750001 47.750001 46.875 47.375001 3225600 0.296657
"1978-12-29" 47.375001 47.625 47.000001 47.124999 3724800 0.295091
"1979-01-02" 47.124999 47.750001 46.749999 47.000001 3681600 0.294309
"1979-01-03" 47.124999 48 47.124999 47.874999 6988800 0.299788
"1979-01-04" 49.375002 49.375002 48 48.874998 8937600 0.30605
"1979-01-05" 48.874998 49.375002 48.75 49.000002 6556800 0.306832
"1979-01-08" 49.000002 49.000002 48.499998 48.874998 3302400 0.30605
"1979-01-09" 48.874998 49.5 48.75 49.249998 4622400 0.308398
"1979-01-10" 49.249998 49.375002 48.874998 49.000002 4041600 0.306832
"1979-01-11" 49.000002 49.000002 48.625002 48.75 3844800 0.305267
"1979-01-12" 49.249998 49.999998 49.249998 49.249998 7099200 0.308398
"1979-01-15" 49.5 49.999998 49.5 49.999998 3417600 0.313094
"1979-01-16" 49.999998 50.25 49.375002 49.375002 6408000 0.309181
"1979-01-17" 49.375002 49.375002 48.625002 49.125 5841600 0.307615
"1979-01-18" 49.125 49.5 48.75 49.249998 3696000 0.308398
"1979-01-19" 49.5 49.875 49.5 49.624998 4276800 0.310746
"1979-01-22" 49.624998 49.750002 48.874998 49.249998 5620800 0.308398
"1979-01-23" 49.249998 49.750002 49.125 49.249998 3806400 0.308398
"1979-01-24" 49.249998 50.125002 49.125 49.375002 6460800 0.309181
"1979-01-25" 49.5 50.374998 49.5 50.125002 9921600 0.313877
"1979-01-26" 50.125002 50.374998 49.750002 49.875 5880000 0.312311
"1979-01-29" 49.875 49.999998 49.375002 49.624998 5155200 0.310746
"1979-01-30" 49.624998 49.624998 49.125 49.125 3624000 0.307615
"1979-01-31" 49.125 49.125 48.124998 48.250002 5841600 0.302136
"1979-02-01" 48.250002 48.375 47.874999 48.375 4809600 0.302919
"1979-02-02" 48.375 48.499998 47.625 47.874999 5380800 0.299788
"1979-02-05" 47.625 47.625 46.749999 47.000001 4920000 0.294309
"1979-02-06" 47.000001 47.25 46.875 47.000001 5328000 0.294309
"1979-02-07" 47.000001 47.000001 46.5 46.5 6547200 0.291178
"1979-02-08" 46.5 46.875 46.374999 46.374999 7574400 0.290395
"1979-02-09" 46.374999 46.625001 45.999999 46.250001 7339200 0.289612
"1979-02-12" 46.250001 46.875 46.125 46.5 4684800 0.291178
"1979-02-13" 46.5 47.124999 46.5 46.5 11198400 0.291178
"1979-02-14" 46.5 47.124999 46.5 46.749999 8145600 0.292743
"1979-02-15" 46.749999 46.749999 46.374999 46.749999 3067200 0.292743
"1979-02-16" 46.749999 47.000001 46.625001 46.875 2760000 0.293526
"1979-02-20" 46.875 47.750001 46.625001 47.750001 5784000 0.299005
"1979-02-21" 47.750001 49.375002 46.875 47.124999 6902400 0.295091
"1979-02-22" 47.124999 47.499999 46.875 47.25 8020800 0.295874
"1979-02-23" 47.000001 47.000001 46.749999 46.749999 5755200 0.292743
"1979-02-26" 46.749999 47.124999 46.5 46.749999 5001600 0.292743
"1979-02-27" 46.749999 46.749999 46.125 46.250001 5260800 0.289612
"1979-02-28" 46.250001 46.250001 45.500001 45.999999 6657600 0.292152
"1979-03-01" 45.999999 46.374999 45.875001 46.374999 4262400 0.294534
"1979-03-02" 46.374999 46.374999 45.875001 45.875001 4449600 0.291358
"1979-03-05" 45.999999 46.875 45.999999 46.250001 9984000 0.29374
"1979-03-06" 46.250001 46.625001 46.250001 46.5 6316800 0.295328
"1979-03-07" 46.5 46.749999 46.250001 46.5 7185600 0.295328
"1979-03-08" 46.5 47.000001 46.250001 46.875 11904000 0.297709
"1979-03-09" 46.875 47.25 46.749999 46.749999 8112000 0.296915
"1979-03-12" 46.749999 47.124999 45.75 47.124999 4728000 0.299297
"1979-03-13" 47.124999 47.499999 46.749999 47.124999 6288000 0.299297
"1979-03-14" 47.124999 47.375001 47.000001 47.124999 2846400 0.299297
"1979-03-15" 47.124999 47.750001 47.124999 47.375001 4992000 0.300885
"1979-03-16" 47.375001 48 47.124999 48 7132800 0.304854
"1979-03-19" 48 48.499998 47.750001 48.250002 5174400 0.306442
"1979-03-20" 48.250002 48.375 47.750001 47.874999 4483200 0.30406
"1979-03-21" 47.874999 48.250002 47.750001 48.124998 6619200 0.305648
"1979-03-22" 48.250002 48.75 48.250002 48.375 7891200 0.307236
"1979-03-23" 48.375 49.375002 48.250002 48.75 4569600 0.309618
"1979-03-26" 48.75 48.75 48.250002 48.375 3600000 0.307236
"1979-03-27" 48.375 49.624998 48.124998 49.624998 6720000 0.315175
"1979-03-28" 49.624998 49.624998 48.874998 48.874998 6600000 0.310412
"1979-03-29" 48.874998 49.249998 48.124998 48.250002 6148800 0.306442
"1979-03-30" 48.250002 48.499998 47.750001 48 6494400 0.304854
"1979-04-02" 47.499999 47.499999 46.875 47.25 7795200 0.300091
"1979-04-03" 47.25 47.874999 47.25 47.750001 8510400 0.303267
"1979-04-04" 47.750001 48.375 47.750001 47.750001 8880000 0.303267
"1979-04-05" 47.750001 47.874999 47.375001 47.750001 5332800 0.303267
"1979-04-06" 47.750001 47.750001 47.375001 47.750001 4929600 0.303267
"1979-04-09" 47.750001 47.874999 47.499999 47.625 3667200 0.302473
"1979-04-10" 47.750001 48.625002 47.750001 48.375 6480000 0.307236
"1979-04-11" 48.375 48.75 48 48.499998 6364800 0.30803
"1979-04-12" 48.499998 48.75 48 48.499998 5222400 0.30803
"1979-04-16" 48.499998 48.499998 48.124998 48.375 4612800 0.307236
"1979-04-17" 48.375 48.499998 48 48 5760000 0.304854
"1979-04-18" 48.124998 48.499998 48.124998 48.250002 4454400 0.306442
"1979-04-19" 48.250002 48.499998 48 48 4833600 0.304854
"1979-04-20" 48 48.124998 47.750001 48 4699200 0.304854
"1979-04-23" 48 48.625002 47.750001 48.625002 6763200 0.308824
"1979-04-24" 48.625002 49.375002 48.375 49.000002 5664000 0.311205
"1979-04-25" 49.000002 49.750002 48.75 49.624998 4003200 0.315175
"1979-04-26" 49.624998 49.624998 49.000002 49.249998 6840000 0.312793
"1979-04-27" 49.125 49.125 48.75 49.000002 5534400 0.311205
"1979-04-30" 49.000002 49.249998 48.625002 49.125 3595200 0.311999
"1979-05-01" 49.125 49.750002 49.125 49.249998 5721600 0.312793
"1979-05-02" 49.249998 49.750002 49.125 49.750002 4108800 0.315969
"1979-05-03" 49.750002 50.374998 49.624998 49.875 7497600 0.316763
"1979-05-04" 49.875 49.999998 49.624998 49.750002 4070400 0.315969
"1979-05-07" 49.375002 49.375002 48.625002 48.625002 7742400 0.308824
"1979-05-08" 48.625002 49.000002 48.499998 48.874998 4684800 0.310412
"1979-05-09" 48.874998 49.249998 48.625002 49.249998 5880000 0.312793
"1979-05-10" 49.249998 49.249998 49.000002 49.000002 6710400 0.311205
"1979-05-11" 49.000002 49.249998 48.874998 49.125 3782400 0.311999
"1979-05-14" 48.75 48.75 48.499998 48.625002 6566400 0.308824
"1979-05-15" 48.625002 48.874998 48.625002 48.75 2289600 0.309618
"1979-05-16" 48.75 49.125 48.75 49.125 4521600 0.311999
"1979-05-17" 49.125 50.125002 49.125 49.999998 6456000 0.317557
"1979-05-18" 49.875 49.875 49.5 49.750002 5404800 0.315969
"1979-05-21" 49.750002 50.500002 49.5 50.125002 5107200 0.31835
"1979-05-22" 50.125002 50.749998 49.875 50.625 7238400 0.321526
"1979-05-23" 50.625 51.625002 49.875 49.875 3537600 0.316763
"1979-05-24" 49.875 50.125002 49.5 49.999998 4526400 0.317557
"1979-05-25" 49.875 49.875 49.624998 49.624998 4166400 0.315175
"1979-05-29" 49.624998 49.875 49.5 49.5 9427200 0.314381
"1979-05-30" 49.5 49.875 49.375002 49.750002 5347200 0.315969
"1979-05-31" 49.5 49.5 48.75 49.125 8246400 0.316451
"1979-06-01" 49.125 49.5 48.874998 49.125 4161600 0.316451
"1979-06-04" 49.125 49.624998 49.000002 49.5 2251200 0.318867
"1979-06-05" 49.5 50.374998 49.5 50.25 4459200 0.323698
"1979-06-06" 50.25 50.749998 49.875 50.125002 8136000 0.322893
"1979-06-07" 50.125002 50.625 50.125002 50.25 5553600 0.323698
"1979-06-08" 50.25 50.25 49.999998 50.125002 6024000 0.322893
"1979-06-11" 49.999998 49.999998 49.5 49.624998 4204800 0.319672
"1979-06-12" 49.624998 49.875 49.5 49.5 7488000 0.318867
"1979-06-13" 49.5 49.750002 49.249998 49.5 5433600 0.318867
"1979-06-14" 49.5 49.624998 49.249998 49.375002 3960000 0.318061
"1979-06-15" 49.375002 49.875 49.375002 49.5 6979200 0.318867
"1979-06-18" 49.5 49.5 48.625002 49.125 4814400 0.316451
"1979-06-19" 49.125 49.375002 48.874998 49.000002 5457600 0.315646
"1979-06-20" 49.000002 49.000002 48.625002 48.75 4233600 0.314035
"1979-06-21" 48.75 49.000002 48 49.000002 5980800 0.315646
"1979-06-22" 49.000002 49.5 48.874998 49.249998 4713600 0.317256
"1979-06-25" 49.249998 49.624998 49.125 49.624998 5990400 0.319672
"1979-06-26" 49.624998 50.125002 49.5 49.624998 7348800 0.319672
"1979-06-27" 49.624998 50.125002 49.624998 49.999998 3628800 0.322087
"1979-06-28" 49.999998 50.25 49.875 50.125002 2913600 0.322893
"1979-06-29" 50.125002 50.500002 49.750002 49.999998 3504000 0.322087
"1979-07-02" 49.999998 49.999998 49.624998 49.750002 5150400 0.320477
"1979-07-03" 49.750002 49.875 49.624998 49.750002 4368000 0.320477
"1979-07-05" 49.750002 49.875 49.624998 49.875 13156800 0.321282
"1979-07-06" 49.875 50.374998 49.624998 50.125002 6072000 0.322893
"1979-07-09" 50.374998 51.124998 50.374998 51 7656000 0.328529
"1979-07-10" 51 51.375 50.875002 50.875002 9336000 0.327724
"1979-07-11" 50.625 50.625 49.999998 50.374998 4766400 0.324503
"1979-07-12" 50.374998 50.374998 50.125002 50.125002 2601600 0.322893
"1979-07-13" 50.125002 50.25 49.125 50.25 2692800 0.323698
"1979-07-16" 50.25 50.25 49.750002 50.25 4646400 0.323698
"1979-07-17" 50.25 51.124998 49.999998 50.374998 9278400 0.324503
"1979-07-18" 50.374998 50.374998 50.125002 50.374998 6720000 0.324503
"1979-07-19" 50.374998 50.500002 50.125002 50.374998 5942400 0.324503
"1979-07-20" 50.374998 50.374998 50.125002 50.25 4771200 0.323698
"1979-07-23" 50.25 50.374998 49.999998 49.999998 3038400 0.322087
"1979-07-24" 49.999998 50.500002 49.875 50.500002 3542400 0.325308
"1979-07-25" 50.500002 51.250002 50.500002 51 5798400 0.328529
"1979-07-26" 51.124998 51.75 51.124998 51.499998 9643200 0.33175
"1979-07-27" 51.499998 51.625002 51.250002 51.499998 4488000 0.33175
"1979-07-30" 51.499998 51.625002 51.375 51.375 5467200 0.330945
"1979-07-31" 51.499998 52.000002 51.499998 51.625002 5395200 0.332555
"1979-08-01" 51.625002 51.75 51.499998 51.625002 5236800 0.332555
"1979-08-02" 51.625002 51.625002 51.250002 51.375 3547200 0.330945
"1979-08-03" 51.375 51.375 51 51.250002 3705600 0.33014
"1979-08-06" 51.250002 51.499998 51.250002 51.499998 2846400 0.33175
"1979-08-07" 51.499998 52.750002 51.499998 52.624998 8385600 0.338997
"1979-08-08" 52.875 53.625 52.875 53.125002 10238400 0.342218
"1979-08-09" 53.125002 53.25 52.750002 52.875 6230400 0.340607
"1979-08-10" 52.875 54 52.750002 54 4636800 0.347854
"1979-08-13" 54.124998 54.625002 54.124998 54.124998 7819200 0.34866
"1979-08-14" 54.124998 54.499998 54.124998 54.375 7411200 0.35027
"1979-08-15" 54.375 55.000002 54.124998 54.874998 6945600 0.353491
"1979-08-16" 54.874998 55.125 54.499998 54.75 10766400 0.352686
"1979-08-17" 54.75 55.125 54.499998 54.75 5433600 0.352686
"1979-08-20" 54.75 55.000002 54.375 54.874998 3513600 0.353491
"1979-08-21" 54.874998 54.874998 54.499998 54.75 4387200 0.352686
"1979-08-22" 54.75 56.749998 54.250002 54.250002 2721600 0.349465
"1979-08-23" 54.250002 54.375 53.749998 53.749998 6528000 0.346244
"1979-08-24" 53.625 53.625 52.875 53.25 3379200 0.343023
"1979-08-27" 53.125002 53.125002 52.375002 52.750002 8328000 0.339802
"1979-08-28" 52.750002 52.999998 52.750002 52.750002 2822400 0.339802
"1979-08-29" 52.750002 52.999998 52.750002 52.999998 3916800 0.341413
"1979-08-30" 52.999998 53.25 52.875 53.125002 2563200 0.342218
"1979-08-31" 53.125002 53.25 52.999998 53.25 2352000 0.343023
"1979-09-04" 53.25 53.374998 52.750002 52.875 4536000 0.340607
"1979-09-05" 52.750002 52.750002 52.125 52.249998 9004800 0.336581
"1979-09-06" 52.249998 52.375002 52.000002 52.125 6398400 0.335776
"1979-09-07" 52.125 52.125 51.75 52.125 2640000 0.335776
"1979-09-10" 52.125 52.249998 51.75 51.874998 4425600 0.334166
"1979-09-11" 51.874998 51.874998 51 51.124998 6393600 0.329334
"1979-09-12" 51.124998 51.75 50.875002 51.250002 4252800 0.33014
"1979-09-13" 51.250002 51.499998 51 51 4219200 0.328529
"1979-09-14" 51 51.375 50.875002 51.250002 5841600 0.33014
"1979-09-17" 51.250002 51.625002 51.250002 51.625002 12854400 0.332555
"1979-09-18" 50.875002 50.875002 50.25 50.625 12604800 0.330595
"1979-09-19" 50.625 50.875002 50.125002 50.374998 6801600 0.328963
"1979-09-20" 50.374998 51.250002 50.25 51.250002 7291200 0.334677
"1979-09-21" 51.250002 51.499998 51 51.250002 4574400 0.334677
"1979-09-24" 51.250002 51.75 51 51.124998 4382400 0.33386
"1979-09-25" 51.124998 51.375 50.500002 51.375 3960000 0.335493
"1979-09-26" 51.375 51.75 50.875002 51 6676800 0.333044
"1979-09-27" 51 51.250002 50.500002 51.124998 9302400 0.33386
"1979-09-28" 51.124998 51.124998 50.625 50.749998 3566400 0.331411
"1979-10-01" 50.500002 50.500002 50.25 50.25 4449600 0.328146
"1979-10-02" 50.25 51 50.125002 51 11980800 0.333044
"1979-10-03" 51 51.250002 50.749998 50.875002 3772800 0.332228
"1979-10-04" 50.875002 51.499998 50.625 51.499998 4401600 0.336309
"1979-10-05" 51.499998 52.249998 51.375 51.874998 9254400 0.338758
"1979-10-08" 51.874998 51.874998 51.124998 51.250002 8721600 0.334677
"1979-10-09" 51 51 49.999998 50.125002 9216000 0.32733
"1979-10-10" 49.375002 49.375002 47.499999 49.249998 10900800 0.321616
"1979-10-11" 49.125 49.125 48.375 48.75 7603200 0.318351
"1979-10-12" 48.75 49.000002 48.499998 48.75 4795200 0.318351
"1979-10-15" 48.625002 48.625002 47.375001 47.874999 6240000 0.312637
"1979-10-16" 47.874999 48.250002 47.625 47.625 8356800 0.311004
"1979-10-17" 47.625 48.124998 47.375001 48 3556800 0.313453
"1979-10-18" 48 48.124998 47.750001 47.750001 4574400 0.311821
"1979-10-19" 47.750001 47.874999 46.875 46.875 6561600 0.306107
"1979-10-22" 46.875 47.375001 45.999999 47.000001 4262400 0.306923
"1979-10-23" 47.000001 47.375001 46.875 47.000001 4252800 0.306923
"1979-10-24" 47.000001 47.375001 46.875 47.000001 6758400 0.306923
"1979-10-25" 47.124999 47.375001 47.124999 47.124999 7761600 0.307739
"1979-10-26" 47.375001 47.874999 47.375001 47.750001 5025600 0.311821
"1979-10-29" 47.750001 48.375 47.750001 47.750001 5136000 0.311821
"1979-10-30" 47.874999 48.874998 47.874999 48.874998 4593600 0.319167
"1979-10-31" 48.874998 49.000002 48.375 48.375 3979200 0.315902
"1979-11-01" 48.375 48.499998 48.124998 48.375 2400000 0.315902
"1979-11-02" 48.375 48.625002 48.250002 48.250002 2059200 0.315086
"1979-11-05" 48.124998 48.124998 47.874999 48 2395200 0.313453
"1979-11-06" 48 48 47.25 47.25 4646400 0.308555
"1979-11-07" 47.124999 47.124999 46.374999 46.5 6547200 0.303658
"1979-11-08" 46.5 46.875 46.5 46.875 3936000 0.306107
"1979-11-09" 46.875 47.124999 46.625001 46.749999 4420800 0.30529
"1979-11-12" 46.749999 47.750001 46.5 47.750001 4507200 0.311821
"1979-11-13" 47.750001 47.750001 46.749999 47.124999 4382400 0.307739
"1979-11-14" 47.124999 47.25 46.5 46.625001 7238400 0.304474
"1979-11-15" 46.625001 47.000001 46.5 46.5 7953600 0.303658
"1979-11-16" 46.5 46.875 46.250001 46.250001 3926400 0.302025
"1979-11-19" 46.250001 46.625001 45.624999 45.624999 8126400 0.297944
"1979-11-20" 45.624999 45.999999 45.624999 45.75 5068800 0.29876
"1979-11-21" 45.75 46.5 45 46.374999 9950400 0.302841
"1979-11-23" 46.374999 47.124999 46.374999 47.000001 4267200 0.306923
"1979-11-26" 47.000001 47.750001 46.749999 47.625 11059200 0.311004
"1979-11-27" 47.625 47.750001 46.875 47.000001 14500800 0.306923
"1979-11-28" 47.000001 47.124999 46.5 47.000001 5361600 0.306923
"1979-11-29" 47.124999 47.499999 47.124999 47.25 8049600 0.308555
"1979-11-30" 46.5 46.5 45.999999 46.125 8107200 0.305737
"1979-12-03" 46.125 46.374999 45.75 45.75 4987200 0.303252
"1979-12-04" 45.875001 46.250001 45.875001 45.875001 9187200 0.30408
"1979-12-05" 46.250001 46.749999 46.250001 46.374999 6196800 0.307394
"1979-12-06" 46.374999 46.625001 46.250001 46.5 4977600 0.308223
"1979-12-07" 46.875 47.375001 46.875 46.875 11491200 0.310709
"1979-12-10" 46.875 47.625 45.999999 46.625001 6883200 0.309052
"1979-12-11" 46.625001 47.625 46.625001 47.124999 11404800 0.312366
"1979-12-12" 47.124999 47.625 46.875 47.625 7982400 0.31568
"1979-12-13" 47.625 49.249998 47.625 49.125 8760000 0.325623
"1979-12-14" 49.125 49.125 48.250002 48.250002 11304000 0.319823
"1979-12-17" 48.874998 49.875 48.874998 49.624998 11760000 0.328937
"1979-12-18" 49.5 49.5 48.625002 48.625002 8995200 0.322308
"1979-12-19" 48.625002 49.375002 48.625002 49.000002 10036800 0.324794
"1979-12-20" 49.000002 49.249998 48.75 49.249998 7248000 0.326451
"1979-12-21" 49.249998 50.25 49.249998 50.25 13257600 0.33308
"1979-12-24" 50.25 50.625 49.999998 50.500002 4987200 0.334737
"1979-12-26" 50.500002 50.625 50.25 50.500002 2764800 0.334737
"1979-12-27" 50.500002 51 50.125002 50.875002 4036800 0.337222
"1979-12-28" 50.875002 51 50.500002 50.875002 5289600 0.337222
"1979-12-31" 50.875002 50.875002 50.500002 50.625 2371200 0.335565
"1980-01-02" 50.625 50.749998 48.75 48.75 7147200 0.323137
"1980-01-03" 48.75 49.5 47.874999 49.375002 8832000 0.32728
"1980-01-04" 49.875 51.124998 49.875 51 8227200 0.338051
"1980-01-07" 51 53.500002 50.625 52.750002 10113600 0.349651
"1980-01-08" 52.875 54.625002 52.875 54.625002 11841600 0.362079
"1980-01-09" 54.625002 55.5 54 54 24043200 0.357936
"1980-01-10" 54 54.625002 53.500002 54.250002 11448000 0.359593
"1980-01-11" 54.250002 54.375 53.625 54.124998 4800000 0.358765
"1980-01-14" 54.124998 54.499998 53.875002 54.124998 15648000 0.358765
"1980-01-15" 54.124998 54.124998 52.624998 52.875 6384000 0.350479
"1980-01-16" 53.125002 53.875002 53.125002 53.500002 15705600 0.354622
"1980-01-17" 53.500002 53.625 53.25 53.500002 4012800 0.354622
"1980-01-18" 53.500002 53.625 52.875 53.500002 8188800 0.354622
"1980-01-21" 53.500002 55.000002 53.125002 54.625002 11260800 0.362079
"1980-01-22" 54.625002 54.874998 53.625 53.625 5836800 0.355451
"1980-01-23" 53.625 54.75 53.25 54.75 7296000 0.362908
"1980-01-24" 54.75 55.375002 54.625002 54.625002 13291200 0.362079
"1980-01-25" 54.625002 54.874998 54.499998 54.874998 9427200 0.363736
"1980-01-28" 54.874998 55.5 54.625002 55.375002 6312000 0.367051
"1980-01-29" 55.375002 55.5 54.124998 54.375 8001600 0.360422
"1980-01-30" 54.375 56.25 54.375 56.25 8433600 0.37285
"1980-01-31" 56.25 57.499998 54.75 55.000002 12100800 0.364565
"1980-02-01" 55.000002 56.25 54.625002 55.875 8227200 0.370365
"1980-02-04" 55.875 56.374998 54.874998 55.000002 9561600 0.364565
"1980-02-05" 55.000002 55.750002 55.000002 55.750002 4132800 0.369536
"1980-02-06" 55.750002 56.25 54.75 56.25 6720000 0.37285
"1980-02-07" 56.25 56.25 55.125 55.249998 8188800 0.366222
"1980-02-08" 55.249998 55.5 54.75 54.75 15297600 0.362908
"1980-02-11" 54.75 55.249998 53.749998 54.124998 13824000 0.358765
"1980-02-12" 54.124998 54.375 53.749998 54.375 5760000 0.360422
"1980-02-13" 54.75 55.375002 54.75 54.874998 14889600 0.363736
"1980-02-14" 54.75 54.75 53.625 54 7406400 0.357936
"1980-02-15" 53.500002 53.500002 51.499998 52.624998 11572800 0.348822
"1980-02-19" 52.375002 52.375002 51.625002 51.874998 7243200 0.343851
"1980-02-20" 51.874998 52.5 51.874998 52.249998 8908800 0.346337
"1980-02-21" 52.249998 52.375002 51 51.250002 9926400 0.339708
"1980-02-22" 51.250002 51.250002 50.625 50.625 9168000 0.335565
"1980-02-25" 50.500002 50.500002 49.624998 49.875 8611200 0.330594
"1980-02-26" 49.875 50.625 49.875 50.625 6508800 0.335565
"1980-02-27" 50.625 51 49.750002 49.875 8284800 0.330594
"1980-02-28" 49.875 49.999998 48.874998 49.750002 7032000 0.329765
"1980-02-29" 49.750002 50.374998 49.125 50.25 8414400 0.337832
"1980-03-03" 50.25 50.749998 49.875 49.875 6561600 0.335311
"1980-03-04" 49.875 49.875 49.375002 49.750002 6360000 0.33447
"1980-03-05" 49.750002 49.875 48.75 49.000002 9912000 0.329428
"1980-03-06" 48.874998 48.874998 48.124998 48.375 9744000 0.325226
"1980-03-07" 48.375 49.000002 48.250002 48.625002 9019200 0.326907
"1980-03-10" 48.625002 49.125 48.250002 48.75 10641600 0.327747
"1980-03-11" 48.75 49.375002 48.375 49.000002 6398400 0.329428
"1980-03-12" 48.874998 48.874998 48.124998 48.75 5932800 0.327747
"1980-03-13" 48.375 48.375 47.750001 48 8572800 0.322705
"1980-03-14" 48 48.250002 47.750001 47.874999 11078400 0.321865
"1980-03-17" 47.750001 47.750001 46.749999 46.749999 7176000 0.314301
"1980-03-18" 46.749999 47.375001 46.625001 47.375001 10872000 0.318503
"1980-03-19" 47.25 47.25 46.5 46.5 12153600 0.312621
"1980-03-20" 46.5 46.749999 45.75 45.75 10425600 0.307578
"1980-03-21" 45.75 46.250001 45.624999 46.250001 8659200 0.31094
"1980-03-24" 46.250001 46.250001 45.249999 45.375 12211200 0.305057
"1980-03-25" 45.375 45.75 45 45.375 17342400 0.305057
"1980-03-26" 45.375 45.999999 45.375 45.500001 6360000 0.305898
"1980-03-27" 45.500001 45.500001 44.000001 45.249999 9796800 0.304217
"1980-03-28" 45.875001 47.750001 45.875001 47.750001 5270400 0.321024
"1980-03-31" 47.750001 48.250002 47.375001 48.124998 6758400 0.323546
"1980-04-01" 48.124998 48.75 46.875 47.25 6931200 0.317663
"1980-04-02" 47.25 47.874999 47.124999 47.499999 5083200 0.319344
"1980-04-03" 47.625 48.375 47.625 48.375 4137600 0.325226
"1980-04-07" 48.124998 48.124998 46.374999 46.5 12177600 0.312621
"1980-04-08" 46.5 47.000001 45.75 46.749999 7406400 0.314301
"1980-04-09" 46.749999 47.124999 46.5 47.000001 6768000 0.315982
"1980-04-10" 47.000001 47.625 47.000001 47.625 3696000 0.320184
"1980-04-11" 47.625 47.874999 47.375001 47.499999 7243200 0.319344
"1980-04-14" 47.499999 47.874999 47.25 47.625 3672000 0.320184
"1980-04-15" 47.625 47.750001 47.499999 47.625 4968000 0.320184
"1980-04-16" 47.625 47.874999 46.250001 46.374999 9576000 0.31178
"1980-04-17" 46.374999 46.5 45.75 45.75 4953600 0.307578
"1980-04-18" 45.75 46.250001 44.750001 44.750001 5448000 0.300855
"1980-04-21" 44.750001 45.125001 44.499999 44.750001 6484800 0.300855
"1980-04-22" 45 45.999999 45 45.75 11860800 0.307578
"1980-04-23" 45.999999 46.749999 45.999999 46.250001 5928000 0.31094
"1980-04-24" 46.250001 47.124999 46.125 46.625001 4315200 0.313461
"1980-04-25" 46.625001 47.000001 46.250001 47.000001 3816000 0.315982
"1980-04-28" 47.25 47.625 47.25 47.25 6350400 0.317663
"1980-04-29" 47.25 47.625 47.25 47.375001 3705600 0.318503
"1980-04-30" 47.375001 47.499999 46.875 47.499999 4190400 0.319344
"1980-05-01" 47.499999 47.625 46.250001 46.250001 3964800 0.31094
"1980-05-02" 46.250001 46.374999 45.75 45.875001 9648000 0.308419
"1980-05-05" 45.875001 46.374999 45.75 46.374999 3864000 0.31178
"1980-05-06" 46.374999 46.875 46.250001 46.374999 11049600 0.31178
"1980-05-07" 46.374999 47.874999 46.250001 47.499999 10363200 0.319344
"1980-05-08" 47.499999 47.625 47.000001 47.124999 4113600 0.316823
"1980-05-09" 47.124999 47.124999 46.5 46.875 4161600 0.315142
"1980-05-12" 46.875 47.000001 45.999999 46.749999 4411200 0.314301
"1980-05-13" 46.749999 47.000001 46.250001 46.749999 8184000 0.314301
"1980-05-14" 46.749999 47.625 46.5 46.625001 10008000 0.313461
"1980-05-15" 46.625001 47.499999 46.5 47.25 4588800 0.317663
"1980-05-16" 47.25 47.375001 47.000001 47.000001 3297600 0.315982
"1980-05-19" 47.000001 47.375001 46.749999 47.375001 3888000 0.318503
"1980-05-20" 47.375001 47.499999 47.124999 47.375001 5875200 0.318503
"1980-05-21" 47.375001 47.625 46.875 47.625 5169600 0.320184
"1980-05-22" 47.625 48.75 47.625 48.375 5328000 0.325226
"1980-05-23" 48.625002 49.624998 48.625002 49.624998 19032000 0.33363
"1980-05-27" 49.750002 50.25 49.750002 49.875 10214400 0.335311
"1980-05-28" 49.875 50.25 49.624998 49.750002 9456000 0.33447
"1980-05-29" 49.750002 49.999998 49.375002 49.375002 4387200 0.331949
"1980-05-30" 49.375002 49.624998 47.874999 49.5 12633600 0.337924
"1980-06-02" 49.5 49.5 44.625 48.75 10540800 0.332804
"1980-06-03" 48.75 49.125 48.499998 48.75 4344000 0.332804
"1980-06-04" 48.75 49.624998 48.625002 49.624998 6969600 0.338778
"1980-06-05" 49.875 50.749998 49.875 50.374998 12230400 0.343898
"1980-06-06" 50.374998 50.875002 50.125002 50.625 6571200 0.345605
"1980-06-09" 50.625 50.875002 49.624998 49.999998 6979200 0.341338
"1980-06-10" 49.999998 50.25 49.750002 50.125002 7036800 0.342191
"1980-06-11" 50.125002 50.500002 49.999998 50.25 7636800 0.343044
"1980-06-12" 50.25 50.500002 49.624998 49.999998 6614400 0.341338
"1980-06-13" 49.999998 50.125002 49.5 49.750002 8918400 0.339631
"1980-06-16" 49.750002 50.25 49.750002 49.999998 11856000 0.341338
"1980-06-17" 49.999998 50.875002 49.999998 50.875002 10713600 0.347311
"1980-06-18" 50.749998 50.749998 50.374998 50.500002 11112000 0.344751
"1980-06-19" 50.500002 50.749998 49.750002 49.750002 15667200 0.339631
"1980-06-20" 49.750002 50.25 49.5 50.125002 12484800 0.342191
"1980-06-23" 50.125002 50.500002 50.125002 50.500002 10728000 0.344751
"1980-06-24" 50.500002 51.250002 49.999998 51 10296000 0.348165
"1980-06-25" 51.250002 52.000002 51.250002 51.75 9537600 0.353285
"1980-06-26" 51.75 52.000002 51.499998 51.499998 6024000 0.351578
"1980-06-27" 51.499998 52.000002 51.124998 51.75 5918400 0.353285
"1980-06-30" 51.625002 51.625002 51.250002 51.499998 4003200 0.351578
"1980-07-01" 51.499998 52.000002 51.124998 52.000002 6753600 0.354991
"1980-07-02" 52.000002 53.374998 51.874998 53.25 10075200 0.363525
"1980-07-03" 53.25 53.500002 53.25 53.374998 14572800 0.364378
"1980-07-07" 53.374998 53.374998 52.750002 53.25 7665600 0.363525
"1980-07-08" 53.25 53.749998 52.999998 53.625 6984000 0.366085
"1980-07-09" 53.625 54.124998 53.25 53.374998 5793600 0.364378
"1980-07-10" 53.25 53.25 52.750002 52.750002 5337600 0.360111
"1980-07-11" 52.750002 54 52.624998 53.749998 5011200 0.366938
"1980-07-14" 53.749998 54.874998 53.625 54.874998 6033600 0.374618
"1980-07-15" 54.874998 55.875 54.499998 54.499998 9494400 0.372058
"1980-07-16" 54.499998 55.000002 54.499998 54.499998 6576000 0.372058
"1980-07-17" 54.499998 55.249998 54.499998 55.125 8904000 0.376325
"1980-07-18" 55.125 55.5 53.374998 55.375002 6969600 0.378032
"1980-07-21" 55.375002 55.5 55.000002 55.249998 4689600 0.377178
"1980-07-22" 55.249998 55.624998 54.625002 54.625002 6216000 0.372912
"1980-07-23" 54.625002 55.000002 54 54.375 9508800 0.371205
"1980-07-24" 54.375 54.499998 53.875002 53.875002 6782400 0.367791
"1980-07-25" 53.875002 54.124998 53.749998 54 5961600 0.368645
"1980-07-28" 54 54.250002 53.875002 54.250002 4713600 0.370352
"1980-07-29" 54.375 55.000002 54.375 54.874998 5947200 0.374618
"1980-07-30" 55.5 55.999998 55.5 55.999998 7027200 0.382298
"1980-07-31" 55.999998 56.25 55.125 56.25 6211200 0.384005
"1980-08-01" 56.125002 56.125002 55.125 55.999998 7281600 0.382298
"1980-08-04" 55.999998 56.125002 55.624998 55.999998 4411200 0.382298
"1980-08-05" 55.999998 56.625 55.875 56.25 6417600 0.384005
"1980-08-06" 55.999998 55.999998 55.000002 55.5 21537600 0.378885
"1980-08-07" 55.5 55.999998 55.5 55.750002 8496000 0.380592
"1980-08-08" 55.999998 56.749998 55.999998 56.374998 12628800 0.384858
"1980-08-11" 56.374998 57.250002 56.374998 57.250002 8227200 0.390832
"1980-08-12" 57.250002 58.125 57.250002 57.250002 12379200 0.390832
"1980-08-13" 57.250002 57.499998 56.749998 56.749998 19128000 0.387418
"1980-08-14" 56.749998 58.000002 56.500002 58.000002 10756800 0.395952
"1980-08-15" 58.000002 58.125 57.499998 57.625002 6024000 0.393392
"1980-08-18" 57.375 57.375 56.500002 56.625 7348800 0.386565
"1980-08-19" 56.625 56.749998 55.999998 55.999998 11193600 0.382298
"1980-08-20" 55.999998 56.500002 55.999998 56.374998 7972800 0.384858
"1980-08-21" 56.500002 57 56.500002 57 7147200 0.389125
"1980-08-22" 57 57.375 56.625 56.625 8529600 0.386565
"1980-08-25" 56.500002 56.500002 55.875 55.999998 6844800 0.382298
"1980-08-26" 55.999998 56.374998 55.750002 55.999998 6940800 0.382298
"1980-08-27" 55.750002 55.750002 54.625002 54.874998 16656000 0.374618
"1980-08-28" 54.874998 54.874998 54.250002 54.499998 5332800 0.372058
"1980-08-29" 54.499998 54.625002 54 54.499998 11769600 0.372058
"1980-09-02" 54.499998 55.5 54.375 55.125 8424000 0.376325
"1980-09-03" 55.125 55.5 55.000002 55.249998 8419200 0.377178
"1980-09-04" 55.249998 55.875 55.000002 55.000002 8078400 0.375472
"1980-09-05" 55.000002 55.000002 53.749998 54.124998 8347200 0.369498
"1980-09-08" 54.124998 54.124998 52.375002 52.375002 8419200 0.357551
"1980-09-09" 52.375002 53.125002 52.125 53.125002 13051200 0.362671
"1980-09-10" 53.125002 53.500002 52.999998 53.500002 9796800 0.365231
"1980-09-11" 53.500002 54 53.374998 53.749998 10574400 0.366938
"1980-09-12" 53.749998 54 53.625 53.625 7185600 0.366085
"1980-09-15" 53.625 53.749998 52.999998 53.625 3556800 0.366085
"1980-09-16" 53.625 54.124998 52.750002 52.875 17496000 0.366086
"1980-09-17" 52.875 54.625002 52.875 54.625002 13684800 0.378203
"1980-09-18" 54.625002 55.249998 54.250002 54.499998 8270400 0.377337
"1980-09-19" 54.499998 54.75 54 54.499998 16550400 0.377337
"1980-09-22" 54.499998 55.750002 54.250002 55.750002 10488000 0.385992
"1980-09-23" 55.750002 55.750002 54.625002 54.625002 10920000 0.378203
"1980-09-24" 54.625002 54.75 53.749998 54.375 9028800 0.376472
"1980-09-25" 54.375 54.625002 54 54.124998 4348800 0.374741
"1980-09-26" 54.124998 54.124998 53.625 53.625 7920000 0.371279
"1980-09-29" 53.625 53.625 52.125 52.249998 7531200 0.361759
"1980-09-30" 52.249998 52.875 52.249998 52.624998 5020800 0.364356
"1980-10-01" 52.624998 52.624998 52.125 52.125 15792000 0.360894
"1980-10-02" 52.125 52.624998 52.125 52.5 6753600 0.36349
"1980-10-03" 52.5 54.124998 52.375002 53.749998 5534400 0.372145
"1980-10-06" 53.749998 55.125 53.374998 55.000002 6748800 0.380799
"1980-10-07" 55.000002 55.750002 54.124998 54.375 7766400 0.376472
"1980-10-08" 54.375 54.375 53.500002 54.124998 25276800 0.374741
"1980-10-09" 54.124998 54.499998 54 54.375 6998400 0.376472
"1980-10-10" 54.124998 54.124998 52.999998 53.500002 8515200 0.370414
"1980-10-13" 53.500002 53.875002 53.500002 53.625 5750400 0.371279
"1980-10-14" 53.625 54.250002 53.625 53.749998 14539200 0.372145
"1980-10-15" 53.749998 54 53.625 54 6835200 0.373875
"1980-10-16" 54 55.125 54 54.124998 11980800 0.374741
"1980-10-17" 54.124998 54.75 53.625 53.749998 4502400 0.372145
"1980-10-20" 53.749998 53.875002 53.125002 53.374998 5049600 0.369548
"1980-10-21" 53.374998 54 53.374998 53.875002 9806400 0.37301
"1980-10-22" 53.875002 54.124998 53.500002 53.625 7334400 0.371279
"1980-10-23" 53.625 53.625 52.375002 52.5 8908800 0.36349
"1980-10-24" 52.375002 52.375002 51.75 52.249998 11116800 0.361759
"1980-10-27" 52.249998 52.624998 52.000002 52.125 11462400 0.360894
"1980-10-28" 52.125 52.624998 51.499998 52.375002 10828800 0.362625
"1980-10-29" 52.624998 53.875002 52.624998 53.25 7737600 0.368683
"1980-10-30" 53.25 54.250002 53.125002 53.875002 5064000 0.37301
"1980-10-31" 53.875002 54.124998 53.625 54.124998 5203200 0.374741
"1980-11-03" 54.124998 54.625002 54 54.375 14539200 0.376472
"1980-11-05" 55.5 57.625002 55.5 55.750002 20659200 0.385992
"1980-11-06" 55.5 55.5 54.625002 54.75 9552000 0.379068
"1980-11-07" 54.75 55.249998 54 54.499998 7291200 0.377337
"1980-11-10" 54.499998 55.375002 54.499998 55.000002 5956800 0.380799
"1980-11-11" 55.249998 55.999998 55.249998 55.875 6369600 0.386857
"1980-11-12" 55.875 56.875002 55.750002 56.749998 6062400 0.392915
"1980-11-13" 56.875002 57.874998 56.875002 57.625002 14337600 0.398974
"1980-11-14" 57.625002 58.375002 57.499998 58.249998 22334400 0.403301
"1980-11-17" 58.249998 58.375002 57.375 58.249998 13473600 0.403301
"1980-11-18" 58.624998 59.500002 58.624998 59.500002 31032000 0.411955
"1980-11-19" 59.625 60.874998 59.625 60.375 27072000 0.418014
"1980-11-20" 60.375 61.5 60.250002 61.5 12014400 0.425803
"1980-11-21" 61.999998 62.875002 61.999998 62.25 21345600 0.430995
"1980-11-24" 62.25 62.374998 61.624998 62.374998 14841600 0.431861
"1980-11-25" 62.374998 63 62.25 62.374998 13084800 0.431861
"1980-11-26" 62.374998 62.875002 61.875 61.999998 11572800 0.429264
"1980-11-28" 61.999998 62.25 61.875 61.875 10017600 0.428399
"1980-12-01" 61.000002 61.000002 60 60.250002 12878400 0.417148
"1980-12-02" 59.749998 59.749998 58.125 59.749998 14020800 0.418903
"1980-12-03" 59.749998 60.124998 59.25 59.875002 5673600 0.419779
"1980-12-04" 59.875002 61.5 59.500002 61.375002 10036800 0.430295
"1980-12-05" 61.125 61.125 59.125002 59.125002 9763200 0.414521
"1980-12-08" 58.875 58.875 57.874998 58.249998 8030400 0.408386
"1980-12-09" 58.249998 58.5 57.499998 58.249998 7718400 0.408386
"1980-12-10" 58.249998 58.5 56.500002 57 8937600 0.399623
"1980-12-11" 56.500002 56.500002 55.5 56.500002 9643200 0.396117
"1980-12-12" 56.500002 57.375 56.25 57.250002 10747200 0.401375
"1980-12-15" 57.250002 57.874998 57 57 6120000 0.399623
"1980-12-16" 57 58.125 56.875002 58.000002 6268800 0.406633
"1980-12-17" 58.000002 58.249998 57.625002 58.000002 5232000 0.406633
"1980-12-18" 58.000002 58.375002 57.625002 57.625002 9120000 0.404004
"1980-12-19" 57.625002 58.125 57.625002 58.000002 6355200 0.406633
"1980-12-22" 58.375002 60.124998 58.375002 60 8352000 0.420655
"1980-12-23" 60.250002 60.874998 60.250002 60.625002 14985600 0.425037
"1980-12-24" 60.625002 60.75 60 60.250002 5049600 0.422408
"1980-12-26" 60.250002 60.75 60.124998 60.75 1416000 0.425913
"1980-12-29" 60.75 61.375002 60 60.124998 3441600 0.421532
"1980-12-30" 60.124998 60.499998 59.749998 60.124998 4099200 0.421532
"1980-12-31" 60.124998 61.249998 60.124998 61.249998 3777600 0.429419
"1981-01-02" 61.375002 61.999998 61.375002 61.875 5486400 0.433801
"1981-01-05" 61.875 64.249998 61.750002 63.874998 16564800 0.447823
"1981-01-06" 63.874998 64.5 63.625002 64.5 19900800 0.452204
"1981-01-07" 63.75 63.75 62.749998 63.499998 22704000 0.445193
"1981-01-08" 63.499998 63.75 62.500002 62.749998 15254400 0.439935
"1981-01-09" 62.749998 63.250002 62.374998 63.250002 8779200 0.443441
"1981-01-12" 63.250002 64.125 63.124998 63.250002 16996800 0.443441
"1981-01-13" 62.875002 62.875002 61.750002 62.500002 13315200 0.438183
"1981-01-14" 62.500002 62.749998 61.000002 61.000002 6508800 0.427666
"1981-01-15" 61.000002 61.5 60.75 61.125 8174400 0.428543
"1981-01-16" 61.125 61.875 60.874998 61.000002 9662400 0.427666
"1981-01-19" 61.000002 61.375002 60.625002 61.000002 7454400 0.427666
"1981-01-20" 61.000002 61.125 59.125002 59.749998 7814400 0.418903
"1981-01-21" 59.749998 59.875002 59.25 59.625 10483200 0.418026
"1981-01-22" 59.625 60.124998 59.500002 59.875002 6777600 0.419779
"1981-01-23" 60 60.874998 60 60.625002 6633600 0.425037
"1981-01-26" 60.625002 62.500002 60.499998 61.999998 7224000 0.434677
"1981-01-27" 61.999998 62.749998 61.875 62.374998 7180800 0.437306
"1981-01-28" 62.374998 62.875002 62.125002 62.125002 10281600 0.435553
"1981-01-29" 62.125002 62.25 61.249998 61.5 7262400 0.431172
"1981-01-30" 61.5 61.875 61.125 61.249998 5462400 0.429419
"1981-02-02" 61.249998 61.375002 60.625002 60.625002 5361600 0.425037
"1981-02-03" 60.625002 61.125 60.375 60.75 10468800 0.425913
"1981-02-04" 60.75 60.874998 59.875002 60.499998 9364800 0.424161
"1981-02-05" 60.499998 61.375002 60.499998 61.375002 9024000 0.430295
"1981-02-06" 61.375002 62.25 61.249998 61.999998 8313600 0.434677
"1981-02-09" 62.125002 62.749998 62.125002 62.500002 7838400 0.438183
"1981-02-10" 62.500002 63.375 62.374998 63.124998 10334400 0.442564
"1981-02-11" 63.124998 63.499998 62.749998 62.749998 5827200 0.439935
"1981-02-12" 62.749998 63 62.25 62.374998 4833600 0.437306
"1981-02-13" 62.25 62.25 61.125 61.375002 10036800 0.430295
"1981-02-17" 61.375002 61.999998 61.125 61.750002 4454400 0.432924
"1981-02-18" 61.875 62.875002 61.875 62.749998 7243200 0.439935
"1981-02-19" 62.749998 63.375 62.500002 62.500002 6163200 0.438183
"1981-02-20" 62.500002 63.250002 62.500002 63.250002 5808000 0.443441
"1981-02-23" 63.250002 65.125002 62.875002 64.750002 14054400 0.453957
"1981-02-24" 64.875 65.875002 64.875 65.500002 15441600 0.459215
"1981-02-25" 65.500002 67.000002 65.374998 67.000002 12888000 0.469732
"1981-02-26" 67.000002 67.750002 66.625002 67.375002 23928000 0.472361
"1981-02-27" 67.375002 67.375002 66 66.75 8692800 0.467979
"1981-03-02" 66.124998 66.124998 65.500002 65.625 14467200 0.465322
"1981-03-03" 65.625 65.749998 65.125002 65.25 6292800 0.462663
"1981-03-04" 65.25 66 64.999998 65.625 10603200 0.465322
"1981-03-05" 65.625 66 65.125002 65.125002 7252800 0.461776
"1981-03-06" 65.125002 65.625 64.999998 64.999998 10166400 0.46089
"1981-03-09" 64.999998 67.875 64.999998 67.000002 15283200 0.475071
"1981-03-10" 67.000002 67.750002 66.874998 67.249998 18110400 0.476844
"1981-03-11" 67.249998 67.624998 66.499998 66.499998 11745600 0.471526
"1981-03-12" 66.499998 67.750002 66.499998 67.750002 7353600 0.480389
"1981-03-13" 67.750002 67.999998 66.874998 67.000002 8716800 0.475071
"1981-03-16" 67.125 69.124998 67.125 68.500002 16924800 0.485707
"1981-03-17" 68.500002 69.124998 67.375002 67.375002 9777600 0.47773
"1981-03-18" 67.375002 68.25 67.249998 67.875 10521600 0.481276
"1981-03-19" 67.875 68.125002 67.125 67.125 4982400 0.475958
"1981-03-20" 67.125 67.375002 66.874998 66.874998 7200000 0.474185
"1981-03-23" 66.874998 67.000002 66.250002 67.000002 6571200 0.475071
"1981-03-24" 67.000002 67.375002 65.749998 66 17203200 0.467981
"1981-03-25" 66 67.249998 66 67.000002 11616000 0.475071
"1981-03-26" 67.000002 67.249998 66 66.250002 8841600 0.469753
"1981-03-27" 66.250002 66.375 65.125002 65.374998 9273600 0.463549
"1981-03-30" 65.374998 66.625002 65.374998 66.250002 6676800 0.469753
"1981-03-31" 66.625002 67.750002 66.625002 67.000002 8563200 0.475071
"1981-04-01" 67.125 68.25 67.125 67.249998 5376000 0.476844
"1981-04-02" 67.249998 68.749998 67.249998 68.25 9211200 0.483935
"1981-04-03" 68.25 68.25 67.125 67.125 9556800 0.475958
"1981-04-06" 67.125 67.249998 66.250002 66.499998 4224000 0.471526
"1981-04-07" 66.499998 66.499998 65.125002 65.125002 6216000 0.461776
"1981-04-08" 65.374998 66.124998 65.374998 65.749998 10838400 0.466208
"1981-04-09" 65.749998 66.124998 65.374998 66 7723200 0.467981
"1981-04-10" 66.124998 66.625002 66.124998 66.499998 6292800 0.471526
"1981-04-13" 66.499998 66.874998 66 66.124998 5136000 0.468867
"1981-04-14" 66.124998 66.250002 65.25 65.374998 7128000 0.463549
"1981-04-15" 65.500002 66.250002 65.500002 66.250002 9067200 0.469753
"1981-04-16" 66.250002 66.250002 65.875002 65.875002 5160000 0.467094
"1981-04-20" 65.875002 66.874998 65.875002 66.75 8937600 0.473299
"1981-04-21" 66.75 67.5 66.499998 66.625002 9782400 0.472412
"1981-04-22" 66.625002 66.874998 66.375 66.499998 4953600 0.471526
"1981-04-23" 66.75 67.249998 66.75 67.000002 9033600 0.475071
"1981-04-24" 67.000002 69.250002 67.000002 68.500002 12873600 0.485707
"1981-04-27" 69 69.874998 69 69.75 7881600 0.49457
"1981-04-28" 69.75 69.75 67.750002 67.999998 8548800 0.482162
"1981-04-29" 67.750002 67.750002 66.124998 66.124998 11529600 0.468867
"1981-04-30" 66.124998 66.250002 65.625 65.625 8390400 0.465322
"1981-05-01" 65.625 65.749998 65.125002 65.25 6878400 0.462663
"1981-05-04" 64.875 64.875 64.249998 64.5 7934400 0.457345
"1981-05-05" 64.249998 64.249998 63.625002 63.625002 13377600 0.45114
"1981-05-06" 63.625002 64.249998 63.625002 63.75 11419200 0.452027
"1981-05-07" 63.75 64.000002 63.499998 63.874998 5385600 0.452913
"1981-05-08" 63.874998 64.125 63.499998 63.75 8875200 0.452027
"1981-05-11" 63.75 64.000002 62.875002 63.124998 13224000 0.447595
"1981-05-12" 63.124998 63.250002 62.25 63.250002 12235200 0.448481
"1981-05-13" 63.250002 63.375 63 63.250002 9571200 0.448481
"1981-05-14" 63.250002 64.249998 63 63.874998 9432000 0.452913
"1981-05-15" 64.000002 64.750002 64.000002 64.624998 7588800 0.458231
"1981-05-18" 64.624998 65.500002 64.624998 64.999998 13094400 0.46089
"1981-05-19" 64.999998 65.25 64.624998 64.999998 6326400 0.46089
"1981-05-20" 65.125002 65.749998 65.125002 65.25 7996800 0.462663
"1981-05-21" 65.25 65.500002 64.750002 65.374998 7387200 0.463549
"1981-05-22" 65.374998 66 65.374998 65.374998 7891200 0.463549
"1981-05-26" 65.500002 66.250002 65.500002 66.124998 5040000 0.468867
"1981-05-27" 66.124998 66.75 65.500002 66.375 8798400 0.47064
"1981-05-28" 66.375 66.625002 65.500002 66.124998 8064000 0.468867
"1981-05-29" 66.124998 66.250002 65.749998 65.749998 5155200 0.466208
"1981-06-01" 65.749998 66.75 65.749998 66 6926400 0.467981
"1981-06-02" 66 66.250002 65.875002 65.875002 7862400 0.467094
"1981-06-03" 65.875002 66.250002 65.500002 66.250002 5875200 0.469753
"1981-06-04" 65.749998 65.749998 65.374998 65.500002 20947200 0.470113
"1981-06-05" 65.500002 66.124998 65.374998 66 6840000 0.473702
"1981-06-08" 66.124998 66.625002 66.124998 66.124998 5812800 0.474599
"1981-06-09" 66.124998 66.250002 65.625 65.625 7828800 0.471011
"1981-06-10" 65.625 66.375 65.374998 66.250002 15988800 0.475496
"1981-06-11" 66.250002 66.874998 66.124998 66.874998 8203200 0.479982
"1981-06-12" 66.874998 66.874998 65.875002 66.250002 12360000 0.475496
"1981-06-15" 66.250002 66.625002 66.250002 66.250002 7622400 0.475496
"1981-06-16" 66.250002 66.375 65.625 65.875002 12686400 0.472805
"1981-06-17" 65.875002 65.875002 65.374998 65.749998 8251200 0.471908
"1981-06-18" 65.749998 65.875002 64.999998 64.999998 8870400 0.466525
"1981-06-19" 64.999998 65.25 64.5 64.624998 6931200 0.463833
"1981-06-22" 64.624998 64.999998 64.000002 64.000002 6475200 0.459347
"1981-06-23" 64.125 64.5 64.125 64.5 9705600 0.462936
"1981-06-24" 64.5 64.750002 64.000002 64.5 7161600 0.462936
"1981-06-25" 64.5 64.999998 64.249998 64.249998 6408000 0.461142
"1981-06-26" 64.249998 64.249998 63.874998 63.874998 6292800 0.45845
"1981-06-29" 63.874998 64.000002 62.625 62.875002 6456000 0.451273
"1981-06-30" 62.875002 62.875002 61.624998 61.875 9638400 0.444096
"1981-07-01" 61.875 61.875 60.75 60.75 10022400 0.436021
"1981-07-02" 60.75 60.75 60.250002 60.499998 8414400 0.434227
"1981-07-06" 60.499998 60.874998 60.375 60.499998 5803200 0.434227
"1981-07-07" 60.625002 61.375002 60.625002 60.75 9024000 0.436021
"1981-07-08" 60.874998 61.624998 60.874998 61.375002 5318400 0.440507
"1981-07-09" 61.375002 62.374998 61.375002 62.374998 7209600 0.447684
"1981-07-10" 62.749998 63.499998 62.749998 63.375 10867200 0.454862
"1981-07-13" 63.375 63.625002 63.124998 63.124998 5352000 0.453067
"1981-07-14" 63.124998 63.499998 62.875002 63.499998 7612800 0.455759
"1981-07-15" 63.499998 63.75 63.250002 63.499998 6408000 0.455759
"1981-07-16" 63.499998 63.499998 63 63.250002 4468800 0.453964
"1981-07-17" 63 63 61.624998 61.875 9912000 0.444096
"1981-07-20" 61.5 61.5 59.875002 60.250002 8884800 0.432433
"1981-07-21" 60.250002 60.250002 59.749998 59.875002 8832000 0.429741
"1981-07-22" 59.875002 60.375 59.500002 59.500002 8236800 0.42705
"1981-07-23" 59.500002 59.749998 59.374998 59.500002 4761600 0.42705
"1981-07-24" 59.500002 60 59.125002 59.749998 10708800 0.428844
"1981-07-27" 59.749998 60.375 59.749998 60.124998 12897600 0.431535
"1981-07-28" 60.124998 60.375 59.625 59.749998 9648000 0.428844
"1981-07-29" 59.749998 59.749998 59.500002 59.625 3595200 0.427947
"1981-07-30" 59.625 60.124998 59.625 60.124998 6062400 0.431535
"1981-07-31" 60.124998 61.000002 60.124998 61.000002 9331200 0.437816
"1981-08-03" 61.000002 61.125 60.124998 60.375 4166400 0.43333
"1981-08-04" 60.375 60.375 59.374998 59.625 3700800 0.427947
"1981-08-05" 59.625 61.000002 59.500002 60.75 10190400 0.436021
"1981-08-06" 60.75 60.874998 60.124998 60.499998 6940800 0.434227
"1981-08-07" 60.499998 60.499998 60 60 4372800 0.430638
"1981-08-10" 59.875002 59.875002 59.374998 59.374998 3192000 0.426152
"1981-08-11" 59.500002 60.874998 59.500002 60.75 8899200 0.436021
"1981-08-12" 60.75 61.375002 60 60 8529600 0.430638
"1981-08-13" 60 60.375 59.500002 59.500002 6532800 0.42705
"1981-08-14" 59.25 59.25 57.75 58.125 6820800 0.417181
"1981-08-17" 58.125 58.375002 58.000002 58.000002 4300800 0.416284
"1981-08-18" 58.000002 58.375002 57.499998 57.75 7276800 0.414489
"1981-08-19" 57.75 57.75 57.250002 57.250002 8606400 0.410901
"1981-08-20" 57.250002 57.75 57.250002 57.250002 6816000 0.410901
"1981-08-21" 57.250002 57.375 57 57.250002 5659200 0.410901
"1981-08-24" 57.124998 57.124998 55.875 55.875 11880000 0.401032
"1981-08-25" 55.875 56.625 55.249998 56.500002 18600000 0.405518
"1981-08-26" 56.500002 56.749998 56.125002 56.374998 5865600 0.40462
"1981-08-27" 56.374998 56.625 55.375002 55.750002 3364800 0.400135
"1981-08-28" 55.875 57.124998 55.875 56.625 5534400 0.406415
"1981-08-31" 56.625 57.124998 55.624998 55.875 4104000 0.401032
"1981-09-01" 55.875 56.625 55.624998 56.374998 13660800 0.40462
"1981-09-02" 56.374998 56.875002 56.25 56.25 7545600 0.403723
"1981-09-03" 56.25 56.625 55.999998 56.25 5265600 0.403723
"1981-09-04" 55.999998 55.999998 55.249998 55.5 10852800 0.39834
"1981-09-08" 55.375002 55.375002 54.250002 55.000002 6196800 0.394752
"1981-09-09" 55.000002 55.125 54.250002 54.250002 25214400 0.389369
"1981-09-10" 54.250002 54.75 53.625 53.749998 12163200 0.38578
"1981-09-11" 53.749998 54.75 53.625 54.75 24868800 0.392957
"1981-09-14" 54.75 55.375002 54.124998 54.75 10147200 0.392957
"1981-09-15" 54.75 54.874998 54 54 10920000 0.393323
"1981-09-16" 54 54 53.500002 53.500002 4958400 0.389681
"1981-09-17" 53.500002 53.875002 52.624998 52.624998 10032000 0.383308
"1981-09-18" 52.624998 52.624998 51.499998 52.000002 9427200 0.378755
"1981-09-21" 52.000002 53.500002 51.874998 53.500002 12417600 0.389681
"1981-09-22" 53.500002 54.499998 53.25 54.124998 6686400 0.394233
"1981-09-23" 54 54 51.874998 53.25 13670400 0.38786
"1981-09-24" 53.25 53.749998 52.375002 52.5 7656000 0.382397
"1981-09-25" 52.5 52.624998 51.124998 52.125 11121600 0.379666
"1981-09-28" 52.125 54.375 51.375 54.124998 13948800 0.394233
"1981-09-29" 54.124998 55.125 53.749998 54.874998 11971200 0.399696
"1981-09-30" 54.874998 55.000002 54.375 54.874998 3580800 0.399696
"1981-10-01" 54.874998 56.374998 54.499998 56.374998 7166400 0.410622
"1981-10-02" 56.374998 56.500002 55.999998 56.125002 5923200 0.408801
"1981-10-05" 56.500002 57.124998 56.500002 56.500002 8649600 0.411532
"1981-10-06" 56.500002 57 55.875 55.875 4824000 0.40698
"1981-10-07" 55.999998 57 55.999998 56.749998 7718400 0.413353
"1981-10-08" 56.749998 57.75 56.25 57.75 6177600 0.420637
"1981-10-09" 57.625002 57.625002 56.500002 56.749998 5750400 0.413353
"1981-10-12" 56.625 56.625 55.375002 55.624998 4166400 0.405159
"1981-10-13" 55.624998 56.749998 55.375002 56.625 5846400 0.412443
"1981-10-14" 56.374998 56.374998 55.5 55.5 13190400 0.404248
"1981-10-15" 55.624998 56.25 55.624998 55.999998 3355200 0.40789
"1981-10-16" 55.875 55.875 55.5 55.750002 4627200 0.406069
"1981-10-19" 55.750002 55.750002 55.125 55.125 4632000 0.401517
"1981-10-20" 55.125 55.750002 54.75 55.125 9288000 0.401517
"1981-10-21" 55.125 55.750002 55.125 55.249998 4771200 0.402427
"1981-10-22" 55.125 55.125 54.124998 54.250002 6091200 0.395144
"1981-10-23" 54.124998 54.124998 53.625 53.749998 4800000 0.391502
"1981-10-26" 53.749998 54.124998 53.25 54.124998 6139200 0.394233
"1981-10-27" 54.124998 54.375 53.875002 54.250002 7785600 0.395144
"1981-10-28" 54.250002 54.375 53.500002 53.500002 6096000 0.389681
"1981-10-29" 53.500002 53.749998 53.125002 53.125002 3998400 0.386949
"1981-10-30" 53.125002 54.250002 53.125002 54.250002 7833600 0.395144
"1981-11-02" 55.000002 55.999998 55.000002 55.624998 13521600 0.405159
"1981-11-03" 55.624998 55.875 55.249998 55.750002 8270400 0.406069
"1981-11-04" 55.875 56.625 55.875 56.500002 12139200 0.411532
"1981-11-05" 56.500002 56.500002 55.875 55.999998 6700800 0.40789
"1981-11-06" 55.999998 56.125002 55.249998 55.249998 5846400 0.402427
"1981-11-09" 55.249998 55.999998 55.249998 55.624998 9489600 0.405159
"1981-11-10" 55.624998 56.500002 55.624998 55.999998 9916800 0.40789
"1981-11-11" 55.999998 57 55.750002 56.749998 7617600 0.413353
"1981-11-12" 56.749998 57.625002 56.500002 57.124998 8870400 0.416084
"1981-11-13" 57.124998 57.124998 56.374998 56.500002 4891200 0.411532
"1981-11-16" 56.25 56.25 55.249998 55.375002 6585600 0.403338
"1981-11-17" 55.375002 55.875 55.375002 55.875 7809600 0.40698
"1981-11-18" 55.875 56.25 55.249998 55.375002 6619200 0.403338
"1981-11-19" 55.375002 56.125002 55.249998 55.999998 3840000 0.40789
"1981-11-20" 55.999998 57.250002 55.875 57 7027200 0.415174
"1981-11-23" 57.375 58.750002 57.375 57.874998 9849600 0.421547
"1981-11-24" 58.125 59.25 58.125 59.25 10876800 0.431562
"1981-11-25" 59.25 60 59.25 59.625 12672000 0.434294
"1981-11-27" 59.625 60.250002 59.500002 60.124998 5515200 0.437936
"1981-11-30" 60.124998 60.375 59.749998 60.375 12628800 0.439757
"1981-12-01" 60.250002 60.250002 59.625 59.749998 11923200 0.44105
"1981-12-02" 59.749998 59.875002 58.999998 59.125002 4555200 0.436436
"1981-12-03" 59.125002 59.875002 58.750002 59.875002 10852800 0.441972
"1981-12-04" 59.875002 60 59.25 59.875002 10824000 0.441972
"1981-12-07" 59.875002 60.250002 59.500002 60 10339200 0.442895
"1981-12-08" 59.749998 59.749998 59.25 59.374998 7574400 0.438281
"1981-12-09" 59.374998 59.625 59.125002 59.500002 13056000 0.439204
"1981-12-10" 59.500002 60.124998 59.374998 59.875002 12076800 0.441972
"1981-12-11" 59.875002 60 59.625 59.625 5548800 0.440127
"1981-12-14" 59.125002 59.125002 58.000002 58.000002 9921600 0.428132
"1981-12-15" 58.000002 58.875 58.000002 58.750002 6331200 0.433668
"1981-12-16" 58.750002 58.875 58.125 58.375002 7300800 0.4309
"1981-12-17" 58.375002 58.624998 58.125 58.5 6254400 0.431823
"1981-12-18" 58.5 58.999998 58.5 58.624998 6043200 0.432745
"1981-12-21" 58.624998 58.875 57.874998 58.000002 5097600 0.428132
"1981-12-22" 58.000002 58.5 57.625002 58.000002 6878400 0.428132
"1981-12-23" 58.000002 58.375002 57.874998 58.249998 5841600 0.429977
"1981-12-24" 58.249998 58.249998 57.874998 58.000002 8256000 0.428132
"1981-12-28" 58.000002 58.125 57.75 57.874998 3225600 0.427209
"1981-12-29" 57.874998 58.000002 57 57.250002 5966400 0.422596
"1981-12-30" 57.250002 57.75 57.250002 57.375 2510400 0.423518
"1981-12-31" 57.375 57.874998 57.250002 57.375 3336000 0.423518
"1982-01-04" 58.249998 58.624998 57.75 58.375002 8678400 0.4309
"1982-01-05" 57.75 58.249998 57.124998 57.375 10473600 0.423518
"1982-01-06" 57.375 57.625002 57 57.250002 7699200 0.422596
"1982-01-07" 57.499998 57.75 57.250002 57.625002 6628800 0.425364
"1982-01-08" 57.874998 58.125 57.625002 57.625002 4684800 0.425364
"1982-01-11" 57.375 58.5 56.125002 56.500002 8184000 0.417059
"1982-01-12" 56.625 57 56.25 56.25 9355200 0.415214
"1982-01-13" 55.999998 56.625 55.375002 55.750002 10368000 0.411523
"1982-01-14" 55.624998 56.125002 55.000002 55.5 9076800 0.409678
"1982-01-15" 55.999998 56.25 55.624998 55.999998 5860800 0.413369
"1982-01-18" 56.749998 57.625002 55.750002 57.499998 6931200 0.424441
"1982-01-19" 58.000002 58.375002 57.625002 57.625002 11035200 0.425364
"1982-01-20" 58.000002 58.375002 57.625002 58.000002 13022400 0.428132
"1982-01-21" 58.999998 60 58.000002 59.25 10320000 0.437359
"1982-01-22" 59.25 59.749998 58.624998 58.999998 8352000 0.435513
"1982-01-25" 58.624998 58.875 58.249998 58.750002 6662400 0.433668
"1982-01-26" 59.500002 59.625 59.25 59.374998 10248000 0.438281
"1982-01-27" 59.625 60.124998 59.125002 60 12484800 0.442895
"1982-01-28" 60.75 61.375002 60.124998 61.000002 15110400 0.450277
"1982-01-29" 62.125002 62.625 61.5 62.500002 20515200 0.461349
"1982-02-01" 61.875 62.374998 61.249998 61.249998 13564800 0.452122
"1982-02-02" 61.999998 62.500002 61.5 62.125002 13411200 0.458581
"1982-02-03" 62.25 62.500002 61.999998 61.999998 7617600 0.457658
"1982-02-04" 62.374998 62.749998 61.875 62.500002 14179200 0.461349
"1982-02-05" 63.124998 63.75 62.374998 63 10497600 0.46504
"1982-02-08" 62.374998 62.749998 61.875 61.999998 9129600 0.457658
"1982-02-09" 61.125 61.750002 60.499998 60.75 14625600 0.448431
"1982-02-10" 61.375002 61.624998 61.000002 61.375002 7569600 0.453045
"1982-02-11" 60.75 61.624998 59.875002 59.875002 11030400 0.441972
"1982-02-12" 60 60.250002 59.625 60 8414400 0.442895
"1982-02-16" 59.749998 60.499998 58.875 60.124998 10401600 0.443818
"1982-02-17" 60.375 60.874998 59.749998 60 8563200 0.442895
"1982-02-18" 61.125 61.875 60.375 61.249998 18772800 0.452122
"1982-02-19" 61.375002 61.5 61.125 61.375002 8270400 0.453045
"1982-02-22" 61.624998 62.374998 60.75 60.75 13627200 0.448431
"1982-02-23" 61.000002 61.375002 60.499998 61.000002 8841600 0.450277
"1982-02-24" 61.375002 62.125002 60.625002 61.999998 17668800 0.457658
"1982-02-25" 62.500002 63.124998 61.750002 62.875002 12249600 0.464117
"1982-02-26" 62.875002 63.124998 62.500002 62.875002 6302400 0.464117
"1982-03-01" 63.124998 63.499998 62.625 63.250002 11073600 0.466885
"1982-03-02" 63.124998 63.75 62.500002 62.500002 25910400 0.461349
"1982-03-03" 61.249998 61.875 60.499998 61.125 14040000 0.457051
"1982-03-04" 60.874998 61.624998 60.124998 60.124998 14068800 0.449573
"1982-03-05" 60.375 60.625002 60.124998 60.250002 11318400 0.450508
"1982-03-08" 60.625002 61.125 60 60 17774400 0.448639
"1982-03-09" 60.625002 61.375002 59.749998 60.625002 16310400 0.453312
"1982-03-10" 60.874998 61.249998 60.375 60.625002 16761600 0.453312
"1982-03-11" 60.874998 61.125 60.499998 60.625002 13824000 0.453312
"1982-03-12" 59.875002 60.375 59.25 59.25 10521600 0.443031
"1982-03-15" 59.500002 59.875002 58.999998 59.875002 6638400 0.447704
"1982-03-16" 60.124998 60.625002 59.500002 59.500002 7852800 0.4449
"1982-03-17" 59.749998 60 59.500002 59.749998 12100800 0.446769
"1982-03-18" 60.250002 60.625002 59.749998 60.375 6705600 0.451443
"1982-03-19" 60.250002 60.499998 60 60 10852800 0.448639
"1982-03-22" 60.625002 61.125 60.124998 60.874998 13828800 0.455181
"1982-03-23" 61.5 61.750002 61.125 61.750002 9062400 0.461724
"1982-03-24" 61.5 61.875 61.125 61.375002 13118400 0.45892
"1982-03-25" 61.875 62.374998 61.249998 61.750002 12748800 0.461724
"1982-03-26" 61.5 61.750002 61.125 61.5 7204800 0.459855
"1982-03-29" 61.875 62.25 61.5 62.25 7742400 0.465463
"1982-03-30" 62.25 62.625 61.875 62.374998 6240000 0.466397
"1982-03-31" 63.124998 64.000002 62.125002 63.375 13924800 0.473875
"1982-04-01" 64.000002 64.624998 63.250002 64.375002 13478400 0.481352
"1982-04-02" 64.375002 64.5 64.125 64.249998 9633600 0.480417
"1982-04-05" 64.5 64.875 64.000002 64.249998 8414400 0.480417
"1982-04-06" 64.249998 64.5 63.874998 64.5 6614400 0.482287
"1982-04-07" 64.249998 64.624998 63.75 63.75 7507200 0.476679
"1982-04-08" 64.125 64.624998 63.625002 64.249998 9009600 0.480417
"1982-04-12" 64.000002 64.249998 63.625002 63.874998 6648000 0.477613
"1982-04-13" 64.125 64.5 63.625002 63.874998 5980800 0.477613
"1982-04-14" 63.625002 63.75 63.375 63.499998 3643200 0.474809
"1982-04-15" 63.499998 63.874998 63 63.874998 5457600 0.477613
"1982-04-16" 63.874998 64.000002 63.75 63.874998 14558400 0.477613
"1982-04-19" 64.375002 64.875 63.874998 64.5 7070400 0.482287
"1982-04-20" 63.874998 64.5 63.250002 63.499998 4003200 0.474809
"1982-04-21" 63.499998 63.874998 63.124998 63.75 8001600 0.476679
"1982-04-22" 64.375002 64.624998 64.125 64.125 7315200 0.479483
"1982-04-23" 64.875 65.25 64.375002 64.999998 18518400 0.486025
"1982-04-26" 65.749998 66.375 64.999998 65.875002 12849600 0.492568
"1982-04-27" 65.875002 66.250002 65.500002 65.749998 9772800 0.491633
"1982-04-28" 65.374998 66 64.750002 65.500002 8395200 0.489764
"1982-04-29" 64.5 64.875 64.000002 64.249998 10622400 0.480417
"1982-04-30" 64.375002 64.750002 64.000002 64.125 9388800 0.479483
"1982-05-03" 64.375002 64.624998 64.000002 64.375002 4507200 0.481352
"1982-05-04" 64.999998 65.625 64.375002 65.500002 8836800 0.489764
"1982-05-05" 66 66.250002 65.625 65.875002 10776000 0.492568
"1982-05-06" 65.625 66.124998 64.999998 65.25 13742400 0.487895
"1982-05-07" 65.625 66 65.125002 65.25 13411200 0.487895
"1982-05-10" 64.624998 65.125002 64.125 64.125 7584000 0.479483
"1982-05-11" 64.125 64.5 63.625002 64.000002 11448000 0.478548
"1982-05-12" 63.250002 64.000002 62.500002 63.375 17587200 0.473875
"1982-05-13" 63 63.375 62.625 62.875002 6998400 0.470136
"1982-05-14" 62.749998 62.875002 62.500002 62.625 5107200 0.468267
"1982-05-17" 62.125002 62.374998 61.875 62.25 10886400 0.465463
"1982-05-18" 62.125002 62.25 61.875 62.125002 6777600 0.464528
"1982-05-19" 62.374998 62.749998 61.999998 62.25 10468800 0.465463
"1982-05-20" 62.374998 62.625 61.999998 62.25 12331200 0.465463
"1982-05-21" 62.500002 62.749998 62.125002 62.625 5409600 0.468267
"1982-05-24" 62.500002 62.749998 62.125002 62.625 9432000 0.468267
"1982-05-25" 62.500002 63 61.999998 61.999998 8971200 0.463593
"1982-05-26" 61.875 62.125002 61.5 62.125002 11198400 0.464528
"1982-05-27" 62.25 62.500002 61.999998 62.25 5510400 0.465463
"1982-05-28" 61.999998 62.374998 61.624998 61.875 12110400 0.462659
"1982-06-01" 61.875 61.999998 61.750002 61.750002 13819200 0.461724
"1982-06-02" 61.875 62.125002 61.624998 62.125002 19113600 0.464528
"1982-06-03" 61.125 61.5 60.75 60.874998 10656000 0.461496
"1982-06-04" 61.000002 61.375002 60.499998 60.625002 8942400 0.459601
"1982-06-07" 60.375 60.75 60 60.499998 15096000 0.458653
"1982-06-08" 60.75 61.125 60.375 60.625002 11059200 0.459601
"1982-06-09" 60.625002 60.874998 60.375 60.75 11673600 0.460549
"1982-06-10" 60.75 61.000002 60.375 61.000002 16948800 0.462444
"1982-06-11" 61.875 62.125002 61.5 61.999998 21897600 0.470025
"1982-06-14" 61.375002 61.750002 61.000002 61.249998 10852800 0.464339
"1982-06-15" 61.000002 61.249998 60.75 61.249998 9110400 0.464339
"1982-06-16" 61.5 61.624998 61.249998 61.249998 5136000 0.464339
"1982-06-17" 61.000002 61.375002 60.499998 60.75 7550400 0.460549
"1982-06-18" 60.625002 60.874998 60.250002 60.499998 6504000 0.458653
"1982-06-21" 60.75 61.249998 60.250002 60.75 7574400 0.460549
"1982-06-22" 61.375002 62.125002 60.625002 61.999998 6638400 0.470025
"1982-06-23" 62.749998 63.625002 61.875 62.625 12528000 0.474763
"1982-06-24" 63.499998 63.874998 63 63.250002 11601600 0.479501
"1982-06-25" 62.749998 63.124998 62.374998 62.374998 6912000 0.472868
"1982-06-28" 63 63.75 62.125002 63.375 8280000 0.480449
"1982-06-29" 63.625002 64.125 63.124998 63.75 16296000 0.483292
"1982-06-30" 64.000002 64.249998 63.625002 63.625002 18556800 0.482344
"1982-07-01" 63.625002 63.874998 63.375 63.499998 6585600 0.481396
"1982-07-02" 63.250002 63.625002 62.875002 63.499998 13118400 0.481396
"1982-07-06" 63.625002 64.375002 62.875002 64.375002 7617600 0.48803
"1982-07-07" 63.874998 64.125 63.499998 63.499998 7896000 0.481396
"1982-07-08" 64.249998 64.750002 63.625002 64.750002 13982400 0.490873
"1982-07-09" 65.625 66.124998 65.125002 65.875002 24907200 0.499401
"1982-07-12" 67.999998 68.500002 67.375002 68.500002 11894400 0.519302
"1982-07-13" 67.750002 68.125002 67.000002 67.624998 19857600 0.512668
"1982-07-14" 67.999998 68.500002 67.375002 68.500002 11894400 0.519302
"1982-07-15" 68.125002 68.625 67.624998 68.125002 16248000 0.516459
"1982-07-16" 68.625 69.499998 67.750002 69.375 13075200 0.525935
"1982-07-19" 69.124998 69.874998 68.374998 68.749998 12206400 0.521197
"1982-07-20" 68.749998 69.124998 68.125002 68.749998 11227200 0.521197
"1982-07-21" 68.374998 69.124998 67.624998 67.999998 17683200 0.515511
"1982-07-22" 68.125002 68.500002 67.624998 67.750002 8548800 0.513616
"1982-07-23" 67.624998 67.999998 67.125 67.375002 6556800 0.510773
"1982-07-26" 67.249998 67.875 66.625002 67.375002 9499200 0.510773
"1982-07-27" 67.125 67.875 66.375 66.375 19382400 0.503192
"1982-07-28" 65.625 66.375 65.25 65.875002 14721600 0.499401
"1982-07-29" 66.124998 66.375 65.749998 66.124998 15600000 0.501297
"1982-07-30" 66 66.375 65.625 65.749998 8078400 0.498454
"1982-08-02" 66.874998 67.5 66.250002 67.249998 10867200 0.509825
"1982-08-03" 67.875 68.374998 67.375002 67.5 21614400 0.511721
"1982-08-04" 66.499998 67.125 65.875002 66 13521600 0.500349
"1982-08-05" 65.500002 65.875002 65.125002 65.625 8692800 0.497506
"1982-08-06" 65.125002 66 64.249998 64.375002 16353600 0.48803
"1982-08-09" 63.75 64.624998 62.875002 64.375002 13752000 0.48803
"1982-08-10" 64.624998 65.25 64.000002 64.125 36168000 0.486135
"1982-08-11" 63.75 64.249998 63.124998 63.124998 14856000 0.478554
"1982-08-12" 63.625002 64.249998 62.875002 63 10915200 0.477606
"1982-08-13" 63.75 64.375002 63.124998 64.000002 6609600 0.485187
"1982-08-16" 64.624998 65.25 64.000002 64.000002 14289600 0.485187
"1982-08-17" 66.499998 68.374998 64.5 68.374998 28963200 0.518354
"1982-08-18" 68.374998 69.250002 67.5 67.999998 33556800 0.515511
"1982-08-19" 68.500002 69.124998 67.750002 68.374998 29678400 0.518354
"1982-08-20" 69.250002 70.125 68.25 70.000002 20419200 0.530673
"1982-08-23" 70.5 71.500002 69.375 71.125002 31152000 0.539202
"1982-08-24" 70.624998 71.500002 69.625002 70.624998 36057600 0.535411
"1982-08-25" 71.500002 72.250002 70.750002 71.25 29116800 0.54015
"1982-08-26" 73.249998 73.999998 72.375 73.000002 52094400 0.553416
"1982-08-27" 72.250002 72.874998 71.625 72.499998 15768000 0.549626
"1982-08-30" 72.499998 73.5 71.374998 73.5 20409600 0.557207
"1982-08-31" 74.374998 75.874998 72.75 75.250002 32433600 0.570474
"1982-09-01" 74.749998 75.499998 73.875 74.125002 34473600 0.561945
"1982-09-02" 75.124998 76.375002 73.875 76.125 26385600 0.577107
"1982-09-03" 78.124998 79.375002 76.750002 78.124998 27105600 0.592269
"1982-09-07" 76.999998 77.500002 76.5 76.875 21624000 0.582793
"1982-09-08" 76.624998 77.625 75.499998 75.75 22502400 0.574264
"1982-09-09" 75.250002 75.75 74.625 74.749998 17011200 0.566683
"1982-09-10" 74.125002 74.625 73.5 74.500002 17016000 0.564788
"1982-09-13" 75.250002 76.5 73.999998 76.249998 12835200 0.578055
"1982-09-14" 76.750002 77.25 76.125 76.624998 16526400 0.580898
"1982-09-15" 76.624998 76.999998 76.125 76.5 13675200 0.57995
"1982-09-16" 76.624998 77.25 76.000002 76.125 16742400 0.577107
"1982-09-17" 76.000002 76.249998 75.625002 75.75 7737600 0.574264
"1982-09-20" 75.499998 76.000002 75 75.499998 14659200 0.572369
"1982-09-21" 76.5 77.25 75.75 77.25 11942400 0.585636
"1982-09-22" 78.124998 79.000002 77.25 77.25 33043200 0.585636
"1982-09-23" 76.624998 77.625 75.625002 76.999998 14433600 0.583741
"1982-09-24" 76.000002 76.5 75.499998 75.874998 12038400 0.575212
"1982-09-27" 76.5 77.25 75.75 77.125002 8750400 0.584688
"1982-09-28" 76.375002 76.624998 76.000002 76.000002 11764800 0.582581
"1982-09-29" 75.375 76.000002 74.749998 75.124998 15283200 0.575873
"1982-09-30" 74.875002 75.250002 74.374998 74.749998 17745600 0.572999
"1982-10-01" 76.000002 77.25 74.625 76.750002 17265600 0.58833
"1982-10-04" 75.75 76.125 75.250002 76.000002 15297600 0.582581
"1982-10-05" 76.624998 76.875 76.249998 76.375002 17107200 0.585455
"1982-10-06" 79.000002 81.124998 76.875 80.500002 30043200 0.617076
"1982-10-07" 81 81.499998 80.500002 81.250002 30931200 0.622825
"1982-10-08" 81.75 82.750002 80.625 82.249998 22363200 0.63049
"1982-10-11" 82.999998 84.499998 81.499998 82.999998 23092800 0.63624
"1982-10-12" 82.125 84.625002 81.625002 82.624998 22372800 0.633365
"1982-10-13" 82.875 84.250002 81.625002 83.25 23203200 0.638156
"1982-10-14" 81.874998 83.125002 80.625 81.124998 13449600 0.621867
"1982-10-15" 80.500002 81.499998 79.5 79.750002 15364800 0.611327
"1982-10-18" 83.125002 84.874998 81.375 84.874998 15552000 0.650612
"1982-10-19" 84.124998 84.75 83.374998 83.875002 14126400 0.642947
"1982-10-20" 84.499998 85.5 83.374998 85.125 28968000 0.652529
"1982-10-21" 84.75 85.750002 83.625 85.125 22252800 0.652529
"1982-10-22" 85.624998 86.625 84.499998 85.249998 14841600 0.653487
"1982-10-25" 84 84.75 83.25 83.374998 13243200 0.639114
"1982-10-26" 83.25 84.625002 81.75 84.124998 16195200 0.644863
"1982-10-27" 84.874998 85.624998 84 84.75 17548800 0.649654
"1982-10-28" 85.000002 85.624998 84.250002 84.250002 10708800 0.645821
"1982-10-29" 85.375002 86.749998 83.875002 85.875 17995200 0.658278
"1982-11-01" 86.625 88.000002 85.125 87.874998 14534400 0.673609
"1982-11-02" 88.750002 89.625 87.75 88.875 11068800 0.681275
"1982-11-03" 91.249998 93.375 89.125002 93.375 19872000 0.715769
"1982-11-04" 92.374998 94.249998 90.499998 91.000002 28348800 0.697564
"1982-11-05" 91.375002 92.374998 90.375 91.875 12278400 0.704271
"1982-11-08" 90.625002 91.624998 89.625 89.749998 13713600 0.687982
"1982-11-09" 90.874998 91.624998 90 91.375002 15052800 0.700438
"1982-11-10" 91.249998 92.749998 89.625 90 15638400 0.689898
"1982-11-11" 89.875002 91.000002 88.750002 91.000002 23174400 0.697564
"1982-11-12" 90.874998 91.750002 90 90.625002 12489600 0.694689
"1982-11-15" 89.125002 89.749998 88.375002 88.375002 16785600 0.677442
"1982-11-16" 87.625002 88.875 86.25 87.75 18523200 0.672651
"1982-11-17" 88.999998 89.749998 88.249998 88.999998 14025600 0.682233
"1982-11-18" 89.749998 90.625002 88.750002 90.625002 13296000 0.694689
"1982-11-19" 90.874998 91.624998 90 90.499998 18220800 0.693731
"1982-11-22" 89.25 90.75 87.625002 87.625002 13958400 0.671693
"1982-11-23" 87.874998 88.375002 87.250002 87.874998 12403200 0.673609
"1982-11-24" 88.5 88.875 88.000002 88.5 13200000 0.6784
"1982-11-26" 88.750002 88.999998 88.5 88.5 6724800 0.6784
"1982-11-29" 88.875 89.25 88.375002 88.875 11937600 0.681275
"1982-11-30" 90.375 92.500002 88.249998 92.500002 26952000 0.71591
"1982-12-01" 92.25 93.250002 91.249998 91.750002 25646400 0.710105
"1982-12-02" 92.25 92.749998 91.624998 91.624998 18681600 0.709138
"1982-12-03" 92.125002 92.625 91.5 91.624998 10142400 0.709138
"1982-12-06" 94.125 96.624996 91.624998 95.500002 19214400 0.739128
"1982-12-07" 97.125 98.625 95.625 97.374996 19219200 0.75364
"1982-12-08" 98.000004 99.500004 96.500004 96.999996 19790400 0.750738
"1982-12-09" 96.624996 98.000004 95.25 95.25 14548800 0.737194
"1982-12-10" 94.999998 96.500004 93.499998 93.75 13680000 0.725584
"1982-12-13" 94.000002 94.375002 93.625002 94.000002 5126400 0.727519
"1982-12-14" 94.750002 96.500004 93 93.375 20107200 0.722682
"1982-12-15" 92.125002 93 91.249998 91.375002 21662400 0.707203
"1982-12-16" 92.25 92.749998 91.624998 91.999998 9110400 0.71204
"1982-12-17" 91.999998 92.875002 91.125 92.625 14908800 0.716877
"1982-12-20" 93.250002 93.75 92.749998 92.875002 12705600 0.718812
"1982-12-21" 94.5 96.249996 92.749998 96 10180800 0.742998
"1982-12-22" 97.125 98.375004 95.749998 97.5 14390400 0.754608
"1982-12-23" 97.5 98.375004 96.500004 97.875 9206400 0.75751
"1982-12-27" 98.750004 99.999996 97.374996 99.249996 10579200 0.768152
"1982-12-28" 98.124996 99.375 96.75 96.999996 6369600 0.750738
"1982-12-29" 97.5 98.25 96.75 97.749996 8222400 0.756542
"1982-12-30" 96.125004 97.875 94.249998 95.625 8568000 0.740096
"1982-12-31" 95.374998 96 94.750002 94.875 4526400 0.734291
"1983-01-03" 93.375 94.999998 91.624998 91.750002 12163200 0.710105
"1983-01-04" 92.625 94.000002 91.125 93.625002 13728000 0.724617
"1983-01-05" 93.250002 94.000002 92.374998 93 12484800 0.719779
"1983-01-06" 94.5 96.249996 92.749998 95.374998 15672000 0.738161
"1983-01-07" 96.875004 98.625 94.999998 96.624996 20390400 0.747835
"1983-01-10" 97.749996 99.249996 96.125004 99.125004 18820800 0.767184
"1983-01-11" 98.124996 99.375 96.75 97.875 14419200 0.75751
"1983-01-12" 98.750004 99.999996 97.5 97.5 22132800 0.754608
"1983-01-13" 97.250004 98.499996 96 96.75 14923200 0.748803
"1983-01-14" 96.624996 97.625004 95.500002 96.249996 11928000 0.744933
"1983-01-17" 96.75 97.250004 96.125004 96.500004 14304000 0.746868
"1983-01-18" 96.75 97.250004 96.125004 96.500004 19219200 0.746868
"1983-01-19" 95.749998 96.75 94.750002 95.625 8284800 0.740096
"1983-01-20" 95.625 96.375 94.750002 94.999998 6763200 0.735259
"1983-01-21" 94.5 95.25 93.75 93.874998 10824000 0.726552
"1983-01-24" 91.5 92.25 90.75 91.999998 19252800 0.71204
"1983-01-25" 93 93.625002 92.374998 93.499998 13598400 0.723649
"1983-01-26" 93.124998 94.000002 92.25 92.749998 10972800 0.717845
"1983-01-27" 93.499998 95.25 91.750002 95.25 24086400 0.737194
"1983-01-28" 99.500004 100.749996 98.124996 99.624996 59443200 0.771054
"1983-01-31" 101.750004 103.5 99.875004 103.5 29299200 0.801045
"1983-02-01" 102.249996 103.625004 100.749996 100.875 26164800 0.780729
"1983-02-02" 100.5 101.625 99.249996 100.250004 20764800 0.775891
"1983-02-03" 100.374996 101.124996 99.624996 99.999996 16252800 0.773956
"1983-02-04" 100.125 100.5 99.624996 100.5 15696000 0.777826
"1983-02-07" 102.125004 103.250004 100.875 102.999996 16833600 0.797175
"1983-02-08" 102.249996 103.5 100.875 101.750004 16752000 0.787501
"1983-02-09" 101.750004 102.500004 101.000004 102.500004 19910400 0.793305
"1983-02-10" 103.374996 104.499996 102.249996 103.625004 12830400 0.802012
"1983-02-11" 103.374996 104.499996 102.125004 102.75 10060800 0.79524
"1983-02-14" 103.250004 104.000004 102.500004 103.749996 7492800 0.80298
"1983-02-15" 102.875004 103.749996 102 102 14928000 0.789436
"1983-02-16" 102.624996 103.374996 101.750004 101.750004 10176000 0.787501
"1983-02-17" 101.375004 102.249996 100.374996 101.750004 11044800 0.787501
"1983-02-18" 102.875004 104.874996 100.875 103.749996 13041600 0.80298
"1983-02-22" 104.625 105.75 103.5 103.875 15446400 0.803947
"1983-02-23" 105.624996 107.000004 104.124996 107.000004 18292800 0.828133
"1983-02-24" 107.750004 108.875004 106.625004 108.75 21883200 0.841678
"1983-02-25" 108.500004 108.999996 108 108.624996 16929600 0.84071
"1983-02-28" 108.624996 109.5 107.750004 108.500004 14692800 0.839743
"1983-03-01" 110.000004 111.249996 108.75 111 36744000 0.859092
"1983-03-02" 108.624996 109.5 107.750004 108 24921600 0.842324
"1983-03-03" 107.874996 108.75 107.000004 107.000004 15484800 0.834525
"1983-03-04" 107.375004 108.75 105.999996 108.624996 14692800 0.847198
"1983-03-07" 107.750004 108.75 106.749996 108 10555200 0.842324
"1983-03-08" 105.624996 107.25 104.000004 104.25 12744000 0.813076
"1983-03-09" 104.750004 105.875004 103.625004 105.624996 13963200 0.8238
"1983-03-10" 103.749996 105.875004 101.499996 102.999996 12000000 0.803327
"1983-03-11" 102.375 103.125 101.499996 102.500004 9576000 0.799428
"1983-03-14" 102.999996 103.749996 102.125004 103.250004 10790400 0.805277
"1983-03-15" 102.875004 103.5 102.249996 103.374996 11596800 0.806252
"1983-03-16" 103.250004 104.375004 102.125004 102.125004 11616000 0.796503
"1983-03-17" 102.249996 102.624996 101.750004 102.375 5990400 0.798453
"1983-03-18" 102.249996 102.999996 101.499996 101.874996 9883200 0.794553
"1983-03-21" 102.624996 103.749996 101.499996 102.999996 13718400 0.803327
"1983-03-22" 103.250004 104.000004 102.999996 102.999996 17246400 0.803327
"1983-03-23" 103.250004 106.749996 103.250004 105.875004 21177600 0.82575
"1983-03-24" 105.999996 106.374996 105 105.500004 9907200 0.822826
"1983-03-25" 105.500004 106.125 104.000004 105 11400000 0.818926
"1983-03-28" 105 105.375 103.749996 104.124996 6153600 0.812102
"1983-03-29" 103.875 105.249996 103.875 104.750004 8462400 0.816976
"1983-03-30" 104.750004 106.875 104.750004 106.5 9004800 0.830625
"1983-03-31" 107.000004 107.499996 105 105 10185600 0.818926
"1983-04-04" 105 105.125004 103.5 104.124996 11078400 0.812102
"1983-04-05" 104.25 104.750004 103.625004 104.25 9811200 0.813076
"1983-04-06" 104.000004 104.25 102.75 103.250004 10262400 0.805277
"1983-04-07" 104.000004 104.375004 103.250004 103.625004 11116800 0.808202
"1983-04-08" 103.625004 105.500004 103.125 105.500004 7675200 0.822826
"1983-04-11" 105.999996 108.249996 105.75 108.249996 12638400 0.844274
"1983-04-12" 107.874996 108 106.875 107.499996 11769600 0.838424
"1983-04-13" 108 108.875004 107.375004 108 11035200 0.842324
"1983-04-14" 108.624996 108.75 107.499996 108.75 12590400 0.848173
"1983-04-15" 108.875004 108.999996 108.249996 108.75 10224000 0.848173
"1983-04-18" 108.75 111 108.75 111 18153600 0.865722
"1983-04-19" 111 111.500004 109.5 111 11059200 0.865722
"1983-04-20" 111 112.749996 111 111.999996 10128000 0.873521
"1983-04-21" 111.999996 112.5 110.499996 110.874996 12667200 0.864747
"1983-04-22" 110.750004 111.249996 108.999996 109.125 7737600 0.851098
"1983-04-25" 108.875004 109.749996 108 108 10612800 0.842324
"1983-04-26" 109.125 110.750004 107.375004 110.750004 12859200 0.863772
"1983-04-27" 110.25 111.624996 108.875004 109.125 15628800 0.851098
"1983-04-28" 109.875 110.499996 109.125 110.499996 11654400 0.861822
"1983-04-29" 111.249996 112.125 110.375004 111.875004 10804800 0.872546
"1983-05-02" 110.625 112.125 108.999996 108.999996 13300800 0.850123
"1983-05-03" 108.999996 110.000004 108.375 110.000004 15249600 0.857922
"1983-05-04" 110.750004 111.375 110.124996 110.499996 21374400 0.861822
"1983-05-05" 110.499996 110.874996 110.124996 110.625 9436800 0.862797
"1983-05-06" 110.874996 112.625004 110.124996 111.500004 23548800 0.869621
"1983-05-09" 110.874996 111.75 110.625 110.750004 11841600 0.863772
"1983-05-10" 110.499996 111.500004 110.375004 111 7080000 0.865722
"1983-05-11" 110.499996 110.874996 108.75 109.250004 11443200 0.852073
"1983-05-12" 109.250004 109.625004 108 108.75 8649600 0.848173
"1983-05-13" 108.999996 110.874996 108.999996 109.875 9801600 0.856947
"1983-05-16" 108.75 109.5 108.624996 109.5 10977600 0.854023
"1983-05-17" 108.500004 109.250004 107.625 108 16780800 0.842324
"1983-05-18" 108.125004 108.624996 106.125 106.250004 14409600 0.828675
"1983-05-19" 105.999996 105.999996 104.750004 105.375 19656000 0.821851
"1983-05-20" 105.500004 106.250004 104.25 105 16468800 0.818926
"1983-05-23" 103.625004 105.875004 103.625004 105.75 19353600 0.824775
"1983-05-24" 106.749996 107.000004 105.249996 105.999996 20995200 0.826725
"1983-05-25" 106.5 106.625004 105.249996 106.125 16132800 0.8277
"1983-05-26" 106.125 106.250004 105.249996 105.75 10617600 0.824775
"1983-05-27" 105.500004 105.875004 103.749996 104.124996 13920000 0.812102
"1983-05-31" 103.625004 105 103.250004 103.374996 10819200 0.806252
"1983-06-01" 103.625004 105.125004 103.625004 105 10972800 0.818926
"1983-06-02" 52.750002 54 52.5 54 21753600 0.842324
"1983-06-03" 54 55.750002 53.875002 54.75 13315200 0.854023
"1983-06-06" 55.000002 55.375002 54.499998 55.000002 8937600 0.857922
"1983-06-07" 55.125 56.25 54.75 55.375002 11868000 0.863772
"1983-06-08" 55.375002 56.125002 54.874998 55.624998 16576800 0.867671
"1983-06-09" 55.375002 55.5 54.499998 54.75 16548000 0.861378
"1983-06-10" 55.249998 55.249998 54 54.124998 10372800 0.851545
"1983-06-13" 54.375 54.874998 54.250002 54.375 9088800 0.855478
"1983-06-14" 54.874998 55.5 54.75 55.125 11344800 0.867278
"1983-06-15" 55.375002 57 55.125 57 15549600 0.896777
"1983-06-16" 57.499998 57.75 57.124998 57.499998 29169600 0.904643
"1983-06-17" 57.375 57.499998 56.374998 56.749998 19365600 0.892844
"1983-06-20" 56.875002 57.124998 56.125002 56.500002 10459200 0.88891
"1983-06-21" 56.875002 57.625002 56.500002 57.499998 13036800 0.904643
"1983-06-22" 57.124998 57.625002 56.625 57 16065600 0.896777
"1983-06-23" 56.875002 56.875002 56.125002 56.374998 9888000 0.886944
"1983-06-24" 56.374998 56.500002 55.249998 55.5 8215200 0.873177
"1983-06-27" 55.5 55.5 53.625 53.625 11707200 0.843678
"1983-06-28" 53.625 54 52.5 52.5 18609600 0.825979
"1983-06-29" 52.249998 54 52.249998 53.749998 19360800 0.845645
"1983-06-30" 55.249998 55.375002 54.124998 55.000002 13384800 0.865311
"1983-07-01" 55.000002 55.000002 54 54.499998 9825600 0.857444
"1983-07-05" 54.250002 54.250002 53.374998 53.625 6484800 0.843678
"1983-07-06" 54.124998 54.250002 52.875 53.500002 7164000 0.841712
"1983-07-07" 53.625 54 52.875 52.999998 8479200 0.833845
"1983-07-08" 52.999998 53.25 52.750002 53.25 5488800 0.837778
"1983-07-11" 53.500002 54.375 53.374998 53.625 5932800 0.843678
"1983-07-12" 53.500002 53.500002 52.000002 52.5 14097600 0.825979
"1983-07-13" 52.5 52.875 52.125 52.624998 9770400 0.827945
"1983-07-14" 52.624998 53.374998 51.124998 51.874998 14680800 0.816146
"1983-07-15" 51.625002 51.874998 50.500002 50.625 12717600 0.796479
"1983-07-18" 50.625 50.625 49.5 50.125002 22516800 0.788613
"1983-07-19" 51.250002 51.375 50.25 50.749998 15734400 0.798446
"1983-07-20" 51.75 53.25 51.499998 53.25 17834400 0.837778
"1983-07-21" 53.25 54.250002 52.875 53.749998 13125600 0.845645
"1983-07-22" 53.4375 53.875002 52.999998 53.500002 5635200 0.841712
"1983-07-25" 53.25 54.75 52.750002 54.124998 11042400 0.851545
"1983-07-26" 54.124998 54.375 53.749998 53.875002 13202400 0.847611
"1983-07-27" 54.75 54.75 52.125 52.624998 19744800 0.827945
"1983-07-28" 52.5 52.624998 50.875002 51 13128000 0.802379
"1983-07-29" 50.500002 51.124998 49.000002 49.875 20179200 0.78468
"1983-08-01" 49.249998 50.125002 49.000002 49.000002 17020800 0.770913
"1983-08-02" 49.125 49.624998 49.000002 49.000002 13144800 0.770913
"1983-08-03" 49.000002 49.624998 48.625002 49.624998 14860800 0.780746
"1983-08-04" 49.750002 49.750002 45.999999 48.250002 42549600 0.759114
"1983-08-05" 48.375 49.000002 48.124998 48.250002 10387200 0.759114
"1983-08-08" 47.750001 47.874999 47.25 47.375001 10687200 0.745347
"1983-08-09" 47.750001 48.75 47.124999 48.250002 22176000 0.759114
"1983-08-10" 48.625002 49.750002 48.250002 49.5 13704000 0.77878
"1983-08-11" 49.624998 49.875 49.125 49.249998 11676000 0.774847
"1983-08-12" 49.5 49.624998 48.75 49.125 6914400 0.77288
"1983-08-15" 49.750002 50.25 49.5 49.750002 25024800 0.782713
"1983-08-16" 49.5 49.624998 47.874999 48.75 12746400 0.76698
"1983-08-17" 48.625002 48.75 47.750001 47.874999 15472800 0.753214
"1983-08-18" 47.375001 48 47.124999 47.375001 21189600 0.745347
"1983-08-19" 47.375001 47.874999 47.124999 47.625 13893600 0.749281
"1983-08-22" 48.250002 48.375 47.499999 47.750001 14683200 0.751247
"1983-08-23" 47.625 48 47.499999 47.625 12789600 0.749281
"1983-08-24" 47.625 48.250002 47.000001 47.25 19245600 0.743381
"1983-08-25" 47.499999 47.499999 46.749999 47.25 12660000 0.743381
"1983-08-26" 47.375001 48.250002 46.875 48.250002 11503200 0.759114
"1983-08-29" 47.750001 49.125 47.750001 48.874998 8402400 0.768947
"1983-08-30" 49.249998 49.750002 49.125 49.375002 16104000 0.776813
"1983-08-31" 49.375002 51.250002 49.249998 51.124998 18367200 0.804346
"1983-09-01" 51 51 49.875 50.25 12031200 0.79058
"1983-09-02" 50.125002 50.749998 49.999998 50.749998 5196000 0.798446
"1983-09-06" 51.75 51.75 51 51.75 12554400 0.814179
"1983-09-07" 51.625002 52.000002 51.124998 51.375 16552800 0.808279
"1983-09-08" 51.250002 51.625002 51.124998 51.375 8520000 0.808279
"1983-09-09" 51.250002 51.499998 50.625 51.250002 8467200 0.806313
"1983-09-12" 52.000002 52.125 49.624998 49.875 18616800 0.78468
"1983-09-13" 49.999998 50.374998 49.5 49.5 10111200 0.77878
"1983-09-14" 49.750002 50.125002 49.5 49.999998 8114400 0.786646
"1983-09-15" 49.999998 49.999998 49.5 49.624998 8728800 0.780746
"1983-09-16" 49.624998 50.500002 49.000002 49.999998 14071200 0.786646
"1983-09-19" 50.25 51 50.125002 50.25 9844800 0.79058
"1983-09-20" 50.875002 51.124998 50.125002 50.625 13308000 0.796479
"1983-09-21" 50.749998 51 49.875 50.125002 11340000 0.788613
"1983-09-22" 50.125002 51.75 50.125002 51.75 12141600 0.814179
"1983-09-23" 52.5 52.5 51.375 52.125 22056000 0.820079
"1983-09-26" 52.750002 53.374998 52.249998 52.875 13903200 0.831878
"1983-09-27" 52.249998 52.375002 51.75 52.375002 11918400 0.831481
"1983-09-28" 52.249998 52.375002 51.75 52.249998 5635200 0.829497
"1983-09-29" 52.249998 52.624998 52.125 52.375002 6873600 0.831481
"1983-09-30" 52.125 52.750002 51.75 52.750002 7814400 0.837434
"1983-10-03" 52.5 53.875002 52.249998 53.875002 10135200 0.855294
"1983-10-04" 54 55.000002 54 54.375 17383200 0.863232
"1983-10-05" 54.375 55.375002 54.375 55.375002 15412800 0.879108
"1983-10-06" 55.249998 55.375002 54.874998 55.249998 21424800 0.877123
"1983-10-07" 55.750002 56.125002 55.375002 55.999998 20248800 0.88903
"1983-10-10" 55.875 55.999998 55.125 55.875 9074400 0.887045
"1983-10-11" 55.249998 55.624998 53.500002 54 14020800 0.857279
"1983-10-12" 53.625 54.124998 52.750002 53.25 12393600 0.845372
"1983-10-13" 53.500002 53.625 52.249998 53.500002 8964000 0.849341
"1983-10-14" 53.25 53.500002 52.5 53.125002 10975200 0.843388
"1983-10-17" 53.500002 54.499998 53.125002 53.749998 11906400 0.85331
"1983-10-18" 53.500002 54.124998 52.750002 52.999998 9028800 0.841403
"1983-10-19" 52.5 53.625 52.249998 53.374998 9477600 0.847356
"1983-10-20" 53.500002 53.625 52.999998 53.500002 7605600 0.849341
"1983-10-21" 53.625 53.625 52.249998 52.624998 10716000 0.83545
"1983-10-24" 51 52.000002 50.875002 51.375 16185600 0.815605
"1983-10-25" 52.000002 52.375002 51.75 52.000002 19668000 0.825528
"1983-10-26" 52.249998 52.375002 51.874998 52.000002 6890400 0.825528
"1983-10-27" 52.000002 52.875 51.874998 52.750002 8176800 0.837434
"1983-10-28" 52.750002 52.999998 51.75 52.000002 6945600 0.825528
"1983-10-31" 52.249998 52.375002 51.625002 51.75 11352000 0.821559
"1983-11-01" 51.874998 51.874998 51 51.499998 7648800 0.81759
"1983-11-02" 51.625002 52.5 51.250002 52.375002 9813600 0.831481
"1983-11-03" 52.125 52.249998 51.625002 51.874998 9117600 0.823543
"1983-11-04" 51.874998 52.000002 51.250002 51.874998 7408800 0.823543
"1983-11-07" 51.375 51.874998 51.124998 51.75 11428800 0.821559
"1983-11-08" 51.874998 52.999998 51.499998 52.875 8258400 0.839419
"1983-11-09" 52.875 54.375 52.750002 54.250002 10183200 0.861248
"1983-11-10" 54.499998 55.125 54.250002 54.75 14316000 0.869185
"1983-11-11" 54.499998 55.5 54.499998 55.000002 16476000 0.873154
"1983-11-14" 55.249998 56.500002 55.249998 55.999998 24268800 0.88903
"1983-11-15" 55.750002 55.999998 55.125 55.5 15129600 0.881092
"1983-11-16" 55.375002 55.999998 54.375 55.125 10848000 0.875139
"1983-11-17" 55.375002 55.5 54.250002 55.000002 8628000 0.873154
"1983-11-18" 55.000002 55.5 54.625002 55.5 10660800 0.881092
"1983-11-21" 55.5 56.625 55.000002 56.374998 14066400 0.894983
"1983-11-22" 56.500002 56.500002 55.875 55.999998 15122400 0.88903
"1983-11-23" 56.25 56.875002 55.375002 56.749998 12429600 0.900936
"1983-11-25" 56.749998 56.875002 56.125002 56.500002 6624000 0.896968
"1983-11-28" 56.500002 56.749998 55.999998 56.625 5757600 0.898952
"1983-11-29" 56.749998 58.125 56.374998 58.000002 22399200 0.920781
"1983-11-30" 57.75 57.874998 57 57.124998 21067200 0.914774
"1983-12-01" 56.749998 57.625002 56.625 57.375 11212800 0.918778
"1983-12-02" 57 57.375 56.749998 57 9585600 0.912773
"1983-12-05" 57.124998 57.625002 56.749998 57.375 8385600 0.918778
"1983-12-06" 57.625002 58.375002 57.499998 57.75 18849600 0.924783
"1983-12-07" 57.75 58.875 57.75 58.375002 11858400 0.934791
"1983-12-08" 57.75 58.5 57.75 57.75 12446400 0.924783
"1983-12-09" 57.625002 57.874998 57.499998 57.499998 10651200 0.92078
"1983-12-12" 57.250002 57.874998 57.250002 57.874998 5443200 0.926785
"1983-12-13" 57.75 58.125 57.499998 57.75 10408800 0.924783
"1983-12-14" 57.499998 57.499998 56.374998 56.500002 11637600 0.904766
"1983-12-15" 56.500002 56.625 55.000002 55.125 14889600 0.882747
"1983-12-16" 55.624998 55.750002 55.125 55.125 16140000 0.882747
"1983-12-19" 55.750002 56.25 55.750002 55.875 11800800 0.894758
"1983-12-20" 55.999998 56.625 55.875 56.374998 12477600 0.902764
"1983-12-21" 57 57.625002 56.875002 57.625002 11426400 0.922781
"1983-12-22" 58.000002 58.624998 57.874998 58.5 13008000 0.936793
"1983-12-23" 58.125 58.375002 58.000002 58.249998 5875200 0.93279
"1983-12-27" 57.75 58.875 57.75 58.375002 6578400 0.934791
"1983-12-28" 58.5 58.750002 58.000002 58.249998 6288000 0.93279
"1983-12-29" 58.750002 58.750002 58.249998 58.375002 6820800 0.934791
"1983-12-30" 58.624998 58.750002 58.375002 58.624998 5947200 0.938795
"1984-01-03" 58.375002 58.375002 57.499998 57.625002 8990400 0.922781
"1984-01-04" 57.499998 58.5 57.375 58.000002 13180800 0.928786
"1984-01-05" 58.875 58.999998 57.625002 58.375002 17191200 0.934791
"1984-01-06" 58.5 58.624998 57.625002 58.000002 11551200 0.928786
"1984-01-09" 57.75 58.125 57.499998 57.874998 10960800 0.926785
"1984-01-10" 57.874998 58.375002 57.250002 57.499998 12290400 0.92078
"1984-01-11" 57.250002 58.125 57.124998 57.874998 10569600 0.926785
"1984-01-12" 58.125 58.249998 57.499998 57.625002 6900000 0.922781
"1984-01-13" 58.000002 58.249998 56.749998 57.124998 13005600 0.914774
"1984-01-16" 57.375 57.499998 56.749998 57.124998 7980000 0.914774
"1984-01-17" 57.250002 57.499998 57 57.499998 7725600 0.92078
"1984-01-18" 57.499998 57.499998 56.749998 56.749998 9871200 0.908769
"1984-01-19" 56.875002 57 56.500002 56.875002 6511200 0.910771
"1984-01-20" 57 57 55.750002 55.999998 10416000 0.896759
"1984-01-23" 55.624998 56.125002 55.375002 55.999998 9132000 0.896759
"1984-01-24" 55.750002 55.875 55.125 55.125 11107200 0.882747
"1984-01-25" 55.375002 55.750002 54 54 17128800 0.864732
"1984-01-26" 54.874998 54.874998 53.875002 54.124998 14702400 0.866734
"1984-01-27" 54.250002 54.375 53.374998 53.749998 13960800 0.860729
"1984-01-30" 54.124998 54.124998 53.25 53.749998 12398400 0.860729
"1984-01-31" 53.749998 54.75 53.625 54.375 13272000 0.870737
"1984-02-01" 54.375 55.125 54.124998 55.000002 13536000 0.880746
"1984-02-02" 55.249998 55.5 54.625002 55.5 14160000 0.888752
"1984-02-03" 55.750002 55.999998 54.375 54.499998 14184000 0.872739
"1984-02-06" 53.25 53.625 52.624998 52.875 20887200 0.846717
"1984-02-07" 53.374998 54.124998 52.624998 53.875002 16809600 0.86273
"1984-02-08" 54 54.625002 53.25 53.374998 17832000 0.854724
"1984-02-09" 53.125002 53.625 52.624998 52.999998 26416800 0.848719
"1984-02-10" 53.25 53.875002 53.125002 53.500002 13879200 0.856725
"1984-02-13" 53.749998 53.749998 51.625002 52.375002 12192000 0.83871
"1984-02-14" 52.999998 53.500002 52.5 53.25 19344000 0.852722
"1984-02-15" 53.500002 54 53.125002 53.374998 15890400 0.854724
"1984-02-16" 53.374998 53.875002 53.125002 53.25 8736000 0.852722
"1984-02-17" 52.999998 53.625 52.750002 52.750002 9218400 0.844715
"1984-02-21" 52.375002 52.875 51.874998 51.874998 10788000 0.830703
"1984-02-22" 52.000002 52.999998 51.874998 52.000002 21832800 0.832705
"1984-02-23" 51.625002 52.249998 51 52.000002 20020800 0.832705
"1984-02-24" 52.375002 54 52.375002 53.749998 24564000 0.860729
"1984-02-27" 53.625 54 52.999998 52.999998 15367200 0.848719
"1984-02-28" 52.999998 52.999998 51.75 52.125 13910400 0.834707
"1984-02-29" 52.000002 52.375002 51.499998 52.000002 16437600 0.832705
"1984-03-01" 51.375 51.874998 51 51.874998 9410400 0.838767
"1984-03-02" 52.750002 52.750002 51.874998 52.249998 12187200 0.84483
"1984-03-05" 52.125 52.750002 51.625002 51.75 5404800 0.836746
"1984-03-06" 51.625002 52.249998 51.499998 51.499998 14244000 0.832704
"1984-03-07" 51 51 49.750002 50.125002 19413600 0.810471
"1984-03-08" 49.999998 50.25 49.375002 49.5 13653600 0.800366
"1984-03-09" 49.5 49.624998 48.75 49.375002 10668000 0.798345
"1984-03-12" 49.249998 50.749998 49.249998 50.625 23805600 0.818556
"1984-03-13" 51.250002 52.249998 51.124998 51.625002 30384000 0.834725
"1984-03-14" 51.499998 52.125 51.250002 52.125 17839200 0.842809
"1984-03-15" 52.125 52.875 52.125 52.624998 15835200 0.850894
"1984-03-16" 54.124998 54.124998 53.25 53.374998 27696000 0.863021
"1984-03-19" 52.624998 53.125002 52.624998 52.875 9206400 0.854936
"1984-03-20" 53.125002 53.25 52.750002 52.999998 10015200 0.856957
"1984-03-21" 52.999998 53.125002 52.624998 52.750002 6849600 0.852915
"1984-03-22" 52.750002 52.750002 51.499998 51.75 9592800 0.836746
"1984-03-23" 51.874998 52.249998 51.499998 52.125 10226400 0.842809
"1984-03-26" 52.000002 52.249998 51.874998 52.000002 7279200 0.840788
"1984-03-27" 52.000002 52.875 52.000002 52.5 8186400 0.848873
"1984-03-28" 52.875 54.625002 52.750002 54.625002 16094400 0.883232
"1984-03-29" 55.125 55.5 55.000002 55.125 14685600 0.891316
"1984-03-30" 54.874998 55.125 54.625002 54.874998 8856000 0.887274
"1984-04-02" 54.874998 55.375002 53.625 54 9468000 0.873126
"1984-04-03" 53.875002 54.375 53.500002 53.625 13593600 0.867063
"1984-04-04" 53.749998 54.124998 53.374998 53.749998 9184800 0.869084
"1984-04-05" 54 54 51.375 51.625002 11512800 0.834725
"1984-04-06" 51.625002 52.000002 51.250002 51.625002 17877600 0.834725
"1984-04-09" 52.000002 52.000002 51.250002 51.499998 11265600 0.832704
"1984-04-10" 52.000002 52.750002 51.75 51.75 15559200 0.836746
"1984-04-11" 51.874998 52.375002 51.625002 51.75 9165600 0.836746
"1984-04-12" 52.375002 53.500002 51.375 53.500002 18441600 0.865042
"1984-04-13" 53.500002 54.499998 53.25 53.374998 18052800 0.863021
"1984-04-16" 53.374998 55.000002 53.125002 55.000002 16555200 0.889295
"1984-04-17" 55.125 55.249998 54.499998 54.625002 12823200 0.883232
"1984-04-18" 54.75 54.874998 54.124998 54.499998 8570400 0.881211
"1984-04-19" 54.375 54.625002 54 54.499998 12052800 0.881211
"1984-04-23" 54.75 54.874998 53.500002 53.625 7888800 0.867063
"1984-04-24" 53.625 55.750002 53.625 55.125 14805600 0.891316
"1984-04-25" 55.249998 55.5 54.874998 55.249998 10718400 0.893337
"1984-04-26" 55.624998 56.25 55.5 56.125002 15417600 0.907485
"1984-04-27" 56.125002 56.25 55.375002 55.375002 16540800 0.895359
"1984-04-30" 55.375002 55.750002 53.374998 55.5 7668000 0.89738
"1984-05-01" 55.750002 56.374998 55.624998 55.999998 12475200 0.905464
"1984-05-02" 56.125002 56.500002 55.624998 56.374998 10778400 0.911528
"1984-05-03" 56.374998 56.374998 55.375002 55.5 10039200 0.89738
"1984-05-04" 55.5 55.5 54 54.499998 11080800 0.881211
"1984-05-07" 54.499998 54.75 54.250002 54.625002 10089600 0.883232
"1984-05-08" 54.75 55.375002 54.499998 55.249998 14416800 0.893337
"1984-05-09" 55.375002 55.375002 54.375 54.874998 13094400 0.887274
"1984-05-10" 54.874998 55.125 54.375 54.75 6038400 0.885253
"1984-05-11" 54.375 54.375 53.625 54.375 12453600 0.87919
"1984-05-14" 54.250002 54.250002 53.749998 54.124998 7056000 0.875147
"1984-05-15" 54.124998 54.499998 53.749998 54.375 14786400 0.87919
"1984-05-16" 54.250002 54.250002 53.749998 54.250002 9595200 0.877169
"1984-05-17" 54.250002 54.250002 53.374998 53.875002 8253600 0.871105
"1984-05-18" 53.749998 53.875002 52.750002 53.500002 8572800 0.865042
"1984-05-21" 54 54 52.999998 53.25 7723200 0.860999
"1984-05-22" 53.125002 53.125002 52.000002 52.875 12148800 0.854936
"1984-05-23" 52.999998 53.125002 52.5 52.5 12216000 0.848873
"1984-05-24" 52.5 52.5 51.375 51.75 17570400 0.836746
"1984-05-25" 51.625002 52.375002 51.499998 52.249998 11071200 0.84483
"1984-05-29" 52.125 52.375002 50.749998 51 15624000 0.824619
"1984-05-30" 50.749998 52.5 50.500002 52.000002 18441600 0.840788
"1984-05-31" 52.249998 53.25 52.000002 53.125002 17700000 0.858978
"1984-06-01" 52.624998 53.25 52.624998 53.25 13389600 0.869179
"1984-06-04" 53.500002 53.875002 52.375002 53.500002 11488800 0.873259
"1984-06-05" 53.125002 53.374998 52.875 53.125002 8469600 0.867138
"1984-06-06" 52.999998 53.500002 52.624998 53.25 12472800 0.869179
"1984-06-07" 53.25 53.500002 53.125002 53.500002 8848800 0.873259
"1984-06-08" 53.500002 53.500002 53.125002 53.374998 8709600 0.871219
"1984-06-11" 53.374998 53.374998 52.624998 52.624998 4910400 0.858977
"1984-06-12" 52.375002 53.25 52.249998 52.999998 7982400 0.865098
"1984-06-13" 52.875 53.500002 52.875 52.999998 5556000 0.865098
"1984-06-14" 53.25 53.374998 52.375002 52.750002 11066400 0.861017
"1984-06-15" 52.999998 53.25 52.750002 52.750002 14088000 0.861017
"1984-06-18" 52.624998 53.625 52.249998 53.374998 24240000 0.871219
"1984-06-19" 53.374998 54.124998 53.374998 53.625 11035200 0.8753
"1984-06-20" 52.875 54.375 52.750002 54.124998 16557600 0.883461
"1984-06-21" 54 54.499998 53.625 53.625 19317600 0.8753
"1984-06-22" 53.625 54.124998 53.625 54 8215200 0.881421
"1984-06-25" 53.875002 54.124998 53.500002 53.625 7766400 0.8753
"1984-06-26" 53.125002 53.749998 52.999998 53.374998 9369600 0.871219
"1984-06-27" 53.25 53.500002 52.375002 52.5 6607200 0.856937
"1984-06-28" 52.375002 53.125002 52.375002 52.750002 7509600 0.861017
"1984-06-29" 52.999998 53.25 52.5 52.624998 7663200 0.858977
"1984-07-02" 52.624998 52.750002 52.249998 52.624998 7807200 0.858977
"1984-07-03" 52.750002 52.999998 52.5 52.875 7984800 0.863058
"1984-07-05" 52.750002 52.999998 52.249998 52.375002 7144800 0.854896
"1984-07-06" 52.125 52.249998 51.874998 52.000002 6679200 0.848775
"1984-07-09" 52.000002 52.624998 51.124998 52.125 14815200 0.850816
"1984-07-10" 52.000002 52.125 51.250002 51.75 9076800 0.844695
"1984-07-11" 51.375 51.75 49.875 49.999998 13740000 0.81613
"1984-07-12" 49.624998 50.125002 49.249998 49.375002 32904000 0.805929
"1984-07-13" 49.624998 50.875002 49.624998 50.625 18487200 0.826332
"1984-07-16" 50.749998 51 49.875 50.749998 10344000 0.828372
"1984-07-17" 50.625 50.749998 50.25 50.25 10250400 0.820211
"1984-07-18" 50.25 50.374998 49.624998 49.750002 13672800 0.81205
"1984-07-19" 49.375002 49.624998 48.874998 48.874998 17248800 0.797767
"1984-07-20" 49.125 49.125 48.375 48.874998 14527200 0.797767
"1984-07-23" 48.499998 49.5 48.375 49.249998 15100800 0.803888
"1984-07-24" 49.000002 49.249998 48.250002 48.499998 17832000 0.791646
"1984-07-25" 48.375 49.999998 48.375 49.5 14851200 0.807969
"1984-07-26" 49.624998 50.500002 49.5 50.374998 11316000 0.822251
"1984-07-27" 50.625 51.499998 50.500002 51.375 14109600 0.838574
"1984-07-30" 51.499998 52.000002 51.250002 51.625002 11275200 0.842654
"1984-07-31" 51.874998 52.750002 51.874998 52.5 9511200 0.856937
"1984-08-01" 52.5 53.625 52.5 53.374998 19831200 0.871219
"1984-08-02" 54 55.000002 53.749998 54.625002 27264000 0.891622
"1984-08-03" 55.375002 57 55.375002 56.749998 38112000 0.926308
"1984-08-06" 56.625 58.000002 55.750002 56.500002 31128000 0.922227
"1984-08-07" 55.875 58.000002 55.875 57.499998 25728000 0.93855
"1984-08-08" 57.375 57.625002 56.749998 56.749998 22454400 0.926308
"1984-08-09" 56.749998 58.375002 56.749998 58.125 22821600 0.948751
"1984-08-10" 59.25 59.374998 57.625002 57.75 4200000 0.94263
"1984-08-13" 57.499998 58.125 57.250002 57.874998 10394400 0.944671
"1984-08-14" 58.000002 58.249998 57.75 58.000002 11680800 0.946711
"1984-08-15" 57.625002 57.874998 56.625 56.749998 16341600 0.926308
"1984-08-16" 56.749998 58.375002 56.749998 57.75 20498400 0.94263
"1984-08-17" 57.874998 57.874998 57.250002 57.375 7128000 0.936509
"1984-08-20" 57.499998 57.625002 57 57.499998 10303200 0.93855
"1984-08-21" 57.75 58.875 57.625002 58.5 26064000 0.954872
"1984-08-22" 58.750002 58.750002 57.250002 57.250002 15626400 0.934469
"1984-08-23" 57.375 58.375002 57 58.125 17714400 0.948751
"1984-08-24" 58.125 58.375002 57.874998 58.125 5683200 0.948751
"1984-08-27" 57.75 57.75 57.124998 57.250002 6700800 0.934469
"1984-08-28" 57.625002 57.874998 57.375 57.499998 5217600 0.93855
"1984-08-29" 57.625002 58.000002 57 57 7454400 0.930388
"1984-08-30" 57 57.375 56.625 56.625 7039200 0.924267
"1984-08-31" 56.875002 56.875002 55.750002 56.625 7267200 0.924267
"1984-09-04" 56.25 56.25 55.750002 55.999998 10826400 0.914066
"1984-09-05" 55.624998 56.25 55.624998 56.25 13113600 0.918146
"1984-09-06" 56.749998 56.749998 56.25 56.625 11016000 0.924267
"1984-09-07" 56.749998 56.875002 55.750002 55.875 7440000 0.912026
"1984-09-10" 55.249998 57.874998 55.249998 55.999998 12204000 0.914066
"1984-09-11" 56.625 57.250002 56.625 57 17503200 0.930388
"1984-09-12" 56.875002 57.250002 56.749998 57.124998 13430400 0.932429
"1984-09-13" 57.499998 58.875 57.124998 58.875 19516800 0.960993
"1984-09-14" 59.125002 59.374998 58.000002 58.5 21871200 0.954872
"1984-09-17" 58.000002 59.125002 58.000002 58.875 13024800 0.960993
"1984-09-18" 58.624998 58.875 58.000002 58.5 14114400 0.954872
"1984-09-19" 58.5 58.5 56.374998 56.374998 28728000 0.920187
"1984-09-20" 56.374998 56.625 55.624998 55.999998 19780800 0.914066
"1984-09-21" 55.624998 56.625 55.000002 55.249998 20023200 0.901824
"1984-09-24" 55.249998 55.875 55.125 55.875 63072000 0.912026
"1984-09-25" 55.249998 55.750002 55.000002 55.750002 12772800 0.9182
"1984-09-26" 55.999998 55.999998 55.249998 55.624998 9871200 0.916142
"1984-09-27" 55.875 56.25 55.750002 56.25 8366400 0.926435
"1984-09-28" 55.999998 57.375 55.5 55.750002 10173600 0.9182
"1984-10-01" 55.249998 55.5 55.000002 55.249998 9818400 0.909965
"1984-10-02" 55.000002 55.249998 54.250002 54.250002 12722400 0.893496
"1984-10-03" 54.124998 54.625002 53.500002 53.875002 14440800 0.887319
"1984-10-04" 54.250002 54.499998 53.749998 54.124998 10053600 0.891437
"1984-10-05" 54.250002 54.375 53.625 53.875002 5959200 0.887319
"1984-10-08" 53.625 53.875002 53.500002 53.749998 5042400 0.88526
"1984-10-09" 54 54.375 53.875002 54 8894400 0.889378
"1984-10-10" 54 54.75 53.25 54.75 12991200 0.90173
"1984-10-11" 54.625002 55.375002 54.499998 55.125 19550400 0.907907
"1984-10-12" 55.375002 55.999998 55.249998 55.999998 8966400 0.922318
"1984-10-15" 55.624998 56.749998 55.5 56.500002 14448000 0.930553
"1984-10-16" 56.500002 56.749998 55.750002 55.999998 8623200 0.922318
"1984-10-17" 55.750002 57 55.624998 56.500002 11409600 0.930553
"1984-10-18" 56.25 58.000002 55.999998 57.874998 20836800 0.953199
"1984-10-19" 58.875 58.875 58.125 58.5 6664800 0.963493
"1984-10-22" 58.249998 58.750002 57.75 57.874998 11757600 0.953199
"1984-10-23" 57.874998 58.125 57.250002 57.250002 10876800 0.942905
"1984-10-24" 57 57.75 57 57.499998 9909600 0.947023
"1984-10-25" 57.625002 57.874998 57.124998 57.375 8056800 0.944964
"1984-10-26" 57 57.250002 56.625 56.749998 10807200 0.93467
"1984-10-29" 56.500002 57.124998 56.500002 56.875002 8270400 0.936729
"1984-10-30" 56.875002 58.750002 56.875002 58.249998 11961600 0.959375
"1984-10-31" 58.249998 58.624998 57.499998 57.499998 9547200 0.947023
"1984-11-01" 57.499998 58.750002 57.375 57.499998 16689600 0.947023
"1984-11-02" 57.499998 57.874998 57.124998 57.250002 9933600 0.942905
"1984-11-05" 57.499998 57.625002 57 57.625002 11692800 0.949082
"1984-11-06" 57.75 58.875 57.499998 58.5 12492000 0.963493
"1984-11-07" 58.375002 58.375002 57.250002 57.75 22156800 0.95114
"1984-11-08" 57.874998 58.249998 57.499998 57.75 11714400 0.95114
"1984-11-09" 58.000002 58.750002 57.75 57.75 11500800 0.95114
"1984-11-12" 57.75 58.000002 57.499998 57.874998 7123200 0.953199
"1984-11-13" 57.874998 58.000002 56.749998 56.875002 10382400 0.936729
"1984-11-14" 56.875002 57.499998 56.875002 57.124998 8992800 0.940847
"1984-11-15" 57.124998 57.75 57 57.375 9496800 0.944964
"1984-11-16" 57.375 57.874998 55.999998 56.374998 11455200 0.928494
"1984-11-19" 56.625 56.625 56.125002 56.25 9801600 0.926435
"1984-11-20" 56.500002 56.875002 56.374998 56.875002 15357600 0.936729
"1984-11-21" 56.875002 57.75 56.25 57.75 16372800 0.95114
"1984-11-23" 57.874998 58.125 57.375 57.499998 10927200 0.947023
"1984-11-26" 57.499998 57.625002 56.625 56.749998 11241600 0.93467
"1984-11-27" 56.749998 57.499998 56.125002 57.375 17400000 0.944964
"1984-11-28" 56.749998 57.124998 56.374998 56.374998 18098400 0.928494
"1984-11-29" 56.25 56.374998 55.875 56.125002 21304800 0.924377
"1984-11-30" 55.375002 55.750002 55.000002 55.375002 21422400 0.921051
"1984-12-03" 55.375002 55.375002 54.75 55.125 9945600 0.916893
"1984-12-04" 55.125 55.750002 55.125 55.125 8784000 0.916893
"1984-12-05" 55.375002 55.375002 54.250002 54.625002 14788800 0.908577
"1984-12-06" 54.499998 54.499998 53.875002 53.875002 20140800 0.896102
"1984-12-07" 53.875002 54.250002 53.625 53.749998 7934400 0.894023
"1984-12-10" 53.500002 54.874998 52.999998 54.499998 10600800 0.906497
"1984-12-11" 54.75 55.000002 54.375 55.000002 6736800 0.914814
"1984-12-12" 55.000002 55.125 54.625002 54.75 6578400 0.910656
"1984-12-13" 54.75 55.249998 54.625002 55.000002 9619200 0.914814
"1984-12-14" 55.000002 55.875 54.75 54.75 12254400 0.910656
"1984-12-17" 54.874998 55.249998 54.250002 55.000002 8839200 0.914814
"1984-12-18" 55.5 56.625 55.375002 56.625 25656000 0.941843
"1984-12-19" 56.625 57.375 56.374998 56.749998 19831200 0.943922
"1984-12-20" 56.625 56.875002 55.875 56.125002 11800800 0.933526
"1984-12-21" 56.374998 56.374998 55.5 56.374998 18124800 0.937684
"1984-12-24" 56.374998 57.124998 56.374998 57.124998 9158400 0.950159
"1984-12-26" 57.250002 57.250002 56.500002 56.749998 4036800 0.943922
"1984-12-27" 56.749998 57 56.374998 56.500002 4761600 0.939763
"1984-12-28" 56.625 56.749998 56.374998 56.500002 5937600 0.939763
"1984-12-31" 56.749998 56.875002 56.500002 56.625 5313600 0.941843
"1985-01-02" 56.374998 56.500002 55.875 55.999998 5925600 0.931447
"1985-01-03" 55.875 56.875002 55.624998 56.25 13716000 0.935605
"1985-01-04" 56.25 56.374998 55.875 55.999998 9316800 0.931447
"1985-01-07" 56.25 56.875002 56.125002 56.625 7490400 0.941843
"1985-01-08" 56.500002 57 56.500002 56.749998 9609600 0.943922
"1985-01-09" 56.875002 58.000002 56.749998 57.375 19072800 0.954317
"1985-01-10" 57.250002 58.750002 57 58.750002 17832000 0.977188
"1985-01-11" 58.624998 58.624998 57.75 58.000002 15004800 0.964713
"1985-01-14" 57.874998 59.500002 57.75 59.500002 23301600 0.989662
"1985-01-15" 59.500002 60 58.750002 59.25 19737600 0.985504
"1985-01-16" 59.25 59.749998 58.5 58.999998 16989600 0.981346
"1985-01-17" 59.125002 60.250002 58.999998 59.625 24144000 0.991742
"1985-01-18" 60.250002 60.874998 60 60.499998 14152800 1.006295
"1985-01-21" 61.000002 63.499998 61.000002 63.375 33288000 1.054115
"1985-01-22" 63.375 63.874998 62.374998 62.625 32424000 1.04164
"1985-01-23" 62.749998 64.249998 62.749998 64.249998 24672000 1.068669
"1985-01-24" 64.000002 64.125 63.250002 63.375 19845600 1.054115
"1985-01-25" 63.625002 64.5 63.499998 63.75 11440800 1.060353
"1985-01-28" 63.75 64.375002 63.499998 63.499998 17464800 1.056194
"1985-01-29" 63.75 64.875 63.375 64.875 10965600 1.079065
"1985-01-30" 64.875 65.25 63.874998 63.874998 24720000 1.062432
"1985-01-31" 63.874998 64.249998 63.499998 63.874998 12211200 1.062432
"1985-02-01" 62.749998 63.874998 62.500002 62.875002 14215200 1.045799
"1985-02-04" 62.374998 64.249998 62.25 64.000002 16471200 1.064511
"1985-02-05" 64.000002 64.375002 63.250002 63.375 16432800 1.054115
"1985-02-06" 63.625002 63.75 63.124998 63.250002 15876000 1.052036
"1985-02-07" 63.499998 64.750002 63.499998 64.375002 16084800 1.070748
"1985-02-08" 64.375002 64.5 64.000002 64.125 13708800 1.06659
"1985-02-11" 63.75 63.874998 63 63.124998 11080800 1.049957
"1985-02-12" 62.875002 63.75 62.749998 63.250002 10970400 1.052036
"1985-02-13" 63.499998 65.25 63.250002 64.750002 13065600 1.076986
"1985-02-14" 64.999998 65.125002 63.375 63.499998 14546400 1.056194
"1985-02-15" 63.499998 63.874998 62.625 63.124998 10322400 1.049957
"1985-02-19" 63.375 63.75 63.124998 63.499998 15043200 1.056194
"1985-02-20" 63.499998 64.375002 63.250002 63.499998 18698400 1.056194
"1985-02-21" 63.124998 63.375 62.749998 62.749998 7802400 1.04372
"1985-02-22" 62.625 63 62.125002 62.374998 8474400 1.037482
"1985-02-25" 62.125002 62.625 61.249998 62.374998 11404800 1.037482
"1985-02-26" 62.374998 64.875 62.374998 64.375002 13951200 1.070748
"1985-02-27" 64.125 64.750002 63.625002 63.874998 9645600 1.062432
"1985-02-28" 63 64.375002 62.875002 63.625002 16958400 1.067466
"1985-03-01" 63.874998 64.875 63.75 64.125 20157600 1.075855
"1985-03-04" 64.624998 64.750002 63.250002 63.625002 11061600 1.067466
"1985-03-05" 63.874998 64.249998 63.375 64.000002 15422400 1.073758
"1985-03-06" 63.874998 64.125 63.375 63.375 13600800 1.063272
"1985-03-07" 63.250002 63.250002 62.625 62.749998 13404000 1.052786
"1985-03-08" 63.124998 63.250002 62.500002 62.500002 20930400 1.048592
"1985-03-11" 62.500002 63 62.374998 62.625 11030400 1.050689
"1985-03-12" 62.500002 63.75 62.374998 62.625 14952000 1.050689
"1985-03-13" 62.500002 62.875002 61.999998 61.999998 11412000 1.040203
"1985-03-14" 61.999998 62.374998 61.875 61.875 9924000 1.038106
"1985-03-15" 62.125002 62.374998 61.249998 61.249998 17169600 1.02762
"1985-03-18" 61.5 61.875 60.75 60.874998 12223200 1.021328
"1985-03-19" 61.125 63 61.000002 62.875002 14503200 1.054883
"1985-03-20" 62.500002 62.875002 61.999998 62.374998 11325600 1.046494
"1985-03-21" 62.125002 62.875002 61.624998 61.999998 12446400 1.040203
"1985-03-22" 62.25 62.25 60.874998 61.875 13404000 1.038106
"1985-03-25" 60.874998 61.249998 60.625002 61.000002 14971200 1.023425
"1985-03-26" 60 60.375 59.625 59.749998 40536000 1.002454
"1985-03-27" 59.500002 60.375 59.374998 60 24240000 1.006648
"1985-03-28" 60.375 60.625002 58.999998 59.125002 32376000 0.991968
"1985-03-29" 58.5 59.125002 58.375002 59.125002 34272000 0.991968
"1985-04-01" 58.999998 59.875002 58.750002 59.875002 14582400 1.004551
"1985-04-02" 60 60.75 59.875002 60.250002 17947200 1.010842
"1985-04-03" 60.124998 60.375 60 60.375 14438400 1.012939
"1985-04-04" 60.124998 60.375 59.749998 60.250002 10423200 1.010842
"1985-04-08" 60.124998 60.250002 59.125002 59.500002 11788800 0.998259
"1985-04-09" 59.374998 59.875002 59.374998 59.374998 11656800 0.996162
"1985-04-10" 59.500002 59.875002 59.125002 59.125002 12388800 0.991968
"1985-04-11" 59.374998 59.875002 59.374998 59.500002 14368800 0.998259
"1985-04-12" 59.625 59.625 59.125002 59.625 7339200 1.000356
"1985-04-15" 59.500002 59.625 59.125002 59.374998 10752000 0.996162
"1985-04-16" 59.374998 59.374998 58.624998 59.25 14095200 0.994065
"1985-04-17" 59.500002 59.625 58.999998 59.25 8805600 0.994065
"1985-04-18" 59.625 59.749998 58.875 58.999998 9780000 0.98987
"1985-04-19" 58.999998 59.25 58.624998 58.875 15321600 0.987773
"1985-04-22" 58.750002 59.374998 58.375002 59.125002 11755200 0.991968
"1985-04-23" 59.500002 61.000002 59.374998 61.000002 14817600 1.023425
"1985-04-24" 61.249998 61.375002 60.375 60.625002 8582400 1.017134
"1985-04-25" 60.250002 60.874998 60.250002 60.499998 12007200 1.015037
"1985-04-26" 60.375 60.625002 59.374998 60.124998 9417600 1.008745
"1985-04-29" 59.875002 60 58.999998 59.125002 11844000 0.991968
"1985-04-30" 59.125002 59.25 58.375002 59.125002 15273600 0.991968
"1985-05-01" 58.249998 59.125002 58.125 58.249998 11808000 0.977287
"1985-05-02" 58.375002 58.5 58.000002 58.249998 12578400 0.977287
"1985-05-03" 58.375002 58.750002 58.125 58.624998 9688800 0.983579
"1985-05-06" 58.624998 59.125002 58.375002 58.624998 7586400 0.983579
"1985-05-07" 58.750002 59.625 58.750002 59.500002 12204000 0.998259
"1985-05-08" 59.25 59.625 58.875 59.125002 19017600 0.991968
"1985-05-09" 58.999998 59.500002 58.999998 59.374998 15885600 0.996162
"1985-05-10" 59.875002 60.75 59.749998 60.499998 22471200 1.015037
"1985-05-13" 60.874998 60.874998 59.749998 60.124998 10840800 1.008745
"1985-05-14" 60 60.124998 58.624998 58.875 30720000 0.987773
"1985-05-15" 59.125002 60 59.125002 59.374998 27408000 0.996162
"1985-05-16" 59.25 59.374998 58.750002 58.999998 18182400 0.98987
"1985-05-17" 59.125002 60 59.125002 59.749998 19185600 1.002454
"1985-05-20" 60.375 61.624998 60.250002 61.5 32376000 1.031814
"1985-05-21" 61.249998 61.750002 61.125 61.249998 26400000 1.02762
"1985-05-22" 61.000002 61.375002 60.625002 61.375002 12432000 1.029717
"1985-05-23" 61.000002 61.000002 60.375 60.499998 8592000 1.015037
"1985-05-24" 60.625002 60.874998 60.124998 60.499998 9156000 1.015037
"1985-05-28" 60.874998 61.000002 60.250002 60.625002 7944000 1.017134
"1985-05-29" 60.375 60.625002 60.124998 60.499998 9648000 1.015037
"1985-05-30" 60.499998 60.625002 60.250002 60.375 16437600 1.012939
"1985-05-31" 60.625002 60.625002 59.749998 60.625002 11810400 1.026486
"1985-06-03" 61.000002 61.249998 60.75 61.000002 16048800 1.032836
"1985-06-04" 61.125 62.500002 60.874998 62.125002 19468800 1.051884
"1985-06-05" 62.500002 62.749998 62.374998 62.625 21796800 1.06035
"1985-06-06" 62.500002 62.749998 62.25 62.374998 11659200 1.056117
"1985-06-07" 62.625 62.625 61.5 61.624998 15912000 1.043418
"1985-06-10" 61.5 62.125002 60.75 61.125 10855200 1.034952
"1985-06-11" 61.375002 61.5 61.125 61.125 8724000 1.034952
"1985-06-12" 61.125 61.125 60.625002 60.625002 8736000 1.026486
"1985-06-13" 60.375 60.499998 59.374998 59.500002 22070400 1.007438
"1985-06-14" 59.749998 59.875002 59.125002 59.625 20481600 1.009555
"1985-06-17" 59.749998 59.749998 59.374998 59.625 8188800 1.009555
"1985-06-18" 59.625 60.375 59.625 60.124998 15324000 1.01802
"1985-06-19" 60.124998 60.75 59.625 59.875002 16941600 1.013788
"1985-06-20" 59.875002 60.124998 59.749998 60 9160800 1.015904
"1985-06-21" 59.875002 60.375 59.875002 60.375 15561600 1.022253
"1985-06-24" 60 60.375 60 60.250002 10389600 1.020137
"1985-06-25" 60.375 61.249998 60.375 60.499998 18684000 1.02437
"1985-06-26" 60.75 61.375002 60.625002 61.000002 10413600 1.032836
"1985-06-27" 61.750002 62.25 61.5 62.25 10418400 1.054
"1985-06-28" 62.25 62.374998 61.750002 61.875 10214400 1.047651
"1985-07-01" 61.750002 62.125002 61.5 62.125002 9300000 1.051884
"1985-07-02" 61.999998 62.374998 61.125 61.999998 11536800 1.049767
"1985-07-03" 61.999998 62.125002 61.750002 61.875 6566400 1.047651
"1985-07-05" 61.875 62.875002 61.750002 61.750002 4586400 1.045535
"1985-07-08" 61.624998 61.750002 60.499998 61.125 8496000 1.034952
"1985-07-09" 60.874998 61.125 60.625002 60.75 6756000 1.028603
"1985-07-10" 60.874998 61.249998 60.625002 61.125 7903200 1.034952
"1985-07-11" 61.125 61.125 60.625002 60.75 7814400 1.028603
"1985-07-12" 60.874998 61.000002 60.375 60.75 15885600 1.028603
"1985-07-15" 60.499998 61.249998 60.250002 61.000002 12619200 1.032836
"1985-07-16" 61.125 62.875002 61.000002 62.875002 16353600 1.064583
"1985-07-17" 63.375 63.625002 62.875002 63.250002 22816800 1.070932
"1985-07-18" 63 63.250002 62.374998 62.374998 10461600 1.056117
"1985-07-19" 62.25 62.749998 62.125002 62.749998 14073600 1.062466
"1985-07-22" 62.500002 62.875002 62.25 62.749998 9943200 1.062466
"1985-07-23" 63 64.000002 62.875002 63.499998 24720000 1.075165
"1985-07-24" 63.499998 63.874998 63.375 63.625002 14176800 1.077282
"1985-07-25" 63.874998 64.249998 63.499998 63.499998 13524000 1.075165
"1985-07-26" 63.499998 63.874998 63.499998 63.874998 11798400 1.081514
"1985-07-29" 63.75 63.75 63.499998 63.499998 11620800 1.075165
"1985-07-30" 63.499998 63.75 63.375 63.625002 10555200 1.077282
"1985-07-31" 63.625002 64.249998 63.625002 64.125 15343200 1.085747
"1985-08-01" 64.375002 64.5 64.125 64.375002 11714400 1.08998
"1985-08-02" 64.249998 64.249998 64.000002 64.125 4893600 1.085747
"1985-08-05" 64.000002 64.000002 63.75 64.000002 6996000 1.083631
"1985-08-06" 64.249998 64.249998 63 63 11109600 1.066699
"1985-08-07" 62.625 63.75 62.500002 62.500002 9619200 1.058233
"1985-08-08" 62.500002 62.749998 61.999998 62.125002 5892000 1.051884
"1985-08-09" 62.25 62.25 61.624998 61.624998 6691200 1.043418
"1985-08-12" 61.624998 61.750002 61.249998 61.249998 7740000 1.037069
"1985-08-13" 61.125 61.5 60.375 61.125 8520000 1.034952
"1985-08-14" 61.249998 61.5 60.375 60.625002 11025600 1.026486
"1985-08-15" 60.75 60.874998 60.250002 60.375 11956800 1.022253
"1985-08-16" 59.875002 60.375 59.875002 60.250002 12993600 1.020137
"1985-08-19" 60.250002 60.499998 60.124998 60.250002 5404800 1.020137
"1985-08-20" 60.625002 61.375002 60.375 61.125 9004800 1.034952
"1985-08-21" 61.125 61.624998 61.125 61.624998 7464000 1.043418
"1985-08-22" 61.5 61.624998 60.375 60.625002 8277600 1.026486
"1985-08-23" 60.499998 60.625002 60 60 7358400 1.015904
"1985-08-26" 60.124998 60.499998 59.749998 60.375 7615200 1.022253
"1985-08-27" 60.625002 60.874998 60.499998 60.75 6823200 1.028603
"1985-08-28" 60.874998 61.624998 60.75 61.5 9710400 1.041302
"1985-08-29" 61.5 61.875 61.249998 61.875 10941600 1.047651
"1985-08-30" 61.875 61.875 60.874998 61.000002 9729600 1.032836
"1985-09-03" 61.125 61.125 60.250002 60.625002 8409600 1.026486
"1985-09-04" 60.375 60.499998 59.875002 60.250002 16454400 1.020137
"1985-09-05" 60 60.499998 59.749998 60.250002 10286400 1.020137
"1985-09-06" 60.375 61.375002 60.375 61.125 14702400 1.034952
"1985-09-09" 61.375002 61.999998 61.125 61.125 11011200 1.034952
"1985-09-10" 61.125 61.125 60.124998 60.375 7792800 1.022253
"1985-09-11" 60.124998 60.250002 59.374998 59.749998 10874400 1.011671
"1985-09-12" 59.749998 60.375 59.625 59.625 11548800 1.009555
"1985-09-13" 59.749998 60.250002 59.500002 60 15194400 1.015904
"1985-09-16" 59.875002 60 59.625 59.749998 8740800 1.011671
"1985-09-17" 59.625 59.875002 58.999998 58.999998 25224000 0.998972
"1985-09-18" 58.999998 59.500002 58.750002 59.500002 15405600 1.007438
"1985-09-19" 59.25 59.374998 58.999998 59.125002 21856800 1.001089
"1985-09-20" 59.25 59.374998 58.750002 58.875 17596800 0.996856
"1985-09-23" 59.374998 59.875002 59.125002 59.25 22437600 1.003205
"1985-09-24" 57.75 58.750002 57.625002 57.75 14011200 0.986971
"1985-09-25" 57.874998 57.874998 57.124998 57.250002 10730400 0.978425
"1985-09-26" 57 57.375 56.749998 57.250002 15957600 0.978425
"1985-09-30" 57.250002 57.499998 57.124998 57.499998 11373600 0.982698
"1985-10-01" 57.499998 58.375002 57.375 58.249998 11424000 0.995516
"1985-10-02" 58.5 58.750002 57.874998 58.000002 14040000 0.991243
"1985-10-03" 57.75 58.249998 57.625002 57.75 9736800 0.986971
"1985-10-04" 57.625002 57.75 56.25 56.875002 19795200 0.972017
"1985-10-07" 56.749998 57.499998 56.500002 56.749998 13108800 0.96988
"1985-10-08" 56.875002 57.625002 56.875002 57.499998 9158400 0.982698
"1985-10-09" 57.625002 58.125 57.499998 57.75 7876800 0.986971
"1985-10-10" 57.75 58.000002 57.499998 57.75 6175200 0.986971
"1985-10-11" 57.874998 58.999998 57.874998 58.5 13267200 0.999788
"1985-10-14" 58.875 59.749998 58.875 59.749998 9763200 1.021151
"1985-10-15" 59.875002 59.875002 58.875 59.25 18105600 1.012606
"1985-10-16" 59.500002 61.999998 59.374998 61.750002 36240000 1.055332
"1985-10-17" 61.000002 61.375002 60 60.375 22384800 1.031833
"1985-10-18" 60 60.625002 59.25 59.875002 19912800 1.023288
"1985-10-21" 59.875002 59.875002 59.25 59.625 6844800 1.019015
"1985-10-22" 59.625 60.124998 59.625 59.875002 9811200 1.023288
"1985-10-23" 59.875002 59.875002 59.374998 59.500002 9844800 1.016879
"1985-10-24" 59.500002 59.625 59.25 59.500002 8764800 1.016879
"1985-10-25" 59.500002 59.500002 58.624998 58.875 10372800 1.006197
"1985-10-28" 58.750002 58.750002 58.249998 58.624998 6818400 1.001925
"1985-10-29" 58.624998 59.374998 58.624998 58.875 13917600 1.006197
"1985-10-30" 59.125002 59.25 58.249998 58.249998 15398400 0.995516
"1985-10-31" 58.000002 58.125 57.499998 57.625002 14906400 0.984834
"1985-11-01" 57.625002 60 57.625002 60 19516800 1.025424
"1985-11-04" 59.875002 60.250002 59.374998 60 10704000 1.025424
"1985-11-05" 59.875002 61.249998 59.875002 61.000002 14188800 1.042514
"1985-11-06" 61.249998 61.5 60.625002 61.249998 11721600 1.046787
"1985-11-07" 61.249998 61.5 60.250002 60.499998 12216000 1.033969
"1985-11-08" 60.874998 61.375002 60.499998 61.249998 11344800 1.046787
"1985-11-11" 61.5 62.749998 61.249998 62.749998 19418400 1.072423
"1985-11-12" 62.749998 63.75 62.625 63.124998 32808000 1.078831
"1985-11-13" 63.375 63.874998 62.875002 63.375 17462400 1.083104
"1985-11-14" 63.499998 64.249998 63.375 64.000002 12079200 1.093786
"1985-11-15" 64.000002 64.624998 63.874998 64.000002 22500000 1.093786
"1985-11-18" 64.125 65.500002 64.000002 65.500002 19855200 1.119421
"1985-11-19" 65.625 65.875002 64.999998 65.25 24960000 1.115149
"1985-11-20" 65.125002 65.500002 64.875 65.125002 11212800 1.113012
"1985-11-21" 65.749998 66.499998 65.500002 66.499998 21074400 1.136512
"1985-11-22" 66.499998 66.75 65.749998 65.875002 14023200 1.12583
"1985-11-25" 65.749998 65.749998 64.375002 64.999998 10046400 1.110876
"1985-11-26" 65.25 65.875002 64.750002 64.999998 8532000 1.110876
"1985-11-27" 64.999998 66.375 64.750002 66 13444800 1.127966
"1985-11-29" 66.375 66.499998 65.374998 65.625 21496800 1.121558
"1985-12-02" 64.5 64.875 64.375002 64.5 17035200 1.112162
"1985-12-03" 64.5 64.875 64.375002 64.5 7288800 1.112162
"1985-12-04" 64.624998 66 64.5 65.875002 14064000 1.13587
"1985-12-05" 66.375 66.874998 65.749998 65.749998 19653600 1.133715
"1985-12-06" 65.875002 66.250002 65.25 65.374998 16144800 1.127249
"1985-12-09" 65.500002 66.874998 65.500002 66.625002 16406400 1.148803
"1985-12-10" 66.874998 67.875 66.75 67.624998 16099200 1.166045
"1985-12-11" 68.125002 69 67.624998 67.875 30000000 1.170356
"1985-12-12" 67.5 68.875002 67.000002 68.125002 75240000 1.174667
"1985-12-13" 68.374998 71.625 68.374998 70.999998 36480000 1.22424
"1985-12-16" 71.374998 73.375002 71.25 73.375002 26640000 1.265192
"1985-12-17" 73.125 73.875 71.749998 71.875002 28080000 1.239327
"1985-12-18" 71.625 72 69.625002 70.999998 27960000 1.22424
"1985-12-19" 71.125002 71.625 70.999998 71.125002 18664800 1.226395
"1985-12-20" 71.749998 72.250002 70.999998 71.25 25680000 1.228551
"1985-12-23" 70.5 71.25 69.375 69.75 17445600 1.202686
"1985-12-24" 69.625002 70.375002 69 70.375002 9943200 1.213463
"1985-12-26" 70.375002 70.875 70.000002 70.875 5841600 1.222085
"1985-12-27" 71.25 72 70.875 71.749998 4958400 1.237172
"1985-12-30" 72.124998 72.499998 72 72.250002 11678400 1.245793
"1985-12-31" 72.499998 72.874998 72.124998 72.75 8544000 1.254415
"1986-01-02" 72 72.75 71.25 71.875002 14604000 1.239327
"1986-01-03" 72.124998 72.625002 71.625 71.749998 11035200 1.237172
"1986-01-06" 71.749998 72 71.25 71.625 9326400 1.235017
"1986-01-07" 71.749998 73.375002 71.500002 73.249998 12494400 1.263036
"1986-01-08" 73.875 74.125002 70.750002 70.750002 21710400 1.219929
"1986-01-09" 70.750002 71.374998 69.124998 69.874998 31440000 1.204842
"1986-01-10" 70.125 70.375002 69 69.75 12340800 1.202686
"1986-01-13" 69.499998 70.125 68.749998 70.125 13668000 1.209152
"1986-01-14" 70.375002 70.624998 69 69.375 13363200 1.19622
"1986-01-15" 69.250002 69.625002 67.624998 68.25 16999200 1.176822
"1986-01-16" 68.500002 70.000002 68.25 70.000002 16248000 1.206997
"1986-01-17" 70.000002 70.249998 68.625 69.625002 15736800 1.200531
"1986-01-20" 69.625002 69.625002 68.500002 68.875002 8119200 1.187599
"1986-01-21" 68.875002 69 67.5 67.999998 10584000 1.172511
"1986-01-22" 68.125002 68.500002 67.000002 67.000002 7080000 1.155269
"1986-01-23" 67.000002 68.125002 66.499998 67.624998 11076000 1.166045
"1986-01-24" 67.999998 68.749998 67.624998 68.749998 9588000 1.185444
"1986-01-27" 69.124998 69.75 67.624998 69.499998 11388000 1.198376
"1986-01-28" 69.625002 70.249998 69.499998 70.125 10348800 1.209152
"1986-01-29" 70.375002 71.374998 69.75 69.874998 19982400 1.204842
"1986-01-30" 69.625002 70.249998 68.749998 68.749998 9962400 1.185444
"1986-01-31" 68.625 70.999998 68.625 70.875 19485600 1.222085
"1986-02-03" 71.125002 72.874998 70.999998 72.75 23191200 1.254415
"1986-02-04" 72.499998 73.375002 71.749998 73.125 24720000 1.260881
"1986-02-05" 72.874998 73.125 71.875002 73.000002 10250400 1.258726
"1986-02-06" 73.000002 73.875 72.375 73.000002 11316000 1.258726
"1986-02-07" 72.499998 75 72.124998 74.500002 13418400 1.28459
"1986-02-10" 74.374998 74.875002 73.624998 74.500002 11174400 1.28459
"1986-02-11" 74.500002 74.749998 73.5 73.750002 13279200 1.271658
"1986-02-12" 73.875 73.875 72 72.874998 9244800 1.25657
"1986-02-13" 73.125 73.375002 71.875002 73.375002 12460800 1.265192
"1986-02-14" 73.750002 75 73.5 74.875002 15856800 1.291056
"1986-02-18" 75 75.874998 74.374998 75.874998 19120800 1.308299
"1986-02-19" 75.499998 76.375002 74.625 75 12969600 1.293211
"1986-02-20" 74.749998 76.750002 74.625 76.624998 12684000 1.321231
"1986-02-21" 76.875 78 76.624998 78 19099200 1.34494
"1986-02-24" 76.999998 77.374998 76.249998 77.25 15940800 1.332007
"1986-02-25" 76.999998 76.999998 75 75.499998 16060800 1.301833
"1986-02-26" 75.124998 76.375002 74.749998 75.499998 14925600 1.301833
"1986-02-27" 76.000002 78.250002 75.499998 77.875002 21177600 1.342784
"1986-02-28" 77.500002 78.874998 76.249998 77.500002 23066400 1.346347
"1986-03-03" 77.500002 77.500002 75.75 76.624998 19284000 1.331146
"1986-03-04" 76.750002 77.125002 74.749998 75.250002 17467200 1.307259
"1986-03-05" 74.749998 75.250002 73.624998 75.124998 16569600 1.305088
"1986-03-06" 75.75 75.75 74.500002 75.124998 15684000 1.305088
"1986-03-07" 75 75.625002 73.750002 74.25 15732000 1.289887
"1986-03-10" 74.25 75.124998 73.875 74.749998 10188000 1.298573
"1986-03-11" 75.124998 77.625 74.500002 77.25 20505600 1.342004
"1986-03-12" 77.374998 78.250002 76.999998 76.999998 22514400 1.337661
"1986-03-13" 76.249998 77.875002 76.249998 76.624998 14913600 1.331146
"1986-03-14" 76.875 78.250002 75.625002 78.124998 23548800 1.357205
"1986-03-17" 77.500002 77.625 76.624998 77.500002 14532000 1.346347
"1986-03-18" 77.25 79.000002 76.750002 78.250002 21408000 1.359376
"1986-03-19" 78.499998 78.874998 77.25 77.749998 18859200 1.35069
"1986-03-20" 78.124998 78.499998 77.625 78.375 17169600 1.361548
"1986-03-21" 78.625002 78.75 75.75 76.000002 30720000 1.320289
"1986-03-24" 76.125 77.25 75.375 77.125002 20757600 1.339832
"1986-03-25" 76.875 76.875 75.75 76.5 12588000 1.328975
"1986-03-26" 77.125002 78.499998 76.5 78.375 19864800 1.361548
"1986-03-27" 78.874998 79.375002 77.500002 78 19850400 1.355033
"1986-03-31" 78.250002 79.375002 78.124998 78.499998 16776000 1.363719
"1986-04-01" 79.000002 79.125 76.249998 77.125002 18597600 1.339832
"1986-04-02" 76.624998 77.374998 75.874998 77.25 20047200 1.342004
"1986-04-03" 77.125002 77.374998 74.25 75.499998 18187200 1.311602
"1986-04-04" 75.375 75.625002 72.75 73.750002 23354400 1.281201
"1986-04-07" 73.375002 73.5 71.500002 72.75 19864800 1.263829
"1986-04-08" 73.875 76.000002 73.5 75.375 24000000 1.309431
"1986-04-09" 76.249998 76.5 75 76.125 19449600 1.32246
"1986-04-10" 76.5 76.750002 75.375 76.249998 15268800 1.324632
"1986-04-11" 76.5 76.5 74.625 75.124998 15384000 1.305088
"1986-04-14" 75.124998 76.875 74.749998 76.750002 11294400 1.333318
"1986-04-15" 76.750002 77.625 76.5 77.374998 16322400 1.344175
"1986-04-16" 78.124998 79.000002 77.875002 78 16221600 1.355033
"1986-04-17" 78.250002 79.249998 77.875002 78.499998 16190400 1.363719
"1986-04-18" 78.625002 78.874998 77.25 77.25 17937600 1.342004
"1986-04-21" 77.625 79.624998 77.25 79.624998 13456800 1.383263
"1986-04-22" 79.875 82.249998 78.250002 78.75 23035200 1.368062
"1986-04-23" 78.250002 78.874998 77.625 78.874998 12868800 1.370234
"1986-04-24" 79.000002 79.249998 78 78.250002 11167200 1.359376
"1986-04-25" 78.499998 79.999998 78.375 79.750002 14839200 1.385434
"1986-04-28" 79.875 82.5 79.750002 82.5 19896000 1.433208
"1986-04-29" 82.375002 82.375002 79.375002 80.374998 22764000 1.396292
"1986-04-30" 80.875002 80.875002 78.124998 78.124998 22164000 1.357205
"1986-05-01" 77.875002 78.375 76.5 76.999998 18948000 1.337661
"1986-05-02" 77.25 77.749998 76.249998 76.875 12295200 1.335489
"1986-05-05" 77.25 78.625002 77.25 78.250002 12844800 1.359376
"1986-05-06" 78.499998 78.499998 76.999998 77.374998 19915200 1.344175
"1986-05-07" 77.125002 77.625 75.625002 77.25 20397600 1.342004
"1986-05-08" 77.625 78.874998 77.125002 78.250002 15861600 1.359376
"1986-05-09" 77.749998 77.749998 76.624998 76.875 18367200 1.335489
"1986-05-12" 76.5 76.875 75.874998 76.125 12100800 1.32246
"1986-05-13" 76.125 76.249998 75.250002 76.000002 15746400 1.320289
"1986-05-14" 76.5 77.500002 75.874998 77.500002 21458400 1.346347
"1986-05-15" 77.374998 77.374998 75.874998 75.874998 15813600 1.318117
"1986-05-16" 76.125 76.249998 75.124998 75.625002 17767200 1.313774
"1986-05-19" 75.75 76.875 75.625002 76.5 9016800 1.328975
"1986-05-20" 76.375002 77.374998 75.874998 77.125002 10430400 1.339832
"1986-05-21" 77.125002 77.125002 76.5 76.5 17131200 1.328975
"1986-05-22" 76.5 78.124998 76.5 78 21093600 1.355033
"1986-05-23" 78 80.125002 78 79.875 22051200 1.387606
"1986-05-27" 79.999998 80.749998 79.5 80.749998 15676800 1.402807
"1986-05-28" 81.124998 81.625002 80.374998 81 23666400 1.40715
"1986-05-29" 80.749998 81.375 79.624998 80.875002 14539200 1.404978
"1986-05-30" 79.999998 81 79.750002 79.750002 17985600 1.385434
"1986-06-02" 79.999998 80.500002 79.249998 79.999998 17829600 1.39996
"1986-06-03" 79.875 81.75 79.249998 81.75 20853600 1.430585
"1986-06-04" 82.000002 82.125 79.999998 81.250002 16970400 1.421835
"1986-06-05" 81.375 81.75 80.749998 81.625002 14455200 1.428397
"1986-06-06" 81.874998 81.874998 80.500002 81.75 15636000 1.430585
"1986-06-09" 81.499998 81.499998 79.125 79.125 13869600 1.384648
"1986-06-10" 79.125 80.500002 79.125 79.999998 17145600 1.39996
"1986-06-11" 80.125002 80.125002 79.000002 79.624998 14779200 1.393398
"1986-06-12" 79.5 79.750002 79.375002 79.750002 11613600 1.395586
"1986-06-13" 79.999998 82.125 79.750002 81.75 24720000 1.430585
"1986-06-16" 82.249998 82.624998 81.75 82.125 19195200 1.437147
"1986-06-17" 82.375002 82.624998 81.499998 81.75 20006400 1.430585
"1986-06-18" 81.625002 81.625002 80.25 81.250002 18288000 1.421835
"1986-06-19" 80.875002 81.499998 80.25 80.25 12559200 1.404335
"1986-06-20" 80.500002 81 79.999998 81 25920000 1.41746
"1986-06-23" 80.875002 81 79.999998 80.25 14143200 1.404335
"1986-06-24" 80.500002 81.874998 79.999998 81.124998 19334400 1.419647
"1986-06-25" 81.250002 82.000002 81.124998 81.75 20205600 1.430585
"1986-06-26" 81.874998 81.874998 80.625 81.124998 16934400 1.419647
"1986-06-27" 81.250002 81.625002 80.125002 80.625 14136000 1.410898
"1986-06-30" 80.625 81.250002 80.25 81 14325600 1.41746
"1986-07-01" 80.625 82.5 80.625 82.125 21192000 1.437147
"1986-07-02" 81.874998 82.249998 80.749998 81.250002 11832000 1.421835
"1986-07-03" 81.250002 81.375 80.125002 80.25 11239200 1.404335
"1986-07-07" 80.125002 80.125002 76.750002 76.750002 22843200 1.343087
"1986-07-08" 76.000002 76.5 74.500002 76.375002 29520000 1.336525
"1986-07-09" 76.5 77.25 76.375002 76.624998 17095200 1.3409
"1986-07-10" 76.875 76.999998 75.625002 76.5 26400000 1.338712
"1986-07-11" 76.5 76.750002 75.874998 76.249998 18772800 1.334337
"1986-07-14" 76.249998 76.249998 75.499998 76.000002 21998400 1.329962
"1986-07-15" 75.625002 76.249998 75 75.124998 29040000 1.31465
"1986-07-16" 75.625002 76.000002 75.124998 75.499998 17923200 1.321213
"1986-07-17" 75.75 76.5 75.499998 75.75 13596000 1.325588
"1986-07-18" 75.499998 77.125002 75 75.625002 23824800 1.3234
"1986-07-21" 75.499998 75.874998 75.124998 75.250002 8664000 1.316838
"1986-07-22" 74.500002 75.250002 74.500002 74.875002 23904000 1.310275
"1986-07-23" 74.749998 75.124998 74.625 75 13452000 1.312463
"1986-07-24" 75.124998 75.124998 73.000002 73.750002 13718400 1.290589
"1986-07-25" 73.750002 74.875002 73.750002 74.374998 11145600 1.301526
"1986-07-28" 74.25 74.25 71.25 72.874998 18477600 1.275276
"1986-07-29" 72.75 73.375002 72.250002 73.000002 14052000 1.277464
"1986-07-30" 73.249998 74.374998 72.499998 74.125002 17203200 1.297151
"1986-07-31" 73.999998 74.125002 73.000002 73.000002 10819200 1.277464
"1986-08-01" 73.125 73.125 72 72 11544000 1.259964
"1986-08-04" 71.625 73.5 71.374998 73.249998 12302400 1.281839
"1986-08-05" 73.750002 74.25 72.499998 73.5 17457600 1.286214
"1986-08-06" 73.000002 73.999998 73.000002 73.5 12187200 1.286214
"1986-08-07" 73.125 73.999998 73.125 73.375002 12288000 1.284026
"1986-08-08" 73.375002 73.750002 73.125 73.249998 9050400 1.281839
"1986-08-11" 73.249998 76.000002 73.249998 75.625002 18998400 1.3234
"1986-08-12" 75.874998 76.249998 74.749998 76.125 20040000 1.33215
"1986-08-13" 76.249998 77.500002 75.874998 76.875 19473600 1.345274
"1986-08-14" 76.750002 77.25 76.375002 76.999998 11133600 1.347462
"1986-08-15" 76.875 77.125002 76.000002 76.875 16046400 1.345274
"1986-08-18" 76.999998 76.999998 76.249998 76.624998 9816000 1.3409
"1986-08-19" 76.624998 76.624998 75.625002 75.625002 10838400 1.3234
"1986-08-20" 75.75 76.5 75.625002 76.125 13773600 1.33215
"1986-08-21" 76.000002 76.000002 75.124998 75.250002 13048800 1.316838
"1986-08-22" 75.124998 75.499998 74.749998 75 9501600 1.312463
"1986-08-25" 74.875002 75.625002 74.25 75.124998 16152000 1.31465
"1986-08-26" 75.499998 77.25 75.124998 76.999998 21319200 1.347462
"1986-08-27" 77.25 78.250002 77.25 77.875002 20330400 1.362774
"1986-08-28" 77.875002 78.874998 77.500002 78.625002 12724800 1.375899
"1986-08-29" 78.499998 79.375002 78 78.625002 10099200 1.375899
"1986-09-02" 79.000002 79.125 75.250002 75.75 24240000 1.325588
"1986-09-03" 75.75 76.375002 75.625002 76.249998 22008000 1.334337
"1986-09-04" 76.249998 79.375002 76.125 78.625002 22024800 1.375899
"1986-09-05" 78.625002 79.000002 77.374998 77.500002 21830400 1.356212
"1986-09-08" 77.374998 78.625002 77.25 78.625002 13920000 1.375899
"1986-09-09" 78.874998 79.750002 78.250002 78.499998 14980800 1.373711
"1986-09-10" 78.75 78.75 76.375002 77.749998 14923200 1.360586
"1986-09-11" 76.249998 76.875 73.5 73.999998 36240000 1.294963
"1986-09-12" 73.999998 74.125002 71.500002 71.749998 52320000 1.255589
"1986-09-15" 72.250002 72.874998 71.374998 72.625002 19965600 1.270902
"1986-09-16" 72.375 73.000002 71.500002 73.000002 16855200 1.277464
"1986-09-17" 73.000002 73.5 72.375 72.375 15650400 1.266527
"1986-09-18" 71.625 72.874998 71.25 72.375 19864800 1.266527
"1986-09-19" 71.625 72.250002 70.999998 71.125002 23719200 1.244652
"1986-09-22" 71.625 73.249998 71.500002 73.249998 24960000 1.281839
"1986-09-23" 72 72.874998 72 72 15744000 1.270022
"1986-09-24" 72.250002 73.624998 72 73.5 29040000 1.296481
"1986-09-25" 73.375002 73.375002 71.749998 72 19423200 1.270022
"1986-09-26" 71.625 73.000002 71.500002 72.499998 10401600 1.278841
"1986-09-29" 72.625002 73.624998 70.999998 71.500002 14661600 1.261202
"1986-09-30" 71.625 72.499998 71.625 71.875002 16836000 1.267817
"1986-10-01" 72.250002 73.875 71.875002 72.75 16216800 1.283251
"1986-10-02" 72.499998 73.000002 71.374998 71.749998 13761600 1.265612
"1986-10-03" 72.250002 72.499998 70.624998 71.125002 17311200 1.254588
"1986-10-06" 71.125002 72.124998 70.875 71.625 8582400 1.263407
"1986-10-07" 71.749998 71.749998 70.750002 71.625 14959200 1.263407
"1986-10-08" 71.749998 73.875 71.625 73.5 31680000 1.296481
"1986-10-09" 73.375002 74.500002 73.125 73.750002 24240000 1.30089
"1986-10-10" 73.875 74.749998 73.624998 73.875 9823200 1.303095
"1986-10-13" 73.875 74.875002 73.750002 74.875002 5203200 1.320735
"1986-10-14" 74.875002 75.874998 74.875002 75.625002 21552000 1.333964
"1986-10-15" 75.625002 76.999998 75.625002 76.875 22123200 1.356013
"1986-10-16" 76.999998 77.374998 76.5 77.125002 22452000 1.360423
"1986-10-17" 76.750002 76.875 76.125 76.750002 15499200 1.353808
"1986-10-20" 76.125 76.249998 75.124998 76.249998 15060000 1.344988
"1986-10-21" 76.000002 76.249998 75.250002 75.75 14344800 1.336169
"1986-10-22" 75.625002 76.375002 75.625002 76.249998 12775200 1.344988
"1986-10-23" 76.375002 77.500002 76.249998 76.5 19272000 1.349398
"1986-10-24" 76.750002 76.999998 76.375002 76.375002 12607200 1.347193
"1986-10-27" 76.375002 76.375002 75.499998 75.625002 13185600 1.333964
"1986-10-28" 75.75 76.125 75.499998 76.000002 16303200 1.340579
"1986-10-29" 75.874998 76.5 75.75 76.125 10308000 1.342784
"1986-10-30" 77.500002 77.500002 76.125 76.750002 14990400 1.353808
"1986-10-31" 76.375002 77.125002 75.874998 76.249998 15014400 1.344988
"1986-11-03" 76.875 77.500002 76.750002 77.374998 15254400 1.364832
"1986-11-04" 76.999998 78.625002 76.875 78.499998 20683200 1.384677
"1986-11-05" 78.124998 79.125 78 79.000002 20656800 1.393496
"1986-11-06" 78.250002 78.75 76.750002 78 21026400 1.375857
"1986-11-07" 77.625 78.250002 77.25 78 10908000 1.375857
"1986-11-10" 77.749998 78.499998 77.25 78.250002 12084000 1.380267
"1986-11-11" 78.250002 79.000002 78.124998 78.874998 14709600 1.391291
"1986-11-12" 79.125 79.375002 78 78.250002 16012800 1.380267
"1986-11-13" 78.499998 78.499998 76.249998 76.375002 15849600 1.347193
"1986-11-14" 76.375002 77.875002 75.874998 76.875 14126400 1.356013
"1986-11-17" 76.5 77.25 76.5 76.624998 13660800 1.351603
"1986-11-18" 76.624998 77.125002 74.625 74.749998 19495200 1.31853
"1986-11-19" 74.749998 76.249998 74.749998 75.75 20728800 1.336169
"1986-11-20" 76.249998 77.875002 75.874998 77.500002 21724800 1.367037
"1986-11-21" 77.749998 79.5 77.374998 79.000002 38640000 1.393496
"1986-11-24" 79.125 81 79.125 80.625 40800000 1.42216
"1986-11-25" 81.874998 83.749998 81.499998 83.749998 48720000 1.477282
"1986-11-26" 83.625 83.875002 82.875 83.500002 18427200 1.472873
"1986-11-28" 83.374998 83.749998 82.624998 82.999998 8143200 1.464053
"1986-12-01" 82.000002 83.625 81.499998 83.500002 31200000 1.472873
"1986-12-02" 84.874998 85.5 83.500002 84.874998 49440000 1.508508
"1986-12-03" 85.875 88.750002 85.750002 88.5 62640000 1.572936
"1986-12-04" 88.249998 88.249998 87.250002 87.625002 34800000 1.557385
"1986-12-05" 87.499998 88.000002 85.999998 86.500002 27840000 1.53739
"1986-12-08" 86.500002 88.249998 85.999998 87.75 21439200 1.559606
"1986-12-09" 87.625002 87.75 86.374998 86.500002 14119200 1.53739
"1986-12-10" 85.999998 87.250002 85.999998 86.625 19941600 1.539611
"1986-12-11" 86.374998 86.500002 85.000002 85.5 17839200 1.519616
"1986-12-12" 84.874998 85.375002 84.250002 84.375 13411200 1.499621
"1986-12-15" 84 85.750002 83.875002 85.375002 22951200 1.517395
"1986-12-16" 85.999998 87.625002 85.624998 87.499998 35040000 1.555163
"1986-12-17" 87.499998 88.000002 86.500002 86.500002 27360000 1.53739
"1986-12-18" 86.625 87 85.750002 86.749998 19521600 1.541833
"1986-12-19" 87 88.249998 86.374998 87.75 48720000 1.559606
"1986-12-22" 87.874998 88.125 86.625 87 22850400 1.546276
"1986-12-23" 86.749998 87.625002 86.25 87.250002 24480000 1.55072
"1986-12-24" 87.375 88.5 87.124998 87.75 15427200 1.559606
"1986-12-26" 87.874998 87.874998 87.250002 87.499998 3924000 1.555163
"1986-12-29" 87.124998 87.250002 85.999998 86.749998 14164800 1.541833
"1986-12-30" 86.374998 87.499998 85.875 87 18475200 1.546276
"1986-12-31" 86.625 87.375 85.750002 85.999998 14438400 1.528503
"1987-01-02" 86.374998 88.125 86.374998 87.375 10413600 1.552941
"1987-01-05" 88.125 90.499998 88.000002 90.124998 33600000 1.601818
"1987-01-06" 90.250002 90.499998 89.500002 89.500002 26160000 1.59071
"1987-01-07" 89.500002 91.125 89.500002 91.000002 30480000 1.617369
"1987-01-08" 91.375002 91.375002 89.625 90 28560000 1.599596
"1987-01-09" 89.875002 91.249998 89.625 90.124998 23119200 1.601818
"1987-01-12" 89.625 90.874998 89.25 90.375 23649600 1.606261
"1987-01-13" 90.124998 90.874998 89.625 90.499998 17397600 1.608483
"1987-01-14" 90.375 91.375002 90 91.000002 32160000 1.617369
"1987-01-15" 91.624998 94.750002 91.624998 92.749998 41520000 1.648473
"1987-01-16" 93.75 94.999998 92.875002 94.000002 48000000 1.670689
"1987-01-19" 94.000002 95.625 93.375 94.875 38640000 1.686241
"1987-01-20" 95.625 96.624996 94.750002 96.624996 46320000 1.717344
"1987-01-21" 96.125004 99 95.625 97.125 38160000 1.726231
"1987-01-22" 96.75 101.499996 96.624996 101.499996 31200000 1.803989
"1987-01-23" 101.499996 104.000004 98.124996 98.375004 74880000 1.748448
"1987-01-26" 97.875 98.874996 97.250004 98.874996 28800000 1.757334
"1987-01-27" 100.374996 102.375 99.624996 100.875 36960000 1.792881
"1987-01-28" 101.499996 102 99.999996 101.499996 28800000 1.803989
"1987-01-29" 102.375 102.375 99.875004 99.999996 27360000 1.777329
"1987-01-30" 100.250004 100.5 98.499996 100.250004 19183200 1.781772
"1987-02-02" 100.374996 101.750004 99.75 101.375004 18900000 1.801767
"1987-02-03" 101.499996 101.750004 99.875004 99.875004 21204000 1.775107
"1987-02-04" 100.125 100.5 99.624996 99.875004 18444000 1.775107
"1987-02-05" 101.124996 101.874996 99.875004 101.25 25200000 1.799546
"1987-02-06" 100.5 101.000004 99.624996 99.75 20301600 1.772886
"1987-02-09" 99.500004 100.250004 99.125004 100.125 17210400 1.779551
"1987-02-10" 99.999996 99.999996 97.250004 98.25 24240000 1.746226
"1987-02-11" 98.499996 99.624996 98.375004 99.375 24000000 1.766221
"1987-02-12" 99.375 100.125 96.500004 98.124996 29040000 1.744004
"1987-02-13" 98.25 103.5 97.250004 103.5 41280000 1.839536
"1987-02-17" 102.500004 104.25 100.5 103.250004 42000000 1.835092
"1987-02-18" 103.625004 103.749996 100.250004 102.375 42240000 1.819541
"1987-02-19" 101.750004 101.874996 100.250004 100.5 40560000 1.786216
"1987-02-20" 100.374996 101.124996 100.374996 101.000004 29040000 1.795102
"1987-02-23" 100.625004 101.625 99.75 100.374996 30240000 1.783994
"1987-02-24" 100.875 102 100.374996 102 19814400 1.812876
"1987-02-25" 101.874996 103.749996 100.875 102.75 30480000 1.826206
"1987-02-26" 102.624996 103.5 101.000004 102.249996 20810400 1.817319
"1987-02-27" 102.500004 103.625004 102.500004 103.374996 18304800 1.837314
"1987-03-02" 103.625004 104.375004 102.875004 103.749996 24240000 1.855286
"1987-03-03" 103.875 103.875 103.125 103.625004 19624800 1.85305
"1987-03-04" 104.000004 105.999996 103.374996 105.75 25440000 1.89105
"1987-03-05" 106.625004 108.125004 106.374996 108.125004 35760000 1.933521
"1987-03-06" 108 108.125004 106.875 107.625 23868000 1.924579
"1987-03-09" 106.125 107.625 105.75 107.625 20712000 1.924579
"1987-03-10" 106.875 107.625 106.374996 107.124996 15816000 1.915638
"1987-03-11" 108 108 106.374996 107.000004 26160000 1.913403
"1987-03-12" 106.875 107.000004 106.125 106.5 12708000 1.904462
"1987-03-13" 106.250004 106.5 104.750004 105.125004 23534400 1.879874
"1987-03-16" 105 105.125004 104.000004 104.499996 14426400 1.868697
"1987-03-17" 104.375004 106.5 103.875 106.5 16490400 1.904462
"1987-03-18" 106.875 107.000004 104.000004 105.375 20952000 1.884344
"1987-03-19" 105.375 105.999996 104.874996 105.249996 15532800 1.882109
"1987-03-20" 105.624996 108 105.500004 107.25 32400000 1.917874
"1987-03-23" 108.125004 111 108 110.25 32640000 1.97152
"1987-03-24" 110.124996 111 109.5 111 21988800 1.984932
"1987-03-25" 110.874996 110.874996 109.625004 110.124996 20875200 1.969285
"1987-03-26" 110.375004 111.624996 110.124996 110.375004 16989600 1.973756
"1987-03-27" 110.499996 110.625 107.625 108 18789600 1.931285
"1987-03-30" 102.500004 106.125 102 105.500004 42288000 1.88658
"1987-03-31" 106.250004 106.250004 104.625 104.874996 23728800 1.875403
"1987-04-01" 103.625004 105.500004 103.625004 105 29760000 1.877638
"1987-04-02" 105.875004 106.625004 104.625 105.875004 18050400 1.893286
"1987-04-03" 105.624996 110.499996 105 109.749996 21540000 1.962579
"1987-04-06" 110.874996 111.75 110.000004 111.75 22221600 1.998344
"1987-04-07" 111.500004 112.875 108 108.125004 30480000 1.933521
"1987-04-08" 108.624996 110.25 108 108.999996 31440000 1.949168
"1987-04-09" 108.999996 109.125 105.999996 107.000004 28560000 1.913403
"1987-04-10" 106.5 108.375 106.374996 107.000004 26880000 1.913403
"1987-04-13" 106.875 107.625 101.750004 102.125004 27120000 1.826227
"1987-04-14" 102 102.75 99.249996 100.5 59760000 1.797168
"1987-04-15" 104.750004 105.624996 102.624996 105.500004 35520000 1.88658
"1987-04-16" 105.999996 106.374996 102.999996 103.250004 31680000 1.846345
"1987-04-20" 104.375004 104.499996 102.125004 102.500004 20976000 1.832933
"1987-04-21" 101.124996 106.374996 101.124996 106.125 32640000 1.897756
"1987-04-22" 105.999996 107.375004 103.875 103.875 35520000 1.857521
"1987-04-23" 105 105.375 102.500004 103.625004 25440000 1.85305
"1987-04-24" 102.75 103.875 102.249996 102.999996 24960000 1.841874
"1987-04-27" 101.750004 104.499996 101.000004 102.375 39840000 1.830698
"1987-04-28" 102.875004 104.750004 102 102.624996 29760000 1.835168
"1987-04-29" 103.250004 103.875 102 102.500004 20762400 1.832933
"1987-04-30" 102.875004 105.999996 102.624996 103.5 26880000 1.850815
"1987-05-01" 103.125 105.249996 102.125004 102.500004 20424000 1.832933
"1987-05-04" 102.375 104.874996 101.874996 103.5 18165600 1.850815
"1987-05-05" 105.375 106.5 104.499996 106.125 22192800 1.897756
"1987-05-06" 106.125 106.749996 105.125004 106.374996 23678400 1.902227
"1987-05-07" 107.499996 107.499996 105.249996 105.249996 20388000 1.882109
"1987-05-08" 105.999996 106.125 103.374996 103.625004 17911200 1.85305
"1987-05-11" 104.625 107.000004 102.375 102.375 27840000 1.830698
"1987-05-12" 102.249996 103.749996 102.249996 103.5 21552000 1.850815
"1987-05-13" 103.250004 104.750004 102.125004 104.000004 18175200 1.859756
"1987-05-14" 104.625 105.75 103.875 105.375 20479200 1.884344
"1987-05-15" 103.5 105.375 102.125004 102.500004 28800000 1.832933
"1987-05-18" 101.874996 104.874996 100.250004 100.875 38400000 1.803874
"1987-05-19" 100.875 101.375004 99.125004 99.500004 35760000 1.779286
"1987-05-20" 99.375 100.875 98.25 99.999996 37440000 1.788227
"1987-05-21" 101.750004 102 99.999996 100.749996 19010400 1.801639
"1987-05-22" 101.000004 102.125004 100.5 100.5 30960000 1.797168
"1987-05-26" 52.999998 52.999998 50.749998 52.999998 20400000 1.895521
"1987-05-27" 52.999998 53.749998 51.124998 51.250002 18240000 1.832933
"1987-05-28" 52.125 52.999998 51.124998 52.999998 14640000 1.895521
"1987-05-29" 53.500002 53.625 51.625002 52.000002 16440000 1.859756
"1987-06-01" 52.750002 52.875 51.250002 51.375 15720000 1.837403
"1987-06-02" 51.874998 53.125002 51.250002 52.875 23520000 1.89105
"1987-06-03" 53.25 53.875002 52.875 53.625 20040000 1.917874
"1987-06-04" 53.875002 53.875002 53.374998 53.500002 16278000 1.913403
"1987-06-05" 53.374998 53.500002 52.5 52.999998 10980000 1.895521
"1987-06-08" 54 54.124998 52.000002 54 18000000 1.943386
"1987-06-09" 54.250002 54.250002 53.125002 53.625 18360000 1.92989
"1987-06-10" 54 54.499998 52.5 53.25 25200000 1.916394
"1987-06-11" 53.749998 54 52.750002 53.25 13920000 1.916394
"1987-06-12" 53.875002 54.499998 53.749998 53.875002 20160000 1.938887
"1987-06-15" 54.375 54.625002 54.124998 54.625002 15960000 1.965879
"1987-06-16" 54.250002 54.499998 53.374998 53.875002 22800000 1.938887
"1987-06-17" 54 54 52.750002 53.25 21960000 1.916394
"1987-06-18" 53.125002 53.749998 52.875 53.500002 20730000 1.925391
"1987-06-19" 53.500002 53.875002 53.374998 53.374998 34080000 1.920893
"1987-06-22" 54.124998 55.875 53.875002 55.5 24840000 1.997368
"1987-06-23" 55.750002 55.999998 54.625002 55.000002 20520000 1.979374
"1987-06-24" 54.375 55.249998 54.250002 54.874998 14520000 1.974876
"1987-06-25" 55.000002 55.999998 55.000002 55.875 12000000 2.010864
"1987-06-26" 55.000002 55.750002 55.000002 55.750002 11643600 2.006366
"1987-06-29" 55.125 56.125002 55.125 55.999998 11380800 2.015363
"1987-06-30" 56.125002 56.125002 54.124998 54.375 17280000 1.956881
"1987-07-01" 54.375 55.000002 53.625 54 18000000 1.943386
"1987-07-02" 54.625002 55.249998 53.749998 55.000002 12120000 1.979374
"1987-07-06" 55.624998 55.750002 54.625002 55.000002 15960000 1.979374
"1987-07-07" 55.125 56.25 54.874998 55.875 18120000 2.010864
"1987-07-08" 55.999998 56.625 55.624998 56.625 21840000 2.037856
"1987-07-09" 56.625 56.749998 55.624998 55.750002 20520000 2.006366
"1987-07-10" 55.750002 55.875 55.249998 55.375002 14880000 1.99287
"1987-07-13" 55.624998 55.624998 54.625002 54.874998 15480000 1.974876
"1987-07-14" 55.375002 55.999998 55.125 55.999998 14520000 2.015363
"1987-07-15" 55.999998 55.999998 54.874998 55.125 17400000 1.983873
"1987-07-16" 55.000002 55.875 54.625002 55.875 14760000 2.010864
"1987-07-17" 56.125002 56.500002 55.5 55.750002 18960000 2.006366
"1987-07-20" 55.125 55.999998 55.125 55.249998 9480000 1.988371
"1987-07-21" 55.000002 56.125002 53.749998 55.750002 16080000 2.006366
"1987-07-22" 54.75 56.125002 54.499998 56.125002 14880000 2.019861
"1987-07-23" 56.875002 57.250002 56.25 56.749998 21480000 2.042354
"1987-07-24" 56.500002 57 56.374998 56.749998 11390400 2.042354
"1987-07-27" 56.875002 57.250002 56.500002 57.124998 10489200 2.05585
"1987-07-28" 57.499998 57.874998 57.124998 57.75 17160000 2.078343
"1987-07-29" 58.125 58.875 57.75 58.624998 19200000 2.109833
"1987-07-30" 58.875 59.500002 58.249998 58.999998 18960000 2.123329
"1987-07-31" 59.125002 59.374998 58.875 59.25 15840000 2.132326
"1987-08-03" 58.249998 59.25 58.000002 58.624998 21120000 2.109833
"1987-08-04" 58.5 58.875 57.499998 57.874998 14040000 2.082841
"1987-08-05" 58.125 59.125002 58.000002 58.999998 16080000 2.123329
"1987-08-06" 59.125002 60.75 58.624998 60.75 23280000 2.186309
"1987-08-07" 60.499998 60.499998 59.749998 60.375 18360000 2.172813
"1987-08-10" 60.124998 61.875 60 61.875 18480000 2.226796
"1987-08-11" 61.999998 64.750002 61.999998 64.375002 36240000 2.316768
"1987-08-12" 64.249998 64.249998 62.875002 63.499998 34440000 2.285277
"1987-08-13" 63.499998 64.375002 63.499998 64.249998 24480000 2.312269
"1987-08-14" 63.625002 64.875 63.375 64.000002 23760000 2.303272
"1987-08-17" 64.125 65.125002 64.125 65.125002 16320000 2.343759
"1987-08-18" 64.624998 64.875 61.249998 63.499998 32760000 2.285277
"1987-08-19" 63.124998 64.999998 62.374998 63.874998 19560000 2.298773
"1987-08-20" 64.624998 65.875002 64.249998 65.875002 19800000 2.370751
"1987-08-21" 65.749998 66.375 65.125002 65.625 30360000 2.361753
"1987-08-24" 65.625 65.875002 64.5 64.5 15468000 2.321266
"1987-08-25" 64.999998 66 64.875 65.625 16920000 2.361753
"1987-08-26" 65.625 65.749998 64.000002 64.125 17040000 2.30777
"1987-08-27" 64.000002 64.375002 62.875002 62.875002 17844000 2.262785
"1987-08-28" 62.625 63 61.999998 62.500002 17172000 2.249289
"1987-08-31" 62.25 63.75 62.125002 62.500002 22608000 2.249289
"1987-09-01" 62.875002 63.375 59.500002 60.499998 21708000 2.177312
"1987-09-02" 60.375 61.249998 60 60.499998 42324000 2.177312
"1987-09-03" 61.000002 61.125 59.875002 61.000002 25296000 2.195306
"1987-09-04" 61.000002 61.375002 59.500002 59.625 20100000 2.145822
"1987-09-08" 59.125002 59.500002 57.250002 59.500002 36960000 2.141323
"1987-09-09" 59.625 60.124998 58.875 60 25560000 2.159317
"1987-09-10" 60.499998 61.125 60.375 60.75 23880000 2.186309
"1987-09-11" 61.125 61.875 61.000002 61.249998 25200000 2.204303
"1987-09-14" 61.875 61.999998 60.625002 61.5 15000000 2.2133
"1987-09-15" 61.375002 61.375002 59.500002 59.749998 15480000 2.15032
"1987-09-16" 58.999998 60.75 58.5 58.999998 25200000 2.123329
"1987-09-17" 59.875002 60.250002 59.125002 59.749998 20040000 2.15032
"1987-09-18" 60.375 60.375 59.749998 59.875002 24480000 2.154819
"1987-09-21" 60.250002 61.375002 59.25 59.625 20040000 2.145822
"1987-09-22" 59.875002 62.500002 58.875 62.500002 23880000 2.249289
"1987-09-23" 62.500002 62.749998 61.375002 61.999998 28080000 2.243138
"1987-09-24" 61.5 62.125002 60.625002 61.000002 14760000 2.206959
"1987-09-25" 61.249998 61.624998 61.000002 61.249998 15960000 2.216004
"1987-09-28" 61.999998 62.875002 61.5 62.25 25680000 2.252183
"1987-09-29" 62.500002 62.749998 60.75 61.249998 17400000 2.216004
"1987-09-30" 60.75 62.374998 60.625002 61.5 23640000 2.225049
"1987-10-01" 61.5 62.500002 61.5 62.25 16902000 2.252183
"1987-10-02" 62.25 62.749998 62.125002 62.374998 16078800 2.256706
"1987-10-05" 62.500002 62.625 61.750002 62.625 14732400 2.265751
"1987-10-06" 62.374998 62.500002 59.500002 59.749998 22974000 2.161734
"1987-10-07" 60 61.5 59.749998 61.375002 24528000 2.220526
"1987-10-08" 61.375002 61.5 58.999998 60.250002 25844400 2.179824
"1987-10-09" 59.875002 60.250002 58.249998 58.249998 22142400 2.107465
"1987-10-12" 58.000002 59.25 57.124998 58.5 17046000 2.11651
"1987-10-13" 59.374998 59.500002 58.375002 59.374998 22099200 2.148167
"1987-10-14" 58.375002 58.624998 55.999998 57 28300800 2.06224
"1987-10-15" 55.375002 56.749998 53.625 53.749998 43062000 1.944656
"1987-10-16" 54.625002 54.75 49.750002 50.749998 55176000 1.836117
"1987-10-19" 42 49.999998 38.750001 41.874999 87072000 1.515023
"1987-10-20" 46.5 47.000001 39.999999 45.375 86280000 1.641652
"1987-10-21" 49.5 51 48.75 50.500002 70798800 1.827072
"1987-10-22" 42.999999 49.875 42.999999 47.124999 63877200 1.704966
"1987-10-23" 45.999999 48.250002 45.75 46.625001 28400400 1.686876
"1987-10-26" 44.499999 44.874999 42.624999 42.624999 34222800 1.542158
"1987-10-27" 45.999999 46.5 42.999999 43.749999 33718800 1.58286
"1987-10-28" 42.125001 45.999999 42 43.875 42168000 1.587382
"1987-10-29" 44.000001 46.625001 43.749999 45.624999 29846400 1.650697
"1987-10-30" 48.499998 48.75 47.000001 47.375001 33394800 1.714011
"1987-11-02" 45.500001 47.499999 45.500001 47.124999 16722000 1.704966
"1987-11-03" 46.250001 46.250001 44.000001 45.500001 25262400 1.646174
"1987-11-04" 44.499999 45.500001 44.000001 44.000001 27733200 1.591905
"1987-11-05" 43.875 47.375001 43.749999 46.875 30338400 1.695921
"1987-11-06" 47.000001 47.750001 45.999999 46.125 27730800 1.668786
"1987-11-09" 44.874999 45.375 44.124999 44.25 26982000 1.60095
"1987-11-10" 43.125 44.499999 42.999999 43.374999 29983200 1.569292
"1987-11-11" 44.000001 45 43.5 43.875 16880400 1.587382
"1987-11-12" 45.75 46.374999 45 46.250001 32983200 1.673309
"1987-11-13" 46.250001 46.749999 45.875001 45.999999 17432400 1.664264
"1987-11-16" 46.875 47.000001 45.249999 45.375 19306800 1.641652
"1987-11-17" 44.625 45 44.000001 45 22596000 1.628084
"1987-11-18" 45.249999 45.500001 44.124999 45.500001 19566000 1.646174
"1987-11-19" 44.625 45.249999 44.124999 44.375001 17666400 1.605472
"1987-11-20" 43.875 45.500001 43.749999 45.249999 25854000 1.637129
"1987-11-23" 45 45.375 44.874999 45.249999 13918800 1.637129
"1987-11-24" 45.875001 46.250001 43.749999 45.624999 18238800 1.650697
"1987-11-25" 45.500001 46.125 45.249999 45.249999 12898800 1.637129
"1987-11-27" 44.625 45 43.625001 43.875 12537600 1.587382
"1987-11-30" 42.500001 42.75 41.124999 42.375 38392800 1.533113
"1987-12-01" 42 43.250001 42 42 18070800 1.532202
"1987-12-02" 41.750001 42.249999 41.375001 41.625 20437200 1.518522
"1987-12-03" 41.625 41.750001 39.875001 39.875001 28898400 1.45468
"1987-12-04" 39.75 40.5 39 39.999999 35533200 1.45924
"1987-12-07" 40.374999 41.499999 40.250001 41.499999 18991200 1.513962
"1987-12-08" 41.25 42.375 41.124999 42.249999 21948000 1.541322
"1987-12-09" 41.874999 44.000001 41.874999 43.875 32306400 1.600604
"1987-12-10" 42.249999 44.375001 42.249999 42.75 30277200 1.559563
"1987-12-11" 42.875001 43.625001 42.624999 43.625001 16866000 1.591484
"1987-12-14" 43.625001 45.249999 43.625001 45.249999 23127600 1.650765
"1987-12-15" 45.249999 45.999999 45 45.500001 28351200 1.659886
"1987-12-16" 45.624999 46.625001 45.375 46.625001 23688000 1.700927
"1987-12-17" 46.5 46.625001 45 45 21669600 1.641645
"1987-12-18" 45.624999 46.250001 45.249999 45.875001 36747600 1.673566
"1987-12-21" 46.250001 46.875 45.999999 45.999999 35595600 1.678126
"1987-12-22" 45.875001 47.375001 45.624999 47.25 28665600 1.723727
"1987-12-23" 47.124999 47.375001 46.125 46.749999 18312000 1.705487
"1987-12-24" 46.125 46.374999 45.875001 45.999999 7634400 1.678126
"1987-12-28" 45 45.249999 44.499999 44.874999 16039200 1.637085
"1987-12-29" 44.750001 44.874999 44.25 44.25 13320000 1.614284
"1987-12-30" 44.625 45.375 44.625 45.125001 15336000 1.646205
"1987-12-31" 44.000001 44.874999 43.875 44.124999 16557600 1.609724
"1988-01-04" 44.625 46.875 44.625 46.5 21830400 1.696367
"1988-01-05" 47.499999 47.874999 46.625001 46.749999 18697200 1.705487
"1988-01-06" 46.875 47.499999 46.374999 47.000001 16158000 1.714607
"1988-01-07" 46.250001 47.499999 46.125 47.25 17620800 1.723727
"1988-01-08" 46.875 47.124999 42.999999 43.374999 23506800 1.582363
"1988-01-11" 43.875 44.874999 42.999999 44.25 28053600 1.614284
"1988-01-12" 44.124999 44.25 42.75 44.000001 25455600 1.605164
"1988-01-13" 43.625001 45.500001 43.250001 44.25 21861600 1.614284
"1988-01-14" 44.124999 44.874999 44.124999 44.499999 14283600 1.623405
"1988-01-15" 46.125 46.625001 45.999999 46.250001 32270400 1.687246
"1988-01-18" 46.5 46.749999 45.500001 46.250001 10215600 1.687246
"1988-01-19" 45.624999 46.5 45.500001 45.500001 15471600 1.659886
"1988-01-20" 45 45.249999 43.250001 43.5 19941600 1.586924
"1988-01-21" 43.749999 43.875 42.249999 43.250001 20810400 1.577803
"1988-01-22" 43.749999 44.25 43.625001 44.25 14241600 1.614284
"1988-01-25" 44.25 44.874999 44.000001 44.25 15720000 1.614284
"1988-01-26" 44.000001 44.375001 43.250001 43.374999 10593600 1.582363
"1988-01-27" 43.625001 44.000001 42.500001 42.624999 16680000 1.555003
"1988-01-28" 42.999999 44.124999 42.999999 44.124999 14400000 1.609724
"1988-01-29" 44.000001 45.249999 43.625001 45.125001 19434000 1.646205
"1988-02-01" 45.375 45.500001 43.875 44.000001 14160000 1.605164
"1988-02-02" 43.625001 44.375001 43.5 44.124999 16268400 1.609724
"1988-02-03" 44.124999 44.625 42.624999 42.999999 18607200 1.568683
"1988-02-04" 42.999999 43.625001 42.500001 43.5 17594400 1.586924
"1988-02-05" 43.374999 43.875 42.249999 42.500001 12000000 1.550443
"1988-02-08" 42.125001 42.75 41.874999 42.249999 14022000 1.541322
"1988-02-09" 42.125001 42.624999 41.499999 42.624999 16600800 1.555003
"1988-02-10" 42.500001 43.250001 41.750001 43.250001 20030400 1.577803
"1988-02-11" 42.875001 44.25 42.624999 43.125 21244800 1.573243
"1988-02-12" 42.999999 43.749999 42.75 43.250001 18252000 1.577803
"1988-02-16" 42.624999 43.875 42.375 43.875 21727200 1.600604
"1988-02-17" 43.875 44.750001 43.250001 43.875 23173200 1.600604
"1988-02-18" 43.5 43.749999 42.75 43.250001 17727600 1.577803
"1988-02-19" 42.999999 43.374999 42.375 43.250001 24608400 1.577803
"1988-02-22" 43.250001 45.75 43.250001 45 25597200 1.641645
"1988-02-23" 44.750001 45 44.124999 44.375001 20172000 1.618845
"1988-02-24" 44.124999 44.750001 43.625001 43.875 15960000 1.600604
"1988-02-25" 43.625001 45.125001 42.999999 42.999999 24208800 1.568683
"1988-02-26" 43.250001 43.625001 42.999999 43.625001 11990400 1.591484
"1988-02-29" 44.124999 45.500001 44.000001 45.500001 28144800 1.659886
"1988-03-01" 45.375 45.624999 44.499999 45 22598400 1.641645
"1988-03-02" 44.625 45.375 44.625 45.125001 19537200 1.659111
"1988-03-03" 45.249999 45.375 44.375001 44.750001 16320000 1.645323
"1988-03-04" 44.375001 45 43.5 44.124999 18777600 1.622344
"1988-03-07" 43.374999 43.875 43.374999 43.374999 9837600 1.594769
"1988-03-08" 44.000001 44.874999 43.749999 44.874999 17557200 1.649919
"1988-03-09" 44.750001 44.874999 44.000001 44.25 12120000 1.62694
"1988-03-10" 44.000001 44.375001 42.999999 42.999999 13440000 1.580981
"1988-03-11" 43.374999 43.749999 42.249999 43.625001 24010800 1.60396
"1988-03-14" 43.5 43.749999 43.125 43.625001 10518000 1.60396
"1988-03-15" 43.625001 43.875 43.250001 43.625001 14896800 1.60396
"1988-03-16" 43.625001 44.375001 42.999999 44.375001 14335200 1.631536
"1988-03-17" 44.375001 44.625 43.875 44.625 18348000 1.640727
"1988-03-18" 44.750001 44.750001 43.875 44.000001 33994800 1.617748
"1988-03-21" 43.374999 43.875 43.125 43.5 14529600 1.599365
"1988-03-22" 43.125 43.250001 42.75 43.250001 12993600 1.590173
"1988-03-23" 43.250001 43.374999 42.500001 42.624999 17059200 1.567193
"1988-03-24" 41.874999 42 41.000001 41.874999 35323200 1.539618
"1988-03-25" 41.499999 42 40.125 40.5 22749600 1.489064
"1988-03-28" 40.125 41.000001 40.125 41.000001 20890800 1.507447
"1988-03-29" 41.375001 41.499999 40.875 41.124999 20493600 1.512043
"1988-03-30" 41.000001 41.25 40.125 40.250001 27331200 1.479872
"1988-03-31" 40.125 40.625001 39.999999 40.374999 17362800 1.484468
"1988-04-04" 40.374999 40.875 39.999999 40.125 13320000 1.475276
"1988-04-05" 40.374999 40.625001 39.875001 40.625001 15360000 1.493659
"1988-04-06" 40.749999 41.874999 40.125 41.750001 25909200 1.535022
"1988-04-07" 41.625 42.249999 41.124999 41.25 22401600 1.516639
"1988-04-08" 41.499999 42.875001 41.499999 42.500001 20400000 1.562598
"1988-04-11" 42.875001 42.875001 42 42.249999 17508000 1.553406
"1988-04-12" 42.249999 42.875001 42 42.500001 18397200 1.562598
"1988-04-13" 42.624999 42.875001 42.125001 42.875001 19479600 1.576385
"1988-04-14" 42 42 40.374999 40.625001 28556400 1.493659
"1988-04-15" 40.125 40.250001 39.500001 39.999999 42232800 1.47068
"1988-04-18" 39.999999 40.125 39.500001 39.500001 19977600 1.452297
"1988-04-19" 39.999999 40.374999 39.500001 39.500001 20242800 1.452297
"1988-04-20" 39.375 39.75 39 39.249999 25344000 1.443105
"1988-04-21" 39.375 40.374999 39.125001 39.624999 27814800 1.456892
"1988-04-22" 39.875001 40.374999 39.624999 40.125 19718400 1.475276
"1988-04-25" 40.374999 41.25 40.250001 41.000001 12567600 1.507447
"1988-04-26" 41.000001 41.375001 40.250001 40.749999 17518800 1.498255
"1988-04-27" 40.875 41.000001 40.625001 40.749999 17173200 1.498255
"1988-04-28" 40.250001 40.625001 40.125 40.250001 11725200 1.479872
"1988-04-29" 40.250001 40.625001 39.75 40.374999 16814400 1.484468
"1988-05-02" 40.250001 41.000001 40.250001 41.000001 13237200 1.507447
"1988-05-03" 41.000001 41.25 40.625001 40.875 11965200 1.502851
"1988-05-04" 40.875 41.000001 39.875001 39.875001 15356400 1.466084
"1988-05-05" 39.875001 40.5 39.875001 39.999999 17713200 1.47068
"1988-05-06" 39.875001 40.125 39.375 39.500001 14496000 1.452297
"1988-05-09" 39.500001 39.999999 39.500001 39.875001 13254000 1.466084
"1988-05-10" 39.75 40.125 39.249999 39.500001 20288400 1.452297
"1988-05-11" 39.125001 39.249999 38.375001 38.750001 26544000 1.424721
"1988-05-12" 39 39.249999 38.750001 39 17191200 1.433913
"1988-05-13" 39.125001 39.624999 39.125001 39.375 15524400 1.447701
"1988-05-16" 39.624999 40.5 39.624999 40.5 18818400 1.489064
"1988-05-17" 40.5 40.875 39.375 39.875001 21638400 1.466084
"1988-05-18" 39.999999 40.250001 39.125001 39.375 14773200 1.447701
"1988-05-19" 39.125001 40.5 38.874999 40.374999 23114400 1.484468
"1988-05-20" 40.5 40.625001 39.999999 40.250001 12745200 1.479872
"1988-05-23" 40.125 40.250001 39.624999 39.624999 8858400 1.456892
"1988-05-24" 39.75 40.125 39.500001 40.125 11228400 1.475276
"1988-05-25" 40.374999 40.374999 39.875001 39.875001 10411200 1.466084
"1988-05-26" 39.75 40.125 39.75 39.999999 7443600 1.47068
"1988-05-27" 39.875001 40.125 39.875001 39.999999 6756000 1.47068
"1988-05-31" 40.250001 42.249999 40.125 42 20442000 1.544214
"1988-06-01" 42 42.875001 41.750001 42.500001 30474000 1.562598
"1988-06-02" 42.125001 43.125 42.125001 42.249999 26868000 1.553406
"1988-06-03" 42.500001 42.75 42 42.624999 14880000 1.567193
"1988-06-06" 42.75 42.75 42.125001 42.75 11962800 1.571789
"1988-06-07" 42.375 42.624999 41.874999 42.249999 17643600 1.56623
"1988-06-08" 42.500001 43.749999 42.249999 43.625001 28528800 1.617202
"1988-06-09" 43.5 43.875 42.999999 43.125 20760000 1.598667
"1988-06-10" 43.250001 43.625001 42.624999 42.999999 15556800 1.594033
"1988-06-13" 43.250001 43.374999 42.999999 43.374999 8899200 1.607935
"1988-06-14" 44.000001 44.499999 43.625001 43.749999 30328800 1.621836
"1988-06-15" 43.749999 43.749999 43.125 43.5 11337600 1.612568
"1988-06-16" 43.125 43.5 42.375 43.250001 21188400 1.603301
"1988-06-17" 43.374999 43.374999 42.500001 43.250001 30348000 1.603301
"1988-06-20" 42.999999 43.250001 42.624999 43.125 10549200 1.598667
"1988-06-21" 43.250001 43.5 42.249999 43.5 16501200 1.612568
"1988-06-22" 44.000001 44.25 43.749999 43.749999 23403600 1.621836
"1988-06-23" 43.749999 43.875 43.250001 43.625001 11216400 1.617202
"1988-06-24" 43.875 44.124999 43.625001 43.749999 9700800 1.621836
"1988-06-27" 43.625001 43.749999 42.500001 42.624999 12290400 1.580132
"1988-06-28" 42.75 43.625001 42.624999 43.374999 11337600 1.607935
"1988-06-29" 43.374999 43.5 41.874999 42.999999 11101200 1.594033
"1988-06-30" 43.374999 43.875 43.125 43.875 12148800 1.62647
"1988-07-01" 44.124999 44.25 43.250001 43.875 10285200 1.62647
"1988-07-05" 43.625001 44.499999 43.5 44.499999 16611600 1.649639
"1988-07-06" 44.625 44.750001 42.249999 43.250001 20668800 1.603301
"1988-07-07" 43.125 44.124999 42.75 44.124999 15579600 1.635737
"1988-07-08" 44.000001 44.499999 43.125 43.250001 18412800 1.603301
"1988-07-11" 43.5 44.000001 43.374999 43.749999 9663600 1.621836
"1988-07-12" 43.749999 43.749999 42.375 42.624999 17905200 1.580132
"1988-07-13" 42.624999 43.250001 42.125001 43.250001 20472000 1.603301
"1988-07-14" 42.999999 43.625001 42.75 43.250001 9601200 1.603301
"1988-07-15" 43.5 43.875 43.125 43.749999 16219200 1.621836
"1988-07-18" 43.625001 43.625001 42.875001 42.999999 11210400 1.594033
"1988-07-19" 43.125 43.374999 42.249999 42.500001 12954000 1.575498
"1988-07-20" 42.999999 42.999999 42.624999 42.999999 9337200 1.594033
"1988-07-21" 42.75 42.875001 42 42 12240000 1.556963
"1988-07-22" 42 42.249999 40.749999 41.25 19699200 1.52916
"1988-07-25" 41.25 42 41.000001 41.750001 11277600 1.547695
"1988-07-26" 41.625 41.750001 41.499999 41.499999 13494000 1.538427
"1988-07-27" 41.625 41.750001 40.5 40.625001 13668000 1.505991
"1988-07-28" 40.749999 42.249999 40.625001 41.874999 15628800 1.552329
"1988-07-29" 42 42.875001 41.625 42.75 18440400 1.584765
"1988-08-01" 42.500001 42.875001 42.375 42.624999 8550000 1.580132
"1988-08-02" 42.75 43.125 42 42.375 12942000 1.570864
"1988-08-03" 42.249999 42.500001 42 42.249999 11673600 1.56623
"1988-08-04" 42.624999 42.624999 42 42 9248400 1.556963
"1988-08-05" 41.625 41.874999 41.499999 41.750001 8167200 1.547695
"1988-08-08" 41.625 42.375 41.499999 41.499999 8950800 1.538427
"1988-08-09" 41.874999 41.874999 40.625001 40.875 24493200 1.515258
"1988-08-10" 40.5 40.749999 39.875001 40.125 28244400 1.487455
"1988-08-11" 40.250001 40.5 39.875001 39.999999 26250000 1.482821
"1988-08-12" 39.999999 40.625001 39.875001 40.250001 14511600 1.492089
"1988-08-15" 40.250001 40.250001 39.500001 39.500001 17604000 1.464286
"1988-08-16" 39.249999 40.5 39.249999 39.75 23577600 1.473554
"1988-08-17" 39.875001 40.374999 39.75 40.250001 12157200 1.492089
"1988-08-18" 40.125 40.5 39.999999 39.999999 9652800 1.482821
"1988-08-19" 40.250001 40.250001 39.500001 39.75 15018000 1.473554
"1988-08-22" 39.75 39.875001 39.125001 39.125001 12998400 1.450385
"1988-08-23" 39.375 39.500001 39 39.125001 15109200 1.450385
"1988-08-24" 39.249999 39.999999 39.125001 39.999999 12776400 1.482821
"1988-08-25" 39.624999 40.250001 39.375 40.125 13680000 1.487455
"1988-08-26" 39.875001 39.999999 39.500001 39.75 8852400 1.473554
"1988-08-29" 39.75 40.250001 39.75 40.250001 8391600 1.492089
"1988-08-30" 40.125 40.5 39.875001 40.5 6896400 1.501357
"1988-08-31" 40.5 40.625001 40.250001 40.374999 11230800 1.496723
"1988-09-01" 40.125 40.250001 39.375 39.875001 13220400 1.478188
"1988-09-02" 40.374999 41.124999 40.250001 40.875 19872000 1.515258
"1988-09-06" 40.875 41.375001 40.875 41.25 13724400 1.52916
"1988-09-07" 41.625 41.750001 41.124999 41.499999 14461200 1.538427
"1988-09-08" 41.25 41.750001 41.124999 41.375001 11959200 1.533794
"1988-09-09" 41.375001 42.249999 41.000001 42 16321200 1.556963
"1988-09-12" 42.249999 42.875001 42.249999 42.500001 17508000 1.575498
"1988-09-13" 42.125001 42.500001 41.874999 42.375 16959600 1.570864
"1988-09-14" 42.624999 42.75 42.125001 42.375 14764800 1.570864
"1988-09-15" 42.500001 42.875001 42.249999 42.249999 20224800 1.56623
"1988-09-16" 42.249999 43.5 42.249999 43.250001 37678800 1.603301
"1988-09-19" 42.999999 43.250001 42.75 43.125 17818800 1.598667
"1988-09-20" 42.999999 43.250001 42.875001 43.125 20614800 1.598667
"1988-09-21" 42.75 43.125 42.75 42.999999 12583200 1.607077
"1988-09-22" 43.125 43.250001 42.75 42.875001 12846000 1.602406
"1988-09-23" 42.875001 43.250001 42.75 43.125 10982400 1.611749
"1988-09-26" 42.999999 43.125 42.624999 42.624999 8442000 1.593062
"1988-09-27" 42.875001 43.125 42.75 42.875001 10644000 1.602406
"1988-09-28" 42.999999 43.374999 42.875001 43.250001 10113600 1.616421
"1988-09-29" 43.374999 43.749999 43.125 43.749999 14592000 1.635108
"1988-09-30" 43.749999 44.000001 43.250001 43.374999 15806400 1.621093
"1988-10-03" 43.374999 43.5 42.875001 43.250001 11110800 1.616421
"1988-10-04" 43.125 43.374999 42.624999 42.875001 9537600 1.602406
"1988-10-05" 42.875001 43.125 42.624999 42.999999 12240000 1.607077
"1988-10-06" 42.75 42.875001 42.624999 42.875001 9453600 1.602406
"1988-10-07" 43.125 44.000001 42.875001 44.000001 25215600 1.644451
"1988-10-10" 43.749999 44.25 43.250001 44.124999 13249200 1.649123
"1988-10-11" 43.875 44.000001 43.625001 43.875 11978400 1.63978
"1988-10-12" 43.374999 43.5 42.875001 42.999999 14258400 1.607077
"1988-10-13" 42.875001 43.625001 42.875001 43.250001 10292400 1.616421
"1988-10-14" 43.5 43.749999 42.999999 43.5 13610400 1.625764
"1988-10-17" 43.5 44.000001 43.374999 43.875 12330000 1.63978
"1988-10-18" 44.000001 44.874999 43.749999 44.625 19551600 1.66781
"1988-10-19" 44.750001 45 43.250001 44.124999 24496800 1.649123
"1988-10-20" 43.875 45 43.749999 45 16783200 1.681825
"1988-10-21" 44.625 45 44.25 44.874999 26104800 1.677154
"1988-10-24" 44.874999 45.249999 44.499999 44.499999 13723200 1.663138
"1988-10-25" 44.625 44.874999 44.25 44.625 12867600 1.66781
"1988-10-26" 44.750001 44.750001 44.25 44.625 10814400 1.66781
"1988-10-27" 44.25 44.375001 43.5 43.5 15499200 1.625764
"1988-10-28" 43.749999 44.000001 43.5 43.5 11126400 1.625764
"1988-10-31" 43.5 43.875 43.250001 43.625001 10224000 1.630436
"1988-11-01" 43.625001 44.124999 43.5 43.749999 13339200 1.635108
"1988-11-02" 44.124999 44.750001 44.000001 44.625 24915600 1.66781
"1988-11-03" 44.750001 44.874999 44.124999 44.25 16183200 1.653795
"1988-11-04" 43.749999 44.375001 43.374999 43.374999 12370800 1.621093
"1988-11-07" 43.250001 43.625001 43.125 43.625001 10941600 1.630436
"1988-11-08" 43.875 45.125001 43.875 44.750001 21303600 1.672482
"1988-11-09" 44.499999 44.750001 44.124999 44.625 18429600 1.66781
"1988-11-10" 44.375001 45.75 44.375001 45.75 22444800 1.709856
"1988-11-11" 45.249999 45.375 44.499999 44.499999 20172000 1.663138
"1988-11-14" 44.750001 45 44.124999 44.25 20786400 1.653795
"1988-11-15" 44.375001 44.499999 44.000001 44.000001 16765200 1.644451
"1988-11-16" 44.124999 44.25 42.125001 42.500001 25972800 1.588391
"1988-11-17" 42.999999 43.374999 42.624999 43.374999 16489200 1.621093
"1988-11-18" 43.5 44.000001 43.250001 43.875 16119600 1.63978
"1988-11-21" 43.625001 43.749999 42.999999 43.749999 12259200 1.635108
"1988-11-22" 43.5 44.000001 43.374999 44.000001 13258800 1.644451
"1988-11-23" 44.000001 44.750001 43.749999 44.375001 12364800 1.658467
"1988-11-25" 43.875 44.000001 43.625001 43.749999 8626800 1.635108
"1988-11-28" 43.749999 44.375001 43.5 44.124999 11899200 1.649123
"1988-11-29" 44.000001 44.874999 43.875 44.750001 16748400 1.672482
"1988-11-30" 44.625 45.375 44.000001 45 18070800 1.681825
"1988-12-01" 45 45 44.499999 44.499999 15795600 1.663138
"1988-12-02" 43.625001 44.25 43.5 43.875 16077600 1.652781
"1988-12-05" 44.124999 45.125001 44.124999 44.750001 17730000 1.685742
"1988-12-06" 45 45.624999 44.750001 45.624999 18067200 1.718703
"1988-12-07" 45.624999 45.75 45.375 45.75 19120800 1.723412
"1988-12-08" 45.500001 46.374999 45.249999 46.250001 26920800 1.742247
"1988-12-09" 46.125 46.250001 45.500001 45.875001 18157200 1.728121
"1988-12-12" 45.999999 46.374999 45.624999 45.999999 17456400 1.73283
"1988-12-13" 45.624999 45.875001 45.125001 45.875001 18231600 1.728121
"1988-12-14" 45.500001 45.75 44.874999 45 16210800 1.69516
"1988-12-15" 45 45.249999 44.499999 44.750001 15126000 1.685742
"1988-12-16" 44.874999 45 44.625 45 26180400 1.69516
"1988-12-19" 44.874999 45.999999 44.874999 45.999999 24536400 1.73283
"1988-12-20" 46.125 46.625001 45.75 45.75 22695600 1.723412
"1988-12-21" 45.875001 46.125 45 45.375 17815200 1.709286
"1988-12-22" 45.624999 45.75 45.125001 45.125001 14643600 1.699868
"1988-12-23" 45.249999 45.624999 45.125001 45.249999 4824000 1.704577
"1988-12-27" 45.125001 45.249999 44.750001 44.750001 6360000 1.685742
"1988-12-28" 45 45 44.499999 44.750001 6445200 1.685742
"1988-12-29" 44.750001 45.125001 44.750001 45.125001 7872000 1.699868
"1988-12-30" 45 45.125001 44.25 44.750001 6848400 1.685742
"1989-01-03" 44.625 44.625 43.5 44.000001 21032400 1.657489
"1989-01-04" 44.375001 44.750001 44.124999 44.750001 12968400 1.685742
"1989-01-05" 44.750001 45.249999 44.625 44.625 19935600 1.681033
"1989-01-06" 45 45.249999 44.625 44.625 19860000 1.681033
"1989-01-09" 44.25 44.625 44.124999 44.625 20652000 1.681033
"1989-01-10" 44.625 44.625 44.124999 44.375001 14943600 1.671616
"1989-01-11" 44.25 44.499999 44.000001 44.375001 11024400 1.671616
"1989-01-12" 44.25 45.375 44.25 45 25462800 1.69516
"1989-01-13" 45 45.125001 44.750001 45 9842400 1.69516
"1989-01-16" 44.874999 45.125001 44.874999 44.874999 8546400 1.690451
"1989-01-17" 44.874999 45.375 44.750001 45.249999 12436800 1.704577
"1989-01-18" 45.375 45.875001 45.125001 45.875001 24967200 1.728121
"1989-01-19" 45.999999 46.125 45.624999 45.75 24573600 1.723412
"1989-01-20" 45.75 45.75 45.249999 45.500001 13249200 1.713995
"1989-01-23" 45.500001 45.875001 45.125001 45.249999 13154400 1.704577
"1989-01-24" 45.249999 45.875001 45.125001 45.875001 16221600 1.728121
"1989-01-25" 45.999999 46.125 45.624999 45.875001 16306800 1.728121
"1989-01-26" 45.875001 47.124999 45.75 46.875 27924000 1.765791
"1989-01-27" 47.375001 48.124998 47.375001 47.375001 48668400 1.784626
"1989-01-30" 47.499999 48.124998 47.25 48 26506800 1.80817
"1989-01-31" 48 48.499998 47.625 48.375 21663600 1.822297
"1989-02-01" 48.375 49.000002 48.124998 48.250002 24943200 1.817588
"1989-02-02" 48.375 48.375 47.750001 48.124998 13380000 1.812879
"1989-02-03" 48 48.375 47.750001 47.874999 12172800 1.803461
"1989-02-06" 47.874999 48 47.375001 48 13576800 1.80817
"1989-02-07" 47.874999 48.75 47.874999 48.375 22741200 1.822297
"1989-02-08" 47.874999 48.625002 47.375001 47.499999 16000800 1.789335
"1989-02-09" 47.25 47.750001 46.875 47.000001 15321600 1.7705
"1989-02-10" 46.625001 47.000001 46.250001 46.250001 16322400 1.742247
"1989-02-13" 45.999999 46.625001 45.999999 46.125 15098400 1.737539
"1989-02-14" 46.5 46.5 45.500001 45.624999 14205600 1.718703
"1989-02-15" 45.500001 46.374999 45.500001 46.250001 15187200 1.742247
"1989-02-16" 46.374999 46.5 45.999999 45.999999 11368800 1.73283
"1989-02-17" 46.125 47.375001 46.125 46.875 17001600 1.765791
"1989-02-21" 47.000001 47.124999 46.5 47.000001 10478400 1.7705
"1989-02-22" 47.000001 47.124999 45.500001 45.624999 22212000 1.718703
"1989-02-23" 45.624999 46.250001 45.500001 46.125 13396800 1.737539
"1989-02-24" 46.125 46.250001 45.249999 45.249999 16293600 1.704577
"1989-02-27" 45.249999 46.250001 45.125001 45.999999 13851600 1.73283
"1989-02-28" 46.125 46.250001 45.249999 45.75 14089200 1.723412
"1989-03-01" 45.624999 45.875001 44.750001 45 17971200 1.71049
"1989-03-02" 44.874999 45.249999 44.625 45 19573200 1.71049
"1989-03-03" 45 45.125001 44.750001 44.750001 9469200 1.700987
"1989-03-06" 45.125001 45.125001 44.499999 44.874999 15476400 1.705739
"1989-03-07" 44.874999 45.500001 44.874999 45.125001 16768800 1.715241
"1989-03-08" 45.125001 45.75 44.874999 45.375 15391200 1.724744
"1989-03-09" 45.500001 45.875001 45.500001 45.500001 15861600 1.729496
"1989-03-10" 45.375 45.375 44.625 45 18688800 1.71049
"1989-03-13" 44.874999 45.75 44.874999 45.624999 15814800 1.734247
"1989-03-14" 45.75 45.999999 45.500001 45.75 12651600 1.738998
"1989-03-15" 45.875001 46.125 45.624999 45.875001 15993600 1.74375
"1989-03-16" 45.999999 46.625001 45.875001 46.5 21754800 1.767506
"1989-03-17" 45 45.375 44.874999 44.874999 38227200 1.705739
"1989-03-20" 44.874999 45.624999 44.375001 44.750001 15891600 1.700987
"1989-03-21" 45 45.125001 44.874999 45 8140800 1.71049
"1989-03-22" 45 45.125001 43.749999 45 11931600 1.71049
"1989-03-23" 44.874999 45 43.875 44.000001 21728400 1.672479
"1989-03-27" 43.875 44.25 43.749999 44.000001 14689200 1.672479
"1989-03-28" 44.25 44.625 44.124999 44.25 15357600 1.681982
"1989-03-29" 44.25 45 44.124999 44.874999 14180400 1.705739
"1989-03-30" 45 45 44.375001 44.499999 12187200 1.691485
"1989-03-31" 44.625 44.750001 43.749999 44.499999 10202400 1.691485
"1989-04-03" 44.625 45.500001 44.625 45.125001 13268400 1.715241
"1989-04-04" 45 45.249999 44.625 45 10549200 1.71049
"1989-04-05" 45 45.125001 44.750001 45 8856000 1.71049
"1989-04-06" 44.625 45.624999 44.499999 44.750001 8373600 1.700987
"1989-04-07" 44.499999 45.375 44.499999 45.125001 12098400 1.715241
"1989-04-10" 45.125001 45.375 44.874999 45.125001 6225600 1.715241
"1989-04-11" 45 45.375 45 45.249999 10450800 1.719993
"1989-04-12" 45.125001 45.500001 44.750001 45 11812800 1.71049
"1989-04-13" 44.874999 45.249999 44.625 45.249999 13998000 1.719993
"1989-04-14" 45.999999 47.000001 45.75 47.000001 30859200 1.786512
"1989-04-17" 46.749999 47.499999 46.749999 47.124999 16182000 1.791263
"1989-04-18" 47.750001 48.375 47.750001 48.375 25675200 1.838777
"1989-04-19" 47.874999 48.625002 47.874999 47.874999 22790400 1.819771
"1989-04-20" 48 48.124998 47.25 47.874999 15192000 1.819771
"1989-04-21" 47.750001 48.625002 47.625 48.375 20688000 1.838777
"1989-04-24" 48.124998 48.375 47.750001 48 12408000 1.824523
"1989-04-25" 48.375 48.499998 47.874999 47.874999 14584800 1.819771
"1989-04-26" 48.124998 48.250002 47.874999 48 11366400 1.824523
"1989-04-27" 48 49.125 47.874999 48.625002 26008800 1.84828
"1989-04-28" 48.874998 49.249998 48.75 48.874998 18717600 1.857782
"1989-05-01" 48.499998 48.75 48.375 48.75 9920400 1.853031
"1989-05-02" 48.75 49.249998 48.75 48.874998 16587600 1.857782
"1989-05-03" 48.75 49.000002 48.499998 48.625002 9722400 1.84828
"1989-05-04" 48.625002 48.75 48.124998 48.499998 7077600 1.843528
"1989-05-05" 48.75 49.000002 47.625 47.750001 13488000 1.81502
"1989-05-08" 47.874999 47.874999 47.000001 47.625 13924800 1.810269
"1989-05-09" 47.750001 47.874999 47.124999 47.375001 13519200 1.800766
"1989-05-10" 47.499999 47.874999 47.124999 47.874999 12984000 1.819771
"1989-05-11" 48.499998 49.5 48.375 49.000002 25414800 1.862534
"1989-05-12" 50.625 51.124998 50.500002 51 47877600 1.938555
"1989-05-15" 51.375 52.249998 51.250002 52.249998 33324000 1.986069
"1989-05-16" 51.75 52.249998 51.499998 51.75 27525600 1.967064
"1989-05-17" 52.000002 53.25 51.75 52.875 30798000 2.009826
"1989-05-18" 52.875 53.500002 52.750002 53.25 32150400 2.02408
"1989-05-19" 53.374998 54.124998 53.374998 53.875002 59074800 2.047837
"1989-05-22" 54.250002 54.375 52.999998 53.625 31564800 2.038334
"1989-05-23" 53.374998 53.374998 52.624998 52.875 29679600 2.009826
"1989-05-24" 52.750002 53.749998 52.750002 53.625 21015600 2.038334
"1989-05-25" 53.500002 54.250002 52.750002 52.750002 17025600 2.005075
"1989-05-26" 52.999998 54.375 52.875 54.250002 18546000 2.062091
"1989-05-30" 54.499998 55.000002 53.749998 54 19750800 2.052588
"1989-05-31" 54.250002 54.874998 54.124998 54.625002 19243200 2.076345
"1989-06-01" 54.625002 55.249998 54.499998 55.125 14882400 2.09535
"1989-06-02" 55.750002 56.25 55.5 55.750002 18786000 2.119107
"1989-06-05" 55.750002 55.750002 55.125 55.125 19431600 2.09535
"1989-06-06" 55.000002 55.125 54.250002 55.000002 18806400 2.106266
"1989-06-07" 55.249998 55.875 55.125 55.5 11614800 2.125414
"1989-06-08" 55.624998 55.624998 54.375 54.499998 17563200 2.087118
"1989-06-09" 54.75 55.000002 54.124998 54.625002 15277200 2.091905
"1989-06-12" 54.499998 54.625002 53.749998 54.250002 11893200 2.077544
"1989-06-13" 53.749998 53.749998 52.375002 52.999998 41160000 2.029675
"1989-06-14" 52.999998 53.374998 52.375002 53.25 18418800 2.039249
"1989-06-15" 53.25 53.500002 52.249998 52.5 14985600 2.010527
"1989-06-16" 52.125 53.374998 52.125 53.374998 35316000 2.044035
"1989-06-19" 53.125002 53.749998 52.999998 53.749998 9013200 2.058396
"1989-06-20" 53.749998 54 53.25 53.374998 10719600 2.044035
"1989-06-21" 53.625 53.749998 52.750002 53.25 11865600 2.039249
"1989-06-22" 52.875 53.875002 52.750002 53.625 15481200 2.05361
"1989-06-23" 54.250002 54.874998 53.749998 54.75 20727600 2.096692
"1989-06-26" 54.75 54.874998 54 54.124998 10892400 2.072757
"1989-06-27" 54.250002 54.75 53.749998 53.749998 10776000 2.058396
"1989-06-28" 53.749998 54 52.875 53.374998 14151600 2.044035
"1989-06-29" 52.999998 52.999998 52.375002 52.375002 14229600 2.00574
"1989-06-30" 52.375002 52.5 51.375 51.625002 22046400 1.977018
"1989-07-03" 51.874998 52.249998 51.625002 52.125 5283600 1.996166
"1989-07-05" 51.874998 52.750002 51.375 52.249998 11884800 2.000953
"1989-07-06" 52.5 52.624998 51.625002 52.125 9128400 1.996166
"1989-07-07" 52.375002 53.500002 52.000002 53.125002 13225200 2.034462
"1989-07-10" 53.125002 53.749998 52.999998 53.749998 11796000 2.058396
"1989-07-11" 54 54.124998 53.749998 53.875002 14666400 2.063184
"1989-07-12" 54 54.75 53.625 54.375 14816400 2.082331
"1989-07-13" 54.250002 54.499998 54.124998 54.375 10976400 2.082331
"1989-07-14" 54.625002 54.874998 53.25 54.625002 21051600 2.091905
"1989-07-17" 54.499998 54.75 54.124998 54.625002 13701600 2.091905
"1989-07-18" 54.75 54.874998 54.124998 54.250002 9756000 2.077544
"1989-07-19" 54.625002 56.25 54.625002 56.25 28410000 2.154136
"1989-07-20" 56.125002 56.875002 55.5 55.750002 23770800 2.134988
"1989-07-21" 55.375002 56.875002 55.249998 56.875002 26203200 2.178071
"1989-07-24" 56.500002 56.875002 55.999998 56.374998 13850400 2.158923
"1989-07-25" 56.500002 57.250002 55.5 56.374998 19107600 2.158923
"1989-07-26" 56.125002 57 55.875 56.875002 12830400 2.178071
"1989-07-27" 57 57.499998 57 57.499998 16159200 2.202005
"1989-07-28" 57.250002 58.000002 57.124998 57.499998 14926800 2.202005
"1989-07-31" 57.625002 58.5 57.375 58.5 15087600 2.240301
"1989-08-01" 58.5 58.750002 56.749998 56.875002 25170000 2.178071
"1989-08-02" 56.875002 57 56.374998 57 11811600 2.182858
"1989-08-03" 56.749998 57.375 56.625 57.250002 11254800 2.192432
"1989-08-04" 56.749998 57.375 56.749998 56.875002 12182400 2.178071
"1989-08-07" 56.749998 58.999998 56.749998 58.999998 28707600 2.259449
"1989-08-08" 58.750002 59.125002 58.5 58.5 21170400 2.240301
"1989-08-09" 58.624998 59.125002 58.125 58.375002 22848000 2.235514
"1989-08-10" 58.5 58.624998 57.75 58.375002 14605200 2.235514
"1989-08-11" 58.875 58.999998 56.749998 57.625002 25256400 2.206793
"1989-08-14" 57 57.75 56.125002 56.625 14964000 2.168497
"1989-08-15" 56.875002 57.499998 56.749998 57.124998 10917600 2.187645
"1989-08-16" 57.499998 57.75 57.375 57.499998 8935200 2.202005
"1989-08-17" 57.375 57.75 56.749998 57.75 13236000 2.211579
"1989-08-18" 57.499998 58.125 57.375 58.000002 18700800 2.221153
"1989-08-21" 57.625002 57.874998 56.500002 56.500002 14594400 2.16371
"1989-08-22" 56.25 56.500002 55.624998 56.374998 13839600 2.158923
"1989-08-23" 56.625 57.124998 56.125002 57 9910800 2.182858
"1989-08-24" 57 58.249998 56.875002 58.125 22278000 2.22594
"1989-08-25" 58.125 58.999998 58.000002 58.624998 18104400 2.245088
"1989-08-28" 58.249998 58.750002 58.000002 58.750002 9181200 2.249875
"1989-08-29" 58.750002 58.875 57.75 58.249998 11710800 2.230727
"1989-08-30" 58.125 58.624998 57.250002 58.125 15656400 2.22594
"1989-08-31" 57.625002 57.75 57.250002 57.625002 8815200 2.206793
"1989-09-01" 57.375 58.375002 57.375 58.249998 11650800 2.230727
"1989-09-05" 58.125 58.5 57.874998 58.249998 14354400 2.230727
"1989-09-06" 58.249998 58.249998 57.250002 57.250002 11373600 2.192432
"1989-09-07" 57.499998 57.499998 56.374998 56.625 11269200 2.168497
"1989-09-08" 56.625 56.875002 55.750002 56.500002 17494800 2.16371
"1989-09-11" 56.500002 56.749998 55.624998 56.625 17293200 2.168497
"1989-09-12" 56.374998 57.250002 56.374998 56.875002 10395600 2.178071
"1989-09-13" 56.500002 57.124998 55.249998 55.5 21958800 2.125414
"1989-09-14" 55.875 56.25 55.375002 55.875 18012000 2.139775
"1989-09-15" 56.25 57.250002 55.750002 57.250002 32842800 2.192432
"1989-09-18" 57.375 57.75 57.250002 57.625002 11479200 2.206793
"1989-09-19" 57.75 58.000002 56.875002 57 9204000 2.182858
"1989-09-20" 56.749998 57 56.125002 56.374998 11520000 2.158923
"1989-09-21" 56.25 56.500002 54.75 55.5 12675600 2.140986
"1989-09-22" 55.5 56.25 55.249998 55.875 10551600 2.155452
"1989-09-25" 55.999998 55.999998 55.125 55.375002 9609600 2.136164
"1989-09-26" 55.624998 56.374998 55.249998 55.5 12051600 2.140986
"1989-09-27" 55.375002 56.125002 55.000002 55.999998 12003600 2.160274
"1989-09-28" 55.999998 57 55.750002 57 13363200 2.198851
"1989-09-29" 56.875002 57.75 56.500002 56.500002 17209200 2.179563
"1989-10-02" 56.875002 57.75 56.500002 57.75 13316400 2.227783
"1989-10-03" 57.874998 58.5 57.625002 58.5 28412400 2.256715
"1989-10-04" 58.875 59.25 58.375002 58.875 28287600 2.271181
"1989-10-05" 58.750002 58.875 57.874998 58.375002 14632800 2.251893
"1989-10-06" 58.5 58.875 58.125 58.875 20410800 2.271181
"1989-10-09" 58.875 58.875 58.249998 58.5 6298800 2.256715
"1989-10-10" 58.624998 58.999998 58.249998 58.375002 12183600 2.251893
"1989-10-11" 58.375002 58.375002 57.75 58.125 8475600 2.242249
"1989-10-12" 57.874998 58.125 57.625002 57.874998 11161200 2.232605
"1989-10-13" 57.625002 58.375002 53.25 54.375 34014000 2.097588
"1989-10-16" 54.375 56.875002 53.374998 56.500002 54259200 2.179563
"1989-10-17" 56.374998 56.625 55.624998 56.500002 24579600 2.179563
"1989-10-18" 56.25 56.875002 55.375002 56.374998 14212800 2.174741
"1989-10-19" 56.625 57.124998 56.374998 56.625 17692800 2.184385
"1989-10-20" 56.500002 56.749998 55.999998 56.625 20653200 2.184385
"1989-10-23" 56.625 57 55.875 55.999998 12348000 2.160274
"1989-10-24" 55.624998 55.875 54.625002 55.750002 24765600 2.15063
"1989-10-25" 55.375002 55.750002 55.125 55.249998 12440400 2.131342
"1989-10-26" 55.000002 55.125 54.124998 54.375 14102400 2.097588
"1989-10-27" 54 54.124998 52.750002 53.625 22124400 2.068656
"1989-10-30" 53.500002 54.499998 53.500002 54 9789600 2.083122
"1989-10-31" 54.250002 55.624998 54.250002 55.375002 12931200 2.136164
"1989-11-01" 55.375002 55.624998 55.125 55.375002 11059200 2.136164
"1989-11-02" 55.375002 55.375002 54 54.250002 19326000 2.092766
"1989-11-03" 54.124998 54.375 53.625 53.875002 14686800 2.0783
"1989-11-06" 53.625 53.749998 52.999998 52.999998 15024000 2.044545
"1989-11-07" 52.999998 54 52.750002 53.500002 16345200 2.063834
"1989-11-08" 53.625 54.75 53.625 54.499998 16732800 2.10241
"1989-11-09" 54.250002 54.75 54 54.250002 8097600 2.092766
"1989-11-10" 54.625002 54.75 54.375 54.625002 5692800 2.107232
"1989-11-13" 55.000002 55.999998 54.75 55.750002 13594800 2.15063
"1989-11-14" 55.750002 55.875 55.000002 55.5 8901600 2.140986
"1989-11-15" 55.875 56.875002 55.750002 56.749998 16123200 2.189207
"1989-11-16" 56.875002 57.499998 56.749998 57.499998 17396400 2.218139
"1989-11-17" 57.499998 60 57.375 59.500002 37401600 2.295292
"1989-11-20" 59.125002 59.374998 58.624998 59.125002 23119200 2.280826
"1989-11-21" 59.25 59.625 58.999998 59.625 14704800 2.300114
"1989-11-22" 59.500002 60.124998 59.25 60.124998 18190800 2.319402
"1989-11-24" 60 60.625002 60 60.124998 10644000 2.319402
"1989-11-27" 60.124998 61.375002 60 61.375002 28174800 2.367622
"1989-11-28" 61.249998 62.25 60.375 61.750002 24835200 2.382088
"1989-11-29" 61.624998 61.999998 61.5 61.5 12283200 2.372444
"1989-11-30" 61.750002 62.125002 61.5 61.999998 18382800 2.391732
"1989-12-01" 62.25 63.499998 62.25 63.250002 27218400 2.439953
"1989-12-04" 62.875002 63.375 62.749998 63.124998 17648400 2.453363
"1989-12-05" 63.124998 64.000002 63.124998 63.375 18340800 2.463079
"1989-12-06" 63.625002 63.874998 63.250002 63.375 15189600 2.463079
"1989-12-07" 63.250002 63.625002 62.875002 63.375 11667600 2.463079
"1989-12-08" 63.625002 63.75 62.875002 63.250002 10551600 2.458221
"1989-12-11" 63.124998 63.250002 62.625 63.124998 11346000 2.453363
"1989-12-12" 63.499998 64.5 63.375 64.249998 12466800 2.497086
"1989-12-13" 64.375002 64.624998 64.125 64.249998 16820400 2.497086
"1989-12-14" 64.249998 64.624998 64.125 64.375002 17368800 2.501945
"1989-12-15" 64.5 64.5 63.250002 64.249998 37831200 2.497086
"1989-12-18" 64.000002 64.750002 61.999998 62.625 17322000 2.43393
"1989-12-19" 62.749998 63.499998 61.624998 62.749998 23722800 2.438788
"1989-12-20" 62.749998 63.124998 62.25 62.374998 17403600 2.424214
"1989-12-21" 62.625 63 62.500002 62.875002 10420800 2.443647
"1989-12-22" 62.625 63.75 62.625 63.75 9507600 2.477654
"1989-12-26" 63.625002 63.75 63.250002 63.375 4447200 2.463079
"1989-12-27" 63.625002 64.000002 63.499998 63.75 8349600 2.477654
"1989-12-28" 63.625002 64.000002 62.749998 64.000002 6642000 2.48737
"1989-12-29" 64.249998 64.5 64.000002 64.5 9110400 2.506803
"1990-01-02" 64.624998 67.000002 64.125 66.75 22106400 2.594249
"1990-01-03" 66.75 66.874998 66.250002 66.625002 19863600 2.589391
"1990-01-04" 66.250002 66.625002 65.500002 66.250002 17923200 2.574817
"1990-01-05" 65.749998 66.75 65.500002 65.625 18596400 2.550526
"1990-01-08" 64.999998 66.124998 64.750002 66 15004800 2.5651
"1990-01-09" 65.749998 66.250002 64.624998 64.624998 13714800 2.511661
"1990-01-10" 64.750002 64.875 63.625002 64.750002 20547600 2.516519
"1990-01-11" 65.125002 65.25 64.624998 64.750002 15507600 2.516519
"1990-01-12" 63.499998 64.000002 62.875002 63.124998 23700000 2.453363
"1990-01-15" 62.749998 62.875002 62.25 62.625 20614800 2.43393
"1990-01-16" 61.999998 63.375 61.5 63.250002 22753200 2.458221
"1990-01-17" 63.250002 63.625002 62.749998 63 19717200 2.448505
"1990-01-18" 62.374998 64.125 62.374998 63.625002 19701600 2.472796
"1990-01-19" 64.000002 64.999998 63.874998 64.875 23096400 2.521377
"1990-01-22" 64.750002 64.875 62.749998 62.875002 21438000 2.443647
"1990-01-23" 63.499998 63.874998 62.625 62.749998 35374800 2.438788
"1990-01-24" 62.749998 63.75 61.249998 63.250002 32666400 2.458221
"1990-01-25" 63.375 63.375 61.875 61.999998 18345600 2.40964
"1990-01-26" 62.749998 63.124998 60.75 62.500002 26637600 2.429072
"1990-01-29" 62.749998 63.124998 61.5 61.750002 22299600 2.399923
"1990-01-30" 62.125002 62.25 60.75 61.750002 23202000 2.399923
"1990-01-31" 62.25 62.500002 61.750002 62.25 18981600 2.419356
"1990-02-01" 62.25 62.374998 61.624998 61.750002 14457600 2.399923
"1990-02-02" 61.750002 62.875002 61.750002 61.750002 15302400 2.399923
"1990-02-05" 61.624998 61.999998 61.5 61.750002 9134400 2.399923
"1990-02-06" 61.875 62.500002 61.624998 61.999998 14389200 2.40964
"1990-02-07" 61.750002 63 61.624998 62.625 18704400 2.43393
"1990-02-08" 63 63.124998 62.625 63 16513200 2.448505
"1990-02-09" 63 63.75 62.749998 63.250002 13785600 2.458221
"1990-02-12" 63 63.124998 62.125002 62.25 15488400 2.419356
"1990-02-13" 62.25 62.374998 61.249998 62.125002 20540400 2.414498
"1990-02-14" 62.125002 62.500002 61.999998 62.25 10269600 2.419356
"1990-02-15" 62.125002 63 62.125002 62.625 12546000 2.43393
"1990-02-16" 62.749998 63.250002 61.999998 61.999998 21541200 2.40964
"1990-02-20" 61.125 61.5 60.874998 60.874998 22068000 2.365916
"1990-02-21" 60.375 60.874998 60.124998 60.499998 20756400 2.351342
"1990-02-22" 60.75 61.5 60.625002 60.75 17676000 2.361058
"1990-02-23" 60.124998 61.000002 60.124998 60.499998 14785200 2.351342
"1990-02-26" 60.75 61.249998 60.625002 61.249998 16886400 2.380491
"1990-02-27" 61.249998 62.125002 61.249998 61.999998 20508000 2.40964
"1990-02-28" 61.5 62.374998 61.375002 61.750002 21376800 2.418257
"1990-03-01" 61.624998 61.875 61.125 61.624998 27291600 2.413362
"1990-03-02" 61.875 62.374998 61.624998 62.374998 20215200 2.442733
"1990-03-05" 62.374998 62.875002 61.750002 61.750002 18685200 2.418257
"1990-03-06" 61.875 62.374998 61.375002 62.374998 18181200 2.442733
"1990-03-07" 62.625 62.875002 62.374998 62.625 12364800 2.452524
"1990-03-08" 62.500002 63 62.125002 63 16664400 2.467209
"1990-03-09" 62.625 63 62.500002 62.625 13256400 2.452524
"1990-03-12" 62.25 62.625 62.125002 62.374998 12255600 2.442733
"1990-03-13" 62.25 62.625 61.750002 61.999998 14433600 2.428047
"1990-03-14" 62.125002 63.124998 62.125002 63 15728400 2.467209
"1990-03-15" 63 63.625002 63 63.250002 20035200 2.477
"1990-03-16" 63.625002 64.125 63.499998 64.000002 35026800 2.506372
"1990-03-19" 63.625002 65.125002 63.499998 64.875 13922400 2.540638
"1990-03-20" 64.999998 64.999998 64.249998 64.375002 18409200 2.521057
"1990-03-21" 64.624998 65.25 64.125 64.125 14967600 2.511267
"1990-03-22" 63.874998 64.125 62.875002 63.375 18038400 2.481895
"1990-03-23" 63.499998 63.874998 63.375 63.75 11347200 2.496581
"1990-03-26" 63.874998 64.375002 63.874998 64.000002 9906000 2.506372
"1990-03-27" 63.874998 64.875 63.75 64.875 11997600 2.540638
"1990-03-28" 64.624998 64.999998 64.624998 64.875 11163600 2.540638
"1990-03-29" 64.624998 64.750002 64.125 64.5 16818000 2.525953
"1990-03-30" 64.375002 64.875 64.125 64.249998 17030400 2.516162
"1990-04-02" 63.874998 64.125 63.625002 64.000002 11740800 2.506372
"1990-04-03" 64.000002 64.999998 64.000002 64.999998 13980000 2.545533
"1990-04-04" 64.999998 65.25 64.249998 64.249998 15663600 2.516162
"1990-04-05" 64.624998 64.875 64.249998 64.375002 10414800 2.521057
"1990-04-06" 64.624998 64.750002 64.000002 64.375002 11516400 2.521057
"1990-04-09" 64.249998 64.875 64.249998 64.5 7209600 2.525953
"1990-04-10" 64.5 64.624998 64.249998 64.375002 8175600 2.521057
"1990-04-11" 64.5 65.25 64.5 64.875 13491600 2.540638
"1990-04-12" 65.25 66.250002 65.125002 66 16324800 2.584696
"1990-04-16" 66.75 67.000002 66.250002 66.75 16588800 2.614067
"1990-04-17" 66.499998 67.000002 66.250002 66.874998 18181200 2.618962
"1990-04-18" 67.125 67.249998 66 66.499998 16310400 2.604277
"1990-04-19" 66 66.75 65.625 65.749998 16311600 2.574905
"1990-04-20" 65.625 66 64.875 65.500002 23461200 2.565115
"1990-04-23" 65.25 65.374998 64.249998 64.5 17616000 2.525953
"1990-04-24" 64.750002 64.999998 64.125 64.375002 13848000 2.521057
"1990-04-25" 64.5 64.750002 64.249998 64.375002 13722000 2.521057
"1990-04-26" 64.375002 64.875 64.000002 64.624998 13003200 2.530848
"1990-04-27" 64.750002 65.25 63.874998 63.874998 17870400 2.501476
"1990-04-30" 63.874998 64.375002 63.75 64.000002 12487200 2.506372
"1990-05-01" 64.249998 64.750002 64.249998 64.375002 10017600 2.521057
"1990-05-02" 64.5 64.750002 64.249998 64.750002 9229200 2.535743
"1990-05-03" 64.999998 65.374998 64.624998 64.750002 17920800 2.535743
"1990-05-04" 64.999998 65.374998 64.5 65.374998 11756400 2.560219
"1990-05-07" 65.125002 66.124998 65.125002 65.749998 12811200 2.574905
"1990-05-08" 65.875002 66.375 65.749998 66.375 14254800 2.599381
"1990-05-09" 65.749998 67.249998 65.749998 66.75 26126400 2.614067
"1990-05-10" 66.874998 67.624998 66.625002 67.249998 31374000 2.633648
"1990-05-11" 67.5 68.25 67.249998 68.125002 3067200 2.667915
"1990-05-14" 68.25 69.250002 67.999998 68.500002 27454800 2.682601
"1990-05-15" 68.125002 68.500002 67.999998 68.25 15062400 2.67281
"1990-05-16" 68.25 68.374998 67.999998 68.125002 17642400 2.667915
"1990-05-17" 68.374998 68.749998 67.624998 67.999998 22114800 2.66302
"1990-05-18" 67.999998 68.25 67.375002 68.125002 25810800 2.667915
"1990-05-21" 67.999998 68.749998 67.999998 68.374998 17463600 2.677705
"1990-05-22" 68.749998 68.875002 68.25 68.500002 18712800 2.682601
"1990-05-23" 68.25 68.500002 67.875 68.374998 14547600 2.677705
"1990-05-24" 68.500002 69.499998 68.374998 69.375 16718400 2.716868
"1990-05-25" 69.124998 69.499998 68.25 68.374998 17535600 2.677705
"1990-05-29" 68.25 70.000002 68.25 69.75 13233600 2.731553
"1990-05-30" 70.000002 70.125 69.124998 69.375 26901600 2.716868
"1990-05-31" 68.625 69.625002 68.625 68.875002 11590800 2.715686
"1990-06-01" 69.625002 69.874998 69 69.499998 11856000 2.740329
"1990-06-04" 69.499998 70.375002 69.124998 70.375002 12818400 2.77483
"1990-06-05" 70.249998 70.375002 69.75 69.874998 16773600 2.755115
"1990-06-06" 69.75 70.125 69.375 69.375 12782400 2.735401
"1990-06-07" 69.625002 69.75 69 69.250002 1023600 2.730472
"1990-06-08" 69.250002 69.499998 68.374998 68.500002 14556000 2.7009
"1990-06-11" 68.25 69 68.25 68.875002 8870400 2.715686
"1990-06-12" 69 70.750002 68.749998 70.249998 16316400 2.769901
"1990-06-13" 70.375002 70.750002 70.000002 70.249998 15201600 2.769901
"1990-06-14" 70.000002 70.249998 69.375 69.625002 12387600 2.745258
"1990-06-15" 69.250002 70.375002 69.124998 70.125 32414400 2.764973
"1990-06-18" 69.874998 70.000002 69.124998 69.124998 14439600 2.725543
"1990-06-19" 69 69.874998 69 69.874998 12129600 2.755115
"1990-06-20" 69.75 70.249998 69.625002 70.125 10206000 2.764973
"1990-06-21" 70.249998 70.5 69.499998 70.125 14396400 2.764973
"1990-06-22" 70.249998 71.125002 69.124998 69.375 18577200 2.735401
"1990-06-25" 69.625002 69.874998 69.124998 69.375 12343200 2.735401
"1990-06-26" 69.75 70.000002 69 69 12596400 2.720615
"1990-06-27" 68.749998 69.499998 68.749998 69.124998 14412000 2.725543
"1990-06-28" 69.250002 69.75 69.124998 69.250002 9392400 2.730472
"1990-06-29" 69.499998 69.625002 69.250002 69.250002 12418800 2.730472
"1990-07-02" 69.375 70.5 69.375 70.5 11601600 2.779759
"1990-07-03" 70.750002 71.374998 70.750002 71.125002 12076800 2.804402
"1990-07-05" 70.875 70.999998 69.874998 70.249998 13114800 2.769901
"1990-07-06" 70.000002 71.125002 69.874998 70.624998 8640000 2.784687
"1990-07-09" 70.875 71.500002 70.750002 71.374998 13110000 2.814259
"1990-07-10" 71.374998 71.374998 70.624998 70.750002 14000400 2.789616
"1990-07-11" 70.875 72.124998 70.750002 72.124998 17438400 2.843831
"1990-07-12" 72 73.5 71.875002 73.375002 21802800 2.893118
"1990-07-13" 73.750002 75.499998 73.624998 74.875002 32024400 2.952261
"1990-07-16" 74.749998 75.250002 74.374998 74.749998 16550400 2.947333
"1990-07-17" 74.875002 74.875002 73.999998 74.374998 16970400 2.932547
"1990-07-18" 74.25 74.374998 73.750002 74.374998 11205600 2.932547
"1990-07-19" 74.125002 75 73.875 75 16044000 2.95719
"1990-07-20" 74.875002 75.375 73.999998 73.999998 22041600 2.917761
"1990-07-23" 73.624998 73.875 69.625002 72.499998 39535200 2.858617
"1990-07-24" 72.124998 73.125 71.374998 72.874998 22772400 2.873403
"1990-07-25" 72.75 73.375002 72.499998 73.249998 19690800 2.888189
"1990-07-26" 73.375002 73.375002 72.499998 73.000002 13587600 2.878332
"1990-07-27" 73.000002 73.249998 71.749998 72 15388800 2.838902
"1990-07-30" 71.749998 72.499998 71.125002 72.499998 16182000 2.858617
"1990-07-31" 72.499998 72.499998 71.125002 71.625 17149200 2.824116
"1990-08-01" 71.500002 72.124998 70.999998 72 11884800 2.838902
"1990-08-02" 70.5 71.125002 70.249998 70.624998 26122800 2.784687
"1990-08-03" 70.125 70.125 66.75 69.75 40646400 2.750187
"1990-08-06" 65.749998 66.499998 65.625 66 34378800 2.602327
"1990-08-07" 67.5 67.5 66.499998 67.249998 35928000 2.651614
"1990-08-08" 67.125 68.374998 67.000002 67.875 19042800 2.676257
"1990-08-09" 67.875 68.125002 67.249998 67.999998 16318800 2.681186
"1990-08-10" 67.875 67.875 66.375 66.625002 14250000 2.626971
"1990-08-13" 66.375 67.5 65.625 67.5 16153200 2.661471
"1990-08-14" 67.125 68.25 66.250002 67.000002 17850000 2.641756
"1990-08-15" 67.5 67.875 66.124998 66.250002 17689200 2.612185
"1990-08-16" 65.749998 65.875002 64.750002 64.875 21270000 2.557969
"1990-08-17" 64.000002 64.5 63 64.000002 38864400 2.523469
"1990-08-20" 63.75 64.624998 63 64.000002 15891600 2.523469
"1990-08-21" 62.25 62.625 61.5 61.875 34074000 2.439682
"1990-08-22" 62.25 62.374998 59.875002 60.250002 27439200 2.375609
"1990-08-23" 58.249998 59.374998 57.75 58.5 41581200 2.306608
"1990-08-24" 59.749998 61.5 58.999998 61.375002 30946800 2.419967
"1990-08-27" 63.375 64.375002 63.250002 63.499998 31798800 2.503754
"1990-08-28" 63.124998 63.499998 62.875002 62.875002 16227600 2.479111
"1990-08-29" 62.625 63.375 62.374998 62.625 14964000 2.469254
"1990-08-30" 62.875002 62.875002 61.249998 61.875 16497600 2.439682
"1990-08-31" 61.624998 62.125002 60.874998 61.999998 10462800 2.44461
"1990-09-04" 61.375002 61.375002 60.375 61.249998 18162000 2.415038
"1990-09-05" 61.125 61.249998 59.749998 60.250002 20912400 2.375609
"1990-09-06" 60 60.499998 59.625 60 21080400 2.365752
"1990-09-07" 59.875002 60.75 59.875002 60.625002 14437200 2.390395
"1990-09-10" 61.624998 61.999998 60.75 61.125 16923600 2.41011
"1990-09-11" 61.249998 62.25 60.75 62.25 11461200 2.454468
"1990-09-12" 62.374998 62.374998 61.624998 61.999998 11451600 2.44461
"1990-09-13" 61.750002 61.875 60.250002 60.375 10999200 2.380538
"1990-09-14" 59.875002 60.250002 59.125002 59.500002 20404800 2.346037
"1990-09-17" 58.999998 59.749998 58.875 58.999998 15123600 2.326323
"1990-09-18" 58.875 58.999998 57.874998 58.624998 26780400 2.311537
"1990-09-19" 58.624998 58.750002 56.125002 56.125002 36505200 2.212964
"1990-09-20" 55.624998 55.875 53.749998 55.125 39603600 2.191891
"1990-09-21" 54.75 56.374998 54.625002 55.875 38478000 2.221713
"1990-09-24" 55.125 55.249998 54.250002 54.499998 23841600 2.16704
"1990-09-25" 54.75 55.624998 54.375 55.624998 19414800 2.211773
"1990-09-26" 55.624998 55.999998 54.874998 55.000002 20774400 2.186921
"1990-09-27" 54.499998 54.625002 50.875002 51.625002 39099600 2.052724
"1990-09-28" 50.25 54.75 50.25 54.499998 33742800 2.16704
"1990-10-01" 54.499998 56.500002 54.499998 56.25 9996000 2.236624
"1990-10-02" 56.749998 57.375 55.624998 55.750002 29752800 2.216743
"1990-10-03" 55.375002 56.374998 54.250002 54.499998 16078800 2.16704
"1990-10-04" 53.749998 55.000002 53.374998 54.375 19591200 2.16207
"1990-10-05" 53.25 55.624998 52.624998 54.250002 23518800 2.1571
"1990-10-08" 55.125 55.125 54 54.499998 10080000 2.16704
"1990-10-09" 53.625 54.124998 52.5 52.875 17061600 2.102427
"1990-10-10" 52.624998 52.750002 51.625002 52.000002 25734000 2.067635
"1990-10-11" 52.000002 52.125 51.124998 51.250002 24715200 2.037813
"1990-10-12" 51.75 53.625 51.124998 52.999998 22171200 2.107397
"1990-10-15" 53.25 54.625002 51.499998 54.375 20125200 2.16207
"1990-10-16" 54.375 54.375 51 51.499998 21844800 2.047753
"1990-10-17" 51.499998 53.125002 51.499998 52.624998 22040400 2.092486
"1990-10-18" 52.875 54.625002 52.375002 54.499998 25401600 2.16704
"1990-10-19" 55.624998 55.750002 54.499998 55.5 33580800 2.206802
"1990-10-22" 54 54.375 53.374998 53.749998 31570800 2.137218
"1990-10-23" 53.625 54.625002 53.625 53.875002 19628400 2.142189
"1990-10-24" 53.374998 53.500002 51.874998 51.874998 29450400 2.062664
"1990-10-25" 52.249998 52.5 50.749998 51.250002 28003200 2.037813
"1990-10-26" 50.625 50.875002 50.125002 50.500002 23842800 2.007991
"1990-10-29" 50.749998 51.499998 50.25 50.875002 23887200 2.022902
"1990-10-30" 50.500002 52.875 49.999998 52.750002 27138000 2.097456
"1990-10-31" 52.750002 52.875 51.124998 52.000002 15692400 2.067635
"1990-11-01" 51.625002 52.750002 51.375 52.375002 18014400 2.082546
"1990-11-02" 52.750002 53.125002 52.249998 52.999998 20180400 2.107397
"1990-11-05" 52.999998 54.250002 52.999998 53.875002 16641600 2.142189
"1990-11-06" 53.500002 53.875002 52.999998 53.374998 11838000 2.122308
"1990-11-07" 53.125002 53.500002 51.874998 52.000002 15001200 2.067635
"1990-11-08" 51.625002 53.125002 51.250002 51.75 18448800 2.057694
"1990-11-09" 52.000002 53.749998 52.000002 53.749998 18847200 2.137218
"1990-11-12" 54.499998 55.5 54.250002 55.375002 21330000 2.201832
"1990-11-13" 55.249998 56.25 55.000002 55.5 22917600 2.206802
"1990-11-14" 55.249998 55.750002 54.874998 55.249998 16470000 2.196862
"1990-11-15" 55.249998 55.5 54.75 55.000002 13645200 2.186921
"1990-11-16" 55.249998 55.375002 54.874998 55.375002 25172400 2.201832
"1990-11-19" 55.249998 55.375002 54.499998 55.375002 18886800 2.201832
"1990-11-20" 55.249998 55.375002 52.999998 53.25 22634400 2.117337
"1990-11-21" 52.999998 54 52.375002 53.749998 15367200 2.137218
"1990-11-23" 53.500002 54.250002 53.500002 53.625 4462800 2.132248
"1990-11-26" 52.999998 53.500002 52.125 53.374998 13736400 2.122308
"1990-11-27" 53.25 54.250002 52.875 53.500002 16050000 2.127278
"1990-11-28" 53.25 53.625 52.5 52.624998 13208400 2.092486
"1990-11-29" 52.5 53.749998 52.5 53.125002 16971600 2.112367
"1990-11-30" 52.999998 55.125 52.875 54.75 33372000 2.176981
"1990-12-03" 54.75 55.5 54.375 54.375 20913600 2.182399
"1990-12-04" 54.75 55.624998 54.375 55.5 18506400 2.227552
"1990-12-05" 55.125 57 55.000002 57 24972000 2.287756
"1990-12-06" 58.249998 58.5 57.250002 57.499998 34268400 2.307824
"1990-12-07" 57.375 58.5 56.875002 57.499998 19372800 2.307824
"1990-12-10" 57.124998 57.499998 57 57 13820400 2.287756
"1990-12-11" 57.124998 57.124998 56.25 56.749998 12904800 2.277722
"1990-12-12" 56.500002 57.250002 55.999998 57 21048000 2.287756
"1990-12-13" 56.625 56.875002 56.125002 56.374998 12349200 2.262671
"1990-12-14" 55.999998 55.999998 54.75 55.624998 15628800 2.232569
"1990-12-17" 55.249998 55.375002 54.75 55.375002 12871200 2.222535
"1990-12-18" 55.375002 56.875002 55.249998 56.875002 17863200 2.282739
"1990-12-19" 56.500002 57.124998 56.374998 56.625 15830400 2.272705
"1990-12-20" 55.999998 57.874998 55.999998 57.499998 20485200 2.307824
"1990-12-21" 58.249998 58.375002 57.75 58.000002 34285200 2.327892
"1990-12-24" 57.75 57.874998 57.625002 57.625002 4639200 2.312841
"1990-12-26" 57.75 58.000002 57.124998 57.375 5968800 2.302807
"1990-12-27" 57.250002 57.874998 57.124998 57.250002 9406800 2.29779
"1990-12-28" 57 57.499998 57 57.375 830400 2.302807
"1990-12-31" 57.499998 57.625002 57.250002 57.375 6300000 2.302807
"1991-01-02" 57.124998 57.625002 56.374998 56.500002 14178000 2.267688
"1991-01-03" 56.500002 56.749998 55.249998 55.249998 17462400 2.217518
"1991-01-04" 55.5 55.875 54.499998 54.625002 20287200 2.192433
"1991-01-07" 54.250002 54.75 53.625 53.749998 17106000 2.157314
"1991-01-08" 53.875002 54.625002 53.500002 54.250002 18344400 2.177382
"1991-01-09" 54.874998 56.125002 53.625 54.124998 27086400 2.172365
"1991-01-10" 54.499998 54.625002 53.500002 54.124998 15954000 2.172365
"1991-01-11" 54.250002 54.874998 53.749998 54 10494000 2.167348
"1991-01-14" 53.25 55.125 52.999998 54.124998 16552800 2.172365
"1991-01-15" 54 54.499998 53.625 54.375 13550400 2.182399
"1991-01-16" 54.124998 54.874998 53.875002 54.625002 10546800 2.192433
"1991-01-17" 57.625002 58.000002 57.124998 58.000002 46699200 2.327892
"1991-01-18" 57.874998 58.375002 57.499998 57.874998 49886400 2.322875
"1991-01-21" 57.124998 57.499998 56.875002 57.375 16681200 2.302807
"1991-01-22" 57.250002 57.375 56.374998 56.625 14287200 2.272705
"1991-01-23" 56.875002 57.375 56.749998 57.250002 18688800 2.29779
"1991-01-24" 57.375 58.999998 57.375 58.5 31964400 2.34796
"1991-01-25" 59.125002 60.124998 58.875 59.875002 28312800 2.403148
"1991-01-28" 60 61.375002 59.875002 60.625002 24478800 2.43325
"1991-01-29" 60.874998 61.375002 60.375 60.625002 18824400 2.43325
"1991-01-30" 61.125 62.125002 61.000002 61.999998 19764000 2.488437
"1991-01-31" 62.125002 64.125 61.875 64.000002 26172000 2.568709
"1991-02-01" 63.75 64.624998 63.250002 64.000002 26803200 2.568709
"1991-02-04" 64.000002 65.25 63.625002 65.125002 20917200 2.613862
"1991-02-05" 65.25 66.499998 65.125002 66.375 26602800 2.664032
"1991-02-06" 66 66.874998 65.749998 66.625002 24645600 2.674066
"1991-02-07" 66.625002 66.874998 64.624998 64.875 31347600 2.603828
"1991-02-08" 64.5 65.500002 64.125 65.25 16003200 2.618879
"1991-02-11" 64.999998 67.000002 64.624998 66.75 25801200 2.679083
"1991-02-12" 66.250002 67.750002 66.124998 66.75 28978800 2.679083
"1991-02-13" 66.874998 67.875 66.124998 67.875 21925200 2.724236
"1991-02-14" 67.999998 69.250002 66.625002 67.375002 33702000 2.704168
"1991-02-15" 67.999998 70.000002 67.999998 69.625002 38295600 2.794474
"1991-02-19" 69.75 70.125 69.250002 69.625002 24819600 2.794474
"1991-02-20" 69.124998 69.124998 67.999998 68.374998 19006800 2.744304
"1991-02-21" 68.125002 68.875002 68.125002 68.125002 14624400 2.73427
"1991-02-22" 68.25 70.999998 68.125002 69.250002 32697600 2.779423
"1991-02-25" 70.125 70.5 69.375 70.000002 27645600 2.809525
"1991-02-26" 69.124998 69.499998 68.25 68.500002 16032000 2.749321
"1991-02-27" 68.25 69.375 67.375002 69.375 29922000 2.78444
"1991-02-28" 69.375 69.499998 67.999998 67.999998 16742400 2.749465
"1991-03-01" 67.375002 68.875002 67.249998 68.875002 18432000 2.784845
"1991-03-04" 68.749998 69 67.999998 68.25 15454800 2.759574
"1991-03-05" 68.25 70.125 68.125002 69 24342000 2.789899
"1991-03-06" 69.499998 69.75 68.25 68.500002 21349200 2.769682
"1991-03-07" 68.500002 69 68.125002 68.125002 9591600 2.75452
"1991-03-08" 68.25 68.749998 66.499998 66.75 18259200 2.698924
"1991-03-11" 66.874998 68.374998 66.75 68.374998 16048800 2.764628
"1991-03-12" 67.999998 68.749998 67.375002 67.875 17487600 2.744411
"1991-03-13" 67.624998 69.375 67.375002 69.375 14823600 2.805061
"1991-03-14" 69.499998 70.125 67.750002 68.500002 22822800 2.769682
"1991-03-15" 68.749998 69.124998 68.125002 68.625 34303200 2.774736
"1991-03-18" 68.374998 69.375 68.125002 68.749998 12068400 2.77979
"1991-03-19" 67.999998 67.999998 67.375002 67.5 12793200 2.729249
"1991-03-20" 67.249998 67.999998 66.250002 66.75 18652800 2.698924
"1991-03-21" 67.000002 67.375002 66.124998 66.250002 13772400 2.678707
"1991-03-22" 66 67.375002 65.500002 66.250002 15930000 2.678707
"1991-03-25" 66.625002 67.624998 66.625002 66.874998 10717200 2.703978
"1991-03-26" 67.000002 70.125 67.000002 70.125 18900000 2.835386
"1991-03-27" 70.000002 70.5 68.875002 69.499998 16638000 2.810115
"1991-03-28" 69.499998 69.75 69.250002 69.625002 10726800 2.81517
"1991-04-01" 69.625002 70.875 69.499998 69.75 19609200 2.820224
"1991-04-02" 70.375002 72.250002 70.125 72.124998 23575200 2.916253
"1991-04-03" 72.499998 72.874998 71.125002 71.374998 19606800 2.885928
"1991-04-04" 71.500002 72.499998 71.125002 71.875002 16231200 2.906145
"1991-04-05" 72.124998 72.499998 70.249998 70.875 17308800 2.865711
"1991-04-08" 71.374998 71.875002 71.125002 71.625 10194000 2.896036
"1991-04-09" 71.374998 72.250002 70.999998 71.25 14425200 2.880874
"1991-04-10" 71.25 72.499998 71.125002 72.375 13602000 2.926361
"1991-04-11" 72.75 73.5 72.375 72.75 16214400 2.941524
"1991-04-12" 73.125 73.375002 72.250002 73.000002 13312800 2.951632
"1991-04-15" 73.375002 74.125002 72.75 73.750002 16922400 2.981957
"1991-04-16" 73.999998 75 73.125 74.875002 22256400 3.027445
"1991-04-17" 74.625 75.375 74.500002 75.250002 20631600 3.042607
"1991-04-18" 74.625 75.375 74.625 75 15230400 3.032499
"1991-04-19" 74.625 75.75 73.750002 74.374998 20247600 3.007228
"1991-04-22" 73.999998 74.25 73.249998 73.375002 13276800 2.966795
"1991-04-23" 73.750002 73.875 72.124998 72.874998 11562000 2.946578
"1991-04-24" 72.625002 72.75 72.124998 72.499998 9976800 2.931415
"1991-04-25" 72.375 72.375 71.500002 71.500002 10182000 2.890982
"1991-04-26" 71.25 72 70.5 71.749998 9476400 2.90109
"1991-04-29" 71.749998 72.75 69.874998 70.000002 12690000 2.830332
"1991-04-30" 70.5 71.875002 70.5 70.750002 18774000 2.860657
"1991-05-01" 70.999998 72.625002 70.624998 72.499998 12246000 2.931415
"1991-05-02" 72.499998 73.249998 71.875002 72.499998 16126800 2.931415
"1991-05-03" 72.375 72.874998 72.124998 72.625002 6742800 2.93647
"1991-05-06" 72.499998 73.125 72 72.874998 7152000 2.946578
"1991-05-07" 72.874998 73.624998 72.75 73.125 12177600 2.956686
"1991-05-08" 72.75 73.249998 71.625 72.874998 13224000 2.946578
"1991-05-09" 73.375002 74.125002 72.75 73.624998 12781200 2.976903
"1991-05-10" 73.750002 73.875 71.125002 71.25 13728000 2.880874
"1991-05-13" 71.749998 72.124998 71.125002 71.500002 13004400 2.890982
"1991-05-14" 71.25 71.374998 70.5 70.875 12446400 2.865711
"1991-05-15" 70.624998 71.625 69.625002 70.875 13771200 2.865711
"1991-05-16" 71.25 71.625 70.875 71.125002 9500400 2.87582
"1991-05-17" 70.875 71.625 70.249998 71.500002 24442800 2.890982
"1991-05-20" 71.875002 72.625002 71.625 72.250002 7072800 2.921307
"1991-05-21" 72.375 73.375002 72.375 72.625002 11770800 2.93647
"1991-05-22" 72.625002 72.625002 71.25 71.374998 13992000 2.885928
"1991-05-23" 71.625 72.250002 71.625 72.250002 11703600 2.921307
"1991-05-24" 72.375 73.249998 72.375 73.000002 5974800 2.951632
"1991-05-28" 73.249998 74.125002 73.000002 74.125002 13014000 2.99712
"1991-05-29" 73.875 75 73.5 74.625 14006400 3.017336
"1991-05-30" 74.374998 76.750002 74.25 76.5 29607600 3.093149
"1991-05-31" 76.000002 77.374998 76.000002 77.25 22857600 3.144437
"1991-06-03" 76.999998 77.625 76.5 77.500002 17427600 3.154613
"1991-06-04" 76.750002 77.125002 76.000002 76.875 18171600 3.129172
"1991-06-05" 76.875 76.999998 75.625002 75.625002 10435200 3.078292
"1991-06-06" 75.499998 75.75 74.875002 75.250002 13282800 3.063027
"1991-06-07" 75 75.124998 73.624998 74.125002 13658400 3.017234
"1991-06-10" 74.25 74.625 73.875 74.500002 10171200 3.032499
"1991-06-11" 74.749998 75.250002 74.625 75.250002 11524800 3.063027
"1991-06-12" 74.875002 74.875002 73.624998 74.25 12499200 3.022322
"1991-06-13" 74.500002 74.875002 74.25 74.875002 10678800 3.047763
"1991-06-14" 75 75.75 74.625 75.625002 13909200 3.078292
"1991-06-17" 75.625002 75.625002 74.625 74.625 9900000 3.037587
"1991-06-18" 74.625 75.250002 74.374998 74.625 9732000 3.037587
"1991-06-19" 74.25 74.500002 73.750002 74.125002 11737200 3.017234
"1991-06-20" 73.999998 74.625 73.750002 74.125002 12441600 3.017234
"1991-06-21" 73.999998 75 73.999998 75 24735600 3.052851
"1991-06-24" 74.749998 74.749998 73.375002 73.750002 10086000 3.00197
"1991-06-25" 73.999998 74.125002 73.249998 73.624998 12787200 2.996882
"1991-06-26" 73.750002 74.374998 73.000002 73.5 12367200 2.991794
"1991-06-27" 73.750002 74.749998 73.624998 74.625 10074000 3.037587
"1991-06-28" 74.374998 74.749998 72.874998 73.999998 16408800 3.012146
"1991-07-01" 74.500002 75.375 74.374998 74.875002 14014800 3.047763
"1991-07-02" 74.625 75.375 74.625 75 11172000 3.052851
"1991-07-03" 74.374998 74.625 73.875 73.999998 12462000 3.012146
"1991-07-05" 73.624998 74.125002 73.5 73.750002 6670800 3.00197
"1991-07-08" 73.375002 74.875002 73.000002 74.875002 13230000 3.047763
"1991-07-09" 74.875002 75.375 74.374998 74.749998 11199600 3.042675
"1991-07-10" 75 75.625002 73.999998 74.25 12984000 3.022322
"1991-07-11" 74.625 75.250002 74.25 75 11347200 3.052851
"1991-07-12" 75.499998 75.75 74.625 75.250002 12118800 3.063027
"1991-07-15" 75 75.625002 74.875002 75.375 12316800 3.068115
"1991-07-16" 75.375 75.625002 73.875 73.875 14239200 3.007058
"1991-07-17" 73.249998 73.5 71.625 71.749998 34975200 2.920561
"1991-07-18" 71.875002 73.125 71.875002 73.125 18518400 2.97653
"1991-07-19" 73.125 73.624998 72.250002 73.624998 20834400 2.996882
"1991-07-22" 73.375002 73.624998 73.000002 73.249998 11637600 2.981618
"1991-07-23" 73.5 73.750002 72.250002 72.250002 15345600 2.940913
"1991-07-24" 72.375 72.499998 71.374998 71.374998 23968800 2.905296
"1991-07-25" 71.625 73.125 71.500002 72.499998 16293600 2.951089
"1991-07-26" 72.499998 73.000002 72 72.75 7513200 2.961265
"1991-07-29" 72.499998 72.874998 72.250002 72.75 10867200 2.961265
"1991-07-30" 72.874998 73.5 72.625002 73.125 11935200 2.97653
"1991-07-31" 73.000002 73.375002 72.874998 73.249998 12010800 2.981618
"1991-08-01" 73.375002 73.375002 72.499998 73.000002 12289200 2.971442
"1991-08-02" 73.375002 73.375002 72.625002 72.75 11724000 2.961265
"1991-08-05" 72.625002 73.000002 72 72 9616800 2.930737
"1991-08-06" 71.875002 73.000002 71.500002 72.75 17661600 2.961265
"1991-08-07" 72.499998 73.875 72.499998 73.750002 18381600 3.00197
"1991-08-08" 73.624998 74.500002 73.5 73.875 13984800 3.007058
"1991-08-09" 74.125002 74.374998 72.874998 73.624998 10209600 2.996882
"1991-08-12" 73.5 73.750002 73.125 73.375002 10489200 2.986706
"1991-08-13" 73.5 74.500002 73.249998 73.249998 16090800 2.981618
"1991-08-14" 73.624998 73.624998 72.499998 73.000002 15638400 2.971442
"1991-08-15" 72.874998 73.375002 72.499998 72.625002 13322400 2.956177
"1991-08-16" 72.625002 73.249998 71.625 72 22951200 2.930737
"1991-08-19" 69 70.875 68.875002 70.375002 33036000 2.864592
"1991-08-20" 70.999998 71.125002 70.000002 70.5 20281200 2.86968
"1991-08-21" 71.625 73.750002 71.625 72.874998 25269600 2.966353
"1991-08-22" 72.874998 73.750002 72.75 73.000002 17692800 2.971442
"1991-08-23" 73.125 74.875002 72.874998 74.749998 20286000 3.042675
"1991-08-26" 74.749998 75 74.125002 74.625 8424000 3.037587
"1991-08-27" 75.250002 75.625002 74.125002 74.125002 11665200 3.017234
"1991-08-28" 74.125002 75.124998 74.125002 74.875002 11856000 3.047763
"1991-08-29" 75.124998 75.250002 74.749998 74.749998 8403600 3.042675
"1991-08-30" 74.625 75.124998 74.374998 74.875002 6298800 3.047763
"1991-09-03" 74.875002 75.375 74.125002 74.125002 12699600 3.017234
"1991-09-04" 74.125002 74.25 73.375002 73.624998 11562000 2.996882
"1991-09-05" 73.249998 73.249998 71.625 72.250002 24418800 2.940913
"1991-09-06" 71.500002 71.749998 70.750002 70.875 21636000 2.884944
"1991-09-09" 70.750002 70.999998 70.125 70.5 12895200 2.86968
"1991-09-10" 70.624998 70.750002 69.874998 70.249998 14388000 2.859504
"1991-09-11" 70.249998 70.624998 70.000002 70.375002 17314800 2.864592
"1991-09-12" 70.624998 70.624998 69.375 69.625002 22936800 2.834063
"1991-09-13" 69.75 69.75 67.375002 67.875 33014400 2.76283
"1991-09-16" 67.875 69.75 67.875 69.75 21758400 2.839151
"1991-09-17" 69.75 70.125 69 69.124998 17193600 2.813711
"1991-09-18" 69 69.499998 68.749998 69.250002 9560400 2.818799
"1991-09-19" 69.250002 70.125 69.124998 69.499998 16777200 2.828975
"1991-09-20" 69.250002 69.874998 68.749998 69.499998 23232000 2.849888
"1991-09-23" 69.499998 69.75 69 69 9756000 2.829385
"1991-09-24" 69.124998 70.249998 69 69.874998 15022800 2.865265
"1991-09-25" 69.874998 70.000002 68.875002 68.875002 11050800 2.82426
"1991-09-26" 68.625 69.625002 68.625 69 11682000 2.829385
"1991-09-27" 69.124998 69.75 68.625 68.875002 9204000 2.82426
"1991-09-30" 69 69.75 68.749998 69.375 10988400 2.844762
"1991-10-01" 69.75 70.125 69.625002 69.874998 11344800 2.865265
"1991-10-02" 70.000002 70.750002 70.000002 70.5 14094000 2.890894
"1991-10-03" 70.249998 70.5 69.124998 69.124998 12457200 2.834511
"1991-10-04" 69.124998 69.874998 68.374998 68.374998 13806000 2.803757
"1991-10-07" 68.374998 68.374998 66.75 67.249998 19050000 2.757625
"1991-10-08" 67.125 67.875 66.75 67.000002 18597600 2.747374
"1991-10-09" 67.000002 67.000002 65.25 65.374998 25330800 2.68074
"1991-10-10" 65.500002 67.375002 65.25 67.249998 21756000 2.757625
"1991-10-11" 67.249998 67.375002 65.625 66.499998 11522400 2.726871
"1991-10-14" 66.499998 67.624998 66.499998 67.624998 11599200 2.773003
"1991-10-15" 67.750002 70.249998 67.624998 70.000002 23439600 2.870391
"1991-10-16" 70.999998 71.749998 70.125 71.25 22369200 2.921648
"1991-10-17" 70.999998 72.499998 70.999998 71.500002 22070400 2.931899
"1991-10-18" 71.500002 71.749998 70.624998 71.374998 19762800 2.926773
"1991-10-21" 71.25 71.875002 70.875 70.999998 9495600 2.911396
"1991-10-22" 70.999998 71.500002 70.875 71.125002 10610400 2.916522
"1991-10-23" 71.125002 72 70.875 72 10582800 2.952402
"1991-10-24" 71.625 71.875002 70.750002 71.125002 15441600 2.916522
"1991-10-25" 70.624998 70.750002 68.625 69.124998 17527200 2.834511
"1991-10-28" 69.499998 70.249998 69.375 70.249998 13243200 2.880642
"1991-10-29" 70.125 70.999998 69.625002 70.875 16532400 2.906271
"1991-10-30" 70.875 70.999998 69.874998 70.125 14287200 2.875517
"1991-10-31" 70.249998 70.375002 68.875002 69 15414000 2.829385
"1991-11-01" 69.499998 69.499998 67.750002 68.374998 16612800 2.803757
"1991-11-04" 68.25 68.749998 67.750002 68.500002 11299200 2.808883
"1991-11-05" 68.749998 69 67.750002 67.999998 12782400 2.78838
"1991-11-06" 68.25 68.625 67.999998 68.500002 13863600 2.808883
"1991-11-07" 68.500002 68.625 67.999998 68.500002 13192800 2.808883
"1991-11-08" 69 69.375 68.500002 68.749998 11355600 2.819134
"1991-11-11" 68.625 69.124998 68.500002 68.500002 7900800 2.808883
"1991-11-12" 68.749998 69.625002 68.25 69.124998 16048800 2.834511
"1991-11-13" 68.749998 69.625002 68.125002 69.625002 14406000 2.855014
"1991-11-14" 69.874998 70.5 69.625002 70.375002 16812000 2.885768
"1991-11-15" 70.375002 70.375002 67.249998 67.375002 29914800 2.762751
"1991-11-18" 67.750002 68.625 67.249998 68.625 24073200 2.814008
"1991-11-19" 68.25 68.374998 66.375 68.125002 22424400 2.793505
"1991-11-20" 68.374998 68.500002 66.874998 67.000002 15798000 2.747374
"1991-11-21" 66.874998 67.125 66.375 66.75 17071200 2.737123
"1991-11-22" 66.75 67.249998 65.374998 66.375 17991600 2.721746
"1991-11-25" 66.250002 67.750002 65.500002 65.749998 16803600 2.696117
"1991-11-26" 66 66.375 64.375002 65.749998 26196000 2.696117
"1991-11-27" 65.500002 66 65.125002 65.500002 12454800 2.685866
"1991-11-29" 65.25 65.374998 64.750002 64.750002 5108400 2.655112
"1991-12-02" 64.000002 65.749998 63.499998 65.749998 22984800 2.696117
"1991-12-03" 64.875 65.374998 64.5 64.624998 15020400 2.672338
"1991-12-04" 64.750002 64.750002 63 63.499998 24598800 2.625818
"1991-12-05" 63.250002 63.375 62.374998 62.374998 22114800 2.579298
"1991-12-06" 61.999998 64.750002 61.999998 63.874998 31203600 2.641325
"1991-12-09" 64.375002 65.625 64.000002 64.875 20829600 2.682676
"1991-12-10" 64.624998 65.749998 64.624998 64.999998 15105600 2.687845
"1991-12-11" 65.125002 65.749998 64.375002 65.749998 17470800 2.718859
"1991-12-12" 66.250002 67.000002 65.875002 66.625002 14818800 2.755041
"1991-12-13" 67.375002 68.125002 67.125 67.875 22681200 2.806731
"1991-12-16" 68.125002 68.625 67.624998 67.750002 14253600 2.801562
"1991-12-17" 67.999998 68.625 67.875 68.374998 12932400 2.827406
"1991-12-18" 68.25 68.374998 67.5 68.25 14835600 2.822237
"1991-12-19" 67.750002 68.25 67.624998 68.125002 16402800 2.817069
"1991-12-20" 68.875002 70.125 68.625 69.75 45141600 2.884265
"1991-12-23" 69.625002 72 69.625002 72 23106000 2.977305
"1991-12-24" 72.375 74.125002 72.250002 73.875 21066000 3.054839
"1991-12-26" 73.999998 75.250002 73.750002 75.124998 18453600 3.106529
"1991-12-27" 74.500002 74.875002 73.750002 73.999998 17326800 3.060008
"1991-12-30" 73.999998 76.999998 73.999998 76.875 32908800 3.178894
"1991-12-31" 76.750002 78.124998 75.499998 76.5 31360800 3.163387
"1992-01-02" 75.625002 76.750002 75.625002 76.624998 24538800 3.168556
"1992-01-03" 76.624998 76.999998 76.125 76.249998 22290000 3.153049
"1992-01-06" 75.874998 76.249998 75.250002 75.874998 22084800 3.137542
"1992-01-07" 75 75.499998 74.749998 75.499998 21079200 3.122036
"1992-01-08" 75 75.75 74.125002 75.375 19033200 3.116867
"1992-01-09" 75 75.250002 73.624998 74.374998 17210400 3.075515
"1992-01-10" 74.125002 74.875002 73.875 74.500002 14088000 3.080684
"1992-01-13" 74.25 76.000002 73.999998 75.250002 14486400 3.111698
"1992-01-14" 75.250002 76.375002 74.749998 76.249998 16047600 3.153049
"1992-01-15" 76.5 77.374998 76.125 77.125002 21247200 3.189232
"1992-01-16" 77.25 78.375 77.125002 78 27427200 3.225414
"1992-01-17" 77.500002 79.624998 77.500002 79.5 37311600 3.287441
"1992-01-20" 79.375002 80.625 79.249998 80.500002 21420000 3.328793
"1992-01-21" 80.374998 80.374998 77.749998 78 23508000 3.225414
"1992-01-22" 78.499998 79.5 78.375 79.5 17746800 3.287441
"1992-01-23" 79.5 80.749998 78.625002 79.000002 17592000 3.266766
"1992-01-24" 78.625002 79.375002 78.375 78.375 13070400 3.240921
"1992-01-27" 78.499998 78.625002 78 78.250002 11348400 3.235752
"1992-01-28" 78 78.625002 77.875002 78.124998 11785200 3.230583
"1992-01-29" 78 79.000002 76.875 77.374998 17797200 3.19957
"1992-01-30" 77.500002 77.625 76.249998 76.5 15782400 3.163387
"1992-01-31" 76.375002 76.624998 75 75.250002 15448800 3.111698
"1992-02-03" 75 76.000002 74.875002 76.000002 19486800 3.142711
"1992-02-04" 75.874998 77.125002 75.625002 76.875 13638000 3.178894
"1992-02-05" 76.999998 78.375 76.875 77.500002 16438800 3.204739
"1992-02-06" 77.875002 78.250002 76.875 77.500002 11174400 3.204739
"1992-02-07" 77.500002 77.749998 76.624998 77.25 14336400 3.194401
"1992-02-10" 77.25 77.749998 76.750002 77.374998 10504800 3.19957
"1992-02-11" 77.25 77.625 76.624998 76.999998 9439200 3.184063
"1992-02-12" 77.125002 78.124998 76.875 77.875002 10136400 3.220245
"1992-02-13" 78.375 78.874998 76.999998 77.374998 13651200 3.19957
"1992-02-14" 77.25 77.875002 77.125002 77.125002 12265200 3.189232
"1992-02-18" 77.625 78.250002 77.125002 77.125002 15631200 3.189232
"1992-02-19" 77.125002 78.375 77.125002 78.375 14336400 3.240921
"1992-02-20" 78.625002 80.500002 78.625002 80.374998 33325200 3.323624
"1992-02-21" 79.999998 80.374998 79.624998 80.374998 25305600 3.323624
"1992-02-24" 80.374998 80.749998 79.999998 80.25 13186800 3.318455
"1992-02-25" 79.999998 80.125002 79.125 79.375002 14469600 3.282273
"1992-02-26" 79.249998 80.125002 79.249998 79.375002 13066800 3.282273
"1992-02-27" 79.5 79.624998 78.625002 78.874998 10489200 3.261597
"1992-02-28" 79.125 79.5 78.499998 78.625002 11286000 3.251259
"1992-03-02" 78.625002 79.875 78.375 79.5 15442800 3.287441
"1992-03-03" 79.125 79.375002 78.250002 78.499998 13286400 3.268702
"1992-03-04" 78.75 79.000002 77.625 77.625 14844000 3.232267
"1992-03-05" 77.374998 78.250002 77.25 77.749998 15772800 3.237472
"1992-03-06" 78 78.250002 77.125002 77.500002 12720000 3.227062
"1992-03-09" 77.25 77.625 76.999998 77.500002 12080400 3.227062
"1992-03-10" 77.625 78.375 77.500002 77.749998 10839600 3.237472
"1992-03-11" 77.749998 78 76.5 77.125002 12927600 3.211448
"1992-03-12" 76.999998 77.625 76.875 77.125002 12568800 3.211448
"1992-03-13" 77.749998 78.124998 77.500002 78 10833600 3.247882
"1992-03-16" 77.625 78 77.125002 78 6823200 3.247882
"1992-03-17" 77.749998 78.874998 77.749998 78.625002 12375600 3.273907
"1992-03-18" 78.375 78.874998 78 78.499998 11480400 3.268702
"1992-03-19" 78.625002 78.75 78.124998 78.124998 9430800 3.253087
"1992-03-20" 78 78.874998 77.875002 78.625002 24192000 3.273907
"1992-03-23" 78.499998 78.499998 77.625 78.124998 12009600 3.253087
"1992-03-24" 78.250002 78.499998 77.625 77.749998 10425600 3.237472
"1992-03-25" 77.625 78.124998 77.500002 77.875002 9068400 3.242677
"1992-03-26" 78 78 76.750002 76.875 8535600 3.201038
"1992-03-27" 76.624998 76.875 76.125 76.125 7612800 3.169808
"1992-03-30" 76.249998 76.750002 75.874998 76.000002 7213200 3.164603
"1992-03-31" 76.000002 76.875 75.625002 75.75 11089200 3.154193
"1992-04-01" 75.499998 76.375002 75.250002 76.375002 12090000 3.180218
"1992-04-02" 76.5 76.624998 75 75.250002 12976800 3.133374
"1992-04-03" 75.124998 75.499998 74.749998 74.875002 11750400 3.117759
"1992-04-06" 75.124998 75.75 74.875002 75.625002 8919600 3.148988
"1992-04-07" 75.625002 75.75 73.999998 74.125002 15754800 3.086529
"1992-04-08" 73.5 74.500002 72.75 72.874998 25821600 3.03448
"1992-04-09" 73.5 74.875002 73.000002 74.749998 20035200 3.112554
"1992-04-10" 75.250002 76.249998 75.250002 76.000002 13635600 3.164603
"1992-04-13" 76.125 76.375002 75.250002 75.250002 8245200 3.133374
"1992-04-14" 75.874998 77.374998 75.874998 76.750002 18657600 3.195833
"1992-04-15" 77.25 78 77.125002 78 17229600 3.247882
"1992-04-16" 78 79.000002 77.749998 79.000002 25755600 3.289522
"1992-04-20" 78.499998 79.249998 78.250002 78.75 18878400 3.279112
"1992-04-21" 78 78.124998 77.125002 77.749998 21048000 3.237472
"1992-04-22" 77.25 77.500002 76.375002 77.25 18975600 3.216652
"1992-04-23" 77.25 77.500002 75.75 76.624998 21550800 3.190628
"1992-04-24" 76.624998 76.999998 75.499998 75.874998 11052000 3.159398
"1992-04-27" 75.499998 76.249998 75.375 75.874998 8968800 3.159398
"1992-04-28" 75.75 76.5 75.375 76.000002 11421600 3.164603
"1992-04-29" 76.249998 76.375002 75.499998 75.75 11014800 3.154193
"1992-04-30" 75.625002 76.624998 75.375 76.624998 17206800 3.190628
"1992-05-01" 76.375002 76.624998 75.499998 75.75 13754400 3.154193
"1992-05-04" 75.874998 77.25 75.874998 77.25 12571200 3.216652
"1992-05-05" 77.374998 77.500002 76.750002 76.999998 9626400 3.206243
"1992-05-06" 77.125002 77.25 76.249998 76.999998 14740800 3.206243
"1992-05-07" 76.999998 77.625 76.875 76.875 12340800 3.201038
"1992-05-08" 77.125002 77.625 76.750002 77.500002 11305200 3.227062
"1992-05-11" 77.625 79.5 77.625 79.125 24306000 3.294727
"1992-05-12" 79.125 79.624998 78.625002 79.000002 16888800 3.289522
"1992-05-13" 79.249998 79.375002 78.250002 78.375 13252800 3.263497
"1992-05-14" 78.375 78.375 77.374998 77.875002 11205600 3.242677
"1992-05-15" 77.374998 77.625 77.125002 77.25 22155600 3.216652
"1992-05-18" 77.749998 77.875002 76.5 76.875 8251200 3.201038
"1992-05-19" 76.875 78.250002 76.5 78.124998 10158000 3.253087
"1992-05-20" 78 78.124998 77.500002 77.625 7540800 3.232267
"1992-05-21" 77.374998 77.374998 76.375002 76.750002 8202000 3.195833
"1992-05-22" 76.750002 76.999998 76.375002 76.624998 5740800 3.190628
"1992-05-26" 76.624998 76.624998 75.124998 75.124998 10405200 3.128168
"1992-05-27" 75.499998 76.125 75.250002 75.874998 7443600 3.159398
"1992-05-28" 76.125 77.125002 75.625002 77.125002 7141200 3.211448
"1992-05-29" 77.374998 77.749998 76.375002 76.375002 11214000 3.180218
"1992-06-01" 76.5 76.5 75.499998 76.375002 10818000 3.180218
"1992-06-02" 75.499998 75.75 74.749998 75.499998 10026000 3.166585
"1992-06-03" 76.000002 76.249998 75.124998 76.000002 11212800 3.187556
"1992-06-04" 76.000002 76.5 75.499998 76.249998 11074800 3.198041
"1992-06-05" 76.5 77.749998 76.249998 77.500002 9895200 3.250469
"1992-06-08" 77.374998 77.500002 76.249998 76.249998 7802400 3.198041
"1992-06-09" 76.5 76.624998 76.000002 76.125 7112400 3.192799
"1992-06-10" 76.000002 76.5 75.75 75.874998 7083600 3.182313
"1992-06-11" 75.874998 76.875 75.124998 76.750002 8600400 3.219012
"1992-06-12" 77.25 77.25 76.125 76.249998 6942000 3.198041
"1992-06-15" 75.874998 76.999998 75.75 76.5 9920400 3.208527
"1992-06-16" 77.25 77.875002 76.999998 77.374998 8947200 3.245226
"1992-06-17" 77.25 77.25 76.000002 76.000002 12848400 3.187556
"1992-06-18" 76.375002 76.750002 75.75 76.000002 14008800 3.187556
"1992-06-19" 76.125 76.999998 76.000002 76.000002 28477200 3.187556
"1992-06-22" 75.75 76.375002 75.250002 76.249998 8740800 3.198041
"1992-06-23" 76.375002 76.750002 76.000002 76.375002 9548400 3.203284
"1992-06-24" 76.375002 76.750002 76.000002 76.375002 6898800 3.203284
"1992-06-25" 76.750002 77.500002 76.5 77.25 8698800 3.239983
"1992-06-26" 76.875 78 76.750002 78 10443600 3.271439
"1992-06-29" 78 79.000002 77.500002 79.000002 9646800 3.313381
"1992-06-30" 79.000002 79.375002 77.500002 77.749998 12526800 3.260954
"1992-07-01" 78.124998 78.75 78 78.499998 11342400 3.29241
"1992-07-02" 78.499998 78.625002 77.125002 77.25 12554400 3.239983
"1992-07-06" 77.125002 77.500002 76.750002 77.374998 13028400 3.245226
"1992-07-07" 77.749998 78 76.125 76.125 12420000 3.192799
"1992-07-08" 76.000002 76.999998 75.625002 76.999998 9235200 3.229498
"1992-07-09" 76.999998 77.749998 76.750002 77.749998 8979600 3.260954
"1992-07-10" 77.625 77.875002 76.375002 76.375002 7369200 3.203284
"1992-07-13" 76.624998 77.25 76.249998 76.750002 5422800 3.219012
"1992-07-14" 76.750002 77.875002 76.624998 77.875002 7467600 3.266197
"1992-07-15" 77.875002 78.499998 77.625 78.124998 8528400 3.276682
"1992-07-16" 77.125002 77.374998 76.624998 77.374998 15063600 3.245226
"1992-07-17" 77.125002 78.124998 76.999998 77.500002 19004400 3.250469
"1992-07-20" 76.624998 77.374998 76.624998 77.25 8214000 3.239983
"1992-07-21" 77.500002 77.749998 77.125002 77.125002 11829600 3.23474
"1992-07-22" 76.875 77.125002 76.5 76.5 6556800 3.208527
"1992-07-23" 76.5 76.875 76.125 76.875 13500000 3.224255
"1992-07-24" 76.375002 76.5 74.749998 74.749998 14488800 3.135129
"1992-07-27" 74.875002 75.625002 74.875002 75 9214800 3.145615
"1992-07-28" 75 75.874998 75 75.75 15060000 3.177071
"1992-07-29" 76.249998 77.125002 76.125 77.125002 17388000 3.23474
"1992-07-30" 77.25 77.625 76.125 76.249998 15909600 3.198041
"1992-07-31" 76.125 77.125002 75.874998 76.5 8449200 3.208527
"1992-08-03" 76.375002 76.624998 75.124998 75.250002 12138000 3.1561
"1992-08-04" 76.000002 76.000002 75.375 75.499998 10935600 3.166585
"1992-08-05" 75.499998 75.499998 74.749998 74.875002 9567600 3.140372
"1992-08-06" 74.749998 75.75 74.749998 75.625002 15903600 3.171828
"1992-08-07" 75.499998 76.375002 75.375 75.499998 13090800 3.166585
"1992-08-10" 75.250002 75.75 75.250002 75.625002 6885600 3.171828
"1992-08-11" 75.874998 75.874998 75 75.75 10288800 3.177071
"1992-08-12" 75.499998 75.874998 75 75.124998 10203600 3.150857
"1992-08-13" 75.625002 75.874998 75 75.250002 10138800 3.1561
"1992-08-14" 75.499998 76.000002 75.250002 75.499998 8014800 3.166585
"1992-08-17" 75.250002 76.375002 75.250002 76.000002 6364800 3.187556
"1992-08-18" 76.000002 76.875 75.874998 76.624998 7555200 3.21377
"1992-08-19" 76.624998 76.750002 76.000002 76.125 7867200 3.192799
"1992-08-20" 76.249998 76.249998 75.75 76.125 9404400 3.192799
"1992-08-21" 76.5 76.750002 75 75.124998 15313200 3.150857
"1992-08-24" 74.875002 75 73.999998 74.125002 13410000 3.108916
"1992-08-25" 74.25 74.500002 73.750002 73.999998 10942800 3.103673
"1992-08-26" 73.999998 74.25 73.5 73.750002 10004400 3.093188
"1992-08-27" 74.500002 74.875002 74.125002 74.25 11704800 3.114158
"1992-08-28" 74.125002 74.25 73.000002 73.375002 14857200 3.07746
"1992-08-31" 73.5 74.500002 73.375002 73.999998 11623200 3.103673
"1992-09-01" 73.875 74.25 73.5 74.25 10656000 3.114158
"1992-09-02" 73.999998 75 73.750002 74.500002 11420400 3.124644
"1992-09-03" 74.625 75.124998 74.500002 74.749998 14853600 3.135129
"1992-09-04" 74.625 75.124998 74.625 74.625 6904800 3.129887
"1992-09-08" 74.749998 75 74.125002 74.125002 10012800 3.108916
"1992-09-09" 74.374998 74.749998 74.25 74.500002 8520000 3.124644
"1992-09-10" 74.749998 75.250002 74.625 75.250002 8751600 3.1561
"1992-09-11" 75 75.375 74.749998 75.124998 11829600 3.150857
"1992-09-14" 76.000002 77.749998 75.75 77.500002 22204800 3.250469
"1992-09-15" 77.25 78.250002 77.25 77.25 18589200 3.239983
"1992-09-16" 77.125002 78.625002 76.999998 78 14653200 3.271439
"1992-09-17" 78.375 79.125 78.250002 79.000002 12332400 3.313381
"1992-09-18" 79.000002 79.750002 78.625002 79.624998 24968400 3.339594
"1992-09-21" 79.000002 79.249998 78.499998 78.499998 8589600 3.31699
"1992-09-22" 78.124998 78.375 77.25 77.25 9577200 3.264171
"1992-09-23" 77.125002 77.875002 76.750002 77.625 20523600 3.280017
"1992-09-24" 78.124998 78.499998 77.625 77.875002 8877600 3.290581
"1992-09-25" 77.875002 78 77.500002 77.875002 6427200 3.290581
"1992-09-28" 77.625 79.249998 77.500002 79.249998 10128000 3.348681
"1992-09-29" 79.000002 79.125 78 78.124998 8361600 3.301144
"1992-09-30" 78.250002 78.75 78.124998 78.250002 9558000 3.306426
"1992-10-01" 78.499998 78.499998 77.500002 77.875002 12442800 3.290581
"1992-10-02" 78 78.250002 75.75 75.75 11437200 3.200789
"1992-10-05" 75.499998 75.625002 73.125 75.375 22593600 3.184944
"1992-10-06" 75.375 75.75 74.500002 74.500002 9424800 3.147971
"1992-10-07" 74.875002 75 73.750002 73.750002 11236800 3.11628
"1992-10-08" 74.125002 75.625002 73.999998 75.499998 13479600 3.190226
"1992-10-09" 75.625002 75.625002 74.749998 75 7832400 3.169098
"1992-10-12" 75 75.625002 75 75.375 6406800 3.184944
"1992-10-13" 75.375 76.249998 74.749998 74.875002 11872800 3.163817
"1992-10-14" 75 75.874998 74.625 75 10963200 3.169098
"1992-10-15" 75 75.75 75 75.124998 10665600 3.17438
"1992-10-16" 75.499998 76.5 75.124998 76.249998 18295200 3.221917
"1992-10-19" 76.000002 77.125002 75.75 76.375002 14349600 3.227199
"1992-10-20" 76.5 76.875 76.000002 76.5 11520000 3.23248
"1992-10-21" 76.624998 76.624998 76.000002 76.000002 6908400 3.211353
"1992-10-22" 76.000002 76.375002 75.499998 76.375002 8218800 3.227199
"1992-10-23" 76.375002 76.750002 75.75 75.874998 8704800 3.206071
"1992-10-26" 76.000002 76.875 75.874998 76.875 8000400 3.248326
"1992-10-27" 77.125002 77.749998 76.249998 76.624998 13392000 3.237762
"1992-10-28" 76.5 77.749998 76.375002 77.749998 9778800 3.285299
"1992-10-29" 77.749998 77.749998 77.125002 77.500002 5716800 3.274735
"1992-10-30" 77.625 77.625 76.375002 76.750002 6582000 3.243044
"1992-11-02" 76.875 78.499998 76.875 78.499998 11613600 3.31699
"1992-11-03" 78.499998 78.499998 77.749998 78.124998 11504400 3.301144
"1992-11-04" 78.874998 79.5 78.124998 78.375 15403200 3.311708
"1992-11-05" 78.625002 78.874998 77.625 78.250002 8811600 3.306426
"1992-11-06" 78.375 78.375 77.500002 77.500002 6938400 3.274735
"1992-11-09" 77.500002 78.75 77.125002 78 9921600 3.295862
"1992-11-10" 78 78.250002 76.999998 77.25 11127600 3.264171
"1992-11-11" 77.374998 78.375 77.374998 78.375 8995200 3.311708
"1992-11-12" 78.375 78.75 77.749998 78.75 8420400 3.327553
"1992-11-13" 78.375 78.874998 78.124998 78.874998 7315200 3.332835
"1992-11-16" 78.75 78.874998 78 78 7591200 3.295862
"1992-11-17" 78.124998 78.375 77.749998 78 6832800 3.295862
"1992-11-18" 77.875002 78.874998 77.625 78.75 11960400 3.327553
"1992-11-19" 78.75 78.75 78 78.124998 8143200 3.301144
"1992-11-20" 78.874998 80.125002 78.499998 79.999998 29276400 3.380372
"1992-11-23" 80.875002 82.249998 80.25 82.125 25857600 3.470163
"1992-11-24" 81.874998 83.500002 81.499998 82.624998 29397600 3.49129
"1992-11-25" 82.5 83.625 82.5 82.875 16609200 3.501854
"1992-11-27" 82.750002 83.125002 82.5 82.875 8028000 3.501854
"1992-11-30" 82.875 83.749998 82.5 83.25 13764000 3.517699
"1992-12-01" 82.5 82.875 81.75 82.125 13500000 3.496624
"1992-12-02" 82.5 82.875 82.000002 82.750002 8823600 3.523234
"1992-12-03" 82.875 82.999998 81.625002 81.625002 9816000 3.475335
"1992-12-04" 82.125 83.374998 81.375 82.624998 11497200 3.517912
"1992-12-07" 82.624998 82.875 82.125 82.875 8415600 3.528556
"1992-12-08" 82.875 83.500002 82.624998 83.500002 10706400 3.555167
"1992-12-09" 83.500002 84 83.25 84 12093600 3.576455
"1992-12-10" 84 84 82.999998 83.374998 9369600 3.549845
"1992-12-11" 83.25 83.875002 83.25 83.749998 5484000 3.565811
"1992-12-14" 83.500002 84.124998 83.125002 83.25 12920400 3.544523
"1992-12-15" 82.999998 84.625002 82.999998 84.124998 11791200 3.581777
"1992-12-16" 84 84.499998 83.374998 83.500002 12276000 3.555167
"1992-12-17" 83.374998 85.5 83.25 85.249998 17094000 3.629676
"1992-12-18" 85.875 86.875002 85.375002 86.749998 38605200 3.693542
"1992-12-21" 86.125002 87.499998 86.125002 87.499998 14508000 3.725474
"1992-12-22" 87 87.250002 86.374998 87 14085600 3.704186
"1992-12-23" 86.875002 87.250002 86.374998 86.374998 9855600 3.677575
"1992-12-24" 86.374998 87 86.374998 86.500002 3160800 3.682898
"1992-12-28" 86.25 87.250002 85.875 86.875002 6513600 3.698864
"1992-12-29" 86.749998 87.499998 86.125002 86.25 10976400 3.672253
"1992-12-30" 86.25 86.749998 86.125002 86.625 8258400 3.68822
"1992-12-31" 86.500002 86.875002 85.000002 85.5 8096400 3.640321
"1993-01-04" 85.624998 86.125002 85.249998 85.5 9048000 3.640321
"1993-01-05" 85.375002 86.875002 85.249998 86.500002 13648800 3.682898
"1993-01-06" 85.999998 86.625 85.750002 86.125002 12327600 3.666931
"1993-01-07" 86.374998 87.250002 85.5 85.875 15777600 3.656287
"1993-01-08" 85.875 86.25 84.874998 85.750002 14679600 3.650965
"1993-01-11" 85.5 85.875 84.75 85.000002 9278400 3.619032
"1993-01-12" 85.249998 85.249998 84.375 85.125 8722800 3.624354
"1993-01-13" 84.874998 85.125 84.375 84.75 11511600 3.608388
"1993-01-14" 85.000002 85.000002 84 84.874998 14626800 3.61371
"1993-01-15" 84.75 85.624998 84.250002 84.625002 22267200 3.603066
"1993-01-18" 84.625002 84.75 84.124998 84.625002 6668400 3.603066
"1993-01-19" 85.000002 85.624998 84.124998 84.124998 10262400 3.581777
"1993-01-20" 84 85.000002 82.624998 82.624998 18087600 3.517912
"1993-01-21" 82.875 83.625 82.5 83.500002 13076400 3.555167
"1993-01-22" 83.749998 85.249998 83.625 84.375 15747600 3.592422
"1993-01-25" 84.375 85.000002 83.749998 85.000002 10880400 3.619032
"1993-01-26" 85.125 85.999998 85.000002 85.125 14232000 3.624354
"1993-01-27" 85.000002 85.375002 84.250002 84.625002 9942000 3.603066
"1993-01-28" 84.75 85.999998 84.499998 85.5 11901600 3.640321
"1993-01-29" 85.624998 86.374998 85.375002 86.125002 11989200 3.666931
"1993-02-01" 85.999998 86.500002 85.5 86.25 8162400 3.672253
"1993-02-02" 85.624998 85.750002 84.250002 85.000002 14188800 3.619032
"1993-02-03" 84.75 86.125002 84.625002 86.125002 10593600 3.666931
"1993-02-04" 86.25 86.749998 85.750002 86.625 9374400 3.68822
"1993-02-05" 86.25 87.375 86.125002 86.875002 16419600 3.698864
"1993-02-08" 86.625 87.75 86.25 86.749998 15696000 3.693542
"1993-02-09" 86.625 86.875002 85.999998 86.625 11180400 3.68822
"1993-02-10" 86.500002 87.124998 85.999998 86.749998 12478800 3.693542
"1993-02-11" 86.749998 86.875002 86.25 86.374998 10106400 3.677575
"1993-02-12" 86.125002 86.25 84.874998 85.000002 8835600 3.619032
"1993-02-16" 84.75 85.000002 82.999998 82.999998 23343600 3.533878
"1993-02-17" 82.750002 82.875 82.249998 82.5 18730800 3.51259
"1993-02-18" 82.750002 82.999998 80.875002 81.874998 29344800 3.485979
"1993-02-19" 82.125 82.249998 81.625002 82.249998 21496800 3.501946
"1993-02-22" 82.5 83.125002 82.375002 83.125002 15975600 3.539201
"1993-02-23" 83.625 84.625002 83.374998 83.500002 17748000 3.555167
"1993-02-24" 83.749998 84.250002 83.500002 84.124998 12176400 3.581777
"1993-02-25" 84.375 84.75 83.500002 84.499998 10107600 3.597744
"1993-02-26" 84.499998 84.75 83.500002 84.124998 14098800 3.581777
"1993-03-01" 84.499998 84.874998 83.25 83.374998 12110400 3.549845
"1993-03-02" 83.625 85.5 83.25 85.5 17294400 3.640321
"1993-03-03" 85.000002 85.999998 84.75 85.624998 13614000 3.672704
"1993-03-04" 85.750002 85.750002 85.000002 85.000002 7875600 3.645896
"1993-03-05" 85.000002 86.125002 84.375 85.750002 15505200 3.678066
"1993-03-08" 86.125002 87.499998 85.875 87.499998 18228000 3.753129
"1993-03-09" 87.375 88.249998 87.124998 87.250002 14451600 3.742405
"1993-03-10" 87.375 88.000002 86.625 87.75 9729600 3.763852
"1993-03-11" 87.625002 88.125 87.250002 87.499998 10738800 3.753129
"1993-03-12" 86.875002 87 85.624998 86.500002 15247200 3.710236
"1993-03-15" 86.500002 86.749998 86.125002 86.374998 6592800 3.704874
"1993-03-16" 86.625 87.250002 86.500002 86.875002 6392400 3.726321
"1993-03-17" 87 87.625002 86.749998 87.124998 9836400 3.737044
"1993-03-18" 87.124998 88.750002 87.124998 88.375002 17570400 3.79066
"1993-03-19" 88.750002 89.125002 88.000002 88.624998 26394000 3.801383
"1993-03-22" 87.874998 88.999998 87.375 88.875 14511600 3.812106
"1993-03-23" 89.125002 89.500002 87.625002 88.125 10638000 3.779937
"1993-03-24" 88.125 90.124998 88.000002 89.875002 19723200 3.854999
"1993-03-25" 89.625 90.499998 89.374998 90.124998 15367200 3.865722
"1993-03-26" 90.250002 90.375 89.749998 89.749998 9745200 3.849638
"1993-03-29" 90.124998 91.000002 89.875002 90.250002 10774800 3.871084
"1993-03-30" 90 91.000002 89.749998 90.874998 9292800 3.897892
"1993-03-31" 90.874998 90.874998 89.125002 89.125002 10674000 3.82283
"1993-04-01" 89.500002 89.875002 89.374998 89.625 8482800 3.844276
"1993-04-02" 88.875 90.625002 88.249998 88.999998 21573600 3.817468
"1993-04-05" 88.875 90 88.624998 89.500002 9288000 3.838914
"1993-04-06" 89.875002 91.375002 89.749998 91.375002 16423200 3.919339
"1993-04-07" 91.000002 91.999998 90.874998 91.750002 13153200 3.935423
"1993-04-08" 91.624998 92.25 91.249998 91.999998 10942800 3.946147
"1993-04-12" 91.875 93.375 91.875 93.250002 14613600 3.999763
"1993-04-13" 93.375 93.375 91.624998 93.124998 21081600 3.994401
"1993-04-14" 93.375 94.624998 93.124998 94.375002 14835600 4.048017
"1993-04-15" 93.874998 96 93.75 95.625 13760400 4.101633
"1993-04-16" 95.749998 96 94.750002 95.25 23750400 4.085549
"1993-04-19" 95.125002 95.374998 94.875 94.999998 10020000 4.074825
"1993-04-20" 94.624998 94.875 94.125 94.375002 11098800 4.048017
"1993-04-21" 94.249998 94.375002 92.749998 92.875002 12321600 3.983678
"1993-04-22" 92.374998 93.874998 91.999998 92.25 14373600 3.95687
"1993-04-23" 92.125002 93.75 92.125002 93.124998 14682000 3.994401
"1993-04-26" 92.749998 93.375 91.750002 91.999998 10328400 3.946147
"1993-04-27" 91.5 93.375 91.375002 92.500002 13089600 3.967593
"1993-04-28" 92.500002 92.500002 89.749998 90.375 13441200 3.876446
"1993-04-29" 90.250002 91.624998 90.250002 91.624998 14070000 3.930062
"1993-04-30" 91.999998 92.500002 90.375 90.625002 10664400 3.887169
"1993-05-03" 90.625002 91.000002 89.749998 90.874998 9666000 3.897892
"1993-05-04" 90.874998 91.125 89.749998 89.749998 11870400 3.849638
"1993-05-05" 88.750002 92.500002 88.750002 92.25 24786000 3.95687
"1993-05-06" 92.25 93.75 92.125002 93.499998 19015200 4.010486
"1993-05-07" 93.499998 94.624998 93.499998 94.249998 10578000 4.042656
"1993-05-10" 93.75 95.125002 93.75 94.125 16154400 4.037294
"1993-05-11" 93.75 94.125 93 93 10324800 3.98904
"1993-05-12" 92.749998 93.874998 92.625 93.375 16567200 4.005124
"1993-05-13" 92.749998 92.875002 91.999998 92.25 14338800 3.95687
"1993-05-14" 92.374998 93.250002 92.125002 93.250002 10720800 3.999763
"1993-05-17" 93.124998 93.625002 92.875002 93.625002 7657200 4.015848
"1993-05-18" 93.250002 93.375 91.750002 92.25 10507200 3.95687
"1993-05-19" 92.25 93.250002 90.75 93.250002 17182800 3.999763
"1993-05-20" 93.250002 93.375 92.625 93 12601200 3.98904
"1993-05-21" 92.749998 93 92.125002 92.125002 14624400 3.951508
"1993-05-24" 91.999998 93.124998 91.750002 92.749998 9427200 3.978316
"1993-05-25" 92.749998 93 91.999998 92.25 8096400 3.95687
"1993-05-26" 92.25 93.124998 91.750002 93 12496800 3.98904
"1993-05-27" 93.499998 94.5 93.375 93.874998 17104800 4.026571
"1993-05-28" 93.75 94.125 92.500002 92.749998 8817600 3.978316
"1993-06-01" 93 94.624998 93 94.000002 10879200 4.031933
"1993-06-02" 93.625002 94.375002 93.250002 94.000002 11678400 4.059138
"1993-06-03" 93.625002 94.375002 93.375 94.125 7815600 4.064535
"1993-06-04" 93.874998 94.000002 93.375 93.874998 6481200 4.05374
"1993-06-07" 93.75 94.5 93.499998 93.625002 10012800 4.042944
"1993-06-08" 93.250002 93.874998 93 93.375 13944000 4.032149
"1993-06-09" 93.375 94.125 93.124998 93.375 9516000 4.032149
"1993-06-10" 93.250002 93.874998 93.124998 93.375 9616800 4.032149
"1993-06-11" 93.75 94.624998 93.75 94.249998 12931200 4.069933
"1993-06-14" 94.375002 94.624998 92.749998 92.875002 9402000 4.010557
"1993-06-15" 93.250002 94.875 93.250002 94.125 12862800 4.064535
"1993-06-16" 94.125 95.500002 94.125 95.374998 14016000 4.118513
"1993-06-17" 95.125002 95.374998 94.875 95.25 12243600 4.113115
"1993-06-18" 94.750002 95.25 94.5 94.875 26893200 4.096922
"1993-06-21" 95.25 95.625 94.624998 95.25 11979600 4.113115
"1993-06-22" 95.500002 96.125004 94.875 94.999998 14784000 4.10232
"1993-06-23" 95.125002 96.375 94.999998 96 17598000 4.145502
"1993-06-24" 95.625 95.875002 95.125002 95.500002 11160000 4.123911
"1993-06-25" 95.500002 95.625 94.624998 94.750002 8533200 4.091524
"1993-06-28" 94.875 95.500002 94.875 95.374998 9987600 4.118513
"1993-06-29" 95.25 96.125004 95.125002 95.625 11032800 4.129309
"1993-06-30" 95.625 95.875002 95.25 95.749998 12692400 4.134706
"1993-07-01" 95.749998 95.875002 94.875 95.125002 11000400 4.107718
"1993-07-02" 95.374998 96.249996 95.374998 95.625 16729200 4.129309
"1993-07-06" 95.749998 96.125004 94.5 94.624998 10780800 4.086126
"1993-07-07" 94.875 95.125002 94.624998 94.624998 9314400 4.086126
"1993-07-08" 94.999998 97.5 94.5 96.999996 16916400 4.188684
"1993-07-09" 96.75 97.625004 96.624996 96.999996 9954000 4.188684
"1993-07-12" 97.125 97.5 96.75 97.374996 5628000 4.204878
"1993-07-13" 97.374996 98.25 97.125 98.000004 15424800 4.231867
"1993-07-14" 98.000004 99.125004 98.000004 98.625 16497600 4.258856
"1993-07-15" 98.625 99.125004 98.000004 98.874996 12392400 4.269651
"1993-07-16" 98.874996 100.875 98.499996 99.875004 30450000 4.312834
"1993-07-19" 99.875004 100.250004 99.375 99.500004 11815200 4.29664
"1993-07-20" 99.375 99.875004 98.499996 99.125004 14854800 4.280447
"1993-07-21" 98.750004 99.249996 98.499996 99 9104400 4.275049
"1993-07-22" 98.750004 99 97.875 98.000004 9482400 4.231867
"1993-07-23" 97.749996 98.499996 97.374996 97.749996 14004000 4.221071
"1993-07-26" 98.124996 98.874996 98.124996 98.750004 9649200 4.264254
"1993-07-27" 98.874996 99 97.625004 98.25 7932000 4.242662
"1993-07-28" 98.000004 98.499996 97.5 97.749996 8670000 4.221071
"1993-07-29" 98.000004 98.874996 97.749996 98.750004 14244000 4.264254
"1993-07-30" 99 99.75 98.000004 98.499996 11432400 4.253458
"1993-08-02" 98.499996 99.500004 98.499996 99 7880400 4.275049
"1993-08-03" 99.500004 99.75 98.375004 98.625 10063200 4.258856
"1993-08-04" 98.750004 98.750004 97.749996 98.25 10082400 4.242662
"1993-08-05" 98.750004 99.75 98.499996 99.500004 8212800 4.29664
"1993-08-06" 99.75 99.875004 99.125004 99.375 7882800 4.291242
"1993-08-09" 99.624996 100.250004 99.125004 99.375 11280000 4.291242
"1993-08-10" 99.500004 99.500004 98.750004 99 6018000 4.275049
"1993-08-11" 98.750004 99.249996 98.25 98.750004 6500400 4.264254
"1993-08-12" 99 99.624996 97.625004 98.124996 9667200 4.237264
"1993-08-13" 98.124996 98.25 97.125 97.374996 10801200 4.204878
"1993-08-16" 97.749996 98.000004 97.250004 97.749996 8041200 4.221071
"1993-08-17" 97.749996 97.875 96.249996 96.999996 10669200 4.188684
"1993-08-18" 97.749996 97.875 96.875004 97.125 10174800 4.194082
"1993-08-19" 96.75 97.374996 96 96.624996 15027600 4.172491
"1993-08-20" 96.999996 98.625 96.75 98.625 20268000 4.258856
"1993-08-23" 98.499996 98.499996 97.625004 97.749996 9483600 4.221071
"1993-08-24" 97.625004 98.625 97.374996 98.625 8216400 4.258856
"1993-08-25" 98.625 99 98.25 98.750004 10423200 4.264254
"1993-08-26" 99 99.624996 98.375004 98.750004 9945600 4.264254
"1993-08-27" 98.25 98.874996 97.875 98.000004 6106800 4.231867
"1993-08-30" 98.000004 98.750004 97.625004 98.499996 6835200 4.253458
"1993-08-31" 98.750004 98.750004 97.875 98.25 8162400 4.242662
"1993-09-01" 98.25 98.625 98.000004 98.124996 10743600 4.237264
"1993-09-02" 98.25 98.375004 97.374996 97.5 7483200 4.210276
"1993-09-03" 97.250004 97.875 96.999996 97.250004 10472400 4.19948
"1993-09-07" 97.749996 97.875 96.75 96.999996 9109200 4.188684
"1993-09-08" 96.875004 97.625004 95.625 96.249996 13966800 4.156298
"1993-09-09" 96.125004 96.624996 95.749998 95.875002 9199200 4.140104
"1993-09-10" 96 96.75 95.500002 96.624996 10429200 4.172491
"1993-09-13" 96.75 96.875004 96.249996 96.75 11751600 4.177889
"1993-09-14" 96.75 98.000004 96.375 98.000004 13496400 4.231867
"1993-09-15" 97.125 98.499996 96.624996 98.124996 15474000 4.237264
"1993-09-16" 98.000004 98.499996 97.749996 98.25 9423600 4.242662
"1993-09-17" 97.125 98.750004 97.125 98.750004 34269600 4.264254
"1993-09-20" 98.124996 98.750004 97.250004 97.250004 6919200 4.226444
"1993-09-21" 97.250004 97.625004 95.25 96.375 10735200 4.188416
"1993-09-22" 96.999996 97.374996 96.375 96.500004 11556000 4.193849
"1993-09-23" 96.875004 96.875004 96.125004 96.249996 8322000 4.182984
"1993-09-24" 95.500002 95.875002 94.5 94.875 13264800 4.123227
"1993-09-27" 95.374998 96.500004 95.25 96.500004 10137600 4.193849
"1993-09-28" 96.500004 96.75 95.749998 95.875002 7706400 4.166687
"1993-09-29" 96.249996 96.375 95.374998 95.374998 7388400 4.144957
"1993-09-30" 94.999998 95.875002 94.5 95.875002 7886400 4.166687
"1993-10-01" 95.749998 96.375 95.500002 95.875002 6576000 4.166687
"1993-10-04" 95.749998 96.249996 95.500002 96.249996 8109600 4.182984
"1993-10-05" 96.375 96.75 95.500002 95.625 7179600 4.155822
"1993-10-06" 95.500002 96.375 95.374998 95.500002 9156000 4.150389
"1993-10-07" 95.625 96.249996 95.374998 95.625 8067600 4.155822
"1993-10-08" 96 96.249996 94.750002 96 7318800 4.172119
"1993-10-11" 96.249996 96.875004 96.125004 96.500004 5684400 4.193849
"1993-10-12" 96.75 97.374996 95.500002 95.500002 13275600 4.150389
"1993-10-13" 95.625 96.75 95.625 96.125004 7524000 4.177552
"1993-10-14" 96.375 96.500004 95.749998 96.500004 10918800 4.193849
"1993-10-15" 96.999996 98.874996 96.624996 98.499996 22144800 4.280768
"1993-10-18" 98.499996 98.499996 97.749996 98.000004 8563200 4.259038
"1993-10-19" 98.000004 98.375004 97.749996 98.124996 9320400 4.264471
"1993-10-20" 98.000004 98.25 97.749996 98.25 5518800 4.269903
"1993-10-21" 98.375004 98.625 97.374996 97.374996 7269600 4.231876
"1993-10-22" 97.625004 97.749996 96 96 13863600 4.172119
"1993-10-25" 96.375 96.375 95.25 95.749998 9997200 4.161254
"1993-10-26" 95.749998 96.500004 95.500002 96.375 8694000 4.188416
"1993-10-27" 96.375 97.374996 95.875002 97.374996 6657600 4.231876
"1993-10-28" 97.374996 97.625004 96.500004 96.875004 10038000 4.210146
"1993-10-29" 96.999996 98.000004 96.999996 96.999996 8493600 4.215579
"1993-11-01" 96.875004 97.625004 96.75 97.5 7953600 4.237309
"1993-11-02" 97.250004 98.625 96.624996 97.125 11431200 4.221011
"1993-11-03" 97.625004 97.875 96 96.375 12187200 4.188416
"1993-11-04" 95.500002 95.875002 93.625002 93.75 15745200 4.074335
"1993-11-05" 93.250002 94.875 93.250002 94.125 16560000 4.090632
"1993-11-08" 94.125 94.5 93.499998 93.75 9958800 4.074335
"1993-11-09" 94.624998 94.999998 94.125 94.5 1386000 4.10693
"1993-11-10" 94.375002 94.750002 94.249998 94.624998 9828000 4.112362
"1993-11-11" 94.624998 94.624998 93.75 93.874998 10387200 4.079767
"1993-11-12" 93.625002 94.000002 92.749998 93.874998 17466000 4.079767
"1993-11-15" 94.624998 95.125002 94.000002 94.249998 12336000 4.096065
"1993-11-16" 94.750002 96.500004 94.750002 96.500004 13190400 4.193849
"1993-11-17" 96.75 97.125 96 96.624996 12574800 4.199281
"1993-11-18" 96.624996 97.5 96.249996 97.5 13027200 4.237309
"1993-11-19" 97.374996 98.25 96.875004 98.25 18594000 4.269903
"1993-11-22" 97.749996 98.375004 97.374996 98.25 23113200 4.269903
"1993-11-23" 98.499996 99.75 98.375004 98.499996 16952400 4.280768
"1993-11-24" 98.375004 98.375004 97.374996 97.749996 8242800 4.248173
"1993-11-26" 98.124996 98.625 98.000004 98.499996 3544800 4.280768
"1993-11-29" 98.750004 99.249996 97.875 97.875 10084800 4.253606
"1993-11-30" 97.5 98.499996 97.250004 98.375004 7405200 4.275336
"1993-12-01" 98.750004 98.874996 97.749996 98.625 10135200 4.286201
"1993-12-02" 98.874996 100.250004 98.625 99.999996 13010400 4.345957
"1993-12-03" 99.999996 101.000004 99.624996 100.125 16464000 4.35139
"1993-12-06" 100.374996 101.25 99.999996 100.374996 9214800 4.362255
"1993-12-07" 100.5 100.5 99.249996 99.75 10119600 4.335093
"1993-12-08" 99.375 100.5 99.249996 100.374996 9441600 4.362255
"1993-12-09" 100.374996 101.625 99.875004 101.000004 18728400 4.389417
"1993-12-10" 101.750004 101.874996 100.875 101.625 12542400 4.416579
"1993-12-13" 101.375004 101.750004 100.749996 101.000004 10467600 4.389417
"1993-12-14" 101.625 102.500004 101.499996 102.375 16100400 4.449174
"1993-12-15" 102.125004 104.124996 102.125004 103.374996 24062400 4.492633
"1993-12-16" 103.5 103.625004 102.624996 103.5 16848000 4.498066
"1993-12-17" 103.5 105.249996 102.999996 105.125004 32604000 4.568688
"1993-12-20" 104.750004 104.750004 104.000004 104.25 11794800 4.530661
"1993-12-21" 104.625 105.500004 104.25 105.375 15001200 4.579553
"1993-12-22" 105.500004 105.500004 104.625 105.375 10705200 4.579553
"1993-12-23" 105.500004 106.749996 105.500004 106.125 16069200 4.612147
"1993-12-27" 105.375 106.749996 105.125004 106.749996 7214400 4.671
"1993-12-28" 106.374996 106.625004 106.125 106.5 11955600 4.660061
"1993-12-29" 106.5 107.000004 106.250004 106.5 10022400 4.660061
"1993-12-30" 106.374996 106.625004 105.624996 105.875004 10260000 4.632713
"1993-12-31" 105.624996 106.125 104.874996 104.874996 8175600 4.588957
"1994-01-03" 104.625 104.750004 103.749996 104.000004 15430800 4.55067
"1994-01-04" 104.000004 104.124996 102.999996 103.625004 20113200 4.534261
"1994-01-05" 103.875 103.875 102.999996 102.999996 15714000 4.506913
"1994-01-06" 103.749996 104.375004 102.624996 103.875 26149200 4.5452
"1994-01-07" 103.749996 104.625 103.250004 104.375004 10370400 4.567079
"1994-01-10" 104.750004 105.125004 104.499996 104.874996 13240800 4.588957
"1994-01-11" 105 105.875004 105 105.624996 17858400 4.621774
"1994-01-12" 105.624996 105.999996 105.125004 105.999996 10653600 4.638183
"1994-01-13" 105.75 105.75 105.125004 105.249996 13366800 4.605365
"1994-01-14" 105 107.25 105 106.749996 20214000 4.671
"1994-01-17" 106.875 107.375004 106.374996 107.124996 9801600 4.687408
"1994-01-18" 107.375004 108.999996 107.25 108.375 16618800 4.742104
"1994-01-19" 108 108.75 107.750004 108.75 10431600 4.758513
"1994-01-20" 108.500004 108.999996 108.125004 108.500004 13177200 4.747574
"1994-01-21" 108 108.249996 107.499996 108 21168000 4.725696
"1994-01-24" 108 108.249996 107.499996 107.750004 10287600 4.714757
"1994-01-25" 107.625 108 106.875 107.000004 12716400 4.681939
"1994-01-26" 106.875 107.000004 106.374996 106.5 10456800 4.660061
"1994-01-27" 106.5 108.375 105.999996 108.249996 11648400 4.736634
"1994-01-28" 109.5 109.5 107.625 107.874996 15304800 4.720226
"1994-01-31" 107.750004 108.375 107.25 107.750004 15460800 4.714757
"1994-02-01" 107.499996 107.750004 106.749996 106.875 10873200 4.67647
"1994-02-02" 107.25 109.125 106.749996 109.125 14500800 4.774922
"1994-02-03" 108.75 109.749996 108.500004 109.749996 16330800 4.802269
"1994-02-04" 109.374996 109.5 106.5 106.5 16239600 4.660061
"1994-02-07" 105.500004 108.249996 105.500004 108.249996 16131600 4.736634
"1994-02-08" 108 108.125004 106.749996 107.25 9174000 4.692878
"1994-02-09" 107.25 108.75 107.124996 108.249996 10203600 4.736634
"1994-02-10" 107.874996 108.125004 106.5 106.5 8916000 4.660061
"1994-02-11" 106.5 107.25 106.250004 107.25 7243200 4.692878
"1994-02-14" 106.875 108.75 106.875 108.125004 9609600 4.731165
"1994-02-15" 108.249996 109.625004 108.249996 108.999996 13992000 4.769452
"1994-02-16" 108.75 109.250004 108.125004 108.75 10110000 4.758513
"1994-02-17" 108.999996 109.749996 108.624996 109.125 14706000 4.774922
"1994-02-18" 109.125 109.5 108 108 18151200 4.725696
"1994-02-22" 107.874996 108.375 107.625 108 9609600 4.725696
"1994-02-23" 108 108.249996 107.25 107.375004 8631600 4.698348
"1994-02-24" 107.000004 107.375004 105.249996 105.375 14552400 4.610835
"1994-02-25" 105.500004 105.624996 104.625 105.125004 11961600 4.599896
"1994-02-28" 105.375 106.125 105.375 105.375 9088800 4.610835
"1994-03-01" 105.500004 106.5 105.375 105.624996 14864400 4.621774
"1994-03-02" 104.124996 106.250004 103.625004 105.75 16204800 4.659002
"1994-03-03" 105.875004 105.875004 104.375004 105 10830000 4.625959
"1994-03-04" 105.500004 106.250004 104.874996 104.874996 12902400 4.620452
"1994-03-07" 105.375 105.999996 105 105.75 9022800 4.659002
"1994-03-08" 105.624996 105.875004 104.750004 105 9964800 4.625959
"1994-03-09" 105.125004 105.500004 104.124996 105.375 9998400 4.64248
"1994-03-10" 105.75 105.75 104.000004 104.499996 10402800 4.603931
"1994-03-11" 104.124996 105.249996 103.875 105.249996 9433200 4.636973
"1994-03-14" 104.750004 105.375 104.625 105.249996 9228000 4.636973
"1994-03-15" 105 105 104.124996 104.874996 10447200 4.620452
"1994-03-16" 104.375004 104.625 103.749996 103.749996 12745200 4.570888
"1994-03-17" 104.000004 104.124996 102.375 102.999996 15214800 4.537845
"1994-03-18" 103.125 104.874996 102.624996 104.499996 40646400 4.603931
"1994-03-21" 104.625 104.750004 103.749996 104.000004 10138800 4.581903
"1994-03-22" 104.000004 104.375004 103.250004 103.250004 10422000 4.54886
"1994-03-23" 103.5 104.124996 103.250004 103.875 9063600 4.576395
"1994-03-24" 103.5 104.000004 103.125 103.625004 11502000 4.565381
"1994-03-25" 103.875 104.375004 102.125004 102.125004 10532400 4.499296
"1994-03-28" 102.375 103.5 102.125004 103.5 10627200 4.559874
"1994-03-29" 103.374996 103.625004 102.249996 102.249996 10383600 4.504803
"1994-03-30" 101.499996 101.499996 98.000004 98.750004 31760400 4.350605
"1994-03-31" 99.624996 100.125 96.624996 99.999996 27567600 4.405675
"1994-04-04" 96.999996 98.375004 96.125004 98.000004 32510400 4.317562
"1994-04-05" 98.750004 99.249996 97.625004 98.874996 21812400 4.356111
"1994-04-06" 98.499996 99.249996 96.624996 97.625004 28470000 4.301041
"1994-04-07" 98.25 98.499996 97.374996 98.25 15081600 4.328576
"1994-04-08" 97.749996 98.124996 97.250004 97.250004 13826400 4.284519
"1994-04-11" 97.5 98.874996 97.125 98.375004 12795600 4.334083
"1994-04-12" 98.625 99.624996 98.25 99.249996 10114800 4.372633
"1994-04-13" 99 99 97.625004 98.874996 13351200 4.356111
"1994-04-14" 98.25 98.25 97.374996 97.5 9928800 4.295533
"1994-04-15" 97.250004 97.749996 96.500004 96.75 18620400 4.262491
"1994-04-18" 96.875004 97.250004 94.000002 94.875 21325200 4.179884
"1994-04-19" 94.624998 96.624996 94.249998 95.500002 19359600 4.20742
"1994-04-20" 95.875002 96.624996 94.624998 95.500002 16903200 4.20742
"1994-04-21" 95.625 96.500004 94.875 96.249996 13350000 4.240462
"1994-04-22" 96.75 96.999996 96 96 9774000 4.229448
"1994-04-25" 95.875002 96.875004 95.625 96.75 14798400 4.262491
"1994-04-26" 96.75 96.75 95.749998 96 13089600 4.229448
"1994-04-28" 98.000004 98.000004 96.125004 96.624996 14212800 4.256984
"1994-04-29" 96.875004 97.125 95.125002 95.25 9159600 4.196406
"1994-05-02" 95.25 95.875002 95.125002 95.875002 10446000 4.223941
"1994-05-03" 95.625 96.375 95.125002 96.249996 13227600 4.240462
"1994-05-04" 96.375 98.25 95.500002 97.875 18283200 4.312055
"1994-05-05" 98.625 99.375 97.625004 97.749996 16443600 4.306547
"1994-05-06" 97.125 97.374996 95.749998 96.624996 14023200 4.256984
"1994-05-09" 96 96.125004 94.750002 94.875 16016400 4.179884
"1994-05-10" 96.249996 96.375 94.750002 94.999998 15398400 4.185391
"1994-05-11" 94.750002 94.875 92.625 93.250002 19514400 4.108292
"1994-05-12" 93.499998 93.874998 93.250002 93.75 12914400 4.130321
"1994-05-13" 94.125 95.500002 93.375 95.374998 20083200 4.201913
"1994-05-16" 47.499999 47.750001 47.000001 47.375001 8740800 4.174377
"1994-05-17" 47.499999 48.625002 47.000001 47.625 13519800 4.196406
"1994-05-18" 47.750001 48.124998 47.124999 47.874999 12914400 4.218434
"1994-05-19" 47.874999 48.625002 47.375001 48.250002 13285800 4.251477
"1994-05-20" 48.250002 48.375 47.25 47.625 20453400 4.196406
"1994-05-23" 47.124999 47.25 46.625001 47.000001 14509200 4.141335
"1994-05-24" 47.25 48.124998 47.124999 47.499999 13431000 4.185391
"1994-05-25" 47.375001 47.499999 46.875 47.499999 11379000 4.185391
"1994-05-26" 47.750001 48.625002 47.750001 48.499998 9725400 4.273505
"1994-05-27" 48.499998 49.249998 48.250002 49.000002 10384800 4.317562
"1994-05-31" 48.75 49.875 48.625002 49.750002 12074400 4.383647
"1994-06-01" 49.624998 50.25 49.249998 50.125002 11746800 4.41669
"1994-06-02" 50.374998 50.374998 49.875 49.999998 7825200 4.405675
"1994-06-03" 49.624998 49.999998 49.375002 49.375002 9414600 4.350605
"1994-06-06" 49.5 49.624998 48.625002 48.75 10671600 4.295533
"1994-06-07" 48.499998 48.874998 48.375 48.75 8431800 4.295533
"1994-06-08" 49.000002 49.125 48 48.124998 9867000 4.240462
"1994-06-09" 48.124998 48.375 48 48.375 9915600 4.262491
"1994-06-10" 48.124998 48.250002 47.625 47.750001 10714800 4.20742
"1994-06-13" 47.750001 48.250002 47.499999 48.250002 7809000 4.251477
"1994-06-14" 48.375 48.499998 47.874999 48 11869200 4.229448
"1994-06-15" 48 48.124998 47.499999 47.499999 16935600 4.185391
"1994-06-16" 47.499999 48 47.375001 48 11838600 4.229448
"1994-06-17" 48.124998 48.499998 47.625 47.750001 34327200 4.20742
"1994-06-20" 47.499999 47.874999 47.000001 47.375001 12850800 4.174377
"1994-06-21" 47.25 47.375001 45.875001 46.125 24411000 4.064235
"1994-06-22" 46.250001 46.374999 45 45.75 28972800 4.031193
"1994-06-23" 45.999999 47.499999 45.999999 46.250001 31132200 4.07525
"1994-06-24" 46.125 47.124999 45.75 46.250001 18023400 4.07525
"1994-06-27" 45.999999 47.375001 45.75 47.375001 18583200 4.174377
"1994-06-28" 47.000001 47.25 46.625001 47.25 12893400 4.195243
"1994-06-29" 47.124999 47.874999 47.000001 47.625 13629000 4.228538
"1994-06-30" 47.750001 47.750001 46.625001 46.625001 12787800 4.13975
"1994-07-01" 47.25 47.25 46.250001 46.374999 11488200 4.117553
"1994-07-05" 46.625001 47.25 46.374999 47.000001 12287400 4.173046
"1994-07-06" 46.749999 47.375001 46.5 47.25 10272600 4.195243
"1994-07-07" 47.499999 47.625 47.124999 47.375001 8902200 4.206341
"1994-07-08" 47.124999 47.499999 47.000001 47.375001 8505600 4.206341
"1994-07-11" 47.375001 47.499999 46.625001 47.25 9147000 4.195243
"1994-07-12" 47.000001 47.25 46.625001 46.875 10672800 4.161947
"1994-07-13" 47.000001 47.375001 46.749999 46.875 9443400 4.161947
"1994-07-14" 46.875 47.625 46.749999 47.625 14914800 4.228538
"1994-07-15" 47.625 48.250002 47.499999 47.874999 17232600 4.250735
"1994-07-18" 47.874999 48.124998 47.25 47.874999 9735600 4.250735
"1994-07-19" 47.874999 49.000002 47.750001 48.874998 13789200 4.339523
"1994-07-20" 49.125 49.249998 48.625002 48.75 10499400 4.328425
"1994-07-21" 48.874998 49.000002 48.499998 48.499998 9263400 4.306228
"1994-07-22" 48.75 49.750002 48.499998 49.624998 10327800 4.406114
"1994-07-25" 49.624998 50.125002 49.5 49.875 12190800 4.428312
"1994-07-26" 49.750002 49.750002 48.874998 49.125 6857400 4.36172
"1994-07-27" 49.249998 49.249998 48.499998 48.75 9981600 4.328425
"1994-07-28" 48.874998 49.5 48.75 49.5 6109800 4.395016
"1994-07-29" 49.5 50.625 49.249998 50.374998 14377800 4.472705
"1994-08-01" 50.25 50.749998 49.999998 50.25 10429800 4.461607
"1994-08-02" 50.500002 50.875002 49.999998 49.999998 13029000 4.43941
"1994-08-03" 49.875 50.125002 49.375002 49.624998 9384600 4.406114
"1994-08-04" 49.375002 49.624998 48.375 48.499998 19570200 4.306228
"1994-08-05" 48.499998 49.249998 48.375 49.000002 6352800 4.350622
"1994-08-08" 49.375002 49.624998 49.000002 49.5 7347600 4.395016
"1994-08-09" 49.375002 49.375002 48.75 48.874998 10302600 4.339523
"1994-08-10" 49.125 49.249998 47.625 48.250002 18384600 4.284031
"1994-08-11" 48.124998 48.250002 47.25 47.625 14724600 4.228538
"1994-08-12" 47.874999 48.250002 47.625 48.124998 16667400 4.272932
"1994-08-15" 48 48.75 47.499999 48.75 19097400 4.328425
"1994-08-16" 48.375 48.625002 48.124998 48.499998 17682600 4.306228
"1994-08-17" 48.499998 48.499998 47.499999 47.874999 12795000 4.250735
"1994-08-18" 47.25 47.499999 46.749999 47.124999 24687000 4.184144
"1994-08-19" 47.124999 47.874999 46.5 47.874999 23760600 4.250735
"1994-08-22" 47.625 48.124998 47.499999 47.750001 7860600 4.239637
"1994-08-23" 48 49.000002 48 48.75 14517000 4.328425
"1994-08-24" 48.874998 49.249998 48.499998 49.249998 11970600 4.372819
"1994-08-25" 49.5 49.750002 49.375002 49.624998 17874000 4.406114
"1994-08-26" 49.999998 51.124998 49.875 50.749998 19219200 4.506001
"1994-08-29" 51 51.250002 49.999998 50.25 12068400 4.461607
"1994-08-30" 50.374998 50.500002 49.5 49.999998 11800800 4.43941
"1994-08-31" 49.750002 50.374998 49.750002 49.750002 11620800 4.417213
"1994-09-01" 49.999998 50.374998 49.875 50.25 8115600 4.461607
"1994-09-02" 50.25 50.374998 49.875 49.999998 7181400 4.43941
"1994-09-06" 50.25 50.25 49.249998 49.375002 6819600 4.383918
"1994-09-07" 49.5 49.624998 48.75 49.000002 9682200 4.350622
"1994-09-08" 49.000002 49.5 49.000002 49.125 8011200 4.36172
"1994-09-09" 49.249998 49.5 48.75 49.125 10904400 4.36172
"1994-09-12" 49.375002 49.5 49.000002 49.125 9161400 4.36172
"1994-09-13" 49.375002 49.750002 49.375002 49.5 7349400 4.395016
"1994-09-14" 49.875 50.625 49.750002 50.25 11695200 4.461607
"1994-09-15" 50.374998 51.375 50.25 51.375 12061200 4.561494
"1994-09-16" 51 51.250002 50.625 51 26824800 4.528198
"1994-09-19" 51 51.124998 50.25 50.500002 12616200 4.483804
"1994-09-20" 50.25 50.374998 49.375002 49.5 13854600 4.395016
"1994-09-21" 49.750002 49.875 48.75 49.5 13971600 4.395016
"1994-09-22" 49.999998 49.999998 48.75 49.125 13859400 4.36172
"1994-09-23" 48.874998 49.125 48.499998 48.75 9699000 4.328425
"1994-09-26" 48.625002 49.5 48.625002 49.249998 8597400 4.405351
"1994-09-27" 49.624998 49.750002 48.625002 48.75 9564000 4.360627
"1994-09-28" 48.75 49.000002 48.625002 48.75 11192400 4.360627
"1994-09-29" 48.874998 48.874998 48.625002 48.75 11247000 4.360627
"1994-09-30" 48.874998 48.874998 48.124998 48.124998 9157800 4.304721
"1994-10-03" 48.375 48.499998 47.375001 47.625 18582000 4.259997
"1994-10-04" 47.499999 47.874999 46.875 47.000001 16494000 4.204091
"1994-10-05" 47.000001 47.750001 46.749999 47.375001 17398200 4.237635
"1994-10-06" 47.499999 47.750001 46.749999 47.000001 9947400 4.204091
"1994-10-07" 46.875 47.25 46.625001 46.749999 12537600 4.181729
"1994-10-10" 47.000001 47.25 46.749999 46.875 9729000 4.19291
"1994-10-11" 47.25 48.375 47.124999 48.375 15231000 4.327083
"1994-10-12" 48.499998 50.25 48.375 50.125002 17397000 4.483619
"1994-10-13" 50.625 51 49.624998 49.999998 17597400 4.472437
"1994-10-14" 50.374998 50.374998 49.624998 50.374998 9172800 4.505981
"1994-10-17" 50.25 50.875002 49.999998 50.374998 12139200 4.505981
"1994-10-18" 50.374998 50.374998 49.624998 49.875 10858200 4.461256
"1994-10-19" 49.875 50.625 49.5 50.25 11790000 4.4948
"1994-10-20" 49.999998 49.999998 48.499998 49.000002 17847000 4.382989
"1994-10-21" 49.000002 49.000002 47.375001 47.375001 30560400 4.237635
"1994-10-24" 47.499999 48.124998 47.375001 47.874999 20408400 4.282359
"1994-10-25" 47.625 48.625002 47.625 47.750001 15660000 4.271178
"1994-10-26" 48.250002 48.250002 47.750001 47.874999 13549200 4.282359
"1994-10-27" 47.874999 48.250002 47.625 48.124998 12298200 4.304721
"1994-10-28" 48.375 49.5 48.250002 49.375002 14717400 4.416532
"1994-10-31" 49.249998 49.375002 48.75 48.874998 10969200 4.371807
"1994-11-01" 48.75 49.125 48.375 48.499998 8822400 4.338264
"1994-11-02" 48.250002 48.874998 47.750001 48.250002 11596800 4.315902
"1994-11-03" 48.499998 48.499998 48 48.499998 7665600 4.338264
"1994-11-04" 49.000002 49.000002 47.874999 48 9307800 4.29354
"1994-11-07" 47.874999 48.75 47.750001 48.250002 7625400 4.315902
"1994-11-08" 48.499998 49.624998 48.375 49.125 10325400 4.39417
"1994-11-09" 49.750002 49.875 48.625002 48.75 11131200 4.360627
"1994-11-10" 49.125 49.5 48.75 48.75 8317200 4.360627
"1994-11-11" 48.375 49.125 48.375 48.75 6486000 4.360627
"1994-11-14" 48.874998 49.125 48.625002 48.75 8133000 4.360627
"1994-11-15" 48.625002 49.249998 48 48.75 10087200 4.360627
"1994-11-16" 49.125 49.375002 48.75 49.249998 8846400 4.405351
"1994-11-17" 49.375002 49.5 48.124998 48.75 12779400 4.360627
"1994-11-18" 48.625002 49.000002 48.124998 48.75 22745400 4.360627
"1994-11-21" 48.625002 48.625002 47.375001 47.375001 12194400 4.237635
"1994-11-22" 47.124999 47.499999 46.5 46.5 18381600 4.159367
"1994-11-23" 45.999999 46.5 45.375 46.250001 29656200 4.137005
"1994-11-25" 45.999999 46.374999 45.875001 46.250001 5253000 4.137005
"1994-11-28" 46.250001 47.25 46.250001 47.25 12232200 4.226453
"1994-11-29" 47.000001 47.124999 46.374999 46.625001 12870000 4.170548
"1994-11-30" 47.000001 47.25 45.999999 45.999999 13170600 4.114642
"1994-12-01" 46.125 46.250001 45.375 45.624999 11968800 4.081099
"1994-12-02" 45.624999 47.25 45.375 47.124999 13410000 4.215272
"1994-12-05" 47.375001 47.750001 46.5 46.875 10396800 4.19291
"1994-12-06" 46.625001 47.000001 45.999999 46.5 12240000 4.159367
"1994-12-07" 46.125 47.375001 46.125 47.375001 9934200 4.237635
"1994-12-08" 47.375001 47.625 46.125 46.125 13142400 4.125824
"1994-12-09" 46.5 47.000001 45.75 46.875 16170000 4.19291
"1994-12-12" 46.875 47.375001 46.5 47.375001 13551600 4.237635
"1994-12-13" 47.625 48.250002 47.499999 47.874999 15704400 4.282359
"1994-12-14" 48.124998 49.000002 48.124998 48.75 16589400 4.360627
"1994-12-15" 48.625002 49.125 48.499998 49.000002 14406600 4.382989
"1994-12-16" 49.375002 50.374998 49.125 50.25 47106000 4.4948
"1994-12-19" 50.125002 50.25 49.875 49.999998 14568600 4.472437
"1994-12-20" 50.25 50.25 49.5 49.750002 13382400 4.450075
"1994-12-21" 49.5 50.374998 49.5 49.875 17140200 4.461256
"1994-12-22" 49.750002 51 49.750002 50.500002 12830400 4.517162
"1994-12-23" 49.999998 50.25 49.750002 49.750002 6523800 4.486499
"1994-12-27" 50.125002 51.250002 49.750002 51.250002 10522800 4.62177
"1994-12-28" 51.250002 51.499998 50.749998 51.124998 8879400 4.610497
"1994-12-29" 51 51.874998 50.875002 51.625002 12054000 4.655588
"1994-12-30" 51.625002 51.75 51 51 7987800 4.599225
"1995-01-03" 50.749998 51 50.125002 51 11896800 4.599225
"1995-01-04" 51 51.499998 50.749998 51 10144200 4.599225
"1995-01-05" 50.749998 51.625002 50.749998 51.124998 10977600 4.610497
"1995-01-06" 51 51.625002 50.749998 50.875002 9777000 4.587952
"1995-01-09" 50.625 50.875002 50.374998 50.374998 8478000 4.542861
"1995-01-10" 50.374998 51.499998 50.374998 50.749998 11997000 4.576679
"1995-01-11" 50.875002 51.499998 50.749998 51.499998 10573800 4.644315
"1995-01-12" 51.375 51.499998 51.124998 51.375 8125800 4.633042
"1995-01-13" 51.499998 52.000002 51.499998 52.000002 10075200 4.689406
"1995-01-16" 52.000002 52.999998 51.874998 52.624998 13458000 4.745768
"1995-01-17" 52.249998 52.249998 51.75 52.000002 14298000 4.689406
"1995-01-18" 51.874998 52.375002 51.874998 52.249998 11748600 4.71195
"1995-01-19" 51.874998 52.000002 50.875002 51 14646000 4.599225
"1995-01-20" 50.749998 51.124998 50.374998 51 22287000 4.599225
"1995-01-23" 50.374998 50.625 49.875 50.25 15568200 4.531589
"1995-01-24" 50.625 51 50.25 50.374998 10418400 4.542861
"1995-01-25" 50.374998 51 50.125002 50.749998 10350600 4.576679
"1995-01-26" 50.875002 51.124998 50.749998 51 10795800 4.599225
"1995-01-27" 51.250002 51.499998 50.374998 50.500002 8223000 4.554134
"1995-01-30" 50.500002 51.124998 50.25 51.124998 6511200 4.610497
"1995-01-31" 51.250002 51.75 51.124998 51.499998 8680800 4.644315
"1995-02-01" 51.625002 51.625002 50.749998 51.124998 10008000 4.610497
"1995-02-02" 50.875002 51.250002 50.749998 51.250002 7944600 4.62177
"1995-02-03" 51.499998 52.624998 51.499998 52.125 15225600 4.700678
"1995-02-06" 52.375002 52.375002 51.874998 52.000002 11552400 4.689406
"1995-02-07" 52.000002 52.125 51.75 52.000002 9087600 4.689406
"1995-02-08" 51.874998 52.249998 51.75 52.000002 7999200 4.689406
"1995-02-09" 52.000002 52.249998 51.75 52.249998 8263800 4.71195
"1995-02-10" 52.375002 52.750002 51.874998 52.125 9148800 4.700678
"1995-02-13" 52.125 52.875 51.874998 52.624998 7517400 4.745768
"1995-02-14" 52.5 52.624998 52.249998 52.624998 9663000 4.745768
"1995-02-15" 52.875 53.875002 52.624998 53.625 15577800 4.835949
"1995-02-16" 54 54.124998 53.625 54.124998 19987200 4.88104
"1995-02-17" 54.124998 54.250002 53.500002 53.625 25287000 4.835949
"1995-02-21" 53.875002 54 53.374998 53.875002 10501200 4.858495
"1995-02-22" 54 55.375002 53.875002 55.125 16329000 4.971221
"1995-02-23" 55.375002 55.999998 55.125 55.375002 22389600 4.993766
"1995-02-24" 55.125 55.5 54.499998 54.75 14095800 4.937403
"1995-02-27" 54.625002 54.625002 53.500002 53.625 13342800 4.835949
"1995-02-28" 53.500002 54.874998 53.374998 54.75 10388400 4.937403
"1995-03-01" 54.124998 54.499998 53.749998 54.124998 11509200 4.917866
"1995-03-02" 54 54.124998 52.875 53.125002 11987400 4.827005
"1995-03-03" 52.875 53.125002 52.624998 52.999998 7371600 4.815647
"1995-03-06" 52.5 52.875 52.375002 52.750002 12981000 4.792932
"1995-03-07" 52.750002 52.999998 52.000002 52.624998 12090000 4.781574
"1995-03-08" 52.624998 53.500002 52.624998 53.25 15471000 4.838362
"1995-03-09" 53.125002 53.374998 52.249998 53.25 8620800 4.838362
"1995-03-10" 53.500002 54.874998 53.374998 54.75 15785400 4.974654
"1995-03-13" 54.75 55.249998 54.499998 54.625002 9705000 4.963297
"1995-03-14" 55.000002 55.375002 54.75 55.000002 9856800 4.99737
"1995-03-15" 55.000002 55.125 53.625 53.749998 11837400 4.883793
"1995-03-16" 53.500002 55.000002 53.500002 54.874998 11907600 4.986012
"1995-03-17" 54.874998 54.874998 54.124998 54.250002 26946600 4.929224
"1995-03-20" 54.250002 54.375 53.749998 54.124998 9684000 4.917866
"1995-03-21" 54 54.874998 53.875002 54.375 14128800 4.940581
"1995-03-22" 54.375 54.625002 53.625 54.625002 8461200 4.963297
"1995-03-23" 54.375 54.75 54.250002 54.499998 11935800 4.951939
"1995-03-24" 54.75 55.125 54.499998 55.000002 12053400 4.99737
"1995-03-27" 55.125 55.249998 54.375 54.625002 8866800 4.963297
"1995-03-28" 54.625002 55.125 54.625002 54.874998 7455600 4.986012
"1995-03-29" 55.000002 55.375002 54.499998 55.000002 13363800 4.99737
"1995-03-30" 55.125 55.125 54.0781 54.75 9061800 4.974654
"1995-03-31" 54.499998 54.499998 53.875002 54 11548800 4.906508
"1995-04-03" 54.375 54.625002 54.124998 54.625002 10629000 4.963297
"1995-04-04" 54.250002 54.874998 54.250002 54.874998 12691800 4.986012
"1995-04-05" 54.75 54.874998 54.499998 54.874998 7056000 4.986012
"1995-04-06" 55.000002 55.5 54.874998 55.249998 8793000 5.020084
"1995-04-07" 55.249998 55.5 54.75 54.874998 10286400 4.986012
"1995-04-10" 54.625002 55.249998 54.625002 55.000002 6031800 4.99737
"1995-04-11" 55.125 55.375002 54.499998 54.75 8788800 4.974654
"1995-04-12" 54.75 54.75 54.124998 54.75 6706800 4.974654
"1995-04-13" 54.874998 55.000002 54.499998 55.000002 8683800 4.99737
"1995-04-17" 55.375002 55.624998 53.875002 53.875002 13180200 4.895151
"1995-04-18" 54.375 54.499998 53.625 54 12873600 4.906508
"1995-04-19" 54.250002 54.874998 53.374998 54.75 11323200 4.974654
"1995-04-20" 54.874998 55.000002 53.875002 54 11533200 4.906508
"1995-04-21" 54.499998 55.000002 54.250002 55.000002 21008400 4.99737
"1995-04-24" 54.874998 55.750002 54.499998 55.5 12223200 5.0428
"1995-04-25" 55.5 55.750002 55.000002 55.750002 11409000 5.065515
"1995-04-26" 55.999998 56.875002 55.624998 55.875 11469000 5.076873
"1995-04-27" 55.624998 56.500002 55.624998 56.374998 13884000 5.122303
"1995-04-28" 56.374998 56.749998 55.999998 55.999998 15265800 5.08823
"1995-05-01" 55.999998 56.500002 55.999998 56.374998 10368000 5.122303
"1995-05-02" 56.125002 56.500002 55.999998 56.25 10039200 5.110946
"1995-05-03" 56.374998 57.124998 56.374998 56.625 13009800 5.145019
"1995-05-04" 56.749998 57.874998 56.500002 57.124998 16417200 5.190449
"1995-05-05" 57.75 57.874998 57.124998 57.375 12024600 5.213165
"1995-05-08" 57.124998 58.5 56.625 58.5 11790600 5.315384
"1995-05-09" 58.5 58.750002 58.000002 58.624998 12633600 5.326741
"1995-05-10" 58.624998 59.25 58.125 59.125002 23130600 5.372172
"1995-05-11" 59.25 59.25 58.249998 58.375002 12459600 5.304026
"1995-05-12" 58.000002 58.999998 57.874998 58.999998 16201800 5.360814
"1995-05-15" 58.5 58.5 57.375 57.625002 19774800 5.23588
"1995-05-16" 57.75 58.125 56.749998 56.875002 16677000 5.167734
"1995-05-17" 57.250002 57.625002 57.124998 57.499998 11784600 5.224522
"1995-05-18" 57.375 58.000002 56.374998 56.500002 14740800 5.133661
"1995-05-19" 56.374998 56.625 55.999998 56.500002 26430000 5.133661
"1995-05-22" 56.749998 57.250002 56.625 57.124998 11459400 5.190449
"1995-05-23" 57.250002 57.625002 56.749998 57.625002 10860000 5.23588
"1995-05-24" 57.499998 57.874998 56.500002 57.124998 13816200 5.190449
"1995-05-25" 57 57 55.750002 56.500002 13737000 5.133661
"1995-05-26" 56.25 56.625 55.750002 56.374998 12056400 5.122303
"1995-05-30" 56.374998 56.749998 55.999998 56.625 9865800 5.145019
"1995-05-31" 56.875002 58.000002 56.625 58.000002 11362200 5.269953
"1995-06-01" 57.874998 58.249998 57.250002 58.000002 13449600 5.269953
"1995-06-02" 57.75 58.375002 56.500002 56.749998 12397800 5.156376
"1995-06-05" 56.625 57.874998 56.500002 57.874998 13578600 5.258595
"1995-06-06" 57.874998 58.125 57.499998 57.625002 15992400 5.23588
"1995-06-07" 57.250002 57.499998 57 57.375 9159600 5.213165
"1995-06-08" 57.375 57.499998 56.875002 56.875002 7132200 5.167734
"1995-06-09" 56.749998 57 55.5 55.624998 19042200 5.054157
"1995-06-12" 55.750002 56.749998 55.750002 56.749998 10983600 5.156376
"1995-06-13" 57.124998 57.499998 56.875002 57.499998 8778000 5.224522
"1995-06-14" 57.250002 57.874998 57 57.75 8019000 5.247238
"1995-06-15" 57.75 58.249998 57.499998 57.75 9033600 5.247238
"1995-06-16" 57.874998 58.125 57.250002 57.375 29711400 5.213165
"1995-06-19" 57.250002 57.874998 57.250002 57.874998 9915600 5.258595
"1995-06-20" 57.75 57.874998 57 57.250002 15389400 5.201807
"1995-06-21" 57.124998 57.874998 57 57.124998 11364600 5.190449
"1995-06-22" 57.499998 57.625002 57.124998 57.250002 17634000 5.201807
"1995-06-23" 57 57.375 56.749998 57.124998 12076200 5.190449
"1995-06-26" 57.124998 57.375 56.625 56.875002 10380000 5.167734
"1995-06-27" 57 57.375 56.625 56.749998 13394400 5.156376
"1995-06-28" 57 57.250002 56.25 56.749998 15034800 5.156376
"1995-06-29" 56.625 57 55.624998 55.999998 15795600 5.08823
"1995-06-30" 55.750002 56.500002 55.750002 56.374998 11187600 5.160081
"1995-07-03" 56.500002 57.124998 56.374998 57.062502 5961000 5.223009
"1995-07-05" 57.124998 58.000002 57.124998 57.75 13830000 5.285937
"1995-07-06" 57.874998 58.999998 57.499998 58.999998 12988200 5.400351
"1995-07-07" 58.875 60 58.750002 60 18109800 5.491883
"1995-07-10" 60 60 59.500002 59.749998 9622200 5.469
"1995-07-11" 59.374998 59.875002 58.875 58.999998 9251400 5.400351
"1995-07-12" 58.624998 59.374998 58.375002 59.125002 11039400 5.411793
"1995-07-13" 58.750002 58.875 58.249998 58.5 10787400 5.354585
"1995-07-14" 58.249998 58.875 58.000002 58.125 9502800 5.320261
"1995-07-17" 58.125 59.625 57.75 59.500002 10770000 5.446117
"1995-07-18" 59.374998 60.124998 58.875 58.999998 11978400 5.400351
"1995-07-19" 58.875 59.875002 57.124998 58.125 24116400 5.320261
"1995-07-20" 58.000002 59.374998 58.000002 59.374998 12584400 5.434675
"1995-07-21" 59.374998 60 58.750002 59.875002 29347200 5.480441
"1995-07-24" 59.875002 60.499998 59.500002 59.625 12384600 5.457558
"1995-07-25" 59.625 60.124998 59.125002 59.625 12149400 5.457558
"1995-07-26" 59.875002 59.875002 59.125002 59.25 13465800 5.423234
"1995-07-27" 59.625 60 59.25 59.25 13002000 5.423234
"1995-07-28" 59.374998 59.374998 58.5 58.750002 8920800 5.377469
"1995-07-31" 59.25 59.749998 58.750002 58.999998 10650600 5.400351
"1995-08-01" 58.999998 59.125002 58.249998 58.624998 10519800 5.366027
"1995-08-02" 59.25 59.500002 57.250002 57.375 17554200 5.251613
"1995-08-03" 57.124998 57.625002 56.875002 57.375 13722000 5.251613
"1995-08-04" 57.75 58.249998 57.375 57.625002 10793400 5.274496
"1995-08-07" 58.000002 58.750002 57.75 58.750002 6040800 5.377469
"1995-08-08" 58.750002 58.999998 58.5 58.999998 7857000 5.400351
"1995-08-09" 58.999998 58.999998 58.375002 58.624998 7630200 5.366027
"1995-08-10" 58.624998 58.750002 57.75 58.000002 9633000 5.30882
"1995-08-11" 57.874998 58.000002 57.124998 57.75 7339800 5.285937
"1995-08-14" 57.75 58.750002 57.625002 58.624998 7856400 5.366027
"1995-08-15" 58.5 58.875 57.874998 58.624998 8944800 5.366027
"1995-08-16" 58.375002 58.875 57.874998 58.249998 8622000 5.331702
"1995-08-17" 58.249998 58.375002 57.499998 57.625002 10923600 5.274496
"1995-08-18" 57.75 58.000002 57.124998 57.250002 16951800 5.240171
"1995-08-21" 57.499998 58.249998 57.499998 57.499998 10210200 5.263054
"1995-08-22" 57.625002 57.625002 57.124998 57.499998 9601800 5.263054
"1995-08-23" 57.375 57.625002 57 57.250002 10123200 5.240171
"1995-08-24" 57.375 57.874998 57.250002 57.75 7817400 5.285937
"1995-08-25" 57.75 58.624998 57.75 58.375002 8260200 5.343144
"1995-08-28" 58.5 58.750002 58.375002 58.750002 7138200 5.377469
"1995-08-29" 58.624998 58.999998 58.624998 58.875 7845600 5.38891
"1995-08-30" 58.875 59.125002 58.624998 58.999998 6725400 5.400351
"1995-08-31" 58.999998 58.999998 58.5 58.875 7725600 5.38891
"1995-09-01" 58.750002 58.999998 58.5 58.750002 10377600 5.377469
"1995-09-05" 58.999998 58.999998 58.375002 58.750002 9621600 5.377469
"1995-09-06" 58.875 59.374998 58.750002 59.374998 9294000 5.434675
"1995-09-07" 59.374998 59.374998 58.750002 59.125002 8437800 5.411793
"1995-09-08" 59.125002 59.25 58.624998 58.750002 7651800 5.377469
"1995-09-11" 58.750002 59.125002 58.750002 58.875 5795400 5.38891
"1995-09-12" 59.500002 60 59.125002 60 22534800 5.491883
"1995-09-13" 59.625 60.75 59.500002 60.625002 16687800 5.54909
"1995-09-14" 60.75 62.749998 60.75 62.374998 18538200 5.709269
"1995-09-15" 62.875002 63.874998 62.500002 63.874998 31398600 5.846566
"1995-09-18" 63.375 63.499998 62.125002 62.374998 14482800 5.709269
"1995-09-19" 62.374998 62.374998 61.249998 61.999998 14037600 5.674945
"1995-09-20" 62.25 62.374998 61.624998 61.999998 9472800 5.674945
"1995-09-21" 61.999998 62.374998 61.5 62.125002 11236800 5.686387
"1995-09-22" 61.750002 63.499998 61.624998 63 15237600 5.766477
"1995-09-25" 63.375 64.624998 63.250002 64.375002 11725200 5.892333
"1995-09-26" 64.000002 64.375002 63.75 64.249998 16471200 5.880891
"1995-09-27" 63.250002 64.000002 62.500002 63.499998 15106200 5.849568
"1995-09-28" 63.250002 63.625002 62.625 63.250002 9696600 5.826539
"1995-09-29" 63.375 64.125 63.250002 63.75 10714200 5.872598
"1995-10-02" 63.499998 64.249998 63.375 63.499998 10248000 5.849568
"1995-10-03" 63.499998 64.125 62.749998 63.124998 14251200 5.815024
"1995-10-04" 63 64.000002 62.875002 63.625002 12921600 5.861083
"1995-10-05" 63.625002 63.625002 62.749998 63 9829200 5.803509
"1995-10-06" 62.749998 63 62.374998 62.875002 14627400 5.791994
"1995-10-09" 62.749998 63.124998 62.625 62.875002 7512000 5.791994
"1995-10-10" 62.25 62.875002 62.125002 62.625 13823400 5.768964
"1995-10-11" 62.374998 62.625 61.875 62.125002 11785800 5.722905
"1995-10-12" 62.25 63.250002 62.125002 62.875002 9700800 5.791994
"1995-10-13" 63.250002 63.75 63 63 10528800 5.803509
"1995-10-16" 63.250002 63.375 62.625 62.875002 6165600 5.791994
"1995-10-17" 63 64.000002 62.500002 64.000002 8832600 5.895628
"1995-10-18" 64.000002 64.5 63.75 64.249998 12572400 5.918658
"1995-10-19" 64.375002 65.25 64.375002 65.25 11607000 6.010777
"1995-10-20" 65.125002 65.25 64.5 64.624998 17936400 5.953202
"1995-10-23" 64.125 64.375002 63.499998 63.499998 9835800 5.849568
"1995-10-24" 63.625002 63.874998 62.875002 63 11898600 5.803509
"1995-10-25" 63.375 63.625002 62.25 63 12637800 5.803509
"1995-10-26" 63.250002 63.250002 61.750002 62.500002 10930200 5.757449
"1995-10-27" 61.875 62.500002 60.874998 62.25 10771200 5.734419
"1995-10-30" 62.500002 63.375 62.25 63.124998 7821000 5.815024
"1995-10-31" 63.250002 64.000002 63.250002 63.250002 9447000 5.826539
"1995-11-01" 63 63.124998 61.750002 62.25 10030800 5.734419
"1995-11-02" 62.875002 63.874998 62.875002 63.499998 9140400 5.849568
"1995-11-03" 63.375 63.625002 62.500002 62.749998 8446200 5.780479
"1995-11-06" 62.749998 63.124998 62.125002 62.875002 7847400 5.791994
"1995-11-07" 63 63.75 62.749998 63.499998 8349000 5.849568
"1995-11-08" 64.000002 65.25 63.375 64.875 12363000 5.976232
"1995-11-09" 64.875 65.25 64.375002 64.999998 13509600 5.987747
"1995-11-10" 64.875 65.625 64.624998 65.625 8149200 6.045322
"1995-11-13" 65.374998 65.625 65.125002 65.625 9888600 6.045322
"1995-11-14" 65.625 66 65.25 65.500002 11504400 6.033807
"1995-11-15" 65.25 66.124998 65.125002 66 12770400 6.079866
"1995-11-16" 66 67.875 65.875002 67.624998 13889400 6.22956
"1995-11-17" 67.5 67.750002 66.250002 67.000002 25953000 6.171986
"1995-11-20" 67.000002 67.000002 65.749998 66.499998 12021600 6.125926
"1995-11-21" 66.124998 67.5 66 67.375002 11049600 6.20653
"1995-11-22" 67.249998 67.375002 66 66.250002 10200000 6.102896
"1995-11-24" 66.499998 66.625002 65.875002 66 4791000 6.079866
"1995-11-27" 66 66.375 65.25 65.374998 11164800 6.022292
"1995-11-28" 65.25 67.249998 64.999998 67.000002 14685000 6.171986
"1995-11-29" 67.125 67.750002 66.874998 67.624998 11374200 6.22956
"1995-11-30" 67.5 68.125002 67.125 67.125 10454400 6.1835
"1995-12-01" 67.5 68.875002 67.5 68.625 11926800 6.321679
"1995-12-04" 68.374998 69.75 68.25 69.499998 14772600 6.402283
"1995-12-05" 69.375 70.125 69.250002 69.874998 12496800 6.436828
"1995-12-06" 70.125 71.374998 70.125 71.374998 17920200 6.575007
"1995-12-07" 71.125002 71.25 70.624998 70.875 11259600 6.528947
"1995-12-08" 70.999998 71.125002 70.125 70.375002 10522800 6.482888
"1995-12-11" 70.5 71.500002 70.375002 70.750002 11592000 6.517433
"1995-12-12" 70.249998 72 70.249998 72 11149800 6.632581
"1995-12-13" 72 72.499998 71.374998 72 14097600 6.632581
"1995-12-14" 72 72.375 71.125002 71.374998 12624600 6.575007
"1995-12-15" 71.125002 72.499998 70.375002 72.375 45889800 6.667126
"1995-12-18" 72 73.125 71.374998 72.625002 21275400 6.690156
"1995-12-19" 72.250002 72.75 70.999998 72 20065200 6.632581
"1995-12-20" 72.250002 72.375 70.000002 70.000002 14025600 6.448343
"1995-12-21" 70.249998 70.750002 70.000002 70.5 14644200 6.494403
"1995-12-22" 70.750002 71.875002 70.624998 71.625 8695200 6.598037
"1995-12-26" 71.875002 72.250002 71.749998 72.124998 6246000 6.644096
"1995-12-27" 72 72.250002 71.374998 71.749998 10104600 6.651979
"1995-12-28" 71.875002 72.124998 70.999998 71.125002 8680800 6.594035
"1995-12-29" 71.25 72.124998 70.999998 72 9731400 6.675156
"1996-01-02" 71.374998 73.624998 71.25 73.5 15397800 6.814222
"1996-01-03" 73.750002 74.374998 73.249998 73.624998 18469200 6.825811
"1996-01-04" 73.750002 74.25 71.25 72.75 18659400 6.744689
"1996-01-05" 72.499998 72.874998 71.500002 72.874998 11625000 6.756278
"1996-01-08" 73.249998 73.624998 72.375 73.375002 4343400 6.802633
"1996-01-09" 73.5 73.5 71.749998 72.671803 14132400 6.73744
"1996-01-10" 71.500002 71.749998 69.874998 70.375002 16659000 6.524502
"1996-01-11" 70.750002 70.875 69.874998 70.5 12870000 6.536091
"1996-01-12" 70.999998 71.125002 69.874998 70.249998 13680000 6.512913
"1996-01-15" 70.125 70.750002 70.000002 70.249998 7600800 6.512913
"1996-01-16" 70.375002 70.999998 69.499998 70.875 12315600 6.570857
"1996-01-17" 70.875 72.124998 70.624998 71.374998 16299600 6.617212
"1996-01-18" 71.875002 72.625002 70.999998 72.499998 16262400 6.721511
"1996-01-19" 72.499998 74.625 72.499998 74.25 25237200 6.883755
"1996-01-22" 74.25 75.124998 73.249998 73.999998 14353200 6.860577
"1996-01-23" 73.5 73.624998 72.625002 73.000002 12358800 6.767867
"1996-01-24" 73.249998 74.125002 72.874998 73.750002 13540800 6.8374
"1996-01-25" 73.750002 75.250002 73.375002 74.749998 13057200 6.93011
"1996-01-26" 74.749998 75.499998 74.374998 75.499998 11683800 6.999643
"1996-01-29" 75.375 75.625002 74.500002 74.875002 7140000 6.941699
"1996-01-30" 75 75.75 74.500002 75.499998 18616800 6.999643
"1996-01-31" 75.499998 76.750002 75.124998 76.750002 15102000 7.115531
"1996-02-01" 76.375002 77.125002 76.125 76.999998 11908800 7.138709
"1996-02-02" 76.999998 77.749998 76.5 77.125002 12001200 7.150298
"1996-02-05" 76.875 78.250002 76.624998 78.124998 10050600 7.243008
"1996-02-06" 78.250002 79.249998 77.875002 79.125 13678800 7.335719
"1996-02-07" 79.000002 79.5 78.375 78.375 16607400 7.266186
"1996-02-08" 78.499998 79.624998 77.625 79.5 17590200 7.370485
"1996-02-09" 79.375002 79.999998 78.874998 79.375002 16957200 7.358897
"1996-02-12" 79.249998 79.875 79.249998 79.624998 12701400 7.382074
"1996-02-13" 79.5 79.999998 79.249998 79.750002 15716400 7.393663
"1996-02-14" 79.5 79.999998 78.499998 78.75 13948800 7.300952
"1996-02-15" 78.499998 79.249998 77.875002 78 13994400 7.231419
"1996-02-16" 78 78.375 77.500002 77.500002 21104400 7.185064
"1996-02-20" 76.750002 77.749998 76.375002 76.999998 12654600 7.138709
"1996-02-21" 77.125002 77.875002 76.999998 77.875002 14452200 7.219831
"1996-02-22" 78.499998 80.125002 78.375 79.624998 15948000 7.382074
"1996-02-23" 79.624998 80.500002 78.250002 79.750002 13466400 7.393663
"1996-02-26" 79.249998 79.624998 78.375 78.499998 10735800 7.277774
"1996-02-27" 78.250002 78.375 75.874998 77.749998 16746600 7.208242
"1996-02-28" 78.375 79.125 76.000002 76.125 17739600 7.057587
"1996-02-29" 75.625002 76.750002 75.375 75.499998 16597200 6.999643
"1996-03-01" 76.125 76.875 75.250002 76.875 13865400 7.12712
"1996-03-04" 76.750002 78.625002 76.624998 77.875002 10609800 7.263294
"1996-03-05" 77.625 78.375 77.500002 78.250002 8894400 7.29827
"1996-03-06" 78.499998 78.75 77.625 77.875002 11091600 7.263294
"1996-03-07" 77.749998 78.124998 77.125002 77.875002 9984000 7.263294
"1996-03-08" 76.875 77.125002 73.624998 74.749998 23576400 6.971829
"1996-03-11" 74.374998 76.624998 73.875 76.5 23532600 7.13505
"1996-03-12" 75.75 76.249998 74.500002 75 24192600 6.995147
"1996-03-13" 75.250002 75.375 74.374998 74.625 13292400 6.960171
"1996-03-14" 75 76.000002 74.875002 75.124998 14509200 7.006805
"1996-03-15" 74.374998 76.125 74.374998 75.75 28519200 7.065098
"1996-03-18" 76.000002 78 75.75 77.875002 15193800 7.263294
"1996-03-19" 78.250002 78.874998 76.999998 77.125002 11640600 7.193343
"1996-03-20" 77.25 77.875002 76.5 77.25 10371600 7.205001
"1996-03-21" 77.500002 77.749998 76.875 77.374998 7860600 7.21666
"1996-03-22" 77.875002 78.499998 77.749998 78.375 7979400 7.309928
"1996-03-25" 78.75 79.375002 78.499998 79.000002 11589000 7.368221
"1996-03-26" 78.75 79.5 78.499998 79.000002 9114600 7.368221
"1996-03-27" 78.75 79.5 78.625002 78.874998 9213600 7.356562
"1996-03-28" 78.625002 79.000002 77.500002 78.250002 11384400 7.29827
"1996-03-29" 78.375 78.375 76.999998 77.875002 12205800 7.263294
"1996-04-01" 78.499998 79.5 78 79.375002 11775000 7.403197
"1996-04-02" 79.5 80.25 79.375002 79.5 17619000 7.414856
"1996-04-03" 79.249998 80.25 79.125 80.25 10190400 7.484807
"1996-04-04" 80.25 80.625 79.875 80.374998 11379000 7.496465
"1996-04-08" 78.75 79.750002 78.75 79.624998 16476600 7.426514
"1996-04-09" 79.624998 79.624998 78 78.375 14392800 7.309928
"1996-04-10" 77.875002 78.250002 75.375 76.624998 17227800 7.146708
"1996-04-11" 76.624998 76.624998 74.125002 75.625002 25233600 7.05344
"1996-04-12" 75.625002 76.999998 75.625002 76.875 14575200 7.170025
"1996-04-15" 77.500002 78.375 77.25 78.250002 11892600 7.29827
"1996-04-16" 78.250002 78.250002 77.125002 77.749998 12889800 7.251635
"1996-04-17" 77.749998 78.499998 77.25 78.250002 16525200 7.29827
"1996-04-18" 78.250002 79.5 77.625 79.249998 13193400 7.391538
"1996-04-19" 79.249998 79.999998 78.75 79.125 19934400 7.37988
"1996-04-22" 79.5 79.999998 79.125 79.5 10144200 7.414856
"1996-04-23" 79.000002 79.5 78.75 79.375002 10819800 7.403197
"1996-04-24" 79.624998 79.624998 78.499998 79.000002 9471600 7.368221
"1996-04-25" 78.499998 78.874998 77.500002 78 13758000 7.274953
"1996-04-26" 78 78.625002 77.749998 77.875002 10714800 7.263294
"1996-04-29" 77.625 78.625002 77.500002 77.625 7888200 7.239977
"1996-04-30" 77.374998 77.500002 76.624998 77.25 14179800 7.205001
"1996-05-01" 77.125002 78.124998 76.875 77.875002 12850200 7.263294
"1996-05-02" 77.25 77.875002 76.999998 77.500002 12034800 7.228318
"1996-05-03" 77.500002 78.124998 76.875 76.999998 13450200 7.181684
"1996-05-06" 77.374998 77.625 75.375 76.249998 15522600 7.111732
"1996-05-07" 76.000002 76.249998 75 75.375 16001400 7.030122
"1996-05-08" 75 76.125 73.750002 76.000002 15978600 7.088416
"1996-05-09" 76.125 77.125002 76.000002 76.999998 12249000 7.181684
"1996-05-10" 77.749998 78.124998 77.125002 77.749998 10272600 7.251635
"1996-05-13" 77.500002 78.499998 77.374998 78.499998 12910800 7.321587
"1996-05-14" 78.250002 79.249998 78.124998 78.874998 12519600 7.356562
"1996-05-15" 78.75 79.375002 78.499998 78.75 8409000 7.344904
"1996-05-16" 78.375 80.125002 78.375 79.875 14860200 7.449831
"1996-05-17" 80.749998 82.000002 80.500002 81.250002 21893400 7.578076
"1996-05-20" 81.75 84.499998 81.625002 84.375 21558600 7.86954
"1996-05-21" 84.499998 84.625002 82.999998 83.25 19304400 7.764613
"1996-05-22" 82.999998 84.874998 82.750002 84.874998 19194000 7.916174
"1996-05-23" 84.874998 85.624998 83.500002 84.625002 22153200 7.892857
"1996-05-24" 84.375 85.249998 84.375 85.000002 10898400 7.927833
"1996-05-28" 85.000002 85.249998 82.5 82.750002 14986200 7.717979
"1996-05-29" 82.999998 83.4375 82.000002 82.249998 11234400 7.671344
"1996-05-30" 82.249998 83.875002 81.874998 83.25 12957000 7.764613
"1996-05-31" 82.999998 83.125002 81.75 82.750002 13141800 7.717979
"1996-06-03" 82.5 82.875 81.874998 82.875 9296400 7.729637
"1996-06-04" 83.25 84.124998 83.125002 83.875002 11998200 7.822906
"1996-06-05" 83.749998 84.625002 83.374998 84.375 10116000 7.86954
"1996-06-06" 85.999998 86.749998 85.375002 86.25 24886200 8.044419
"1996-06-07" 85.249998 86.125002 84.874998 85.875 20004600 8.009443
"1996-06-10" 86.125002 86.125002 85.624998 85.999998 7682400 8.021101
"1996-06-11" 86.25 86.625 84.375 84.625002 13065000 7.892857
"1996-06-12" 85.125 85.750002 85.000002 85.249998 12174000 7.95115
"1996-06-13" 85.5 86.125002 84.874998 85.750002 14007000 7.997785
"1996-06-14" 85.624998 86.125002 85.000002 85.750002 15055800 7.997785
"1996-06-17" 86.374998 86.625 85.750002 86.25 10950600 8.044419
"1996-06-18" 85.875 86.500002 85.5 85.624998 13550400 7.986126
"1996-06-19" 85.624998 85.875 85.375002 85.624998 9405600 7.986126
"1996-06-20" 85.875 86.125002 84.625002 85.624998 16661400 7.986126
"1996-06-21" 85.999998 87 85.750002 87 34396200 8.11437
"1996-06-24" 87 88.000002 86.875002 87.375 14476800 8.149346
"1996-06-25" 87.375 88.125 87.250002 87.75 16147800 8.184322
"1996-06-26" 87.499998 87.874998 86.749998 86.875002 12610800 8.102712
"1996-06-27" 86.875002 87.499998 86.500002 87.499998 17232600 8.161004
"1996-06-28" 87.874998 88.000002 85.750002 86.749998 16708200 8.091053
"1996-07-01" 86.875002 87.499998 86.374998 87.250002 11596800 8.18107
"1996-07-02" 87.499998 87.874998 87.250002 87.499998 11104200 8.204511
"1996-07-03" 87.250002 87.499998 85.875 87.250002 11214000 8.18107
"1996-07-05" 85.999998 86.125002 85.375002 85.624998 8131200 8.0287
"1996-07-08" 85.375002 85.750002 83.749998 83.875002 12283800 7.86461
"1996-07-09" 84.124998 85.249998 83.374998 84.625002 14085000 7.934935
"1996-07-10" 84.75 85.624998 83.374998 85.375002 11556600 8.005259
"1996-07-11" 85.375002 85.375002 82.249998 83.875002 14563800 7.86461
"1996-07-12" 83.875002 84.75 82.249998 84 12051000 7.876331
"1996-07-15" 83.500002 84 81.375 81.375 12365400 7.630196
"1996-07-16" 80.625 82.249998 78 80.875002 29390400 7.583313
"1996-07-17" 83.25 83.875002 81.75 82.750002 21030000 7.759124
"1996-07-18" 83.25 84 82.375002 83.875002 13101000 7.86461
"1996-07-19" 83.749998 83.875002 81.625002 82.125 16648800 7.70052
"1996-07-22" 81.625002 81.625002 80.500002 80.875002 12166800 7.583313
"1996-07-23" 81 81.499998 79.125 79.375002 16024200 7.442664
"1996-07-24" 78 80.749998 77.875002 79.875 21483000 7.489547
"1996-07-25" 80.625 81.250002 80.374998 80.625 14427000 7.559871
"1996-07-26" 81.124998 81.75 81 81.375 9450000 7.630196
"1996-07-29" 81.124998 81.250002 79.875 79.999998 7044600 7.501267
"1996-07-30" 80.625 80.749998 79.5 80.125002 9232800 7.512989
"1996-07-31" 79.750002 82.5 79.5 82.249998 12460800 7.712241
"1996-08-01" 82.125 84.250002 82.125 83.374998 14829000 7.817727
"1996-08-02" 83.875002 86.374998 83.749998 86.125002 16854000 8.075584
"1996-08-05" 85.750002 86.749998 85.750002 85.875 7510200 8.052142
"1996-08-06" 85.750002 86.625 85.249998 86.500002 10344600 8.110746
"1996-08-07" 86.749998 87 85.000002 85.750002 11980200 8.040421
"1996-08-08" 85.375002 85.875 84.874998 84.874998 8440800 7.958376
"1996-08-09" 85.125 85.875 83.625 83.749998 7992000 7.852889
"1996-08-12" 83.749998 85.5 83.625 85.000002 11983800 7.970097
"1996-08-13" 84.75 85.375002 84.499998 85.000002 10275000 7.970097
"1996-08-14" 85.249998 85.624998 84.375 85.375002 7166400 8.005259
"1996-08-15" 85.125 85.249998 84.75 84.75 5425800 7.946655
"1996-08-16" 85.000002 85.125 84.625002 84.874998 11482200 7.958376
"1996-08-19" 85.125 85.5 84.874998 85.000002 6017400 7.970097
"1996-08-20" 85.000002 85.375002 84.75 85.000002 8257800 7.970097
"1996-08-21" 84.75 84.874998 83.875002 84 10039200 7.876331
"1996-08-22" 84 84.874998 84 84.625002 15531000 7.934935
"1996-08-23" 84.375 86.125002 84.375 85.750002 11595600 8.040421
"1996-08-26" 85.875 86.125002 85.249998 85.624998 8757000 8.0287
"1996-08-27" 85.875 86.625 85.5 86.500002 10175400 8.110746
"1996-08-28" 86.500002 86.749998 86.25 86.374998 8877600 8.099025
"1996-08-29" 86.125002 86.125002 84.250002 84.75 11913000 7.946655
"1996-08-30" 84.499998 84.499998 83.125002 83.125002 10830600 7.794286
"1996-09-03" 82.249998 84.250002 81.75 84.124998 14235600 7.888052
"1996-09-04" 83.749998 84.625002 83.625 84.250002 10851600 7.899773
"1996-09-05" 84 84.375 83.125002 83.25 10341000 7.806007
"1996-09-06" 83.374998 85.125 83.374998 84.75 10771800 7.946655
"1996-09-09" 84.874998 85.750002 84.625002 85.624998 11568600 8.0287
"1996-09-10" 85.875 86.374998 85.375002 85.999998 13287000 8.063862
"1996-09-11" 85.624998 86.25 85.249998 85.999998 11365800 8.063862
"1996-09-12" 86.749998 87.75 86.625 87 16383000 8.157629
"1996-09-13" 87.75 88.999998 87.75 88.375002 15340800 8.286557
"1996-09-16" 88.000002 89.875002 87.874998 88.375002 12865200 8.286557
"1996-09-17" 88.000002 88.125 87 87 12735000 8.157629
"1996-09-18" 87.250002 87.625002 86.500002 87.250002 10530000 8.18107
"1996-09-19" 86.875002 88.000002 86.625 87.874998 10456200 8.239673
"1996-09-20" 88.000002 89.25 87.874998 89.125002 25320000 8.356881
"1996-09-23" 88.875 88.999998 87.874998 88.5 9148800 8.298277
"1996-09-24" 88.750002 90.499998 88.249998 89.875002 15911400 8.427205
"1996-09-25" 90.375 91.624998 89.749998 91.5 17628600 8.579575
"1996-09-26" 91.125 91.750002 90.250002 90.375 13392000 8.516908
"1996-09-27" 91.5 91.999998 91.249998 91.5 16509600 8.622927
"1996-09-30" 91.249998 91.875 90.499998 91.000002 10817400 8.575808
"1996-10-01" 91.000002 91.5 90.499998 90.625002 9594600 8.540468
"1996-10-02" 90.874998 92.25 90.874998 91.875 10902600 8.658267
"1996-10-03" 91.750002 92.625 91.5 91.875 9520200 8.658267
"1996-10-04" 92.374998 93.75 92.374998 93.499998 10875600 8.811406
"1996-10-07" 93.250002 94.249998 93.250002 94.125 9462600 8.870306
"1996-10-08" 93.874998 94.249998 93.375 93.375 8820000 8.799627
"1996-10-09" 93.625002 93.625002 92.125002 92.875002 9666600 8.752507
"1996-10-10" 92.25 92.500002 91.875 91.999998 8332800 8.670047
"1996-10-11" 92.374998 94.5 92.374998 94.375002 8995800 8.893866
"1996-10-14" 94.375002 95.625 94.249998 94.999998 9672600 8.952766
"1996-10-15" 95.875002 96 94.5 95.25 13335600 8.976326
"1996-10-16" 95.374998 95.374998 94.000002 94.999998 9749400 8.952766
"1996-10-17" 95.25 96.125004 94.999998 95.125002 12185400 8.964546
"1996-10-18" 95.125002 95.25 94.624998 95.125002 14313000 8.964546
"1996-10-21" 95.125002 96.125004 94.875 95.749998 9285000 9.023446
"1996-10-22" 95.875002 96 95.374998 95.625 8072400 9.011666
"1996-10-23" 95.25 97.125 94.999998 96.500004 14717400 9.094126
"1996-10-24" 96.500004 97.5 96.125004 96.125004 11245200 9.058786
"1996-10-25" 95.749998 96.75 95.749998 95.875002 8046600 9.035226
"1996-10-28" 96.500004 97.125 94.875 94.999998 10857600 8.952766
"1996-10-29" 95.500002 96.375 94.750002 96 14470200 9.047006
"1996-10-30" 96.500004 96.500004 96 96 8620200 9.047006
"1996-10-31" 95.875002 96.999996 95.125002 96.75 12251400 9.117685
"1996-11-01" 96.999996 97.250004 96.249996 96.624996 8694600 9.105905
"1996-11-04" 96.75 98.000004 96.624996 97.374996 10285200 9.176585
"1996-11-05" 97.625004 99.375 97.625004 98.750004 16635600 9.306165
"1996-11-06" 98.750004 101.625 98.625 101.625 16660200 9.577104
"1996-11-07" 101.000004 103.125 100.875 102.75 17565600 9.683123
"1996-11-08" 102.249996 102.624996 99.999996 102.125004 12142800 9.624224
"1996-11-11" 102 102.125004 101.375004 102 8507400 9.612444
"1996-11-12" 102.500004 102.500004 101.25 101.874996 11525400 9.600663
"1996-11-13" 101.625 103.625004 101.625 103.625004 11476200 9.765583
"1996-11-14" 103.250004 105 102.999996 105 15094800 9.895162
"1996-11-15" 105.500004 106.125 104.124996 104.25 22479000 9.824483
"1996-11-18" 104.375004 104.375004 102.875004 103.374996 12464400 9.742023
"1996-11-19" 103.625004 104.25 102.249996 102.999996 13235400 9.706683
"1996-11-20" 102.875004 103.749996 102.125004 102.75 14508600 9.683123
"1996-11-21" 102.75 102.75 101.000004 101.625 14355000 9.577104
"1996-11-22" 101.750004 102.249996 101.000004 101.000004 12477600 9.518204
"1996-11-25" 100.875 103.749996 100.875 103.749996 18279000 9.777363
"1996-11-26" 103.749996 104.375004 102 102 16956600 9.612444
"1996-11-27" 102.249996 102.624996 101.375004 102.500004 12851400 9.659564
"1996-11-29" 102.624996 104.25 102.624996 104.000004 5814000 9.800923
"1996-12-02" 103.374996 103.875 102.125004 103.250004 11379600 9.730243
"1996-12-03" 102.500004 103.749996 99.125004 99.249996 17818200 9.353284
"1996-12-04" 99.375 99.999996 97.749996 98.906204 36211200 9.320885
"1996-12-05" 98.750004 99.999996 97.374996 97.625004 20805600 9.200145
"1996-12-06" 95.500002 99.125004 94.999998 97.875 27279600 9.223705
"1996-12-09" 98.750004 99.375 98.124996 98.499996 14012400 9.282604
"1996-12-10" 98.874996 99.375 97.875 98.124996 17430000 9.247265
"1996-12-11" 96.624996 97.250004 95.625 96.999996 27783600 9.141245
"1996-12-12" 98.000004 99.500004 96.75 96.75 24218400 9.117685
"1996-12-13" 96.500004 98.375004 95.749998 96.75 22429200 9.117685
"1996-12-16" 97.250004 97.749996 94.750002 95.125002 17437800 8.964546
"1996-12-17" 94.999998 98.499996 94.875 97.625004 27557400 9.200145
"1996-12-18" 98.25 99.75 98.124996 99.249996 16988400 9.353284
"1996-12-19" 101.000004 102.75 100.749996 102.75 25314000 9.683123
"1996-12-20" 104.750004 104.874996 102.125004 102.249996 40445400 9.636003
"1996-12-23" 102.375 102.75 100.875 101.000004 12573000 9.518204
"1996-12-24" 101.124996 102 100.125 102 5398800 9.612444
"1996-12-26" 102 103.374996 102 103.250004 8487000 9.730243
"1996-12-27" 103.875 104.124996 102 102.500004 8984400 9.70846
"1996-12-30" 102.75 103.125 101.499996 101.625 9257400 9.625582
"1996-12-31" 101.625 101.625 98.874996 98.874996 17121600 9.365111
"1997-01-02" 98.750004 99 95.875002 97.625004 27316200 9.246716
"1997-01-03" 97.875 99.999996 97.875 99.125004 17973600 9.388791
"1997-01-06" 99.875004 100.5 98.874996 99 18521400 9.376951
"1997-01-07" 98.499996 101.124996 98.124996 101.000004 14751600 9.566385
"1997-01-08" 101.874996 101.874996 99.624996 99.624996 14225400 9.436149
"1997-01-09" 99.75 101.874996 99.75 101.124996 17080800 9.578224
"1997-01-10" 99.624996 101.874996 99.624996 101.375004 18606000 9.601904
"1997-01-13" 101.499996 103.374996 101.499996 103.250004 16668000 9.779497
"1997-01-14" 104.124996 105 103.625004 104.625 20596800 9.909732
"1997-01-15" 103.875 104.25 102.500004 102.875004 16165200 9.743979
"1997-01-16" 103.374996 103.5 100.875 101.499996 18403200 9.613742
"1997-01-17" 101.750004 104.000004 101.750004 103.625004 19693800 9.815016
"1997-01-20" 104.000004 105.75 103.875 105 14990400 9.945251
"1997-01-21" 103.749996 106.5 103.625004 105.500004 22497000 9.99261
"1997-01-22" 105.500004 107.499996 105.375 107.375004 17251800 10.170204
"1997-01-23" 107.499996 107.874996 104.124996 104.124996 16934400 9.862374
"1997-01-24" 104.625 104.750004 101.375004 101.874996 25594800 9.649261
"1997-01-27" 101.874996 102 99.75 100.374996 24847200 9.507186
"1997-01-28" 104.000004 104.124996 100.125 100.625004 22848600 9.530866
"1997-01-29" 101.874996 103.625004 101.499996 103.625004 16075800 9.815016
"1997-01-30" 104.25 105.75 103.749996 105.624996 17244000 10.004449
"1997-01-31" 106.374996 106.875 102.999996 103.5 20914800 9.803176
"1997-02-03" 103.875 105.500004 103.125 105.249996 16362600 9.96893
"1997-02-04" 105 105.125004 103.250004 103.875 14866200 9.838695
"1997-02-05" 104.874996 105.249996 102 102.999996 21037200 9.755817
"1997-02-06" 102.999996 104.124996 102.375 104.000004 15273600 9.850535
"1997-02-07" 104.874996 105.375 102.999996 105 13159200 9.945251
"1997-02-10" 105.249996 105.75 103.875 103.875 13090800 9.838695
"1997-02-11" 104.625 105 103.125 104.625 13647600 9.909732
"1997-02-12" 104.25 106.125 104.25 105.875004 16884000 10.028129
"1997-02-13" 106.250004 107.874996 105.999996 107.25 16869600 10.158364
"1997-02-14" 107.375004 107.499996 106.250004 106.374996 15274800 10.075486
"1997-02-18" 106.625004 107.499996 105.875004 107.499996 14242200 10.182043
"1997-02-19" 107.124996 108.375 107.000004 107.499996 15731400 10.182043
"1997-02-20" 107.000004 107.375004 104.874996 105.75 16123200 10.016289
"1997-02-21" 105.999996 106.374996 105.125004 105.125004 16269000 9.957091
"1997-02-24" 104.499996 106.875 104.499996 106.625004 10885200 10.099166
"1997-02-25" 107.000004 107.124996 105.125004 105.999996 12720000 10.039968
"1997-02-26" 106.625004 106.749996 104.375004 106.250004 17865000 10.063647
"1997-02-27" 105.999996 106.625004 105 105.125004 12205800 9.957091
"1997-02-28" 104.625 105.312504 102.75 102.875004 17488200 9.743979
"1997-03-03" 102 104.000004 102 103.374996 14142000 9.791336
"1997-03-04" 102.500004 103.374996 101.25 101.375004 14093400 9.650449
"1997-03-05" 101.375004 103.625004 101.375004 103.625004 16101600 9.864639
"1997-03-06" 103.875 104.874996 103.625004 104.625 18928800 9.959835
"1997-03-07" 104.874996 105.875004 104.625 105.375 11838000 10.031231
"1997-03-10" 105.375 106.374996 104.750004 105.875004 13754400 10.078829
"1997-03-11" 105.999996 107.25 105 105.125004 11877000 10.007433
"1997-03-12" 105 105.75 104.124996 104.750004 11909400 9.971734
"1997-03-13" 104.000004 104.375004 103.5 103.625004 14694600 9.864639
"1997-03-14" 103.875 104.124996 102.75 102.999996 14715000 9.805141
"1997-03-17" 102.500004 104.375004 102.125004 104.375004 15463800 9.936036
"1997-03-18" 103.875 104.375004 102 102.999996 12639000 9.805141
"1997-03-19" 102.75 104.124996 102 103.5 13062000 9.85274
"1997-03-20" 103.250004 103.5 102.249996 102.624996 11667000 9.769443
"1997-03-21" 103.625004 103.625004 102.125004 102.75 19492800 9.781343
"1997-03-24" 102.75 105.875004 102.75 105.875004 15254400 10.078829
"1997-03-25" 105.75 106.875 104.874996 105 16495800 9.995533
"1997-03-26" 105 105.875004 103.625004 103.875 11825400 9.888438
"1997-03-27" 104.124996 104.124996 99.375 101.25 20888400 9.63855
"1997-03-31" 100.374996 100.374996 98.25 99.249996 32629800 9.448158
"1997-04-01" 98.750004 99.999996 97.749996 98.625 25800000 9.388661
"1997-04-02" 98.25 99.249996 97.749996 97.749996 20475000 9.305365
"1997-04-03" 97.374996 99.500004 97.125 98.375004 21925200 9.364863
"1997-04-04" 97.749996 101.124996 97.625004 100.875 22066800 9.602851
"1997-04-07" 101.874996 102 100.374996 100.5 13155600 9.567153
"1997-04-08" 99.999996 101.750004 99.624996 101.25 11693400 9.63855
"1997-04-09" 101.625 102.624996 101.25 101.874996 13279800 9.698046
"1997-04-10" 102 102.125004 101.124996 101.499996 11637600 9.662348
"1997-04-11" 100.749996 101.124996 97.5 97.875 17417400 9.317265
"1997-04-14" 97.875 100.250004 97.125 99.999996 13270200 9.519555
"1997-04-15" 101.499996 102.875004 100.875 102.875004 18532800 9.793243
"1997-04-16" 102.500004 105.624996 102.125004 105.375 18251400 10.031231
"1997-04-17" 105 105.875004 103.625004 103.875 16978800 9.888438
"1997-04-18" 103.749996 105.375 103.749996 104.750004 16970400 9.971734
"1997-04-21" 105.125004 105.249996 103.625004 104.375004 12268800 9.936036
"1997-04-22" 104.375004 108.500004 104.25 108.500004 23916000 10.328718
"1997-04-23" 107.000004 107.750004 106.125 107.124996 17983800 10.197823
"1997-04-24" 107.499996 107.874996 105.875004 106.625004 14130000 10.150226
"1997-04-25" 105.999996 107.25 105.249996 106.5 9332400 10.138326
"1997-04-28" 106.5 108 106.125 107.25 11797200 10.209723
"1997-04-29" 108.500004 110.750004 108.125004 110.625 17807400 10.531008
"1997-04-30" 109.875 112.250004 109.749996 111 20087400 10.566706
"1997-05-01" 110.625 111.375 109.125 109.749996 11696400 10.447711
"1997-05-02" 110.124996 113.499996 110.000004 113.124996 16039200 10.768996
"1997-05-05" 113.625 116.874996 113.124996 116.499996 19467600 11.090281
"1997-05-06" 116.25 117.375 116.000004 116.750004 21410400 11.114081
"1997-05-07" 116.750004 117.999996 115.625004 115.749996 18045600 11.018885
"1997-05-08" 115.625004 117.125004 115.125 116.124996 21622200 11.054583
"1997-05-09" 116.499996 116.625 114.999996 116.499996 20332200 11.090281
"1997-05-12" 58.375002 61.000002 58.125 59.875002 22845000 11.399668
"1997-05-13" 60.124998 61.5 60 60.75 21960900 11.56626
"1997-05-14" 62.125002 62.374998 60.625002 60.874998 21939600 11.590058
"1997-05-15" 60.874998 61.999998 60.75 61.999998 13758900 11.804248
"1997-05-16" 61.624998 62.125002 60.250002 60.499998 25491900 11.518661
"1997-05-19" 60.375 61.125 60.124998 61.000002 11264400 11.613858
"1997-05-20" 60.625002 62.625 60 62.500002 18674400 11.899444
"1997-05-21" 62.875002 63.250002 61.375002 61.750002 17595000 11.756651
"1997-05-22" 61.875 62.25 60.625002 61.000002 15677700 11.613858
"1997-05-23" 60.75 61.999998 60.124998 61.375002 16287600 11.685254
"1997-05-27" 60.874998 61.375002 60.499998 60.874998 18245700 11.590058
"1997-05-28" 60.874998 61.249998 60.499998 61.000002 11898000 11.613858
"1997-05-29" 61.000002 61.5 60.499998 61.125 7260600 11.637656
"1997-05-30" 60.375 61.875 60.124998 60.375 14640900 11.494863
"1997-06-02" 61.000002 61.624998 60.499998 60.625002 10119000 11.542461
"1997-06-03" 60.499998 61.750002 60.375 60.625002 11509500 11.542461
"1997-06-04" 60.499998 61.249998 59.875002 60.874998 14205600 11.590058
"1997-06-05" 61.000002 61.375002 60.250002 60.250002 10176000 11.471064
"1997-06-06" 60.499998 62.25 60.499998 62.25 11918400 11.851846
"1997-06-09" 62.875002 63.250002 62.500002 62.875002 10794600 11.970841
"1997-06-10" 63.375 64.125 62.875002 63.250002 11734800 12.042238
"1997-06-11" 63.75 64.125 62.749998 63.625002 10599000 12.113634
"1997-06-12" 64.375002 65.749998 63.874998 65.125002 14150100 12.399221
"1997-06-13" 64.999998 66.625002 64.999998 66.124998 15967800 12.589611
"1997-06-16" 66.124998 66.499998 65.625 66.499998 9216000 12.661008
"1997-06-17" 66.124998 67.000002 65.625 66.499998 11310600 12.661008
"1997-06-18" 66.375 66.625002 65.875002 66.250002 10488600 12.613411
"1997-06-19" 66.75 67.5 66.375 67.125 9627000 12.780003
"1997-06-20" 67.249998 68.25 67.125 67.624998 23163000 12.875198
"1997-06-23" 67.5 67.875 65.374998 65.500002 11832000 12.470618
"1997-06-24" 66.625002 66.874998 65.312502 66.312498 17778300 12.62531
"1997-06-25" 66.499998 67.062498 65.25 65.374998 12798300 12.446818
"1997-06-26" 65.25 65.937498 64.000002 65.125002 11463900 12.399221
"1997-06-27" 65.625 66.687498 65.312502 65.312502 12898500 12.434919
"1997-06-30" 65.875002 66.124998 64.812498 64.999998 12533400 12.375421
"1997-07-01" 65.937498 66.499998 65.500002 66.499998 12582000 12.661008
"1997-07-02" 66.375 67.562502 66.250002 67.562502 12684600 12.913792
"1997-07-03" 69 69.375 68.625 69.375 9282600 13.26023
"1997-07-07" 69.874998 70.875 69.625002 69.874998 17428800 13.355799
"1997-07-08" 69.9375 70.5 68.749998 69.499998 14254500 13.284122
"1997-07-09" 69.75 69.9375 67.750002 68.4375 18450600 13.081037
"1997-07-10" 68.937498 69.9375 68.875002 69.499998 16242300 13.284122
"1997-07-11" 70.000002 70.812498 69.874998 70.624998 12151500 13.499152
"1997-07-14" 70.999998 71.625 70.5 70.999998 10849200 13.570829
"1997-07-15" 71.312502 72.1875 70.249998 72.1875 12589500 13.797807
"1997-07-16" 72.250002 74.625 72.1875 73.999998 15354300 14.144245
"1997-07-17" 74.25 74.25 72.625002 73.187502 13555800 13.988945
"1997-07-18" 73.125 73.249998 70.375002 71.125002 18340500 13.594722
"1997-07-21" 70.624998 70.999998 69.437502 70.624998 13152300 13.499152
"1997-07-22" 70.624998 72 70.187502 71.875002 13939800 13.738076
"1997-07-23" 72.75 73.000002 71.875002 72.1875 14078700 13.797807
"1997-07-24" 72 72.1875 70.187502 71.875002 12967500 13.738076
"1997-07-25" 72.874998 72.9375 71.687502 72.312498 10701600 13.821699
"1997-07-28" 72.75 72.9375 71.25 71.562498 9360300 13.678345
"1997-07-29" 71.125002 72 70.6875 70.937502 11431800 13.558884
"1997-07-30" 70.999998 71.25 70.5 70.750002 12642600 13.523045
"1997-07-31" 70.750002 71.187498 70.000002 70.125 13174800 13.403584
"1997-08-01" 70.000002 70.187502 68.125002 69.124998 18007500 13.212445
"1997-08-04" 69 69.124998 67.624998 67.999998 16020600 12.997414
"1997-08-05" 67.6875 68.25 67.624998 67.750002 13594200 12.94963
"1997-08-06" 67.562502 69.499998 67.375002 69.312498 17156400 13.248283
"1997-08-07" 69.75 70.562502 68.187498 68.25 16905000 13.045199
"1997-08-08" 67.875 68.500002 66.499998 67.062498 17251200 12.818222
"1997-08-11" 67.062498 67.624998 65.562498 67.624998 15614100 12.925737
"1997-08-12" 67.562502 67.999998 66 66.1875 13182000 12.650976
"1997-08-13" 68.125002 68.749998 66.312498 66.75 22401000 12.758491
"1997-08-14" 67.125 67.437498 66 66.75 14091600 12.758491
"1997-08-15" 66.312498 66.437502 62.749998 63.375 24664200 12.113399
"1997-08-18" 63.312498 66 62.749998 65.875002 23312700 12.591246
"1997-08-19" 66.250002 66.5625 65.374998 66.375 18685200 12.686814
"1997-08-20" 66.812502 67.999998 66.812502 67.875 16308300 12.973522
"1997-08-21" 67.812498 67.937502 65.687502 65.937498 15849000 12.603191
"1997-08-22" 64.562502 65.500002 64.000002 64.875 21019200 12.400107
"1997-08-25" 64.937502 65.687502 63.9375 64.125 13453800 12.256753
"1997-08-26" 64.062498 65.4375 63.250002 63.250002 14904000 12.089507
"1997-08-27" 63 63.437502 61.3125 62.749998 20895300 11.993937
"1997-08-28" 62.500002 63.9375 61.999998 62.500002 16782600 11.946153
"1997-08-29" 62.500002 64.125 62.4375 62.562498 14560200 11.958099
"1997-09-02" 64.000002 66.499998 63.499998 66.1875 19546800 12.650976
"1997-09-03" 66.375 67.437498 66.250002 67.000002 18541500 12.806276
"1997-09-04" 66.9375 67.6875 66.124998 66.5625 12922800 12.722653
"1997-09-05" 67.249998 67.562502 65.500002 66.250002 12633900 12.662922
"1997-09-08" 67.000002 67.5 66.499998 66.9375 9463500 12.79433
"1997-09-09" 67.000002 67.812498 66.75 66.75 12440100 12.758491
"1997-09-10" 66.499998 66.812502 65.687502 65.937498 12764700 12.603191
"1997-09-11" 65.4375 65.625 63.499998 64.999998 17767800 12.423999
"1997-09-12" 65.625 66.812502 64.750002 66.250002 16212300 12.662922
"1997-09-15" 66.437502 67.249998 66.250002 66.375 10180800 12.686814
"1997-09-16" 67.125 69 67.062498 68.562498 17907900 13.104929
"1997-09-17" 68.749998 70.062498 68.562498 69.687498 19107300 13.31996
"1997-09-18" 69.874998 71.875002 69.874998 70.125 20613300 13.403584
"1997-09-19" 70.249998 70.750002 69.625002 70.187502 19112100 13.41553
"1997-09-22" 70.375002 70.937502 70.187502 70.3125 9945000 13.439422
"1997-09-23" 70.062498 70.3125 68.875002 69.124998 10725900 13.212445
"1997-09-24" 69.312498 70.937502 68.4375 68.625 13088100 13.116876
"1997-09-25" 68.374998 69 66.75 66.874998 13035000 12.782383
"1997-09-26" 67.000002 68.500002 67.000002 68.312502 11196000 13.10811
"1997-09-29" 68.0625 69.874998 67.750002 69.062502 9989100 13.252023
"1997-09-30" 68.500002 69.5625 68.0625 68.0625 11997000 13.060139
"1997-10-01" 68.500002 68.937498 67.6875 68.562498 10865400 13.156081
"1997-10-02" 68.374998 69.5625 68.312502 69.499998 7153800 13.335972
"1997-10-03" 70.062498 70.875 68.312502 69.062502 15604200 13.252023
"1997-10-06" 69.625002 70.249998 69.437502 69.874998 10392600 13.407929
"1997-10-07" 70.125 72 70.062498 72 15001500 13.815684
"1997-10-08" 72 72 70.187502 70.5 12924000 13.527857
"1997-10-09" 70.5 72 70.000002 70.624998 13945200 13.551842
"1997-10-10" 70.562502 70.750002 69.687498 69.874998 10572600 13.407929
"1997-10-13" 70.812498 70.937502 69.124998 69.375 7442400 13.311987
"1997-10-14" 70.937502 70.937502 68.875002 69.375 11655900 13.311987
"1997-10-15" 69.062502 69.375 68.625 68.749998 8379000 13.192059
"1997-10-16" 69.499998 70.5 69.124998 69.312498 11906100 13.299994
"1997-10-17" 68.687502 69.437502 67.000002 69.375 17905500 13.311987
"1997-10-20" 68.8125 70.437498 68.25 70.125 11914800 13.4559
"1997-10-21" 70.125 70.812498 69.75 70.624998 11665500 13.551842
"1997-10-22" 70.5 70.562502 69.375 69.437502 8746800 13.32398
"1997-10-23" 67.999998 68.500002 66.437502 67.375002 23116800 12.928218
"1997-10-24" 69.874998 69.874998 64.750002 65.937498 26490300 12.652384
"1997-10-27" 64.999998 65.625 61.812498 61.937502 23731500 11.884846
"1997-10-28" 59.500002 66.75 58.999998 66.499998 43714800 12.760319
"1997-10-29" 66.9375 67.5 63.9375 64.875 23312700 12.448507
"1997-10-30" 64.125 65.625 63.124998 63.250002 18032400 12.136695
"1997-10-31" 64.875 65.500002 63.499998 64.624998 16707900 12.400535
"1997-11-03" 66.124998 67.375002 66 67.125 16247700 12.880247
"1997-11-04" 67.375002 68.687502 67.000002 68.4375 16335000 13.132095
"1997-11-05" 69.499998 70.000002 69.062502 69.124998 15826500 13.264016
"1997-11-06" 68.749998 69 67.624998 68.749998 12463500 13.192059
"1997-11-07" 67.125 68.500002 66.874998 67.750002 16905000 13.000175
"1997-11-10" 68.625 68.937498 66.9375 67.000002 10734900 12.856262
"1997-11-11" 67.562502 68.125002 67.375002 67.375002 9291600 12.928218
"1997-11-12" 66.9375 67.624998 65.687502 65.749998 11911500 12.616405
"1997-11-13" 65.937498 68.500002 65.687502 68.374998 16397100 13.120102
"1997-11-14" 69 70.062498 68.25 69.312498 18894000 13.299994
"1997-11-17" 70.249998 71.8125 70.187502 71.187498 17394300 13.659777
"1997-11-18" 70.5 70.937502 69.437502 69.5625 9883800 13.347965
"1997-11-19" 69.499998 71.0625 69.375 70.6875 11852100 13.563835
"1997-11-20" 71.500002 72.437502 71.312502 71.937498 16381200 13.803691
"1997-11-21" 72 73.5 70.562502 72.75 19807200 13.959597
"1997-11-24" 72.062502 72.874998 71.374998 71.625 12848700 13.743727
"1997-11-25" 72.499998 73.000002 72.124998 72.75 11443200 13.959597
"1997-11-26" 72.9375 73.875 72.874998 73.437498 9846300 14.091517
"1997-11-28" 73.562502 74.749998 73.562502 73.875 5414700 14.175467
"1997-12-01" 74.4375 75.124998 73.375002 73.999998 16734000 14.199452
"1997-12-02" 73.562502 73.937502 73.249998 73.624998 10662900 14.127496
"1997-12-03" 73.6875 73.999998 72.124998 73.000002 13671300 14.007569
"1997-12-04" 73.6875 73.937502 72.312498 72.499998 11944500 13.911626
"1997-12-05" 72.250002 74.125002 72 73.437498 11657100 14.091517
"1997-12-08" 73.5 73.750002 73.125 73.562502 7809600 14.115504
"1997-12-09" 73.562502 74.749998 72.812502 74.625 13068000 14.319381
"1997-12-10" 74.25 74.500002 72.5625 73.750002 14408700 14.151482
"1997-12-11" 73.062498 73.125 72 72.499998 12922500 13.911626
"1997-12-12" 73.000002 73.375002 71.749998 72.250002 10820700 13.863655
"1997-12-15" 72.9375 74.625 72.874998 74.625 12335700 14.319381
"1997-12-16" 76.000002 76.562502 75.062502 75.375 15477000 14.463294
"1997-12-17" 75.874998 75.9375 74.687502 75 10005900 14.391337
"1997-12-18" 75 75.062502 73.812498 73.999998 10677000 14.199452
"1997-12-19" 73.062498 73.999998 70.3125 73.000002 25422300 14.007569
"1997-12-22" 73.562502 74.312502 72.5625 73.875 10591200 14.175467
"1997-12-23" 73.624998 73.812498 71.0625 71.0625 10447800 13.635792
"1997-12-24" 72 72.250002 71.0625 71.0625 6964200 13.635792
"1997-12-26" 71.0625 71.562498 70.812498 70.812498 6290700 13.587821
"1997-12-29" 71.875002 72.499998 71.687502 72.437502 9243000 13.958771
"1997-12-30" 73.875 74.374998 73.249998 74.374998 9931800 14.332128
"1997-12-31" 74.312502 74.374998 73.000002 73.375002 8075400 14.139428
"1998-01-02" 73.3125 74.0625 72 73.999998 9387300 14.259865
"1998-01-05" 74.4375 75.375 74.25 75.312498 16929600 14.512785
"1998-01-06" 74.562498 75.1875 73.999998 74.312502 12362400 14.320085
"1998-01-07" 73.562502 74.937498 73.437498 74.937498 10015500 14.440522
"1998-01-08" 74.562498 75.312498 74.0625 74.25 11493600 14.308041
"1998-01-09" 73.937502 74.0625 70.999998 72.437502 15596700 13.958771
"1998-01-12" 70.5 74.625 70.249998 74.4375 21765000 14.344172
"1998-01-13" 74.4375 74.875002 73.6875 74.687502 14076900 14.392348
"1998-01-14" 74.749998 74.875002 73.937502 74.374998 11543100 14.332128
"1998-01-15" 73.999998 74.25 72.687498 72.687498 10175700 14.006945
"1998-01-16" 73.6875 74.8125 73.062498 73.375002 17347200 14.139428
"1998-01-20" 73.375002 75.9375 73.3125 75.5625 13985700 14.56096
"1998-01-21" 75.1875 76.000002 75 75.5625 15483600 14.56096
"1998-01-22" 74.937498 75.250002 74.125002 75.1875 15117300 14.488698
"1998-01-23" 75.5625 75.874998 73.624998 74.0625 15291000 14.271909
"1998-01-26" 74.937498 75.312498 73.999998 74.687502 12116400 14.392348
"1998-01-27" 74.937498 77.125002 74.8125 76.249998 18016800 14.693442
"1998-01-28" 76.562502 76.875 75.687498 76.249998 12773100 14.693442
"1998-01-29" 76.249998 77.875002 76.125 77.125002 18073500 14.862056
"1998-01-30" 77.0625 77.562498 76.437498 77.500002 11328300 14.934319
"1998-02-02" 78.250002 78.625002 77.0625 78.5625 20531400 15.139063
"1998-02-03" 76.999998 77.875002 76.999998 77.562498 15395700 14.946362
"1998-02-04" 76.999998 77.8125 76.875 76.875 14422800 14.81388
"1998-02-05" 77.125002 77.4375 76.3125 76.6875 12590100 14.777749
"1998-02-06" 76.999998 78.124998 76.875 77.687502 10602900 14.97045
"1998-02-09" 77.8125 77.875002 76.437498 77.0625 8718900 14.850012
"1998-02-10" 77.0625 78.687498 76.812498 77.500002 12823500 14.934319
"1998-02-11" 77.687502 78.5625 77.562498 78.437502 7960200 15.114976
"1998-02-12" 77.749998 78.9375 76.6875 78.499998 16416300 15.127019
"1998-02-13" 78.062502 78.250002 77.562498 77.8125 8802300 14.994537
"1998-02-17" 78.437502 78.874998 78 78.062502 10308900 15.042713
"1998-02-18" 78.062502 78.9375 78 78.437502 9710100 15.114976
"1998-02-19" 78.062502 78.250002 77.625 77.8125 8886900 14.994537
"1998-02-20" 77.8125 78.375 77.125002 78.1875 12274800 15.0668
"1998-02-23" 78.124998 78.250002 77.312502 77.687502 9719700 14.97045
"1998-02-24" 77.374998 77.500002 76.562502 76.750002 10972500 14.789793
"1998-02-25" 77.25 77.562498 76.750002 77.125002 10719300 14.862056
"1998-02-26" 76.375002 77.25 76.062498 76.999998 10743900 14.837968
"1998-02-27" 76.5 77.8125 76.5 77.749998 11699100 14.982493
"1998-03-02" 77.749998 77.749998 75.874998 76.562502 16446300 14.753662
"1998-03-03" 76.437498 77.4375 76.375002 77.25 13338000 14.886143
"1998-03-04" 76.875 76.937502 75.9375 76.3125 9822000 14.705486
"1998-03-05" 75.312498 76.812498 75.250002 76.375002 11801700 14.775616
"1998-03-06" 76.5 78.437502 76.5 78.250002 14826900 15.138356
"1998-03-09" 78 79.062498 77.875002 78.499998 12925200 15.186721
"1998-03-10" 79.187502 79.375002 78.312498 78.75 9523200 15.235087
"1998-03-11" 78.874998 79.249998 78.437502 79.000002 8853000 15.283452
"1998-03-12" 78.874998 79.249998 78.687498 79.187502 11693400 15.319726
"1998-03-13" 78.75 78.9375 77.500002 78.312498 11064600 15.150447
"1998-03-16" 78.874998 79.562502 78.687498 79.375002 9789900 15.356
"1998-03-17" 79.624998 79.999998 79.187502 79.999998 10389300 15.476913
"1998-03-18" 79.875 79.999998 79.3125 79.6875 8440500 15.416457
"1998-03-19" 79.750002 80.125002 79.6875 80.0625 10361400 15.489005
"1998-03-20" 80.500002 81.687498 79.875 81.625002 20390700 15.791289
"1998-03-23" 81 81.437502 80.25 80.4375 9990600 15.561553
"1998-03-24" 81.124998 82.812498 80.937498 82.624998 12792900 15.984749
"1998-03-25" 83.187498 83.4375 81.062502 82.000002 12539100 15.863837
"1998-03-26" 81.5625 83.0625 81.5625 82.437498 10450200 15.948475
"1998-03-27" 83.500002 84.437502 82.999998 83.500002 14963400 16.154029
"1998-03-30" 83.687502 85.562502 83.687502 85.3125 12570600 16.504677
"1998-03-31" 85.562502 87.625002 85.562502 86.187498 14972100 16.673956
"1998-04-01" 85.750002 86.937498 85.3125 86.4375 13458000 16.722321
"1998-04-02" 87.1875 88.249998 87 87.75 15637200 16.976239
"1998-04-03" 88.999998 89.4375 87.062502 87.375 17406900 16.903691
"1998-04-06" 88.249998 88.624998 86.8125 86.8125 13071600 16.794869
"1998-04-07" 86.562498 87.250002 86.500002 87.124998 12419100 16.855326
"1998-04-08" 87.250002 87.874998 86.125002 86.125002 11220600 16.661865
"1998-04-09" 86.937498 87.5625 86.0625 86.500002 9173700 16.734413
"1998-04-13" 85.624998 87.062502 84.812502 86.8125 11501100 16.794869
"1998-04-14" 87.124998 87.7187 86.4375 86.625 10405800 16.758595
"1998-04-15" 86.4375 87.437502 85.3125 86.562498 9293100 16.746504
"1998-04-16" 86.8125 86.8125 85.375002 85.624998 9895800 16.565134
"1998-04-17" 86.0625 87.312498 85.000002 87.250002 13181700 16.879509
"1998-04-20" 87.124998 87.1875 85.750002 86.125002 12054900 16.661865
"1998-04-21" 85.125 86.562498 84.687498 86.0625 12447000 16.649773
"1998-04-22" 86.312502 86.4375 85.000002 85.187502 9612000 16.480495
"1998-04-23" 84.625002 85.5 84.1875 84.437502 9752700 16.335399
"1998-04-24" 84.499998 85.437498 82.999998 83.875002 12959400 16.226577
"1998-04-27" 82.999998 83.500002 81.625002 82.437498 14547300 15.948475
"1998-04-28" 83.125002 83.4375 80.687502 81.124998 13053300 15.694557
"1998-04-29" 82.5 83.4375 81.499998 82.3125 10611000 15.924293
"1998-04-30" 83.4375 85.875 83.25 85.187502 14135100 16.480495
"1998-05-01" 85.437498 85.6875 84.5625 85.000002 7771500 16.444221
"1998-05-04" 85.437498 85.999998 84.312498 84.375 8495100 16.323307
"1998-05-05" 84.625002 84.874998 83.125002 83.312502 9133800 16.117755
"1998-05-06" 83.749998 84.1875 82.937502 83.0625 10481100 16.069389
"1998-05-07" 83.187498 83.25 81.75 81.874998 9861300 15.839653
"1998-05-08" 82.5 84.499998 82.437498 83.187498 11627700 16.093571
"1998-05-11" 83.8125 84.1875 82.3125 83.187498 9740700 16.093571
"1998-05-12" 83.187498 83.562498 81.9375 83.4375 9823500 16.141937
"1998-05-13" 83.875002 85.062498 83.4375 84.625002 10092300 16.371673
"1998-05-14" 84.5625 85.3125 84 84.124998 11680800 16.274941
"1998-05-15" 83.687502 84.5625 82.437498 82.624998 15573600 15.984749
"1998-05-18" 82.624998 83.25 81 82.5 11537400 15.960567
"1998-05-19" 82.875 83.937498 82.624998 82.875 10395600 16.033115
"1998-05-20" 83.562498 85.812498 83.562498 85.6875 16671600 16.577225
"1998-05-21" 85.6875 86.25 85.5 85.937502 18189300 16.625591
"1998-05-22" 85.999998 86.25 84.75 85.000002 7936500 16.444221
"1998-05-26" 85.562502 85.875 82.624998 82.812498 10592100 16.021023
"1998-05-27" 82.437498 84.062502 81.687498 83.749998 15127200 16.202393
"1998-05-28" 83.625 84.812502 82.812498 84.375 11053800 16.323307
"1998-05-29" 84.75 84.9375 82.562502 83.374998 11784900 16.129845
"1998-06-01" 83.374998 83.937498 82.062498 82.875 10706100 16.033115
"1998-06-02" 83.374998 83.687502 82.3125 82.750002 10388100 16.008933
"1998-06-03" 82.624998 82.875 81.250002 81.312498 10556700 15.730831
"1998-06-04" 81.312498 83.4375 80.875002 83.4375 12337500 16.141937
"1998-06-05" 83.625 84.812502 82.875 84.75 11988900 16.395855
"1998-06-08" 84.75 85.062498 84.250002 84.437502 9100500 16.335399
"1998-06-09" 84.062502 85.187502 83.875002 84.812502 8896200 16.407947
"1998-06-10" 84.250002 86.8125 84.1875 85.249998 16577700 16.492586
"1998-06-11" 85.000002 85.375002 83.625 84.1875 12916200 16.287033
"1998-06-12" 84 85.624998 83.687502 85.249998 15249900 16.492586
"1998-06-15" 84.75 86.125002 83.749998 83.875002 14454600 16.226577
"1998-06-16" 84.437502 85.375002 84.062502 85.249998 14512500 16.492586
"1998-06-17" 86.187498 88.000002 85.999998 87.5625 18631500 16.939965
"1998-06-18" 87.437502 88.375002 87.1875 87.9375 12705300 17.012513
"1998-06-19" 87.9375 88.6875 86.687502 87 20469900 16.831143
"1998-06-22" 86.875002 87.5625 86.0625 86.125002 10782300 16.661865
"1998-06-23" 87 88.3125 86.625 88.125 10459800 17.048787
"1998-06-24" 88.000002 90.250002 87.625002 89.8125 13860600 17.375254
"1998-06-25" 89.749998 90.124998 89.187498 89.749998 10960800 17.363162
"1998-06-26" 89.937498 90.437502 89.625 90.062502 8301000 17.423619
"1998-06-29" 90.5625 91.750002 90.499998 90.874998 9311700 17.580806
"1998-06-30" 90.9375 91.999998 90.375 90.874998 14156400 17.580806
"1998-07-01" 91.6875 91.875 90.062502 91.187502 13235400 17.641263
"1998-07-02" 91.187502 91.249998 90.437502 90.9375 6412800 17.592898
"1998-07-06" 90.625002 92.125002 90.437502 91.875 8689500 17.833098
"1998-07-07" 92.187498 93.499998 91.999998 92.625 12386100 17.978675
"1998-07-08" 93 93.375 92.312502 93.312498 12421800 18.112119
"1998-07-09" 93.1875 96.1875 93.124998 94.125 16084800 18.269827
"1998-07-10" 94.3125 94.3125 93 93.812502 15665100 18.209171
"1998-07-13" 94.999998 94.999998 93.5625 93.5625 14970600 18.160645
"1998-07-14" 93.75 95.374998 93.687498 95.0625 13654500 18.451798
"1998-07-15" 94.875 95.0625 93.5625 94.062498 14076300 18.257696
"1998-07-16" 94.5 96.249996 94.249998 95.749998 13664400 18.585242
"1998-07-17" 96 96.875004 95.8125 96.687504 14454000 18.767214
"1998-07-20" 96.5625 96.624996 94.624998 95.500002 12813600 18.536718
"1998-07-21" 95.625 96 92.187498 92.937498 15714300 18.039331
"1998-07-22" 92.125002 92.374998 90.499998 91.375002 27483300 17.736048
"1998-07-23" 91.062498 91.562502 89.8125 90 14278500 17.469158
"1998-07-24" 90.812502 92.25 89.875002 91.6875 16593600 17.796704
"1998-07-27" 91.000002 92.749998 90.375 91.999998 13038900 17.857361
"1998-07-28" 91.6875 92.25 89.625 90.812502 15168900 17.626866
"1998-07-29" 91.5 91.750002 89.25 89.500002 12239400 17.372107
"1998-07-30" 90.250002 91.937502 90.062502 91.3125 12618000 17.723916
"1998-07-31" 91.3125 92.687502 88.062498 89.4375 17604600 17.359975
"1998-08-03" 88.6875 91.062498 88.624998 89.500002 13229100 17.372107
"1998-08-04" 90.687498 90.687498 85.437498 85.437498 22959900 16.583568
"1998-08-05" 85.937502 88.437498 85.5 86.749998 24063300 16.838327
"1998-08-06" 86.749998 89.187498 86.687502 88.812498 16377600 17.238661
"1998-08-07" 89.937498 90.312498 87.75 88.125 15491700 17.105217
"1998-08-10" 88.062498 89.187498 87.499998 87.812502 10573800 17.04456
"1998-08-11" 86.25 87.499998 85.6875 87.312498 16846200 16.947509
"1998-08-12" 88.5 89.625 87.812502 89.374998 13018800 17.347844
"1998-08-13" 88.937502 89.875002 87.874998 87.874998 12845100 17.056691
"1998-08-14" 87.9375 89.4375 86.625 87.437502 14112300 16.971772
"1998-08-17" 87.062502 89.4375 86.500002 89.312502 14268600 17.335713
"1998-08-18" 89.374998 91.3125 89.374998 90.75 12877500 17.614734
"1998-08-19" 91.187502 91.937502 90.5625 91.249998 10718700 17.711784
"1998-08-20" 90.312498 91.562502 90.1875 90.437502 10938000 17.554077
"1998-08-21" 89.749998 89.8125 87.062502 89.625 17678100 17.396369
"1998-08-24" 89.500002 90.1875 89.0625 89.749998 11147400 17.420632
"1998-08-25" 90.1875 91.6875 89.312502 90.312498 11915700 17.529814
"1998-08-26" 89.562498 90.874998 88.624998 90.437502 13203000 17.554077
"1998-08-27" 89.125002 89.4375 85.3125 86.562498 25113600 16.801932
"1998-08-28" 86.8125 87.9375 84.75 85.875 26559300 16.668488
"1998-08-31" 85.937502 86.4375 79.999998 79.999998 29261100 15.52814
"1998-09-01" 81 84.499998 78 82.6875 32915400 16.049789
"1998-09-02" 83.4375 84.250002 80.0625 80.374998 20958900 15.600928
"1998-09-03" 79.3125 79.875 76.999998 77.749998 30344100 15.091411
"1998-09-04" 79.000002 79.437498 72.625002 75.874998 32088900 14.72747
"1998-09-08" 82.000002 82.249998 78.375 81.874998 28976400 15.89208
"1998-09-09" 82.000002 83.25 79.5 80.187498 21682500 15.564534
"1998-09-10" 77.749998 78.437502 75.124998 77.0625 33126600 14.957966
"1998-09-11" 76.437498 79.812498 75.250002 79.249998 26205600 15.382563
"1998-09-14" 79.937502 80.875002 78.75 79.125 22624200 15.358301
"1998-09-15" 78.375 78.437502 76.5 78.062502 23133600 15.152068
"1998-09-16" 81.124998 81.499998 78.375 79.875 35243100 15.503877
"1998-09-17" 77.625 79.000002 77.374998 78.250002 19206000 15.188462
"1998-09-18" 78.124998 78.375 76.999998 77.875002 23945100 15.115674
"1998-09-21" 75.250002 79.375002 75.124998 79.249998 20469600 15.382563
"1998-09-22" 80.500002 80.625 79.249998 79.875 15404400 15.503877
"1998-09-23" 81 84.250002 80.4375 84.062502 22077600 16.316679
"1998-09-24" 82.5 83.937498 80.187498 81.75 21726900 15.867818
"1998-09-25" 80.25 83.937498 79.999998 83.0625 19488300 16.122577
"1998-09-28" 83.562498 84.9375 82.750002 83.562498 15905100 16.278421
"1998-09-29" 84.312498 84.312498 81.312498 82.875 15661500 16.144493
"1998-09-30" 82.000002 82.062498 78.499998 79.562502 20193300 15.499201
"1998-10-01" 78.062502 78.437502 74.625 75.5625 29801700 14.719979
"1998-10-02" 74.875002 75.437502 70.624998 75.375 42531900 14.683453
"1998-10-05" 74.687502 74.749998 70.375002 73.000002 30903000 14.22079
"1998-10-06" 75.499998 75.9375 72.250002 73.750002 22161900 14.366894
"1998-10-07" 74.625 75.812502 71.25 75 24980100 14.610401
"1998-10-08" 73.062498 73.937502 69 71.562498 46694100 13.940757
"1998-10-09" 72 72.499998 69.250002 72.499998 34904400 14.123387
"1998-10-12" 74.500002 75.375 73.5 74.0625 22144200 14.427771
"1998-10-13" 74.312502 76.375002 73.750002 76.125 19144200 14.829557
"1998-10-14" 76.187502 78.75 75.687498 77.625 20385300 15.121765
"1998-10-15" 77.312502 82.937502 76.6875 82.000002 25329300 15.974039
"1998-10-16" 83.25 84.250002 82.375002 83.8125 31614600 16.327123
"1998-10-19" 82.875 84.124998 82.6875 83.374998 14700300 16.241895
"1998-10-20" 83.937498 85.624998 81.874998 82.249998 22150500 16.022739
"1998-10-21" 82.999998 84.75 82.5 83.875002 15553200 16.339299
"1998-10-22" 84.062502 86.749998 82.624998 86.500002 18213000 16.850663
"1998-10-23" 85.812498 86.8125 85.437498 86.562498 12894900 16.862837
"1998-10-26" 85.875 87.75 85.624998 85.875 14282400 16.728909
"1998-10-27" 87.812502 87.812502 85.125 85.5 16289400 16.655857
"1998-10-28" 85.437498 85.812498 84.312498 84.9375 13141200 16.546279
"1998-10-29" 84.9375 86.937498 84.062502 86.8125 12000300 16.911539
"1998-10-30" 87.75 88.937502 87.062502 87.499998 16658700 17.045467
"1998-11-02" 87.625002 88.999998 87.250002 87.375 12238500 17.021117
"1998-11-03" 87.499998 89.4375 87.437502 88.5 12571800 17.240273
"1998-11-04" 89.0625 90 88.218699 88.750002 15460500 17.288975
"1998-11-05" 88.3125 90.812502 88.000002 90.812502 14455200 17.690761
"1998-11-06" 90.5625 91.187502 90.062502 90.375 12484200 17.605533
"1998-11-09" 90.437502 90.437502 88.249998 88.750002 12111600 17.288975
"1998-11-10" 88.750002 90.499998 88.624998 89.0625 12058200 17.349851
"1998-11-11" 89.25 90.062502 86.875002 87.1875 12951600 16.984591
"1998-11-12" 87.124998 88.062498 86.125002 86.625 10614900 16.875013
"1998-11-13" 87.375 88.875 87.1875 88.187502 9956100 17.179397
"1998-11-16" 88.812498 90.5625 88.812498 90.437502 12202500 17.617709
"1998-11-17" 90 91.999998 89.562498 90 15486000 17.532481
"1998-11-18" 89.875002 91.999998 89.25 91.750002 13089000 17.873391
"1998-11-19" 91.937502 92.875002 91.3125 92.562498 13889400 18.031669
"1998-11-20" 92.625 92.749998 91.750002 92.687502 15292500 18.056021
"1998-11-23" 92.687502 94.624998 92.687502 94.624998 14054400 18.433455
"1998-11-24" 93.75 94.562502 93.5625 94.249998 11376000 18.360403
"1998-11-25" 93.812502 94.437498 92.749998 93.1875 9226500 18.153423
"1998-11-27" 92.937498 93.062502 92.25 92.312502 5147400 17.982969
"1998-11-30" 91.562502 92.125002 90.375 90.375 12304200 17.605533
"1998-12-01" 89.562498 91.562502 89.125002 91.125 14306700 17.751637
"1998-12-02" 90.124998 91.187502 89.562498 90.9375 12185700 17.715111
"1998-12-03" 89.500002 90.499998 88.000002 88.062498 13175100 17.155045
"1998-12-04" 89.0625 90.375 88.999998 90.124998 13039200 17.556831
"1998-12-07" 90.312498 91.562502 90.124998 90.812502 10176900 17.690761
"1998-12-08" 89.875002 90.812502 89.0625 90.437502 14640300 17.617709
"1998-12-09" 90.250002 91.000002 89.374998 90 12143700 17.532481
"1998-12-10" 90.124998 90.124998 88.3125 88.437498 11788800 17.228097
"1998-12-11" 88.375002 89.25 86.687502 89.0625 15884100 17.349851
"1998-12-14" 88.249998 88.750002 86.187498 86.8125 14426400 16.911539
"1998-12-15" 88.062498 93.499998 88.062498 93.124998 26089500 18.141247
"1998-12-16" 93.1875 93.1875 91.562502 91.999998 16099200 17.922091
"1998-12-17" 91.6875 94.3125 91.6875 94.3125 15470400 18.372579
"1998-12-18" 94.249998 96.999996 94.125 96.875004 26312100 18.871768
"1998-12-21" 96.875004 99.500004 96.875004 98.375004 15652500 19.163976
"1998-12-22" 98.124996 99.249996 97.6875 99.062496 9721500 19.297904
"1998-12-23" 99.062496 101.687496 99.062496 101.375004 11952300 19.748392
"1998-12-24" 101.375004 102 100.875 100.937496 4133400 19.663164
"1998-12-28" 101.499996 102.249996 100.812504 101.687496 6977400 19.809268
"1998-12-29" 101.8125 103.937496 101.4375 103.250004 8083500 20.183123
"1998-12-30" 103.5 103.937496 101.874996 102.312504 8093400 19.999862
"1998-12-31" 102.062496 102.687504 100.562496 102 12031800 19.938774
"1999-01-04" 101.375004 103.5 99.500004 100.562496 17089800 19.657774
"1999-01-05" 100.562496 102.9375 100.125 102.687504 12623100 20.073166
"1999-01-06" 103.125 104.874996 102.687504 104.687496 15463200 20.464121
"1999-01-07" 103.125 103.937496 101.937504 102.9375 12282300 20.122035
"1999-01-08" 102.875004 103.562496 100.374996 102.375 15360300 20.012079
"1999-01-11" 101.000004 102.375 98.8125 99.687504 17915700 19.486732
"1999-01-12" 99.500004 100.250004 97.125 97.749996 16115700 19.107991
"1999-01-13" 94.999998 98.499996 94.062498 96.5625 21121500 18.875862
"1999-01-14" 96.999996 98.25 96.312504 97.062504 15182700 18.973602
"1999-01-15" 98.874996 100.937496 98.375004 100.749996 17970900 19.694426
"1999-01-19" 101.000004 101.750004 99.5625 101.4375 14940900 19.828818
"1999-01-20" 101.8125 102.1875 99.375 100.374996 18061800 19.621122
"1999-01-21" 100.374996 101.25 99 99.312504 14646000 19.413428
"1999-01-22" 98.8125 99.812496 97.374996 97.875 14529000 19.132427
"1999-01-25" 98.000004 101.375004 98.000004 100.5 13832700 19.645557
"1999-01-26" 100.5 102.125004 99.9375 102 14510100 19.938774
"1999-01-27" 102.875004 102.999996 101.499996 101.499996 13367400 19.841035
"1999-01-28" 101.750004 104.187504 101.750004 103.437504 13235700 20.219775
"1999-01-29" 103.5 105 102.249996 104.874996 16677900 20.500773
"1999-02-01" 104.937504 104.937504 102.125004 102.1875 13829700 19.975427
"1999-02-02" 102 102.312504 99.687504 102 14113800 19.938774
"1999-02-03" 101.625 104.687496 101.375004 102.875004 14149200 20.109819
"1999-02-04" 102.9375 103.5 99.75 100.125 14165400 19.572253
"1999-02-05" 99.687504 100.125 96.500004 98.000004 20313000 19.156862
"1999-02-08" 98.187504 98.874996 96.75 97.562496 13485600 19.071339
"1999-02-09" 96.999996 97.875 95.8125 96 12681900 18.765905
"1999-02-10" 95.749998 98.625 95.749998 97.937496 12958800 19.144644
"1999-02-11" 97.937496 100.125 97.3125 99.999996 11700900 19.547817
"1999-02-12" 99.812496 99.812496 96.312504 97.625004 14508600 19.083558
"1999-02-16" 98.562504 99.9375 97.3125 99 12843000 19.35234
"1999-02-17" 98.25 101.375004 98.000004 99.312504 14055600 19.413428
"1999-02-18" 99.999996 101.375004 98.4375 100.625004 12742500 19.669993
"1999-02-19" 100.437504 101.4375 99.875004 100.374996 13081200 19.621122
"1999-02-22" 100.374996 104.000004 100.187496 104.000004 17642400 20.329732
"1999-02-23" 103.5 104.499996 102.125004 102.999996 14480100 20.134252
"1999-02-24" 102.999996 104.4375 100.6875 101.000004 13795200 19.743297
"1999-02-25" 100.625004 101.625 98.0625 100.374996 18396300 19.621122
"1999-02-26" 101.000004 101.4375 98.8125 100.3125 15612000 19.608905
"1999-03-01" 100.125 101.562504 98.499996 100.937496 13117800 19.731078
"1999-03-02" 101.4375 101.750004 98.562504 99.312504 12515100 19.413428
"1999-03-03" 99 100.125 97.562496 98.750004 15187200 19.303471
"1999-03-04" 98.937504 100.625004 98.750004 100.5 13505100 19.715436
"1999-03-05" 102 103.875 101.874996 103.6875 16903500 20.340739
"1999-03-08" 103.937496 105.375 103.625004 104.8125 20843700 20.561434
"1999-03-09" 104.312496 107.187504 104.124996 105.999996 19272300 20.794389
"1999-03-10" 106.187496 106.437504 104.874996 105.75 23152500 20.745346
"1999-03-11" 106.562496 107.750004 105.875004 107.0625 16210800 21.002824
"1999-03-12" 107.625 108.687504 107.0625 107.375004 18724800 21.064129
"1999-03-15" 108 110.25 108 110.124996 18453600 21.603605
"1999-03-16" 110.124996 110.312496 109.187496 110.000004 13944300 21.579085
"1999-03-17" 110.000004 110.000004 107.8125 108.437496 14110500 21.272562
"1999-03-18" 108 110.312496 107.874996 110.000004 13342800 21.579085
"1999-03-19" 111.437496 112.937496 111.249996 111.999996 27932700 21.97143
"1999-03-22" 111.249996 111.812496 110.375004 110.375004 11243400 21.65265
"1999-03-23" 110.562504 110.562504 106.062504 106.562496 15915900 20.904737
"1999-03-24" 106.562496 107.187504 105.75 106.749996 12387000 20.941519
"1999-03-25" 107.687496 109.374996 107.562504 108.500004 13255500 21.284824
"1999-03-26" 108.687504 108.875004 107.25 107.8125 9156300 21.149954
"1999-03-29" 108 112.374996 108 111.999996 15297300 21.97143
"1999-03-30" 111.75 113.8125 110.625 113.312496 15262800 22.228908
"1999-03-31" 114 114.1875 110.375004 110.625 16280700 21.701692
"1999-04-01" 111 112.437504 110.562504 111.624996 12029400 21.897865
"1999-04-05" 112.5 114.812496 112.437504 114.624996 11783400 22.486385
"1999-04-06" 113.874996 114.249996 112.250004 113.312496 13952400 22.228908
"1999-04-07" 114.125004 114.500004 111.624996 114.500004 13308300 22.461865
"1999-04-08" 113.625 114.500004 112.437504 113.874996 14628300 22.339255
"1999-04-09" 113.874996 114.437496 111.812496 112.187496 13137300 22.008213
"1999-04-12" 110.625 116.499996 110.625 116.499996 17385300 22.854211
"1999-04-13" 114 117.437496 114 116.937504 19464900 22.940038
"1999-04-14" 116.874996 117.062496 114 114.062496 14847300 22.376038
"1999-04-15" 113.499996 113.8125 110.187504 112.5 19743300 22.069518
"1999-04-16" 111.75 112.187496 109.937496 111.249996 15313200 21.8243
"1999-04-19" 111.249996 112.125 100.5 104.750004 30260400 20.549174
"1999-04-20" 104.499996 109.562496 103.875 109.3125 22709100 21.444215
"1999-04-21" 109.187496 113.562504 108.500004 113.562504 17934900 22.277953
"1999-04-22" 114.875004 114.875004 111.5625 113.25 14897100 22.216648
"1999-04-23" 112.374996 114.375 112.250004 112.875 10973100 22.143083
"1999-04-26" 113.124996 113.499996 111.249996 113.499996 11337900 22.26569
"1999-04-27" 114.062496 114.9375 111.312504 112.5 13893300 22.069518
"1999-04-28" 111.125004 112.875 110.625 111.500004 12190200 21.873345
"1999-04-29" 111 111.437496 106.125 107.625 16403100 21.113172
"1999-04-30" 109.5 110.25 103.6875 105.375 29040600 20.671781
"1999-05-03" 105.437496 106.125 103.250004 105.624996 16569900 20.720824
"1999-05-04" 105 105.5625 103.374996 104.937504 20111400 20.585956
"1999-05-05" 104.937504 109.625004 104.937504 108.999996 18669000 21.38291
"1999-05-06" 109.937496 110.874996 106.125 108.249996 20683500 21.235779
"1999-05-07" 108.375 110.499996 108.375 109.937496 17397300 21.566822
"1999-05-10" 109.6875 110.874996 108.062496 108.75 11573700 21.333867
"1999-05-11" 109.875 111.75 108.75 110.937504 14429100 21.762997
"1999-05-12" 110.687496 110.687496 108.249996 110.187504 15320400 21.615867
"1999-05-13" 110.937504 111.312504 108.999996 109.3125 9354000 21.444215
"1999-05-14" 107.499996 107.874996 104.874996 105.9375 19541700 20.782129
"1999-05-17" 105.437496 106.6875 104.562504 106.250004 11924700 20.843434
"1999-05-18" 106.187496 106.374996 102.5625 104.25 16187400 20.451086
"1999-05-19" 105.375 108.249996 105.249996 108 13358400 21.186737
"1999-05-20" 108.249996 109.3125 106.187496 106.437504 12450300 20.880216
"1999-05-21" 106.625004 107.25 104.000004 104.124996 17830500 20.426564
"1999-05-24" 105.125004 105.437496 102.5625 103.5 15109500 20.303956
"1999-05-25" 104.0625 105 102.062496 102.375 15850800 20.083261
"1999-05-26" 103.5 103.562496 101.499996 103.125 19271400 20.230391
"1999-05-27" 102.999996 102.999996 100.250004 100.6875 15268800 19.752218
"1999-05-28" 100.5 104.187504 100.374996 101.687496 15340800 19.948391
"1999-06-01" 102.125004 103.562496 100.749996 102.5625 13890300 20.120043
"1999-06-02" 102.687504 102.9375 100.250004 102.062496 15300900 20.021956
"1999-06-03" 103.062504 103.5 102.062496 102.875004 12169200 20.181348
"1999-06-04" 103.250004 105 102.75 104.874996 11672400 20.573694
"1999-06-07" 104.000004 105.249996 103.437504 104.4375 8984100 20.487869
"1999-06-08" 103.812504 103.937496 101.750004 102.375 10819500 20.083261
"1999-06-09" 102.312504 102.9375 102 102.687504 9518700 20.144566
"1999-06-10" 102 102.062496 99.812496 101.000004 15315900 19.813523
"1999-06-11" 101.000004 102.624996 100.187496 101.343704 15878400 19.880948
"1999-06-14" 101.0625 104.000004 101.000004 103.749996 14094600 20.352999
"1999-06-15" 103.187496 105.5625 102.999996 104.187504 13116300 20.438826
"1999-06-16" 105.062496 107.750004 105.062496 106.812504 16950900 20.953782
"1999-06-17" 106.250004 108.687504 106.187496 108.437496 10931700 21.272562
"1999-06-18" 108.062496 108.437496 107.25 107.562504 16305000 21.100912
"1999-06-21" 107.687496 107.687496 105 105.5625 12026100 20.708564
"1999-06-22" 105.500004 106.875 105 105.875004 8679300 20.769869
"1999-06-23" 105.375 106.250004 103.812504 105.812496 11066100 20.757607
"1999-06-24" 104.4375 107.25 103.187496 106.749996 18453900 20.941519
"1999-06-25" 107.312496 107.4375 103.812504 104.4375 11537100 20.487869
"1999-06-28" 105.1875 106.625004 105.1875 106.187496 11577900 20.831172
"1999-06-29" 106.812504 109.6875 106.125 109.6875 14148900 21.51778
"1999-06-30" 108.999996 113.000004 107.25 113.000004 21864900 22.167605
"1999-07-01" 112.062504 112.3125 110.8125 111.500004 13686300 21.873345
"1999-07-02" 111.75 112.937496 111.1875 112.6875 9648600 22.1063
"1999-07-06" 111.875004 114.999996 111.875004 113.937504 13841100 22.421159
"1999-07-07" 114.437496 118.749996 114.125004 117.9375 23844300 23.208297
"1999-07-08" 116.750004 118.062504 115.374996 117 23141700 23.023812
"1999-07-09" 117 117.875004 115.937496 117.125004 17329200 23.04841
"1999-07-12" 117.249996 117.312504 114.687504 115.374996 16194300 22.704036
"1999-07-13" 114.249996 115.812504 114.1875 115.562496 9468300 22.740933
"1999-07-14" 115.812504 116.375004 114.624996 115.812504 10432200 22.790131
"1999-07-15" 116.499996 117.5625 116.25 117.5625 13353600 23.134503
"1999-07-16" 117.437496 119.000004 117.1875 118.875 13874700 23.392783
"1999-07-19" 119.000004 120 117.999996 120 15404100 23.614166
"1999-07-20" 119.4375 119.562504 117.312504 117.5625 12299400 23.134503
"1999-07-21" 117.062496 117.875004 116.124996 116.937504 9894600 23.011513
"1999-07-22" 116.625 117.812496 114.437496 114.999996 13409700 22.630241
"1999-07-23" 114.999996 116.0625 113.937504 115.187496 9412200 22.667139
"1999-07-26" 114.5625 115.812504 113.8125 114 10066200 22.433457
"1999-07-27" 114.999996 116.874996 113.8125 116.25 10784400 22.876223
"1999-07-28" 116.000004 116.000004 113.750004 114 9525300 22.433457
"1999-07-29" 113.000004 113.000004 110.0625 111.999996 13572600 22.039887
"1999-07-30" 111.812496 112.3125 108.687504 108.999996 12722700 21.449533
"1999-08-02" 108.062496 109.937496 107.625 107.874996 12430200 21.22815
"1999-08-03" 108.249996 108.9375 106.625004 107.874996 12488400 21.22815
"1999-08-04" 107.625 109.937496 106.625004 106.749996 10833600 21.006768
"1999-08-05" 107.000004 109.6875 105 109.562496 14931000 21.560225
"1999-08-06" 108.125004 108.9375 106.125 107.000004 13689900 21.055965
"1999-08-09" 106.437504 106.875 104.874996 105.062496 11532000 20.674693
"1999-08-10" 104.625 105.999996 102.5625 104.874996 15316200 20.637796
"1999-08-11" 105.312504 107.000004 105.062496 106.062504 12819300 20.87148
"1999-08-12" 106.437504 106.625004 105.062496 105.062496 10111200 20.674693
"1999-08-13" 106.125 108.437496 105.999996 107.750004 10838100 21.203554
"1999-08-16" 108.375 109.812504 108.1875 109.812504 8731800 21.609422
"1999-08-17" 110.874996 111.687504 109.937496 111.437496 11170200 21.929196
"1999-08-18" 111.875004 112.562496 110.937504 111.687504 12783600 21.978394
"1999-08-19" 110.750004 111.125004 109.6875 111 12038700 21.843103
"1999-08-20" 111.249996 112.937496 110.750004 112.812504 10501200 22.199776
"1999-08-23" 113.000004 116.562504 113.000004 116.562504 13814700 22.937719
"1999-08-24" 115.625004 117.875004 115.562496 116.625 14369100 22.950017
"1999-08-25" 117.062496 119.687496 116.874996 119.312496 14203800 23.478876
"1999-08-26" 118.625004 119.499996 118.437504 118.937496 14961000 23.405081
"1999-08-27" 118.875 118.937496 116.375004 116.562504 12129000 22.937719
"1999-08-30" 116.0625 116.499996 114 114.249996 10681200 22.482653
"1999-08-31" 114.500004 115.250004 111.999996 112.3125 13486200 22.101383
"1999-09-01" 112.749996 113.750004 111.9375 113.687496 11109900 22.371962
"1999-09-02" 112.625004 113.4375 111.375 112.937496 11486400 22.224373
"1999-09-03" 115.5 116.874996 113.375004 116.4062 12813900 22.906961
"1999-09-07" 117.5625 119.8125 117.5625 119.8125 17170500 23.577269
"1999-09-08" 119.000004 120.999996 118.749996 120.875004 19507200 23.786353
"1999-09-09" 120.875004 120.9375 117.999996 119.750004 12287700 23.56497
"1999-09-10" 120 120.875004 118.6875 119.187504 12069300 23.454279
"1999-09-13" 118.5 118.812504 117.624996 118.562496 8356800 23.331287
"1999-09-14" 117.9375 117.9375 115.812504 116.750004 9953100 22.974616
"1999-09-15" 117.9375 118.6875 115.937496 116.000004 11089200 22.827028
"1999-09-16" 116.499996 117.812496 115.125 117.249996 11260200 23.073007
"1999-09-17" 118.5 120 118.125 120 17870700 23.614166
"1999-09-20" 121.125 122.499996 120.312504 122.000004 15647400 24.007736
"1999-09-21" 121.062504 121.125 118.062504 119.25 14889300 23.466577
"1999-09-22" 119.25 119.874996 117.375 119.000004 13724400 23.417382
"1999-09-23" 119.499996 119.937504 116.562504 116.750004 14706000 22.974616
"1999-09-24" 115.749996 118.749996 115.625004 117.999996 16693800 23.220596
"1999-09-27" 119.000004 121.062504 118.6875 120 14710200 23.614166
"1999-09-28" 119.499996 119.750004 115.250004 118.374996 16005600 23.362531
"1999-09-29" 117.687504 118.937496 116.375004 116.4375 15132600 22.980147
"1999-09-30" 117.125004 119.937504 115.374996 118.562496 20417100 23.399537
"1999-10-01" 117.875004 118.125 116.375004 117.375 16123500 23.165172
"1999-10-04" 118.187496 120.062496 118.187496 120.062496 14580900 23.695577
"1999-10-05" 119.687496 122.750004 119.312496 120.9375 20768400 23.868268
"1999-10-06" 121.125 123.999996 121.125 123.687504 19178700 24.41101
"1999-10-07" 123.375 124.187496 121.562496 121.875 15412200 24.053293
"1999-10-08" 122.874996 125.187504 121.625004 124.749996 22095000 24.620704
"1999-10-11" 123.687504 124.437504 123.125004 123.125004 9805200 24.299995
"1999-10-12" 122.625 122.8125 120.875004 121.374996 16737900 23.954613
"1999-10-13" 120.812496 121.5 119.124996 119.562504 14658900 23.596898
"1999-10-14" 119.375004 120.249996 117.125004 120.125004 20453100 23.707914
"1999-10-15" 117.999996 117.999996 115.5 115.749996 25814700 22.844461
"1999-10-18" 115.5 117.624996 114.624996 117.624996 19200900 23.214511
"1999-10-19" 119.499996 120.375 117.9375 118.062504 17014200 23.300858
"1999-10-20" 118.749996 121.937496 118.562496 121.625004 14196600 24.003954
"1999-10-21" 120.687504 123.624996 119.000004 123.249996 15426000 24.324663
"1999-10-22" 123.500004 126.1875 123.437496 125.625 17116200 24.793395
"1999-10-25" 124.625004 125.937504 123.624996 125.25 13695900 24.719385
"1999-10-26" 125.937504 127.250004 124.937496 125.625 18679200 24.793395
"1999-10-27" 125.625 128.4375 125.312496 128.4375 12946800 25.348471
"1999-10-28" 129.875004 133.812504 129.500004 132.999996 27043500 26.248927
"1999-10-29" 134.499996 136.3125 133.562496 135.500004 20326200 26.742329
"1999-11-01" 133.625004 134.375004 129.249996 129.375 20386500 25.533496
"1999-11-02" 129.687504 133.125 128.187504 129 19021800 25.459486
"1999-11-03" 132.875004 132.9375 129.999996 131.375004 13767000 25.928218
"1999-11-04" 132.500004 133.562496 130.5 131.874996 13060800 26.026896
"1999-11-05" 133.187496 134.8125 133.187496 133.749996 14066700 26.396947
"1999-11-08" 133.812504 134.687496 132.812496 134.000004 10547700 26.446289
"1999-11-09" 134.562504 134.562504 132.500004 133.374996 10020900 26.322937
"1999-11-10" 132.624996 134.312496 131.8125 134.000004 11080800 26.446289
"1999-11-11" 134.000004 134.562504 133.250004 134.000004 6543300 26.446289
"1999-11-12" 135.437496 135.812496 133.250004 135.375 11083500 26.717658
"1999-11-15" 135.249996 136.374996 134.187504 135.500004 13169700 26.742329
"1999-11-16" 135.875004 139.6875 135 139.625004 16464600 27.556441
"1999-11-17" 138.687504 141.312504 138.062496 141.1875 17228400 27.864815
"1999-11-18" 140.000004 140.937504 137.687496 139.374996 16229700 27.507099
"1999-11-19" 139.5 140.25 137.375004 137.687496 14381100 27.174053
"1999-11-22" 137.8125 140.375004 135.75 140.187504 15117300 27.667456
"1999-11-23" 139.625004 139.625004 137.0625 137.625 12345000 27.161719
"1999-11-24" 137.625 138.375 136.5 136.875 9698400 27.013699
"1999-11-26" 136.625004 137.625 135.624996 135.624996 5339100 26.766998
"1999-11-29" 135 135 132.5625 133.125 13299000 26.273597
"1999-11-30" 131.750004 132.999996 129.875004 130.125 15393000 25.681516
"1999-12-01" 130.250004 134.937504 130.062504 134.499996 16459800 26.544967
"1999-12-02" 136.125 136.125 133.3125 134.687496 11134200 26.581972
"1999-12-03" 135.687504 138.875004 135.5625 136.250004 16856100 26.890349
"1999-12-06" 136.3125 138.5625 135.999996 137.234299 10057800 27.08461
"1999-12-07" 138.500004 140.000004 136.5 140.000004 16982400 27.630451
"1999-12-08" 138.500004 143.000004 138.500004 141.265594 19554000 27.880228
"1999-12-09" 144.249996 144.9375 141.125004 143.562504 19329900 28.333547
"1999-12-10" 143.562504 147.875004 143.499996 147.437496 17184600 29.098317
"1999-12-13" 147.125004 149.25 145.6875 148.812504 18316500 29.369689
"1999-12-14" 149.000004 150.500004 147.875004 149.874996 23201100 29.579383
"1999-12-15" 149.874996 150.375 144.062496 144.312504 19654200 28.481567
"1999-12-16" 146.124996 147.624996 143.750004 147.624996 17744100 29.135322
"1999-12-17" 147.75 154.749996 147.624996 151.875 63554400 29.974104
"1999-12-20" 153.249996 154.250004 151.812504 153.265594 23141400 30.248552
"1999-12-21" 153.687504 158.25 153.249996 157.812504 19231800 31.145932
"1999-12-22" 158.375004 159.125004 155.124996 157.875 18556200 31.239428
"1999-12-23" 158.874996 159.249996 156 157.5 12055800 31.165225
"1999-12-27" 157.749996 159.500004 155.937504 159.500004 12299700 31.560975
"1999-12-28" 158.4375 158.499996 156.062496 157.250004 11635800 31.115757
"1999-12-29" 158.000004 158.000004 156.249996 156.5625 8920800 30.979718
"1999-12-30" 157.250004 157.250004 154.437504 155.000004 8371800 30.67054
"1999-12-31" 154.749996 155.625 153.812496 154.749996 5883900 30.62107
"2000-01-03" 153 153.687504 149.187504 150 22069800 29.681167
"2000-01-04" 147.249996 147.999996 144 144 22121400 28.49392
"2000-01-05" 143.750004 147 142.562496 143.750004 27292800 28.444452
"2000-01-06" 143.124996 146.937504 142.625004 145.671799 19873200 28.824727
"2000-01-07" 147.999996 151.875 147 151.3125 20141400 29.940877
"2000-01-10" 152.687496 154.062504 151.125 151.250004 15226500 29.928511
"2000-01-11" 150.999996 152.687496 150.624996 151.5 15123000 29.977979
"2000-01-12" 151.062504 153.249996 150.5625 152.000004 18342300 30.076917
"2000-01-13" 153.125004 154.937496 153 153.75 14953500 30.423196
"2000-01-14" 153.375 154.625004 149.562504 150.999996 18480300 29.879041
"2000-01-18" 149.625 149.625 146.750004 147.999996 18296700 29.285417
"2000-01-19" 146.499996 150.9375 146.25 148.718697 14849700 29.42763
"2000-01-20" 149.0625 149.750004 142.625004 145.937496 30759000 28.877301
"2000-01-21" 147.9375 148.250004 143.937504 144.125004 24005400 28.518655
"2000-01-24" 145.3125 145.937496 136.437504 138.125004 27116100 27.331409
"2000-01-25" 138.062496 140.375004 137.000004 138.500004 25387500 27.405612
"2000-01-26" 140.499996 142.187496 138.875004 141.437496 15856800 27.986866
"2000-01-27" 141.5625 141.75 137.0625 141.75 19243500 28.048703
"2000-01-28" 140.312496 140.499996 133.625004 134.000004 29846700 26.515177
"2000-01-31" 134.000004 135.9375 133.062504 134.000004 21782700 26.515177
"2000-02-01" 134.25 137.000004 134.000004 135.999996 27339000 26.910924
"2000-02-02" 137.124996 137.625 134.0625 134.0625 21820200 26.527543
"2000-02-03" 135.9375 139.812504 135.249996 139.250004 20232000 27.554017
"2000-02-04" 141 143.124996 140.499996 141.5625 18167100 28.011601
"2000-02-07" 141.687504 141.75 135.875004 136.5 18285000 27.009862
"2000-02-08" 136.562496 138.437496 136.5 137.0625 18695100 27.121166
"2000-02-09" 137.000004 137.687496 134.0625 134.0625 16023900 26.527543
"2000-02-10" 134.562504 136.937496 133.125 135.437496 19167600 26.79962
"2000-02-11" 135.062496 137.312496 133.562496 133.749996 20552400 26.465706
"2000-02-14" 133.749996 135.9375 133.562496 134.375004 14541900 26.58938
"2000-02-15" 134.000004 138.999996 133.937496 137.499996 18823500 27.207736
"2000-02-16" 136.625004 136.937496 134.375004 135.656204 14530800 26.842896
"2000-02-17" 134.874996 135.624996 129.999996 131.000004 28919100 25.921553
"2000-02-18" 131.000004 131.937504 124.937496 125.124996 35327400 24.759039
"2000-02-22" 126.249996 129.999996 125.0625 129.624996 27231000 25.649474
"2000-02-23" 129.999996 132.9375 128.375004 130.5 21956100 25.822615
"2000-02-24" 130.3125 132.9375 126.062496 131.000004 27618600 25.921553
"2000-02-25" 129.500004 130.937496 125.687496 126.125004 26669400 24.956915
"2000-02-28" 126 132.249996 126 129.437496 27042900 25.612373
"2000-02-29" 130.625004 134.000004 130.125 132.375 22575000 26.19363
"2000-03-01" 133.5 133.875 130.749996 131.375004 26688900 25.995756
"2000-03-02" 131.375004 136.125 130.875 135.249996 19884900 26.762518
"2000-03-03" 137.25 140.499996 137.0625 139.374996 23763900 27.57875
"2000-03-06" 139.5 139.5 134.625 137.4375 18498600 27.275609
"2000-03-07" 137.375004 137.375004 129.624996 129.9375 29629500 25.787172
"2000-03-08" 130.250004 132.437496 129.062496 130.3125 23915100 25.861594
"2000-03-09" 130.3125 132 127.187496 129 18905100 25.601117
"2000-03-10" 130.875 134.0625 129.999996 131.687496 20699700 26.134473
"2000-03-13" 129 130.5 127.625004 129.437496 19260900 25.687942
"2000-03-14" 129.624996 129.75 126.812496 126.999996 19070400 25.2042
"2000-03-15" 126.875004 134.687496 126.249996 133.562496 25911000 26.506582
"2000-03-16" 133.6875 139.437504 133.5 138.999996 30004800 27.585699
"2000-03-17" 138.125004 141.437496 137.187504 139.875 31863000 27.759351
"2000-03-20" 139.875 141.75 137.625 140.937504 15596400 27.970214
"2000-03-21" 138.75 151.437504 138.062496 150.500004 37144200 29.867971
"2000-03-22" 150.500004 151.937496 148.625004 150.875004 21711600 29.942393
"2000-03-23" 151.5 159.999996 150.9375 159.999996 31321200 31.753323
"2000-03-24" 157.625004 159.75 155.937504 159.062496 23076900 31.567268
"2000-03-27" 157.749996 158.750004 156.249996 157.937496 16407600 31.344003
"2000-03-28" 156.75 158.625 156 156 21812100 30.959491
"2000-03-29" 157.374996 164.874996 157.374996 162.999996 39131100 32.348698
"2000-03-30" 162 162.500004 157.562496 158.750004 24966900 31.505252
"2000-03-31" 159.249996 159.875004 154.749996 155.625 23431200 30.885069
"2000-04-03" 155.25 161.000004 155.000004 161.000004 19182300 31.951783
"2000-04-04" 158.562504 158.874996 147.125004 153.999996 33030000 30.562573
"2000-04-05" 152.124996 155.000004 150.687504 153.312504 21418800 30.426135
"2000-04-06" 154.187496 157.6875 154.062504 156.875004 13791300 31.133143
"2000-04-07" 157.625004 159.812496 156.1875 158.8125 13326600 31.517655
"2000-04-10" 159.375 161.000004 157.875 159.437496 14234400 31.64169
"2000-04-11" 158.312496 163.875 157.625004 161.625 21002400 32.075819
"2000-04-12" 162.624996 163.250004 156 156.75 19443000 31.108334
"2000-04-13" 157.374996 157.437504 150 150.500004 25497000 29.867971
"2000-04-14" 147.999996 150.125004 143.0625 145.749996 31645500 28.925293
"2000-04-17" 144.375 153.249996 143.874996 152.000004 31951500 30.165658
"2000-04-18" 152.8125 157.937496 151.937496 156.500004 25437900 31.058721
"2000-04-19" 156.062496 156.812496 154.125 155.499996 14150400 30.860261
"2000-04-20" 156.062496 158.499996 155.499996 158.499996 17056800 31.455636
"2000-04-24" 156.999996 163.937496 156.312504 162.062496 24014700 32.162643
"2000-04-25" 162.249996 166.3125 160.875 165.999996 22854600 32.944073
"2000-04-26" 166.125 167.937504 161.312496 163.250004 21333300 32.398314
"2000-04-27" 160.5 161.937504 158.187504 161.499996 20227200 32.051011
"2000-04-28" 161.375004 162 156.5625 157.250004 14133900 31.207564
"2000-05-01" 159 162 157.749996 159.375 12486600 31.629287
"2000-05-02" 159 161.8125 158.187504 161.0625 12725100 31.964186
"2000-05-03" 159.500004 159.999996 154.562496 156.062496 16594800 30.971894
"2000-05-04" 157.437504 157.5 152.750004 153.999996 15411000 30.562573
"2000-05-05" 153.999996 159.999996 153.500004 158.000004 20685900 31.356408
"2000-05-08" 52.125 52.875 51.625 52.4375 11676500 31.219967
"2000-05-09" 52.375 52.6875 50.875 52.125 13439400 31.033913
"2000-05-10" 51.5 52.0625 50.0625 50.625 15059400 30.14085
"2000-05-11" 51.5 52.375 50.75 50.9375 13437300 30.326905
"2000-05-12" 50.8125 52.625 50.6875 52.25 10713800 31.108334
"2000-05-15" 52.3125 54.4375 52.25 54 13556300 32.15024
"2000-05-16" 54.8125 55.1875 54 54.25 16931900 32.299084
"2000-05-17" 53.75 54.375 53.125 53.625 11294900 31.926975
"2000-05-18" 53.5 54.375 52.875 53.125 12866900 31.629287
"2000-05-19" 52.125 52.6875 51 51.875 12893000 30.885069
"2000-05-22" 51.875 51.875 48.75 50 16754600 29.768741
"2000-05-23" 49.1875 50 48.9375 50 12092000 29.768741
"2000-05-24" 49 51.25 49 50.75 14942600 30.215272
"2000-05-25" 50.75 51.8125 49.75 50.75 11438500 30.215272
"2000-05-26" 50.4375 50.9375 49.3125 49.5625 8866300 29.508265
"2000-05-30" 49.8125 51.5 49.375 51.25 12945500 30.51296
"2000-05-31" 51.75 53.3125 51.5 52.625 14464600 31.3316
"2000-06-01" 52.0625 53.375 50.75 52.375 12817600 31.182756
"2000-06-02" 53.3125 54 51.75 52.75 12014700 31.406022
"2000-06-05" 52 52.25 51.0625 51.5625 9592300 30.699014
"2000-06-06" 51.5 51.8125 50.5625 51.1875 7964800 30.475749
"2000-06-07" 51.125 52.4375 51 51.375 9976600 30.587382
"2000-06-08" 51.5 51.625 50.5 50.875 8691800 30.289694
"2000-06-09" 51.0625 51.25 49.25 49.875 10962800 29.694319
"2000-06-12" 50 50.125 48.4375 49.875 12246200 29.694319
"2000-06-13" 50 51.5625 49.75 51.1875 13406400 30.475749
"2000-06-14" 51.25 51.8125 50.3125 51 10300100 30.364116
"2000-06-15" 50.5 52 50 51.875 11984300 30.885069
"2000-06-16" 52 52.1875 51.046799 51.125 18995100 30.438538
"2000-06-19" 50.8125 51.75 50 50.25 9807400 29.917585
"2000-06-20" 51.9375 51.9375 50.125 51 11161600 30.364116
"2000-06-21" 50.0625 50.375 49.1875 49.4375 13845200 29.433843
"2000-06-22" 49.1875 50 47.9375 48.75 15694200 29.024523
"2000-06-23" 48.6875 49.875 48.5625 49.875 10195700 29.694319
"2000-06-26" 49.375 50.0625 49.0625 49.9375 9103300 29.73153
"2000-06-27" 50 50.3125 49.0625 49.25 9813100 29.32221
"2000-06-28" 49.75 50.8125 49.5625 50.546799 13246800 30.094291
"2000-06-29" 50.5 50.5 49.3125 49.75 12893000 29.619897
"2000-06-30" 49.25 53.109299 49.0625 53 19076300 31.554866
"2000-07-03" 52.5 52.5 51.375 52 6604600 30.959491
"2000-07-05" 52.25 52.25 49.5 49.9375 13558000 29.810068
"2000-07-06" 50.0625 51 49.8125 50.1875 9616500 29.959305
"2000-07-07" 50.75 51.5 50.3125 51.3125 9937800 30.630871
"2000-07-10" 51.3125 52.625 51.125 52.4375 12246700 31.302437
"2000-07-11" 52.3125 53.375 52.0625 52.25 12912600 31.19051
"2000-07-12" 53.875 53.875 52.25 53.75 10783100 32.085931
"2000-07-13" 53.25 54 51.9375 52.5 16100500 31.339746
"2000-07-14" 52.3125 52.5 51.5 51.5 11123900 30.742799
"2000-07-17" 51.5625 54.4375 51.5625 53.6875 18369600 32.048622
"2000-07-18" 53.625 53.75 52.25 52.25 11987500 31.19051
"2000-07-19" 52.9375 53.3125 52.5625 52.75 9531300 31.488983
"2000-07-20" 53.1875 54.75 52.8125 54.3125 11220500 32.421714
"2000-07-21" 54.625 54.75 53.625 54.125 13019700 32.309786
"2000-07-24" 54.1875 54.625 53.625 54 9440000 32.235168
"2000-07-25" 54 54.1875 53.5 53.5625 8467800 31.974003
"2000-07-26" 53.9375 53.9375 52.125 52.125 16765300 31.115891
"2000-07-27" 52.625 53.0625 52.25 52.5 13786600 31.339746
"2000-07-28" 52.5 52.625 50.375 50.9375 13406700 30.407016
"2000-07-31" 51.625 52.875 51.4375 51.6875 17194200 30.854727
"2000-08-01" 51.9375 52.875 51.8125 52.75 13002900 31.488983
"2000-08-02" 52.4375 52.8125 51.5 52 15445700 31.041273
"2000-08-03" 53.875 53.875 51.875 52.875 12935400 31.563602
"2000-08-04" 51.875 53.5 51.1875 53.375 9088500 31.862076
"2000-08-07" 52.125 53.625 52.125 52.625 7729700 31.414365
"2000-08-08" 53.0625 53.8125 52 53.75 8808200 32.085931
"2000-08-09" 53.875 56.1875 53.625 55.9375 21437700 33.391754
"2000-08-10" 55.875 57.1875 55.5 57 18241700 34.02601
"2000-08-11" 56.125 57.375 55.75 56.5625 12111100 33.764846
"2000-08-14" 56.375 57.1875 55.8125 57 7795000 34.02601
"2000-08-15" 56.75 57.375 56.1875 57.25 10792200 34.175247
"2000-08-16" 57.25 57.25 56.1875 56.8125 7451700 33.914083
"2000-08-17" 56.3125 57.25 56 56.6875 10330000 33.839464
"2000-08-18" 56.1875 56.5 55.75 56.1875 8319800 33.540991
"2000-08-21" 56.6875 57.0625 56.125 56.5625 7814200 33.764846
"2000-08-22" 56.625 56.9375 56.0625 56.25 8087500 33.5783
"2000-08-23" 56.25 58.0625 56.125 57.9375 11312800 34.585649
"2000-08-24" 58.0625 59.5625 57.75 58.9375 11981300 35.182596
"2000-08-25" 59.0625 59.5625 58.875 59.25 8098400 35.369142
"2000-08-28" 59.5 60.5 59.4375 60 12556000 35.816853
"2000-08-29" 59.5625 59.9375 59.1875 59.875 8230700 35.742235
"2000-08-30" 59.125 59.3125 57.125 57.5 10482400 34.324484
"2000-08-31" 57.25 59.3125 57.1875 58.625 11900600 34.99605
"2000-09-01" 59.25 59.6875 57.8125 58.5 7741000 34.921432
"2000-09-05" 58.4375 58.9375 57.8125 57.8125 9308200 34.51103
"2000-09-06" 58.9375 59.25 58.5 59 14609500 35.219905
"2000-09-07" 58.875 59.1875 58.1875 59 8031500 35.219905
"2000-09-08" 58.8125 60 58.25 59.875 10879400 35.742235
"2000-09-11" 59.5 60.0625 58.6875 59.6875 11777500 35.630307
"2000-09-12" 59.5 59.75 58.9375 59.0625 10180000 35.257215
"2000-09-13" 58.8125 59.625 58.5625 59.0625 7604800 35.257215
"2000-09-14" 59.1875 59.375 58.3125 59 7924800 35.219905
"2000-09-15" 58.5 58.625 56.375 56.75 20244200 33.876774
"2000-09-18" 56.6875 58.375 56.625 57.5 12821300 34.324484
"2000-09-19" 57.5625 57.9375 56.625 57 11888400 34.02601
"2000-09-20" 56.625 57.0625 55 56.625 14211900 33.802155
"2000-09-21" 55.625 57.875 55.5625 56.25 10721700 33.5783
"2000-09-22" 57.875 58 55.125 57.3125 14249900 34.212557
"2000-09-25" 57 58.3125 56.875 58.0625 11003200 34.660267
"2000-09-26" 57.0625 58.8125 57.0625 58 14044800 34.622958
"2000-09-27" 58.1875 59.5 57.8125 59.4375 14682200 35.48107
"2000-09-28" 59.1875 59.75 58.625 59 11164700 35.219905
"2000-09-29" 58.375 58.875 57.6875 57.8125 10709500 34.591354
"2000-10-02" 58 58.875 57.75 58.5 11895100 35.002711
"2000-10-03" 58.625 59.875 58.5 59.0625 12229500 35.339275
"2000-10-04" 58.875 59.75 58.625 58.875 11419200 35.227087
"2000-10-05" 59.125 59.9375 58.75 59.75 11778600 35.750632
"2000-10-06" 59.5 59.9375 57.8125 59.4375 14005500 35.563652
"2000-10-09" 59.125 59.8125 58.4375 58.5 9687600 35.002711
"2000-10-10" 58.75 59.1875 57.5625 58.0625 11007800 34.740938
"2000-10-11" 56.75 57.6875 55.3125 56.625 18511200 33.880829
"2000-10-12" 56.5625 57.125 54 54.5 17409000 32.609363
"2000-10-13" 54.625 57.625 54.5 57 15552900 34.105205
"2000-10-16" 57 57.875 56.625 57.75 12994200 34.553958
"2000-10-17" 57.6875 57.6875 54.9375 55.625 16856000 33.282492
"2000-10-18" 53.75 55.8125 52.875 55.5 18415100 33.2077
"2000-10-19" 55.5 55.9375 54.75 55.625 13189000 33.282492
"2000-10-20" 54.75 55.25 51.625 52.125 18000100 31.188313
"2000-10-23" 51.625 52 49 49.75 71299300 29.767263
"2000-10-24" 50.5 53.375 50.0625 53.375 45995300 31.936234
"2000-10-25" 53.375 53.875 52.125 52.9375 29252400 31.674461
"2000-10-26" 53 53.375 51.375 52.125 18670400 31.188313
"2000-10-27" 52.6875 53.1875 51.8125 52.25 15464000 31.263105
"2000-10-30" 52.4375 54 52.25 54 18234800 32.310194
"2000-10-31" 54.125 54.9375 53.8125 54.8125 17172100 32.796343
"2000-11-01" 54.75 54.9375 53.875 54.4375 15900200 32.571967
"2000-11-02" 54.25 55 53.5 53.6875 14338200 32.123214
"2000-11-03" 53.8125 53.875 52.9375 53.3125 12062500 31.898838
"2000-11-06" 53.5625 54.5625 53.3125 54.5 11944700 32.609363
"2000-11-07" 54.5 55.0625 54.25 54.9375 9680200 32.871135
"2000-11-08" 54.875 55.25 54.125 54.5625 9482600 32.646759
"2000-11-09" 54.0625 54.875 53.125 54.5625 12295100 32.646759
"2000-11-10" 53.75 54.9375 53.25 53.875 12252700 32.235402
"2000-11-13" 52 53.25 50.5 51.4375 18458500 30.776956
"2000-11-14" 51.4375 53.125 51.25 52.75 14707500 31.562273
"2000-11-15" 52.375 53.0625 51.5625 52.5 12136300 31.412689
"2000-11-16" 52.25 53.5625 52.0625 52.625 10313200 31.487481
"2000-11-17" 52.6875 53.4375 51.1875 51.875 11987700 31.038729
"2000-11-20" 51.25 51.9375 49.875 50.0625 14794900 29.954243
"2000-11-21" 50.0625 51.5625 50.0625 50.75 12194000 30.365599
"2000-11-22" 50 50.0625 48.375 48.5625 22223500 29.056737
"2000-11-24" 49.5 49.8125 49.0625 49.375 6303000 29.542886
"2000-11-27" 50.125 50.8125 49.125 49.125 16086000 29.393302
"2000-11-28" 49.125 50.4687 48.75 49.8125 14812300 29.804659
"2000-11-29" 49.25 50.9375 49 49.6875 12740000 29.729866
"2000-11-30" 49.25 50.0625 47.9375 49.5625 20149100 29.655074
"2000-12-01" 50.875 51.4375 50.3125 51 18202900 30.515184
"2000-12-04" 51 51.875 50.8125 51.625 11993500 30.889144
"2000-12-05" 51.75 54.5 51.625 54.125 19991000 32.384987
"2000-12-06" 53.5625 54.125 52.875 53.9375 15878700 32.272798
"2000-12-07" 53.125 54.125 53.125 53.5 10359200 32.011026
"2000-12-08" 54.5 55.5625 54.3125 55.1875 16858500 33.02072
"2000-12-11" 55.1875 56.1875 54.375 55.3125 16445000 33.095512
"2000-12-12" 53.875 55.0625 52.3125 52.8125 25319900 31.599669
"2000-12-13" 52.8125 53.625 52.75 53 17563400 31.711858
"2000-12-14" 52.75 52.8125 51.4375 51.4375 15750200 30.776956
"2000-12-15" 50.375 51.25 49.25 49.8125 35899600 29.804659
"2000-12-18" 50.5625 51.4375 50.5 51 13941300 30.515184
"2000-12-19" 51 51.4375 50.125 50.125 15377800 29.991639
"2000-12-20" 48.5625 49.4375 47.4375 47.4375 20264400 28.383608
"2000-12-21" 47.5625 48.5 47.1875 47.875 19675700 28.645381
"2000-12-22" 48.125 49.375 47.875 48.875 11699900 29.243718
"2000-12-26" 48.625 49.4375 48.0625 49.3125 9113800 29.50549
"2000-12-27" 49.1875 49.75 48.1875 48.1875 12231700 28.926213
"2000-12-28" 48.9375 49.1875 47.625 48.4375 12562000 29.076284
"2000-12-29" 48.5 48.8125 47.625 47.9375 10983300 28.776142
"2001-01-02" 46.75 46.875 42.625 43.75 36837700 26.26245
"2001-01-03" 44.25 47.9375 43.8125 47.8125 39205800 28.701106
"2001-01-04" 47.3125 48.75 47.125 48.0625 26926400 28.851177
"2001-01-05" 47.75 47.8125 46.125 47.3125 22790400 28.400964
"2001-01-08" 47.25 47.25 44.625 45.5625 23210900 27.350466
"2001-01-09" 45.9375 46.25 43.75 44.625 20066000 26.787699
"2001-01-10" 44.125 45.125 43.1875 44.6875 24805300 26.825217
"2001-01-11" 45.625 47 45.25 46.5625 23599100 27.950751
"2001-01-12" 46.8125 46.9375 45 45.6875 16802900 27.425502
"2001-01-16" 45.6875 47.5625 45.625 47.375 19758500 28.438482
"2001-01-17" 48 48.5 46.4375 46.6875 24412000 28.025786
"2001-01-18" 47.375 48.0625 46.625 47.625 19290300 28.588553
"2001-01-19" 47.8125 48.125 46.625 47 19360100 28.213375
"2001-01-22" 46.875 47.375 45.4375 45.75 20691900 27.463019
"2001-01-23" 46.5 47.125 46.125 46.6875 21121600 28.025786
"2001-01-24" 46.5 47.1875 45.8125 46.3125 19145100 27.800679
"2001-01-25" 46.375 47.1875 45.8125 45.9375 20812100 27.575573
"2001-01-26" 46.4375 46.8125 44.5625 44.625 26858500 26.787699
"2001-01-29" 44.869999 46.25 44 44.380001 23027200 26.64063
"2001-01-30" 44.759998 46.27 44.419998 46.25 19843100 27.763162
"2001-01-31" 46.75 46.950001 45.560001 45.98 21346100 27.601085
"2001-02-01" 46.5 46.73 45.900002 46.23 17586900 27.751156
"2001-02-02" 46.25 46.900002 45.849998 46.279999 16040500 27.781169
"2001-02-05" 46.380001 48.099998 46.049999 47.849998 21847000 28.723616
"2001-02-06" 47.849998 48.09 47.200001 47.599998 15962600 28.573545
"2001-02-07" 47.669998 47.799999 46.619999 46.950001 13031100 28.183361
"2001-02-08" 47.75 48.150002 47.029999 47.139999 17708500 28.297415
"2001-02-09" 47.139999 47.150002 45.389999 45.66 18478700 27.408994
"2001-02-12" 45.66 47.82 45.66 47.509998 17953200 28.519519
"2001-02-13" 47.66 47.990002 47.130001 47.16 14322100 28.309421
"2001-02-14" 47.16 47.189999 46.119999 46.259998 13239700 27.769163
"2001-02-15" 46.299999 48.099998 46.150002 47.98 24011600 28.801654
"2001-02-16" 46.5 47.330002 46.259998 47 16917000 28.213375
"2001-02-20" 47.200001 48.310001 47.169998 47.689999 20032300 28.627571
"2001-02-21" 47.700001 48.450001 47.220001 47.299999 18497500 28.39346
"2001-02-22" 47.349998 47.5 46.060001 47.099998 22901300 28.273403
"2001-02-23" 46.549999 47 45.02 46.18 23368500 27.721142
"2001-02-26" 47 48.009998 46.200001 47.98 21073600 28.801654
"2001-02-27" 47.48 48 47 48 22578900 28.81366
"2001-02-28" 48 48.240002 45.599998 46.5 26553400 27.913233
"2001-03-01" 45.5 46.07 44.91 45.91 23957800 27.559065
"2001-03-02" 45.349998 45.66 44.52 44.57 21981100 26.754683
"2001-03-05" 44.75 45.360001 44.599998 45.080002 16671900 27.158327
"2001-03-06" 46.25 46.599998 45.32 45.419998 15691600 27.363157
"2001-03-07" 45.470001 46.259998 45.470001 45.98 13889500 27.700528
"2001-03-08" 46.150002 46.360001 45 45.869999 16572100 27.634258
"2001-03-09" 45.25 45.369999 43.450001 43.810001 19891300 26.393218
"2001-03-12" 43 43.299999 38.599998 39.599998 45708300 23.856913
"2001-03-13" 41.5 42.5 40.75 42.330002 42939700 25.501597
"2001-03-14" 40.75 42.25 40.099998 41.029999 35437100 24.718413
"2001-03-15" 41.5 41.849998 40.700001 41.080002 24847700 24.748537
"2001-03-16" 40.400002 41.75 40.099998 40.599998 44851000 24.459361
"2001-03-19" 40.700001 41.619999 40.150002 41.099998 20831800 24.760584
"2001-03-20" 41.5 42.099998 40 40.049999 22324400 24.128015
"2001-03-21" 40.049999 40.599998 38.869999 39 26840800 23.495446
"2001-03-22" 38.75 38.810001 36.419998 37.700001 55941400 22.712265
"2001-03-23" 38.75 39.990002 38.150002 39.990002 45736600 24.09187
"2001-03-26" 40.5 41 40.049999 40.23 31143900 24.236456
"2001-03-27" 40.75 42.240002 40.549999 41.91 36552300 25.248568
"2001-03-28" 41.25 41.599998 40.799999 41.549999 26863900 25.031686
"2001-03-29" 41.299999 41.48 40.700001 41.400002 26964700 24.94132
"2001-03-30" 41.75 41.919998 41.220001 41.860001 29428100 25.218446
"2001-04-02" 41.52 42.650002 40.880001 41.799999 24248400 25.182298
"2001-04-03" 41.549999 41.59 39.259998 39.68 23599300 23.90511
"2001-04-04" 39.549999 40.900002 39.040001 39.599998 26831300 23.856913
"2001-04-05" 41 42.25 40.599998 42.099998 23794700 25.363032
"2001-04-06" 41.549999 41.700001 40.349998 41.169998 24653200 24.802756
"2001-04-09" 41.439999 42.400002 41.220001 42 17781300 25.302788
"2001-04-10" 42.75 45.529999 42.599998 43.830002 26111100 26.405268
"2001-04-11" 44.400002 44.5 42.75 43.27 20147900 26.067896
"2001-04-12" 43.549999 44.700001 43.220001 44.700001 17265300 26.929396
"2001-04-16" 44.529999 44.75 43.91 44.650002 14130200 26.899274
"2001-04-17" 44.099998 45.490002 43.990002 45.459999 20507400 27.387255
"2001-04-18" 45.880001 47.959999 45.52 47.889999 36439500 28.851202
"2001-04-19" 47.5 48.549999 47.330002 48.509998 22062000 29.224719
"2001-04-20" 48.509998 48.509998 47.5 48.099998 23271000 28.977716
"2001-04-23" 47.75 47.759998 46.880001 47.200001 16211900 28.435514
"2001-04-24" 47 47.799999 45.889999 45.990002 18614500 27.706554
"2001-04-25" 46.700001 48.48 46.400002 47.810001 17857800 28.803008
"2001-04-26" 48.950001 49.389999 48.490002 49.299999 21044300 29.700653
"2001-04-27" 49.299999 49.950001 48.290001 49.950001 15681300 30.092245
"2001-04-30" 49.990002 50.009998 48.009998 48.529999 18249000 29.236768
"2001-05-01" 48.049999 48.950001 47.799999 48.91 13067400 29.465699
"2001-05-02" 49.029999 49.439999 48.119999 49.099998 18119600 29.580163
"2001-05-03" 49.099998 49.110001 48.009998 48.5 18467500 29.218696
"2001-05-04" 47.599998 49.98 47.509998 49.93 18312700 30.080195
"2001-05-07" 49.93 50 49.48 49.959999 14729900 30.098268
"2001-05-08" 49.959999 50 48.709999 49.48 15135700 29.809094
"2001-05-09" 49 50.400002 48.759998 49.43 23099200 29.778972
"2001-05-10" 50.150002 50.200001 49.41 49.830002 13567900 30.019952
"2001-05-11" 49.84 50 48.509998 49.009998 11873400 29.525943
"2001-05-14" 49.009998 49.990002 48.790001 49.73 10972200 29.959705
"2001-05-15" 49.73 50.360001 49.299999 50.150002 17834400 30.212735
"2001-05-16" 49.990002 52.25 49.650002 52.209999 24480600 31.453775
"2001-05-17" 52 52.630001 51.700001 52.110001 19454400 31.393531
"2001-05-18" 52.110001 52.990002 51.939999 52.990002 17302000 31.923685
"2001-05-21" 52.990002 53.549999 52.700001 53.400002 18244600 32.170688
"2001-05-22" 53.150002 53.290001 51.700001 52.68 17378900 31.736926
"2001-05-23" 52.450001 52.830002 51.189999 51.349998 15999000 30.93567
"2001-05-24" 51.25 51.93 50.75 51.400002 13074600 30.965794
"2001-05-25" 51.200001 51.200001 49.549999 49.950001 15636600 30.092245
"2001-05-29" 50.389999 50.549999 49.650002 49.669998 13017600 29.923558
"2001-05-30" 49.669998 50.049999 49 49.02 15599400 29.531968
"2001-05-31" 49.150002 49.650002 48.75 49 13387600 29.519919
"2001-06-01" 48.990002 49.41 48 49 13459400 29.519919
"2001-06-04" 49.099998 49.619999 48.91 49.450001 13800700 29.791021
"2001-06-05" 49.200001 49.349998 48.619999 49.18 15232800 29.62836
"2001-06-06" 49 49.290001 48.41 48.75 14017700 29.369307
"2001-06-07" 48.75 48.98 48.169998 48.91 11148600 29.465699
"2001-06-08" 48.84 48.84 47.790001 48.139999 16805800 29.001814
"2001-06-11" 47.849998 48.950001 47.220001 47.400002 17879500 28.556004
"2001-06-12" 47.400002 49.27 46.259998 48.77 37572800 29.381357
"2001-06-13" 48.099998 49.290001 47.700001 47.849998 33105200 28.827104
"2001-06-14" 48.77 50.209999 47.849998 48.860001 60128100 29.435577
"2001-06-15" 48.299999 49.349998 48 48.810001 43756900 29.405455
"2001-06-18" 49 49.720001 48.540001 49 20103000 29.519919
"2001-06-19" 49.799999 49.98 48.75 48.869999 22588200 29.4416
"2001-06-20" 48.700001 50.849998 48.57 50.77 30002600 30.586251
"2001-06-21" 50.400002 52.419998 50.380001 51.25 31969300 30.875426
"2001-06-22" 51.099998 52.43 51.09 51.860001 24614400 31.242919
"2001-06-25" 51.700001 52.610001 50.150002 50.25 27093700 30.272978
"2001-06-26" 49 49.970001 48.779999 48.790001 30804400 29.393406
"2001-06-27" 48.700001 49.099998 47.740002 48.259998 27011000 29.074107
"2001-06-28" 47.75 49.450001 47.389999 48.869999 23575000 29.4416
"2001-06-29" 49 51.09 48.48 49 52690300 29.519919
"2001-07-02" 48.919998 50.200001 48.880001 50.200001 23182900 30.242856
"2001-07-03" 49.5 49.900002 49.259998 49.509998 17570200 29.827166
"2001-07-05" 48.799999 49.400002 48.400002 48.470001 19462700 29.295294
"2001-07-06" 48.200001 48.23 46.599998 46.889999 23441500 28.34034
"2001-07-09" 46.900002 47.130001 46.299999 46.849998 16153800 28.316163
"2001-07-10" 46.75 47.240002 45.689999 45.759998 19023000 27.657367
"2001-07-11" 45.799999 45.939999 44.299999 44.610001 27137600 26.962307
"2001-07-12" 45.900002 47.200001 44.900002 47 21427500 28.406824
"2001-07-13" 46.599998 47.75 46.139999 47.450001 17619800 28.678805
"2001-07-16" 47.150002 47.5 45.779999 46.220001 13751800 27.935393
"2001-07-17" 45.75 46.52 45.400002 46.110001 18256100 27.868908
"2001-07-18" 45.599998 46.25 45.400002 46.150002 16952600 27.893085
"2001-07-19" 46.299999 47.450001 46.029999 46.48 12881000 28.092536
"2001-07-20" 46.700001 46.950001 46.18 46.630001 11999000 28.183197
"2001-07-23" 46.5 46.619999 45.200001 45.299999 15203200 27.379343
"2001-07-24" 45.400002 45.549999 43.25 44 26311300 26.593623
"2001-07-25" 44.400002 44.91 43.150002 43.799999 25075500 26.472742
"2001-07-26" 43.950001 44.099998 43.25 43.75 23613600 26.442523
"2001-07-27" 44.150002 44.849998 43.849998 44.650002 16467200 26.986484
"2001-07-30" 44.549999 44.900002 43.400002 43.599998 16692400 26.351862
"2001-07-31" 43.349998 44.25 42.990002 43.5 24761100 26.291422
"2001-08-01" 43 43.529999 42.400002 42.799999 23324700 25.868342
"2001-08-02" 43.099998 43.18 42.099998 42.200001 24474900 25.505702
"2001-08-03" 42.299999 42.799999 41.900002 42.75 15274800 25.838122
"2001-08-06" 42.400002 42.509998 41.279999 41.389999 21286300 25.016137
"2001-08-07" 41.450001 42.849998 41.259998 42.77 23329100 25.85021
"2001-08-08" 42.349998 42.5 41.5 41.650002 14592600 25.173282
"2001-08-09" 41.650002 42.25 41.299999 41.900002 14855000 25.324383
"2001-08-10" 42 42.810001 41.389999 42.57 13353600 25.72933
"2001-08-13" 42.5 43.110001 42.02 42.23 14195700 25.523833
"2001-08-14" 42.599998 42.75 41.700001 41.849998 12559800 25.294161
"2001-08-15" 42 42.310001 41.709999 41.779999 14946000 25.251853
"2001-08-16" 41.529999 41.900002 41 41.599998 17082500 25.143061
"2001-08-17" 41.299999 41.400002 40.349998 40.799999 15675600 24.659541
"2001-08-20" 41 41.900002 40.41 41.529999 12777900 25.100753
"2001-08-21" 41.52 41.830002 40.400002 40.470001 13918700 24.46009
"2001-08-22" 40.549999 41.299999 40.290001 40.849998 15836100 24.68976
"2001-08-23" 40.900002 41.310001 40.610001 41.040001 10507200 24.804598
"2001-08-24" 41.099998 42.259998 41.009998 41.990002 13596600 25.378779
"2001-08-27" 42 42.560001 41.650002 42.169998 14320300 25.487569
"2001-08-28" 42.25 42.299999 41.150002 41.23 12733900 24.919433
"2001-08-29" 41.650002 41.650002 40.610001 40.610001 11899600 24.544705
"2001-08-30" 40.700001 41.5 39.84 40.200001 22061700 24.296901
"2001-08-31" 40.150002 41.200001 40.07 40.900002 17259700 24.719982
"2001-09-04" 40.900002 42.169998 40.349998 40.830002 18486200 24.677674
"2001-09-05" 40.98 41.990002 40.5 41.700001 20164500 25.203502
"2001-09-06" 41.299999 41.52 40.41 40.5 18420100 24.478221
"2001-09-07" 40 40.299999 39.34 39.66 24183000 23.970524
"2001-09-10" 39.009998 40.16 38.950001 39.349998 24095000 23.783159
"2001-09-17" 35.5 37.200001 34.5 35.150002 71444400 21.244679
"2001-09-18" 35.200001 36.200001 33.560001 33.849998 46110700 20.458957
"2001-09-19" 34.400002 34.650002 31 32.5 56660800 19.643017
"2001-09-20" 31.299999 31.530001 30.370001 30.370001 46676400 18.355644
"2001-09-21" 29 32.509998 28.5 31.299999 85888900 18.917736
"2001-09-24" 33.75 35.470001 32.75 35.200001 70974400 21.274899
"2001-09-25" 35.209999 36.130001 34.669998 35.5 44047500 21.456218
"2001-09-26" 36 36 35 35.48 26488400 21.541217
"2001-09-27" 35.599998 36 35.02 35.950001 20999900 21.826572
"2001-09-28" 36.299999 37.299999 36.02 37.200001 32471000 22.585493
"2001-10-01" 37.299999 37.759998 37.049999 37.639999 24724400 22.852633
"2001-10-02" 37.549999 38.110001 36.689999 38.049999 22364300 23.101559
"2001-10-03" 37.650002 38.470001 37.400002 38.150002 25648200 23.162274
"2001-10-04" 38.450001 38.700001 37.099998 37.389999 26630300 22.700849
"2001-10-05" 37.389999 37.689999 36.209999 37.450001 22852300 22.737278
"2001-10-08" 36.75 37.25 36.25 36.799999 15739700 22.342638
"2001-10-09" 36.799999 37.169998 36.41 36.82 14174300 22.354781
"2001-10-10" 36.810001 38.139999 36.509998 37.91 17994100 23.01656
"2001-10-11" 38.400002 39.490002 38.299999 38.950001 24701900 23.647983
"2001-10-12" 38.939999 39.139999 37.509998 39 22116400 23.678339
"2001-10-15" 38.549999 39.080002 38.060001 38.860001 12873500 23.593341
"2001-10-16" 38.860001 39.25 38.099998 38.470001 16597200 23.356557
"2001-10-17" 38.75 38.759998 37.02 37.150002 21689500 22.555137
"2001-10-18" 37.099998 37.5 36.849998 37.25 15151800 22.61585
"2001-10-19" 37 37.400002 36.540001 37.25 16372700 22.61585
"2001-10-22" 37.150002 37.799999 37.009998 37.610001 16272000 22.834419
"2001-10-23" 38 38.049999 36.919998 37.27 15209800 22.627993
"2001-10-24" 37.279999 37.900002 36.900002 37.080002 16009200 22.512638
"2001-10-25" 36.849998 37.959999 36.040001 37.869999 22510100 22.992274
"2001-10-26" 38.240002 38.98 37.599998 38.880001 18619100 23.605484
"2001-10-29" 38.650002 38.75 37.349998 37.43 14143200 22.725135
"2001-10-30" 36.75 36.98 36.32 36.34 15276200 22.063355
"2001-10-31" 36.599998 37.150002 36.25 36.41 15930400 22.105855
"2001-11-01" 36.25 38.23 36.049999 37.91 18593200 23.01656
"2001-11-02" 37.599998 38.400002 37.080002 37.959999 13969400 23.046916
"2001-11-05" 38.599998 39.099998 38.439999 38.77 15160800 23.538698
"2001-11-06" 38.77 39.98 38.450001 39.799999 16800400 24.164048
"2001-11-07" 39.650002 39.959999 39.09 39.349998 15283800 23.890836
"2001-11-08" 39.549999 40.470001 39.450001 40.349998 20047500 24.497973
"2001-11-09" 40.290001 40.48 39.84 40.41 11799500 24.534402
"2001-11-12" 39.900002 40.150002 38.610001 39.43 19891200 23.939408
"2001-11-13" 40 40.59 39.799999 40.560001 17642100 24.625474
"2001-11-14" 40.950001 41.400002 40.509998 40.880001 14243400 24.819757
"2001-11-15" 40.880001 41.599998 40.799999 41.549999 16943100 25.226538
"2001-11-16" 41.549999 41.549999 40.259998 40.849998 17294300 24.801542
"2001-11-19" 41.150002 41.580002 40.700001 41.25 14189800 25.044397
"2001-11-20" 41.200001 41.77 40.799999 41.099998 14338900 24.953326
"2001-11-21" 41 41.200001 40.16 40.450001 12021900 24.558688
"2001-11-23" 40.650002 41.150002 40.549999 41.02 5246000 24.904756
"2001-11-26" 41.450001 41.720001 41 41.32 12607300 25.086897
"2001-11-27" 41.200001 41.779999 40.630001 41.07 14034700 24.935113
"2001-11-28" 40.25 41 39.139999 39.349998 23774600 23.890836
"2001-11-29" 39.349998 39.790001 39.139999 39.73 15390600 24.121549
"2001-11-30" 39.73 39.880001 38.450001 38.5 23595000 23.374771
"2001-12-03" 38.400002 38.400002 36.610001 36.919998 33713700 22.415493
"2001-12-04" 37.75 38.209999 37 37.349998 29176900 22.676562
"2001-12-05" 37.599998 38.259998 37.110001 37.549999 35193500 22.79799
"2001-12-06" 37.900002 38.389999 37.549999 37.75 19367600 22.919418
"2001-12-07" 37.759998 37.759998 37.049999 37.150002 16374000 22.555137
"2001-12-10" 37.200001 38.150002 36.650002 36.799999 20747000 22.342638
"2001-12-11" 37.349998 37.5 36.439999 36.790001 20718700 22.336567
"2001-12-12" 37.450001 37.459999 36.209999 37.049999 22629300 22.494422
"2001-12-13" 36.849998 37.900002 36.549999 37.049999 26103100 22.494422
"2001-12-14" 37.049999 37.990002 36.450001 37.650002 26119200 22.858705
"2001-12-17" 37.799999 38.849998 37.700001 38.299999 26715900 23.253343
"2001-12-18" 39.75 40.099998 39.349998 39.720001 33016300 24.115479
"2001-12-19" 39.700001 40.98 39.5 40.779999 27305400 24.759042
"2001-12-20" 40.799999 41.16 40.630001 40.84 18656300 24.795471
"2001-12-21" 41.099998 41.389999 40.950001 41.349998 30675500 25.10511
"2001-12-24" 41.349998 41.389999 41 41.189999 5569800 25.007968
"2001-12-26" 40.900002 41.279999 40.549999 40.549999 14955200 24.619401
"2001-12-27" 40.5 40.950001 40.32 40.950001 12881700 24.973111
"2001-12-28" 40.77 41.119999 40.419998 40.73 13621800 24.838945
"2001-12-31" 40.549999 40.799999 40.029999 40.080002 14030800 24.442547
"2002-01-02" 40.299999 40.950001 40.049999 40.950001 17693300 24.973111
"2002-01-03" 40.450001 40.919998 40.150002 40.610001 17497500 24.765764
"2002-01-04" 40.799999 41.34 40.279999 40.950001 19853100 24.973111
"2002-01-07" 40.650002 40.849998 39.099998 39.360001 27526900 24.003459
"2002-01-08" 39.650002 40.009998 38.599998 38.950001 24128100 23.753423
"2002-01-09" 38.700001 39.599998 38.189999 38.549999 20192300 23.509485
"2002-01-10" 38.549999 38.900002 38.400002 38.610001 14738000 23.546076
"2002-01-11" 39.099998 39.150002 38.16 38.23 16802200 23.314335
"2002-01-14" 38.200001 38.450001 37.779999 37.900002 20832500 23.113087
"2002-01-15" 37.799999 38.990002 37.57 38.709999 26047300 23.607059
"2002-01-16" 38.400002 38.490002 37.709999 37.720001 22894900 23.003315
"2002-01-17" 38.900002 38.91 38.299999 38.75 22560400 23.631454
"2002-01-18" 38.439999 38.900002 38.25 38.68 18037200 23.588765
"2002-01-22" 39.450001 39.450001 38.23 38.299999 17171600 23.357024
"2002-01-23" 38.299999 38.310001 37.490002 37.650002 22501800 22.960626
"2002-01-24" 38.099998 38.59 37.34 37.549999 19384700 22.899641
"2002-01-25" 38 38.380001 37.610001 38.259998 15756600 23.332629
"2002-01-28" 38.599998 38.619999 37.759998 38.150002 13962700 23.265548
"2002-01-29" 38 38.220001 36.220001 36.459999 36329300 22.234911
"2002-01-30" 36.400002 37.299999 34.490002 36.880001 62345700 22.491046
"2002-01-31" 37 37.23 35.5 37.150002 31013000 22.655704
"2002-02-01" 36.900002 37 36.389999 36.849998 20544800 22.472749
"2002-02-04" 35.900002 35.900002 34.720001 35 39740800 21.344539
"2002-02-05" 35.099998 36.57 35.09 36.209999 44376000 22.08245
"2002-02-06" 36.349998 37.09 35.939999 36.959999 33209100 22.539833
"2002-02-07" 37.009998 37.84 36.549999 37.200001 23954100 22.686196
"2002-02-08" 37.400002 37.75 36.23 37.25 22713900 22.716688
"2002-02-11" 37.25 37.900002 37.049999 37.799999 15768700 23.052102
"2002-02-12" 37.5 37.599998 36.950001 37.5 16329500 22.869149
"2002-02-13" 37.700001 38.369999 37.5 38.099998 18759300 23.235054
"2002-02-14" 38.099998 38.849998 37.540001 38 20375100 23.174071
"2002-02-15" 38 38 37.02 37.110001 22109400 22.63131
"2002-02-19" 36.900002 37 36.32 36.400002 16948300 22.198321
"2002-02-20" 36.529999 37.75 36.150002 37.57 22008100 22.911838
"2002-02-21" 37.98 38.459999 37.380001 37.52 27637000 22.881346
"2002-02-22" 37.52 38.380001 37.080002 38.09 19559000 23.228957
"2002-02-25" 38.049999 39.279999 38 39.200001 24430700 23.905884
"2002-02-26" 39.200001 39.25 38.5 38.75 18784000 23.631454
"2002-02-27" 39.25 39.48 38.5 38.75 23093100 23.741739
"2002-02-28" 39.25 39.650002 38.459999 38.5 23397500 23.588566
"2002-03-01" 39.099998 39.450001 38.700001 39.450001 20117900 24.170622
"2002-03-04" 39.799999 40.25 39.470001 40.200001 32281600 24.63014
"2002-03-05" 39.950001 40.799999 39.799999 40.5 23793500 24.813946
"2002-03-06" 40.5 41.669998 40.400002 41.549999 24636300 25.45727
"2002-03-07" 41.75 41.799999 40.400002 40.950001 24434200 25.089657
"2002-03-08" 41.5 41.84 40.240002 40.599998 28101500 24.875214
"2002-03-11" 41 41.369999 40.860001 41.150002 23441900 25.212196
"2002-03-12" 40.5 41.529999 40.330002 41.099998 19767600 25.181559
"2002-03-13" 40.75 40.759998 39.919998 40 23574800 24.507601
"2002-03-14" 40.25 40.549999 40 40.41 14763700 24.758804
"2002-03-15" 40.549999 40.900002 39.91 40.189999 33098200 24.624012
"2002-03-18" 40.25 40.549999 39.73 39.900002 19998400 24.446333
"2002-03-19" 40 40.099998 39.59 39.900002 17870400 24.446333
"2002-03-20" 39.740002 40.139999 38.5 38.799999 27496500 23.772373
"2002-03-21" 38.299999 38.599998 36.830002 37.450001 50303300 22.945242
"2002-03-22" 37.52 37.990002 37.029999 37.869999 30601700 23.202571
"2002-03-25" 38.119999 38.23 37 37.040001 24599300 22.694039
"2002-03-26" 37.099998 37.82 37 37.310001 20010500 22.859466
"2002-03-27" 37.27 38.07 37.049999 37.450001 19626800 22.945242
"2002-03-28" 37.700001 37.939999 37.240002 37.400002 18709400 22.914608
"2002-04-01" 37.049999 37.450001 36.599998 37.299999 21535700 22.853338
"2002-04-02" 37.200001 37.200001 36.700001 37.099998 17410700 22.730799
"2002-04-03" 37.099998 37.220001 36 36.75 19117500 22.516359
"2002-04-04" 36.75 37.349998 36.639999 37.299999 20529600 22.853338
"2002-04-05" 37.599998 37.799999 36.77 37.099998 14824200 22.730799
"2002-04-08" 36.5 36.889999 36.380001 36.860001 17163400 22.583755
"2002-04-09" 36.799999 36.950001 36.259998 36.450001 17161100 22.332552
"2002-04-10" 36.529999 37.360001 36.400002 37.200001 22679900 22.79207
"2002-04-11" 36.700001 36.77 33.5 33.75 79873900 20.678289
"2002-04-12" 34.450001 34.450001 33 33.549999 49724200 20.55575
"2002-04-15" 33.099998 33.25 31.639999 31.85 68551500 19.514178
"2002-04-16" 32.5 33.360001 32.189999 33.099998 44634700 20.280039
"2002-04-17" 33.5 33.98 33.209999 33.650002 29648900 20.61702
"2002-04-18" 33.66 34.02 33 33.799999 27240700 20.708923
"2002-04-19" 34.150002 34.150002 33.52 33.700001 19681200 20.647655
"2002-04-22" 33.549999 33.549999 32.799999 32.860001 19806100 20.132995
"2002-04-23" 33.5 33.98 32.650002 32.799999 19485200 20.096233
"2002-04-24" 32.849998 33.16 32.380001 32.5 21743700 19.912426
"2002-04-25" 32.25 33.189999 31.82 32.049999 27672200 19.636715
"2002-04-26" 32.799999 32.799999 31.48 31.5 23183400 19.299736
"2002-04-29" 31.75 31.879999 30.68 30.85 22623700 18.901488
"2002-04-30" 30.799999 31.9 30.15 31.549999 40299800 19.33037
"2002-05-01" 31.75 31.860001 30.75 31.700001 25795500 19.422274
"2002-05-02" 31.65 31.85 31.059999 31.6 19586900 19.361005
"2002-05-03" 31.299999 31.700001 30.74 31.700001 19807300 19.422274
"2002-05-06" 31.549999 32.049999 30.889999 30.969999 23319600 18.97501
"2002-05-07" 31 31.360001 30.51 30.65 20627000 18.778949
"2002-05-08" 31.35 33.02 31.299999 32.849998 33876300 20.126867
"2002-05-09" 32.5 32.52 31.34 31.49 32919100 19.293609
"2002-05-10" 31.75 31.75 30.610001 30.65 26257300 18.778949
"2002-05-13" 30.549999 31.049999 30.4 30.85 22533500 18.901488
"2002-05-14" 31.549999 31.66 30.9 31.58 29672100 19.348751
"2002-05-15" 31.450001 31.700001 30.91 30.93 29630700 18.950503
"2002-05-16" 31.35 32 31.139999 32 23497000 19.606081
"2002-05-17" 32.400002 33.450001 32.25 33.450001 32674100 20.494482
"2002-05-20" 33 33.009998 32.48 32.599998 20308400 19.973694
"2002-05-21" 32.900002 33.200001 32 32.150002 19864200 19.697985
"2002-05-22" 32 32.189999 31.5 31.92 18914100 19.557066
"2002-05-23" 32.099998 32.950001 31.82 32.950001 18058500 20.188137
"2002-05-24" 32.950001 33 32.48 32.599998 14183600 19.973694
"2002-05-28" 32.75 32.84 31.860001 32.049999 14276200 19.636715
"2002-05-29" 31.85 32.290001 31.309999 31.4 16757300 19.238467
"2002-05-30" 30.9 31.4 30.75 31.200001 20828300 19.115929
"2002-05-31" 31.200001 31.68 31 31.139999 19921400 19.079167
"2002-06-03" 31.139999 31.15 29.950001 30.110001 28920400 18.448097
"2002-06-04" 30 30.41 29.790001 30.049999 33315200 18.411335
"2002-06-05" 30.25 30.459999 29.809999 30.15 23873000 18.472604
"2002-06-06" 30.299999 30.299999 29.110001 29.299999 21379200 17.951817
"2002-06-07" 28.4 30.25 28.4 30.200001 31579000 18.503239
"2002-06-10" 30.15 30.4 29.75 29.950001 20841500 18.350067
"2002-06-11" 30.1 30.450001 29.35 29.4 22304000 18.013087
"2002-06-12" 29.4 30.41 29.35 30.35 28132500 18.595143
"2002-06-13" 30 30.450001 29.74 29.85 20831500 18.288798
"2002-06-14" 29.5 29.799999 28.879999 29.700001 34148300 18.196894
"2002-06-17" 30 30.65 29.879999 30.51 21291800 18.693173
"2002-06-18" 30.4 31.4 30.24 31.15 21798000 19.085294
"2002-06-19" 30.700001 31.360001 30.299999 30.35 20921100 18.595143
"2002-06-20" 30.25 30.540001 29.6 29.700001 20761900 18.196894
"2002-06-21" 29.15 29.700001 28.75 28.950001 39211800 17.737377
"2002-06-24" 28.549999 30 28.1 29.6 37185500 18.135625
"2002-06-25" 29.950001 30.190001 28.700001 28.9 29769400 17.706742
"2002-06-26" 27.5 29.91 27.42 29.5 45000400 18.187635
"2002-06-27" 29.700001 30 28.74 29.9 33238500 18.434247
"2002-06-28" 29.9 30.25 29.02 29.049999 32465400 17.910196
"2002-07-01" 29.059999 29.540001 28.25 28.450001 26966400 17.540279
"2002-07-02" 28.15 28.51 27.41 28.1 31547900 17.324493
"2002-07-03" 27.25 27.950001 26.9 27.9 30474700 17.201187
"2002-07-05" 28.75 29.75 28.5 29.690001 19258000 18.304776
"2002-07-08" 29.700001 29.92 29.08 29.43 20376200 18.144478
"2002-07-09" 29.4 29.73 28.24 28.299999 24683800 17.447799
"2002-07-10" 28.4 28.75 27.049999 27.049999 33494000 16.677136
"2002-07-11" 26.799999 27.85 26.4 27.35 51499200 16.862096
"2002-07-12" 28.1 29.93 27.15 28.6 48120400 17.632758
"2002-07-15" 28.48 28.52 25.25 28.25 37506900 17.416973
"2002-07-16" 27.32 28.15 27.32 27.549999 35834900 16.985401
"2002-07-17" 28.4 28.49 27.450001 28.25 38286700 17.416973
"2002-07-18" 28.049999 28.639999 27.51 27.700001 27972300 17.077882
"2002-07-19" 27.1 27.700001 26.25 26.52 36109200 16.350376
"2002-07-22" 26.5 26.889999 25.34 25.66 44461300 15.82016
"2002-07-23" 25.98 26.15 24.469999 24.799999 48600100 15.289944
"2002-07-24" 24.190001 26.75 23.02 26.530001 62394500 16.356541
"2002-07-25" 26.6 27.200001 25.85 26.65 39859600 16.430524
"2002-07-26" 27.049999 27.879999 26.49 27.799999 35789000 17.139534
"2002-07-29" 28.889999 30.450001 28.84 30.450001 45171800 18.773339
"2002-07-30" 30 31.76 29.639999 31.6 43502200 19.482348
"2002-07-31" 31.6 32.200001 30.24 32.200001 45183900 19.852267
"2002-08-01" 32.099998 32.290001 31.25 31.4 32957900 19.359042
"2002-08-02" 30.85 31.24 29.09 29.5 38480700 18.187635
"2002-08-05" 29.35 29.690001 28.27 28.299999 27420400 17.447799
"2002-08-06" 29.25 30.6 29.200001 29.65 36171200 18.280114
"2002-08-07" 30.469999 30.860001 29.549999 30.75 28468600 18.958298
"2002-08-08" 30.799999 32.200001 30.610001 31.950001 33182300 19.698134
"2002-08-09" 31.5 32.549999 31.24 32.400002 27147500 19.975573
"2002-08-12" 31.76 32.400002 31.450001 32.25 20814600 19.883093
"2002-08-13" 31.799999 32.23 30.799999 30.950001 26276700 19.081604
"2002-08-14" 30.75 32.150002 29.799999 31.9 37303100 19.667307
"2002-08-15" 31.9 32.41 31.18 32.290001 28889000 19.907754
"2002-08-16" 32 32.299999 31.200001 31.549999 21838800 19.451521
"2002-08-19" 31.549999 32.889999 31.5 32.889999 24067300 20.277671
"2002-08-20" 32.650002 32.740002 31.9 32.25 20365700 19.883093
"2002-08-21" 32.650002 32.889999 31.860001 32.299999 21387900 19.913919
"2002-08-22" 32.400002 32.98 32.130001 32.700001 20575300 20.160532
"2002-08-23" 32.25 32.41 31.99 32.25 16547100 19.883093
"2002-08-26" 32.349998 32.400002 31.290001 32.07 18404900 19.772117
"2002-08-27" 32.5 32.75 31.68 31.950001 20288200 19.698134
"2002-08-28" 31.6 31.799999 31.01 31.299999 17400600 19.297389
"2002-08-29" 30.5 30.67 30.049999 30.35 25582300 18.711686
"2002-08-30" 30.200001 30.68 29.98 30.15 20144600 18.588379
"2002-09-03" 29.5 29.52 28.440001 28.459999 30159600 17.546443
"2002-09-04" 28.6 28.99 28.280001 28.700001 26574100 17.694412
"2002-09-05" 28.299999 28.84 27.940001 28 25022700 17.26284
"2002-09-06" 28.85 28.9 28.25 28.299999 18102200 17.447799
"2002-09-09" 28.15 29.129999 27.940001 28.780001 17364600 17.743734
"2002-09-10" 29.200001 29.6 28.629999 29.08 20361000 17.928692
"2002-09-11" 29.360001 29.700001 28.9 29 14921600 17.87937
"2002-09-12" 28.75 28.82 27.85 28 20250800 17.26284
"2002-09-13" 27.65 27.75 26.950001 27.049999 36293700 16.677136
"2002-09-16" 27.1 27.98 27.049999 27.9 18761200 17.201187
"2002-09-17" 28.940001 28.940001 27.51 27.700001 25050400 17.077882
"2002-09-18" 27.200001 27.9 26.9 27.35 25912500 16.862096
"2002-09-19" 26.75 27.25 26.549999 26.549999 22387300 16.368871
"2002-09-20" 26.559999 26.9 26.02 26.75 40941900 16.492178
"2002-09-23" 26.35 26.719999 25.93 26.4 21413300 16.276392
"2002-09-24" 25.65 26.4 25.549999 25.9 29297800 15.968127
"2002-09-25" 27 27.18 26.129999 27 32598200 16.762809
"2002-09-26" 27.5 28.01 25.790001 26.389999 56588200 16.384093
"2002-09-27" 25.25 25.299999 24.34 24.469999 55036400 15.192071
"2002-09-30" 24 24.85 23.51 24.65 49836400 15.303824
"2002-10-01" 24.75 26.200001 24.6 26.200001 40118700 16.266134
"2002-10-02" 25.75 25.969999 24.190001 24.799999 30036100 15.39695
"2002-10-03" 24.85 25.879999 24.559999 24.620001 29716100 15.285199
"2002-10-04" 25.25 25.299999 24 24.01 30801800 14.906483
"2002-10-07" 24.02 24.459999 22.84 22.950001 38573100 14.248388
"2002-10-08" 23.25 23.9 22.49 23.35 42285500 14.496726
"2002-10-09" 22.549999 22.559999 21.9 22 48248000 13.658585
"2002-10-10" 21.65 22.6 21.4 22.6 60584700 14.031092
"2002-10-11" 23.98 24.91 23.440001 24.209999 59969800 15.030652
"2002-10-14" 24.200001 24.75 23.889999 24.35 24922200 15.117571
"2002-10-15" 25.5 26.27 25.299999 26.200001 44052300 16.266134
"2002-10-16" 25.85 26.059999 25.190001 25.6 27515700 15.893627
"2002-10-17" 26.9 26.950001 26.4 26.889999 25829800 16.694516
"2002-10-18" 26.6 26.889999 26.09 26.65 21455800 16.545513
"2002-10-21" 26.200001 27.209999 26.200001 27.15 23026000 16.855936
"2002-10-22" 27.01 27.07 26.5 27.07 21411700 16.806268
"2002-10-23" 26.950001 27 26.1 26.9 26630300 16.700724
"2002-10-24" 27.1 27.200001 25.65 26 32493200 16.141964
"2002-10-25" 25.799999 26.450001 25.77 26.24 23676200 16.290967
"2002-10-28" 26.85 26.9 26.040001 26.25 23009800 16.297176
"2002-10-29" 26.200001 26.26 25.200001 25.85 22631100 16.048838
"2002-10-30" 25.65 25.799999 24.9 25.15 33492200 15.614246
"2002-10-31" 25.200001 25.65 25.040001 25.25 26814200 15.676331
"2002-11-01" 25.280001 26 24.959999 26 22739200 16.141964
"2002-11-04" 26.5 26.99 26.209999 26.5 25118100 16.452387
"2002-11-05" 26.4 26.6 26.049999 26.5 18510700 16.452387
"2002-11-06" 26.9 26.98 25.950001 26.6 27103100 16.514471
"2002-11-07" 26.610001 26.610001 25.75 26.110001 22929100 16.210258
"2002-11-08" 25.85 26 24.629999 25.1 30809100 15.583204
"2002-11-11" 24.75 24.950001 24.040001 24.209999 25250200 15.030652
"2002-11-12" 24.299999 24.549999 23.75 23.85 32306500 14.807148
"2002-11-13" 23.9 24.299999 23.459999 24.09 27840500 14.956151
"2002-11-14" 24.6 24.889999 24.360001 24.5 26352100 15.210697
"2002-11-15" 23.5 24.02 23.49 23.860001 35889800 14.813357
"2002-11-18" 24.02 24.620001 23.6 23.6 28107700 14.651937
"2002-11-19" 23.299999 24 23.200001 23.9 30603400 14.83819
"2002-11-20" 23.799999 24.799999 23.76 24.799999 33298300 15.39695
"2002-11-21" 24.799999 26.889999 24.799999 26.85 64205500 16.669683
"2002-11-22" 26.6 26.75 26.34 26.450001 27472500 16.421345
"2002-11-25" 26.200001 26.940001 26.16 26.799999 25462600 16.63864
"2002-11-26" 26.5 26.790001 26.27 26.35 25034600 16.35926
"2002-11-27" 26.65 27.4 26.6 27.15 23235600 16.855936
"2002-11-29" 27.299999 27.389999 27.01 27.120001 12273400 16.837311
"2002-12-02" 27.98 27.98 26.92 27.200001 22115900 16.886979
"2002-12-03" 27.190001 27.190001 26.540001 26.75 19630900 16.607598
"2002-12-04" 26.5 27.200001 26.43 26.52 24661100 16.464804
"2002-12-05" 26.75 26.91 25.75 25.799999 18212700 16.017795
"2002-12-06" 25.25 26.1 25.209999 26.049999 17615800 16.173006
"2002-12-09" 25.65 26.18 25.459999 25.5 17806500 15.831542
"2002-12-10" 25.719999 26 25.51 25.93 17103900 16.098505
"2002-12-11" 25.75 26.719999 25.549999 26.139999 20217800 16.228882
"2002-12-12" 26.1 26.280001 25.68 25.9 15490300 16.07988
"2002-12-13" 25.91 25.91 25.25 25.5 20358200 15.831542
"2002-12-16" 25.65 26.43 25.629999 26.43 21068200 16.408928
"2002-12-17" 26.43 26.43 25.799999 26 19211000 16.141964
"2002-12-18" 25.9 26.639999 25.469999 25.66 18582700 15.930877
"2002-12-19" 25.450001 25.85 25.1 25.4 20959900 15.769457
"2002-12-20" 25.85 26 25.549999 25.950001 31926100 16.110923
"2002-12-23" 25.65 26 25.469999 25.73 20381800 15.974336
"2002-12-24" 25.4 25.629999 25.299999 25.33 7503200 15.725998
"2002-12-26" 25.57 25.98 25.200001 25.299999 15078000 15.707372
"2002-12-27" 25.200001 25.299999 24.540001 24.700001 18600200 15.450901
"2002-12-30" 24.530001 24.75 24.200001 24.5 22054600 15.325792
"2002-12-31" 24.35 24.59 24.1 24.35 21182900 15.231961
"2003-01-02" 24.65 25.6 24.549999 25.48 21813600 15.938823
"2003-01-03" 25.35 25.48 25.01 25.4 15025700 15.88878
"2003-01-06" 25.4 26.200001 25.35 26.049999 18845000 16.295382
"2003-01-07" 25.99 26.26 25.75 25.9 21805700 16.201551
"2003-01-08" 25.85 25.950001 25.360001 25.5 21583800 15.951334
"2003-01-09" 25.75 25.950001 25.629999 25.9 19371400 16.201551
"2003-01-10" 25.549999 25.98 25.5 25.65 18590600 16.045165
"2003-01-13" 25.75 25.98 25.51 25.639999 19551600 16.03891
"2003-01-14" 25.700001 25.84 25.42 25.709999 18353200 16.082698
"2003-01-15" 25.93 25.940001 25.18 25.190001 20564000 15.757416
"2003-01-16" 25.5 25.9 24.75 25.030001 24472900 15.65733
"2003-01-17" 24.799999 25.559999 24.299999 24.879999 25292900 15.563497
"2003-01-21" 24.889999 25.030001 23.99 24.059999 21500100 15.050553
"2003-01-22" 24.049999 24.07 23.51 23.549999 24849200 14.731526
"2003-01-23" 23.65 24.23 23.620001 23.950001 21979700 14.981744
"2003-01-24" 23.799999 23.950001 23.01 23.059999 23816200 14.42501
"2003-01-27" 23.049999 23.76 22.73 23.049999 28459900 14.418755
"2003-01-28" 23.6 23.6 23.030001 23.15 22571000 14.481309
"2003-01-29" 22.799999 23.23 22.51 23.030001 25473300 14.406245
"2003-01-30" 23.040001 23.15 22.52 22.549999 21649400 14.105983
"2003-01-31" 22.5 23.25 22.450001 23.139999 26239200 14.475054
"2003-02-03" 23.35 23.75 23.25 23.65 21327600 14.79408
"2003-02-04" 23.15 23.23 22.870001 23.049999 24473300 14.418755
"2003-02-05" 23.200001 23.620001 22.85 23 19998900 14.387478
"2003-02-06" 22.9 23.07 22.6 22.889999 19594000 14.318668
"2003-02-07" 23 23.1 22.459999 22.700001 22822100 14.199816
"2003-02-10" 22.610001 22.700001 22.23 22.629999 23560500 14.156027
"2003-02-11" 22.65 22.82 22.4 22.5 21898300 14.074707
"2003-02-12" 22.5 22.68 22.24 22.25 18219100 13.918321
"2003-02-13" 22.280001 22.299999 21.299999 22.17 22660300 13.868278
"2003-02-14" 22.08 22.48 21.82 22.48 26371500 14.062196
"2003-02-18" 22.540001 23.059999 22.540001 22.91 21042400 14.331179
"2003-02-19" 22.92 23.35 22.709999 23.35 19038000 14.606418
"2003-02-20" 23.299999 23.49 23.139999 23.35 23752500 14.606418
"2003-02-21" 23.450001 24.01 23.129999 23.799999 25029000 14.887912
"2003-02-24" 23.950001 24.200001 23.42 23.42 23585300 14.650206
"2003-02-25" 23.15 24.049999 22.9 23.98 24857300 15.000509
"2003-02-26" 23.85 23.969999 23.34 23.370001 18853200 14.735684
"2003-02-27" 23.469999 24.049999 23.33 23.9 24811100 15.069869
"2003-02-28" 23.9 24.190001 23.74 24.049999 22358000 15.16445
"2003-03-03" 24.200001 24.5 23.799999 23.9 21023300 15.069869
"2003-03-04" 23.73 23.799999 23.280001 23.4 16680100 14.7546
"2003-03-05" 23.25 23.9 23.24 23.799999 21168300 15.006815
"2003-03-06" 23.6 24.059999 23.5 23.950001 20613700 15.101397
"2003-03-07" 23.5 24.4 23.4 24.299999 28621100 15.322084
"2003-03-10" 23.9 24.08 23.6 23.6 20142100 14.880708
"2003-03-11" 23.67 23.969999 23.34 23.35 21506000 14.723073
"2003-03-12" 23.219999 23.799999 23.16 23.799999 22940100 15.006815
"2003-03-13" 24.200001 25.23 24.200001 25.209999 38540500 15.895874
"2003-03-14" 25.25 25.67 24.950001 25.65 29924900 16.173311
"2003-03-17" 25 26.4 24.75 26.27 34557500 16.564246
"2003-03-18" 26.299999 26.450001 25.950001 26.4 25136000 16.646215
"2003-03-19" 26.389999 27.02 26.120001 26.98 24912900 17.011927
"2003-03-20" 26.860001 26.950001 26.43 26.85 24890200 16.929958
"2003-03-21" 27.24 28 27.1 28 39905500 17.655077
"2003-03-24" 26.85 27.950001 26.51 26.73 27822200 16.854293
"2003-03-25" 26.73 27.18 26.4 26.98 22126100 17.011927
"2003-03-26" 26.98 27.08 26.52 26.6 21602800 16.772323
"2003-03-27" 26.049999 26.530001 25.940001 26.440001 20937700 16.671437
"2003-03-28" 26.25 26.43 26.02 26.030001 16256600 16.412917
"2003-03-31" 25.450001 26.5 25.32 25.5 24471400 16.078731
"2003-04-01" 25.549999 26.32 25.5 26.129999 21391600 16.47597
"2003-04-02" 26.950001 27.27 26.719999 27.049999 27475800 17.056065
"2003-04-03" 27.280001 27.9 26.6 27.549999 28277900 17.371334
"2003-04-04" 27.57 27.790001 27.33 27.629999 17288800 17.421777
"2003-04-07" 28.34 28.690001 27.73 27.76 27382400 17.503748
"2003-04-08" 27.950001 28.25 27.799999 28.059999 17955500 17.692909
"2003-04-09" 27.879999 28.049999 27.15 27.299999 25533900 17.2137
"2003-04-10" 27.290001 27.389999 26.9 27.379999 16678800 17.264143
"2003-04-11" 27.68 27.93 27.35 27.65 17959600 17.434388
"2003-04-14" 27.389999 27.790001 27.27 27.76 16071900 17.503748
"2003-04-15" 27.9 28.32 27.74 28.299999 20397500 17.844238
"2003-04-16" 28.299999 28.530001 27.790001 27.83 16556700 17.547885
"2003-04-17" 27.84 28.5 27.780001 28.49 16099300 17.964041
"2003-04-21" 28.469999 28.530001 27.469999 28.16 12801100 17.755963
"2003-04-22" 28.1 28.99 28.049999 28.99 20658200 18.27931
"2003-04-23" 28.99 29.5 28.83 29.389999 20573000 18.531525
"2003-04-24" 29 29.290001 28.76 29.1 17787600 18.34867
"2003-04-25" 29.07 29.200001 28.790001 29.110001 19262100 18.354975
"2003-04-28" 28.75 29.780001 28.75 29.52 20062400 18.613496
"2003-04-29" 29.68 29.719999 29.15 29.4 20857800 18.537831
"2003-04-30" 29.280001 29.6 29.15 29.450001 22146000 18.569358
"2003-05-01" 29.450001 29.450001 28.370001 29.1 20380600 18.34867
"2003-05-02" 28.799999 29.26 28.77 29.08 20404400 18.336058
"2003-05-05" 29.040001 29.200001 28.719999 28.83 17300300 18.178424
"2003-05-06" 28.790001 29.34 28.790001 29.120001 18448000 18.361281
"2003-05-07" 29.219999 29.219999 28.73 28.85 18733600 18.191035
"2003-05-08" 28.700001 28.959999 28.379999 28.469999 15109400 17.95143
"2003-05-09" 28.6 29.09 28.08 29 14971800 18.285615
"2003-05-12" 28.879999 29.07 28.75 28.969999 16037400 18.266699
"2003-05-13" 28.75 29.02 28.32 28.549999 18987900 18.001873
"2003-05-14" 28.879999 28.879999 28.4 28.610001 15937800 18.039706
"2003-05-15" 28.700001 28.93 28.35 28.48 16075100 17.957735
"2003-05-16" 28.4 28.52 27.85 27.85 26335300 17.560496
"2003-05-19" 27.65 27.77 27.459999 27.549999 18787300 17.371334
"2003-05-20" 27.74 27.99 27.35 27.73 17056200 17.484831
"2003-05-21" 27.43 27.75 27.4 27.6 16583900 17.402862
"2003-05-22" 27.700001 27.889999 27.59 27.73 17554500 17.484831
"2003-05-23" 27.73 27.91 27.6 27.639999 12470500 17.428083
"2003-05-27" 27.5 28.52 27.42 28.309999 22496500 17.850544
"2003-05-28" 28.549999 28.57 28.129999 28.27 18433100 17.825323
"2003-05-29" 28.27 28.950001 27.83 28.25 19311400 17.812712
"2003-05-30" 28.4 28.780001 28.26 28.700001 23629200 18.096454
"2003-06-02" 29.42 29.42 28.82 29 20997600 18.285615
"2003-06-03" 29 29.129999 28.75 29.049999 14795900 18.317142
"2003-06-04" 29.08 29.469999 28.969999 29.360001 17274500 18.51261
"2003-06-05" 29.33 29.85 29 29.780001 19637500 18.777436
"2003-06-06" 30.209999 30.52 29.860001 30.299999 28558400 19.105315
"2003-06-09" 30.049999 30.34 30.040001 30.139999 16455700 19.004429
"2003-06-10" 30.299999 30.59 30.190001 30.59 15457900 19.288172
"2003-06-11" 30.59 31.120001 30.450001 30.98 16908500 19.534081
"2003-06-12" 31.09 31.200001 30.66 31.07 16943400 19.59083
"2003-06-13" 31 31.08 30.17 30.65 16620200 19.326004
"2003-06-16" 30.85 31.35 30.76 31.34 18743300 19.761076
"2003-06-17" 31.42 31.66 31.17 31.200001 19250700 19.672801
"2003-06-18" 31.110001 31.32 30.700001 30.73 19267600 19.376447
"2003-06-19" 30.26 30.370001 29.610001 29.860001 34908700 18.827879
"2003-06-20" 30.200001 30.309999 29.809999 30.01 37775200 18.922459
"2003-06-23" 29.959999 30.26 29.75 29.870001 16911800 18.834184
"2003-06-24" 29.870001 30.08 29.82 29.93 15937900 18.872016
"2003-06-25" 29.84 30.07 29.24 29.26 19249200 18.449556
"2003-06-26" 29.049999 29.530001 28.959999 29.15 16964600 18.500327
"2003-06-27" 29.200001 29.959999 28.530001 28.620001 17794100 18.163958
"2003-06-30" 28.719999 28.99 28.549999 28.68 15558100 18.202037
"2003-07-01" 28.48 28.799999 28.08 28.629999 20835200 18.170303
"2003-07-02" 28.82 28.879999 28.42 28.610001 21819500 18.157611
"2003-07-03" 28.620001 28.799999 28.41 28.549999 12294700 18.119531
"2003-07-07" 28.93 29.5 28.870001 29.27 19605700 18.576486
"2003-07-08" 29.27 29.27 28.65 28.809999 22860100 18.284542
"2003-07-09" 28.85 28.940001 28.309999 28.379999 28195400 18.011639
"2003-07-10" 28.379999 28.65 28 28.190001 21155700 17.891054
"2003-07-11" 28.35 28.85 27.99 28.120001 28780300 17.846628
"2003-07-14" 28.5 28.74 28.01 28.040001 22771900 17.795855
"2003-07-15" 28.24 28.33 27.52 27.67 24730200 17.561031
"2003-07-16" 27.719999 27.790001 27.129999 27.379999 22042800 17.376979
"2003-07-17" 27.15 27.57 26.9 27.1 23477800 17.199275
"2003-07-18" 27.58 27.860001 27.200001 27.780001 20152900 17.630844
"2003-07-21" 27.77 27.85 27.02 27.16 17010100 17.237354
"2003-07-22" 27.200001 27.459999 27 27.41 17399500 17.396019
"2003-07-23" 27.4 27.440001 27 27.42 18908500 17.402366
"2003-07-24" 27.65 27.98 27.370001 27.440001 19250800 17.415059
"2003-07-25" 27.68 28.49 27.58 28.43 23574600 18.043372
"2003-07-28" 28.549999 28.799999 28.209999 28.370001 18566700 18.005293
"2003-07-29" 28.379999 28.4 27.799999 27.9 18375600 17.707002
"2003-07-30" 28.15 28.190001 27.700001 27.969999 13678500 17.751428
"2003-07-31" 28.35 28.98 28.040001 28.440001 27435100 18.049719
"2003-08-01" 28.200001 28.68 28.200001 28.459999 16840800 18.062411
"2003-08-04" 28.459999 28.6 27.799999 28.48 15046700 18.075105
"2003-08-05" 28.26 28.48 27.76 27.799999 16239500 17.643536
"2003-08-06" 27.799999 28.1 27.530001 27.68 17207500 17.567378
"2003-08-07" 27.68 28.120001 27.18 28.08 13142000 17.821241
"2003-08-08" 27.940001 28.24 27.940001 28.08 10593300 17.821241
"2003-08-11" 28.049999 28.459999 28 28.280001 11657800 17.948174
"2003-08-12" 28.32 28.4 27.98 28.33 14087300 17.979906
"2003-08-13" 28.440001 28.48 27.85 28.02 15337700 17.783162
"2003-08-14" 28.200001 28.74 28.030001 28.549999 19531900 18.119531
"2003-08-15" 28.700001 28.98 28.610001 28.780001 14257500 18.265503
"2003-08-18" 29 29.85 28.969999 29.799999 25953200 18.912855
"2003-08-19" 29.9 30 29.33 29.85 21179600 18.944589
"2003-08-20" 29.84 29.84 29.25 29.450001 16401800 18.690725
"2003-08-21" 29.700001 30.280001 29.620001 30.16 24496600 19.141333
"2003-08-22" 30.299999 30.389999 29.75 29.879999 19923200 18.963628
"2003-08-25" 29.780001 29.85 29.549999 29.85 11508900 18.944589
"2003-08-26" 29.65 29.950001 29.4 29.879999 14060300 18.963628
"2003-08-27" 29.629999 29.809999 29.6 29.75 12185300 18.881123
"2003-08-28" 29.799999 29.9 29.4 29.68 13707300 18.836697
"2003-08-29" 29.58 29.700001 29.299999 29.57 13129600 18.766884
"2003-09-02" 29.75 30.49 29.58 30.440001 24469700 19.319038
"2003-09-03" 30.549999 31.26 30.51 31.120001 34207100 19.750607
"2003-09-04" 31.110001 31.35 31.01 31.32 18892100 19.877538
"2003-09-05" 30.940001 31.209999 30.82 31.040001 18543900 19.699834
"2003-09-08" 31.030001 31.52 30.6 31.379999 15212200 19.915617
"2003-09-09" 31.059999 31.27 30.9 31.16 16168700 19.775993
"2003-09-10" 31.049999 31.24 30.9 31.030001 18147000 19.693487
"2003-09-11" 31.049999 31.65 31.049999 31.48 20060800 19.979084
"2003-09-12" 31.43 31.6 31.129999 31.530001 16634100 20.010817
"2003-09-15" 31.5 31.75 31.25 31.4 14279600 19.928311
"2003-09-16" 31.23 32.029999 31.23 31.93 20066600 20.264681
"2003-09-17" 31.780001 31.940001 31.48 31.719999 19185500 20.131402
"2003-09-18" 31.77 32.18 31.709999 32.110001 22265400 20.37892
"2003-09-19" 32.419998 32.419998 31.52 31.93 23219700 20.264681
"2003-09-22" 31.6 31.9 31.200001 31.4 18566300 19.928311
"2003-09-23" 31.299999 31.6 31.18 31.559999 13109000 20.029856
"2003-09-24" 31.6 31.690001 30.809999 30.809999 19129600 19.553862
"2003-09-25" 30.83 31.6 30.34 30.379999 19008100 19.400598
"2003-09-26" 30.120001 30.309999 29.309999 29.870001 22431000 19.074915
"2003-09-29" 30 30.66 29.98 30.370001 20938700 19.394213
"2003-09-30" 30.25 30.290001 29.620001 29.809999 28837600 19.036598
"2003-10-01" 29.809999 30.67 29.799999 30.629999 23842500 19.560248
"2003-10-02" 30.540001 30.9 30.43 30.75 17667900 19.63688
"2003-10-03" 31.15 31.299999 30.75 30.82 20911100 19.681582
"2003-10-06" 31 31.049999 30.73 30.790001 13471800 19.662425
"2003-10-07" 30.58 30.809999 30.51 30.65 19041600 19.57302
"2003-10-08" 30.549999 30.65 30.15 30.200001 21670200 19.285652
"2003-10-09" 30.530001 30.549999 30 30.129999 26752700 19.240949
"2003-10-10" 29.65 29.65 29.200001 29.32 39152600 18.723685
"2003-10-13" 29.52 29.549999 28.65 28.93 29537600 18.474632
"2003-10-14" 28.9 29.290001 28.66 29.290001 21406800 18.704528
"2003-10-15" 29.41 29.450001 28.74 28.85 23436800 18.423545
"2003-10-16" 28.83 29.139999 28.780001 29.02 16644900 18.532106
"2003-10-17" 29.02 29.059999 28.42 28.549999 21286800 18.231965
"2003-10-20" 28.75 28.780001 28.51 28.780001 16070600 18.378843
"2003-10-21" 29 29 28.780001 28.879999 16186500 18.442702
"2003-10-22" 28.780001 28.780001 28.299999 28.35 20064000 18.104246
"2003-10-23" 28.35 28.73 28.24 28.389999 18290000 18.129789
"2003-10-24" 28.389999 28.4 28 28.299999 17771700 18.072315
"2003-10-27" 28.5 28.549999 28.129999 28.219999 16609000 18.021227
"2003-10-28" 28.48 28.540001 28.23 28.52 19283200 18.212807
"2003-10-29" 28.52 29.15 28.42 28.83 20577400 18.410772
"2003-10-30" 29.15 29.25 28.790001 28.879999 20940700 18.442702
"2003-10-31" 28.950001 29.25 28.950001 29.01 16863700 18.52572
"2003-11-03" 29.049999 29.26 28.799999 28.799999 18126300 18.391614
"2003-11-04" 28.809999 28.809999 28.4 28.66 19007700 18.302211
"2003-11-05" 28.41 28.58 28.25 28.43 17140600 18.155334
"2003-11-06" 28.299999 28.440001 28.049999 28.440001 15762600 18.16172
"2003-11-07" 28.540001 28.6 28.059999 28.120001 17998300 17.957369
"2003-11-10" 28.23 28.24 28.09 28.17 14037900 17.989298
"2003-11-11" 28.15 28.190001 27.969999 28.110001 15770600 17.950982
"2003-11-12" 28.120001 28.799999 28.1 28.700001 23640400 18.327755
"2003-11-13" 28.6 28.73 28.15 28.34 24937400 18.09786
"2003-11-14" 28.25 28.280001 27.85 27.879999 27533200 17.804104
"2003-11-17" 27.67 28.85 27.370001 27.809999 23500900 17.759402
"2003-11-18" 28.42 28.92 28.4 28.440001 41093700 18.16172
"2003-11-19" 29 29.530001 28.950001 29.469999 44900400 18.819475
"2003-11-20" 29.120001 29.459999 28.790001 28.950001 24407500 18.487405
"2003-11-21" 29.08 29.950001 28.530001 28.559999 24952100 18.238351
"2003-11-24" 28.809999 28.940001 28.620001 28.75 18272900 18.359685
"2003-11-25" 28.77 29.1 28.620001 28.91 16317000 18.46186
"2003-11-26" 29.110001 29.129999 28.530001 28.77 15137500 18.372457
"2003-11-28" 28.85 28.9 28.65 28.67 8372200 18.308597
"2003-12-01" 29.200001 29.209999 28.780001 29.030001 19829700 18.538492
"2003-12-02" 29.030001 29.48 28.950001 29.48 24205400 18.825861
"2003-12-03" 29.59 29.700001 29.32 29.52 25066600 18.851405
"2003-12-04" 29.4 29.549999 29.1 29.15 19621200 18.615123
"2003-12-05" 29.16 29.4 29.01 29.1 13716000 18.583194
"2003-12-08" 29.15 29.41 29.15 29.370001 15077000 18.755616
"2003-12-09" 29.5 29.809999 29.440001 29.559999 24682500 18.876948
"2003-12-10" 29.65 29.719999 29.540001 29.719999 22898800 18.979124
"2003-12-11" 29.74 30.469999 29.74 30.4 28669600 19.413371
"2003-12-12" 30.280001 30.450001 29.950001 30.110001 20599000 19.228178
"2003-12-15" 30.59 30.6 30.110001 30.33 26989400 19.368669
"2003-12-16" 30.42 30.799999 30.209999 30.65 25709500 19.57302
"2003-12-17" 30.65 30.73 30.440001 30.73 21663400 19.624108
"2003-12-18" 30.870001 30.91 30.73 30.85 24383300 19.70074
"2003-12-19" 30.889999 31 30.51 30.889999 25295800 19.726283
"2003-12-22" 30.799999 31 30.73 31 16271500 19.79653
"2003-12-23" 30.950001 31.290001 30.91 31.1 15449100 19.86039
"2003-12-24" 31.049999 31.059999 30.790001 30.9 5805500 19.73267
"2003-12-26" 30.889999 30.969999 30.700001 30.719999 5089000 19.617722
"2003-12-29" 30.700001 30.83 30.52 30.83 16634500 19.816985
"2003-12-30" 30.83 30.860001 30.58 30.719999 14046300 19.746278
"2003-12-31" 30.629999 30.98 30.58 30.98 16831900 19.913402
"2004-01-02" 31 31.58 30.92 31.120001 18338500 20.003392
"2004-01-05" 31.24 31.58 31.110001 31.58 19598900 20.299072
"2004-01-06" 31.42 31.530001 31.200001 31.370001 16464000 20.164088
"2004-01-07" 31.35 31.68 31.16 31.68 18573600 20.36335
"2004-01-08" 31.860001 32.25 31.67 32.25 27010800 20.729736
"2004-01-09" 31.65 32.189999 31.65 31.799999 24000200 20.440483
"2004-01-12" 31.950001 32.099998 31.92 32.09 18626300 20.626891
"2004-01-13" 32.009998 32.130001 31.360001 31.610001 26726300 20.318356
"2004-01-14" 31.790001 32.040001 31.530001 32 16448300 20.56904
"2004-01-15" 32.07 32.150002 31.65 32 19820000 20.56904
"2004-01-16" 32.400002 33.470001 32.23 33.349998 50356900 21.436796
"2004-01-20" 33.75 33.75 33.169998 33.360001 26426900 21.443225
"2004-01-21" 33.470001 34.040001 33.029999 33.849998 21386800 21.758187
"2004-01-22" 33.98 34.049999 33.419998 33.52 17891300 21.54607
"2004-01-23" 33.650002 33.889999 33.080002 33.209999 16320000 21.346807
"2004-01-26" 33.48 34.200001 33.419998 34.139999 21332100 21.944594
"2004-01-27" 34.25 34.459999 34.029999 34.189999 20280700 21.976733
"2004-01-28" 34.299999 34.57 33.509998 33.759998 27114500 21.700336
"2004-01-29" 34 34.150002 33.66 34.029999 20786300 21.873888
"2004-01-30" 33.860001 33.970001 33.48 33.630001 17186900 21.616776
"2004-02-02" 33.689999 33.959999 33.32 33.630001 18672000 21.616776
"2004-02-03" 33.66 33.66 33.130001 33.209999 16444800 21.346807
"2004-02-04" 33.060001 33.990002 32.900002 33.18 20106100 21.327524
"2004-02-05" 33.310001 33.700001 33.049999 33.52 13462800 21.54607
"2004-02-06" 33.27 33.450001 32.98 33.18 18326700 21.327524
"2004-02-09" 33.349998 33.349998 32.799999 32.889999 15430000 21.141116
"2004-02-10" 33.169998 33.169998 32.400002 32.5 22184600 20.890432
"2004-02-11" 32.5 33.330002 32.349998 33.080002 23808200 21.263247
"2004-02-12" 33.150002 33.25 32.650002 32.860001 15483500 21.121834
"2004-02-13" 33 33.169998 32.720001 32.720001 16163400 21.031844
"2004-02-17" 33.080002 33.189999 32.93 33.049999 14970700 21.243961
"2004-02-18" 33.049999 33.240002 32.75 32.75 15276100 21.051127
"2004-02-19" 33 33.099998 32.580002 32.599998 18374000 20.954709
"2004-02-20" 32.790001 32.889999 32.5 32.700001 17531100 21.018989
"2004-02-23" 32.75 33.48 32.709999 33.419998 20830700 21.48179
"2004-02-24" 33.41 33.66 33.049999 33.279999 21163300 21.391801
"2004-02-25" 33.299999 33.310001 32.919998 32.970001 16815600 21.19254
"2004-02-26" 32.720001 32.889999 32.610001 32.669998 16717200 21.127868
"2004-02-27" 32.75 32.950001 32.52 32.52 17012000 21.030863
"2004-03-01" 32.689999 32.93 32.509998 32.790001 15690800 21.205474
"2004-03-02" 32.93 32.950001 32.419998 32.490002 18938400 21.011463
"2004-03-03" 32.459999 32.869999 32.41 32.849998 14797700 21.244275
"2004-03-04" 32.700001 32.950001 32.700001 32.900002 15287500 21.276612
"2004-03-05" 32.650002 33.48 32.599998 32.77 18573000 21.19254
"2004-03-08" 32.5 32.5 31.76 31.83 27443300 20.584636
"2004-03-09" 31.59 31.700001 31.309999 31.559999 58142400 20.410025
"2004-03-10" 31.639999 31.66 30.9 31.1 40497500 20.112542
"2004-03-11" 30.92 31.15 30.26 30.42 42291200 19.672782
"2004-03-12" 30.629999 30.77 30.459999 30.6 28106600 19.789189
"2004-03-15" 30.85 30.940001 30.129999 30.299999 34590500 19.595176
"2004-03-16" 30.65 30.690001 30.1 30.5 25267500 19.724518
"2004-03-17" 30.6 30.85 30.51 30.76 24289500 19.892662
"2004-03-18" 30.629999 30.780001 30.299999 30.719999 26695200 19.866793
"2004-03-19" 30.620001 30.709999 30.110001 30.139999 40369800 19.491704
"2004-03-22" 29.940001 30 29.02 29.41 45559200 19.019609
"2004-03-23" 29.790001 29.860001 29.190001 29.200001 59053800 18.883801
"2004-03-24" 29.049999 29.200001 28.879999 29.18 58666800 18.870867
"2004-03-25" 29.209999 29.75 29.1 29.700001 55518800 19.207154
"2004-03-26" 30.02 30.9 30.02 30.1 69142600 19.465836
"2004-03-29" 30.58 30.84 30.450001 30.48 59129400 19.711584
"2004-03-30" 30.450001 30.700001 30.309999 30.690001 48220800 19.847392
"2004-03-31" 30.68 30.68 30.41 30.52 49868200 19.737452
"2004-04-01" 30.42 30.969999 30.33 30.620001 47570600 19.802123
"2004-04-02" 30.91 31.15 30.85 31.059999 54217300 20.086673
"2004-04-05" 30.98 31.58 30.969999 31.58 54271400 20.42296
"2004-04-06" 31.48 31.83 31.370001 31.52 47456000 20.384158
"2004-04-07" 31.66 31.700001 31.290001 31.4 30772700 20.306553
"2004-04-08" 31.780001 31.85 31.15 31.41 38891700 20.31302
"2004-04-12" 31.549999 31.74 31.450001 31.620001 17174300 20.448829
"2004-04-13" 31.690001 31.74 30.860001 31 32492800 20.047871
"2004-04-14" 30.65 30.700001 30.15 30.48 36003500 19.711584
"2004-04-15" 30.700001 30.780001 30.299999 30.76 24924600 19.892662
"2004-04-16" 30.879999 31.34 30.780001 31.23 25801000 20.196613
"2004-04-19" 31.18 31.190001 30.4 31.1 18000200 20.112542
"2004-04-20" 31.15 31.200001 30.389999 30.469999 20551200 19.705116
"2004-04-21" 30.549999 30.75 30.040001 30.700001 30059800 19.85386
"2004-04-22" 30.5 30.940001 30.209999 30.85 35252800 19.950865
"2004-04-23" 31 31 30.549999 30.690001 19259300 19.847392
"2004-04-26" 30.85 30.92 30.65 30.75 16629500 19.886194
"2004-04-27" 30.92 31.040001 30.5 30.549999 26838200 19.756853
"2004-04-28" 30.35 30.4 30 30.02 27366000 19.4141
"2004-04-29" 30.15 30.360001 29.98 30.049999 23555200 19.4335
"2004-04-30" 30.120001 30.280001 29.799999 29.950001 23172800 19.36883
"2004-05-03" 30.120001 30.370001 30.02 30.299999 17002200 19.595176
"2004-05-04" 30.42 30.709999 30.26 30.440001 17425600 19.685716
"2004-05-05" 29.620001 30.549999 29.620001 30.49 17983100 19.718051
"2004-05-06" 30.35 30.549999 30.1 30.469999 16222900 19.705116
"2004-05-07" 30.32 30.65 29.98 30 19975100 19.401165
"2004-05-10" 29.75 30.75 29.549999 30.030001 28367300 19.420567
"2004-05-11" 30.120001 30.309999 29.959999 30.25 19691700 19.562842
"2004-05-12" 30 30.4 29.700001 30.4 25684600 19.659847
"2004-05-13" 30.15 30.48 30.120001 30.35 18062200 19.627512
"2004-05-14" 30.299999 30.450001 29.959999 30.16 18487300 19.504638
"2004-05-17" 29.700001 30.059999 29.68 29.969999 19907900 19.381764
"2004-05-18" 30.049999 30.469999 29.99 30.43 21856400 19.679249
"2004-05-19" 30.780001 30.9 30.16 30.25 24604800 19.562842
"2004-05-20" 30.26 30.450001 30.17 30.23 14329400 19.549907
"2004-05-21" 30.309999 30.690001 30.309999 30.65 21917300 19.821524
"2004-05-24" 30.940001 30.950001 30.559999 30.780001 19510800 19.905596
"2004-05-25" 30.700001 31.26 30.67 31.209999 23139300 20.183678
"2004-05-26" 31.18 31.440001 31.15 31.290001 18591000 20.235416
"2004-05-27" 31.299999 31.469999 31.049999 31.26 16240500 20.216014
"2004-05-28" 31.27 31.27 30.969999 31.120001 17527800 20.125476
"2004-06-01" 31 31.18 30.82 31.040001 19313900 20.07374
"2004-06-02" 31.18 31.219999 30.959999 31.1 17776200 20.112542
"2004-06-03" 31.1 31.32 30.940001 31 15552600 20.047871
"2004-06-04" 31.200001 31.360001 31.059999 31.23 17749000 20.196613
"2004-06-07" 31.48 31.690001 31.41 31.68 21037000 20.487631
"2004-06-08" 31.549999 31.700001 31.26 31.469999 19661000 20.351822
"2004-06-09" 31.4 31.58 31.15 31.18 18496900 20.164278
"2004-06-10" 31.15 31.5 31.15 31.49 15993700 20.364756
"2004-06-14" 31.35 31.58 31.299999 31.57 15855400 20.416493
"2004-06-15" 31.690001 31.940001 31.57 31.809999 23376400 20.571702
"2004-06-16" 31.780001 32.119999 31.73 32.110001 22431900 20.765714
"2004-06-17" 32.040001 32.439999 31.99 32.360001 31005700 20.927391
"2004-06-18" 32.34 32.689999 32.23 32.580002 60311300 21.069667
"2004-06-21" 32.580002 32.790001 32.470001 32.599998 22476000 21.082599
"2004-06-22" 32.5 32.970001 32.5 32.849998 24245300 21.244275
"2004-06-23" 32.860001 33.490002 32.73 33.419998 34333800 21.612897
"2004-06-24" 33.220001 33.279999 33.040001 33.27 34239800 21.645429
"2004-06-25" 33.200001 33.279999 32.18 32.18 80277000 20.936276
"2004-06-28" 32.799999 32.830002 32.110001 32.310001 36057300 21.020855
"2004-06-29" 32.34 32.470001 32.32 32.330002 20307200 21.033867
"2004-06-30" 32.400002 32.490002 32.080002 32.400002 27207000 21.079409
"2004-07-01" 32.400002 32.450001 31.870001 32.009998 31422500 20.825673
"2004-07-02" 31.950001 31.959999 31.639999 31.67 20217100 20.60447
"2004-07-06" 31.6 31.889999 31.5 31.83 17426200 20.708566
"2004-07-07" 31.73 32.200001 31.73 32.02 22072500 20.83218
"2004-07-08" 31.870001 32 31.68 31.700001 21470000 20.623989
"2004-07-09" 32.049999 32.25 31.92 32.169998 25224300 20.929769
"2004-07-12" 32.220001 32.650002 32.009998 32.599998 19183600 21.209526
"2004-07-13" 32.73 32.889999 32.650002 32.84 22947500 21.365671
"2004-07-14" 32.799999 33.240002 32.73 33.130001 32994900 21.554346
"2004-07-15" 33.110001 33.529999 33 33.369999 31380100 21.710488
"2004-07-16" 33.619999 33.619999 33.049999 33.09 25293700 21.528321
"2004-07-19" 33.299999 33.360001 32.919998 33.23 20281800 21.619405
"2004-07-20" 33.130001 33.25 32.970001 33.209999 18126200 21.606392
"2004-07-21" 33.330002 33.450001 32.599998 32.599998 21230200 21.209526
"2004-07-22" 32.549999 33.049999 32.400002 32.880001 18415100 21.391696
"2004-07-23" 32.830002 32.830002 32.119999 32.52 14593300 21.15748
"2004-07-26" 32.669998 32.75 32.02 32.310001 20165900 21.020855
"2004-07-27" 32.5 32.900002 32.450001 32.799999 17306500 21.339647
"2004-07-28" 33.299999 33.459999 32.349998 33.290001 22409300 21.658441
"2004-07-29" 33.349998 33.450001 32.970001 33.209999 16501300 21.606392
"2004-07-30" 33.07 33.25 32.880001 33.25 14087100 21.632417
"2004-08-02" 32.650002 33.349998 32.650002 33.259998 13292400 21.638922
"2004-08-03" 33.200001 33.200001 32.799999 32.869999 15790500 21.385189
"2004-08-04" 32.650002 32.950001 32.619999 32.880001 13320100 21.391696
"2004-08-05" 32.849998 32.939999 32.189999 32.220001 19942200 20.962301
"2004-08-06" 31.799999 31.959999 31.42 31.52 24647400 20.506881
"2004-08-09" 31.530001 32.049999 31.49 31.85 16011200 20.721578
"2004-08-10" 31.9 32.099998 31.75 32.09 13732800 20.877722
"2004-08-11" 31.9 32.240002 31.75 32.200001 13706400 20.949288
"2004-08-12" 31.98 32.029999 31.6 31.610001 14707900 20.565435
"2004-08-13" 31.700001 31.940001 31.5 31.889999 16281700 20.747602
"2004-08-16" 31.870001 32.299999 31.82 32.299999 14146600 21.014347
"2004-08-17" 32.310001 32.450001 32.049999 32.139999 14041800 20.910252
"2004-08-18" 32.099998 32.779999 32.009998 32.779999 17800500 21.326635
"2004-08-19" 32.630001 32.740002 32.330002 32.709999 13998500 21.281093
"2004-08-20" 32.66 32.799999 32.490002 32.650002 16269200 21.242058
"2004-08-23" 32.68 32.740002 32.459999 32.509998 13402200 21.150972
"2004-08-24" 32.700001 32.75 32.41 32.630001 15862300 21.229046
"2004-08-25" 32.52 32.990002 32.419998 32.790001 15740300 21.333142
"2004-08-26" 32.75 32.900002 32.639999 32.790001 9121000 21.333142
"2004-08-27" 32.75 32.860001 32.650002 32.77 7876200 21.32013
"2004-08-30" 32.630001 32.75 32.549999 32.57 9376100 21.190009
"2004-08-31" 32.490002 32.810001 32.310001 32.790001 16618400 21.333142
"2004-09-01" 32.790001 32.970001 32.619999 32.880001 11502500 21.391696
"2004-09-02" 32.900002 33.16 32.779999 33.130001 13834000 21.554346
"2004-09-03" 33 33.119999 32.779999 32.84 11664900 21.365671
"2004-09-07" 33.049999 33.490002 33.029999 33.34 18990800 21.690971
"2004-09-08" 33.34 33.720001 33.330002 33.66 26992400 21.899162
"2004-09-09" 33.599998 34.029999 33.59 33.860001 26170600 22.029283
"2004-09-10" 33.799999 34.009998 33.52 33.880001 16241400 22.042295
"2004-09-13" 33.880001 34.049999 33.709999 33.75 17123000 21.957716
"2004-09-14" 33.599998 33.82 33.52 33.82 13829300 22.003258
"2004-09-15" 33.82 33.82 33.490002 33.529999 12561300 21.814584
"2004-09-16" 33.580002 33.759998 33.5 33.529999 9464800 21.814584
"2004-09-17" 33.700001 34.240002 33.700001 34.220001 29386500 22.263499
"2004-09-20" 34.049999 34.470001 34.02 34.209999 19778800 22.256991
"2004-09-21" 34.220001 34.529999 34.029999 34.459999 15252500 22.419641
"2004-09-22" 34.200001 34.25 33.709999 33.93 20379800 22.074824
"2004-09-23" 33.77 33.77 33.400002 33.419998 15236500 21.871941
"2004-09-24" 33.5 33.52 33.209999 33.41 13324000 21.865397
"2004-09-27" 33.119999 33.310001 33.009998 33.119999 16905700 21.675604
"2004-09-28" 33.200001 33.470001 33.040001 33.310001 15419800 21.799953
"2004-09-29" 33.450001 33.580002 33.279999 33.450001 14456500 21.891576
"2004-09-30" 33.400002 33.610001 33.299999 33.580002 21029700 21.976656
"2004-10-01" 33.700001 33.990002 33.650002 33.970001 15692800 22.231894
"2004-10-04" 34 34.259998 33.889999 34.119999 15533200 22.330061
"2004-10-05" 34.09 34.119999 33.82 34.049999 12494100 22.284249
"2004-10-06" 34.09 34.400002 33.93 34.380001 14339400 22.500221
"2004-10-07" 34.139999 34.380001 33.950001 33.950001 13949100 22.218805
"2004-10-08" 33.98 34.299999 33.5 33.740002 18347800 22.081369
"2004-10-11" 33.799999 34.099998 33.779999 34 8777300 22.251527
"2004-10-12" 33.799999 34.200001 33.700001 34.02 12101400 22.264616
"2004-10-13" 34.25 34.279999 33.549999 33.709999 15327300 22.061734
"2004-10-14" 33.700001 33.799999 33.400002 33.459999 12660400 21.89812
"2004-10-15" 33.52 33.779999 33.400002 33.549999 15124500 21.957021
"2004-10-18" 33.400002 34.029999 33.220001 33.889999 15138600 22.179536
"2004-10-19" 33.880001 34.099998 33.419998 33.43 16378800 21.878487
"2004-10-20" 33.48 33.540001 33.060001 33.220001 16417300 21.741052
"2004-10-21" 33.150002 33.5 33 33.369999 16663700 21.839219
"2004-10-22" 33.369999 33.450001 32.740002 32.950001 16494100 21.564348
"2004-10-25" 33.099998 33.099998 32.650002 32.900002 14662900 21.531626
"2004-10-26" 33.099998 33.650002 32.900002 33.630001 20066700 22.009379
"2004-10-27" 33.57 33.950001 33.349998 33.950001 16688900 22.218805
"2004-10-28" 33.799999 34.150002 33.709999 34.029999 14379900 22.27116
"2004-10-29" 33.900002 34.150002 33.799999 34.119999 18331000 22.330061
"2004-11-01" 34.099998 34.139999 33.810001 34.049999 12919200 22.284249
"2004-11-02" 33.950001 34.380001 33.900002 34.049999 16923000 22.284249
"2004-11-03" 34.400002 34.450001 34.029999 34.330002 18906600 22.467499
"2004-11-04" 34.360001 35.09 34.330002 35.09 25234000 22.964885
"2004-11-05" 35.200001 35.400002 34.779999 35.189999 20886500 23.030329
"2004-11-08" 35.09 35.220001 34.919998 35.119999 13419300 22.984518
"2004-11-09" 35.02 35.439999 35.02 35.419998 15814700 23.180854
"2004-11-10" 35.48 35.599998 35.299999 35.32 17046000 23.11541
"2004-11-11" 35.419998 35.880001 35.400002 35.799999 14375300 23.429548
"2004-11-12" 35.970001 36.25 35.830002 36.25 18832400 23.724054
"2004-11-15" 36.25 36.27 35.950001 36.099998 14334400 23.625885
"2004-11-16" 36.049999 36.240002 35.849998 36.099998 13142000 23.625885
"2004-11-17" 36.279999 36.799999 36.099998 36.349998 18648200 23.789499
"2004-11-18" 36.400002 36.860001 36.380001 36.830002 15703100 24.103641
"2004-11-19" 36.830002 36.830002 35.939999 36.27 21810500 23.737144
"2004-11-22" 36.25 36.27 35.939999 36.09 15358700 23.619342
"2004-11-23" 35.970001 36.040001 35.490002 35.810001 21021100 23.436094
"2004-11-24" 35.849998 36 35.560001 35.639999 16805700 23.324835
"2004-11-26" 35.599998 35.630001 35.439999 35.439999 7889900 23.193944
"2004-11-29" 35.57 35.73 35.119999 35.299999 21630500 23.10232
"2004-11-30" 35.299999 35.610001 35.299999 35.360001 23067400 23.141588
"2004-12-01" 35.360001 36.02 35.360001 36.02 21709800 23.57353
"2004-12-02" 35.849998 36.09 35.75 35.939999 15978300 23.521172
"2004-12-03" 35.84 36.029999 35.650002 35.830002 15164900 23.449184
"2004-12-06" 35.650002 35.77 35.59 35.669998 11704500 23.344468
"2004-12-07" 35.599998 35.650002 35.27 35.310001 18764000 23.108866
"2004-12-08" 35.650002 35.900002 35.540001 35.709999 16388600 23.370647
"2004-12-09" 35.580002 36.09 35.5 36.02 15881900 23.57353
"2004-12-10" 36.150002 36.810001 36 36.689999 32039000 24.012015
"2004-12-13" 36.849998 37.52 36.82 37.48 28195500 24.529036
"2004-12-14" 37.389999 37.75 37.18 37.380001 26370400 24.463591
"2004-12-15" 37.389999 37.509998 37.009998 37.389999 20391100 24.470135
"2004-12-16" 37.299999 37.490002 37 37.110001 23825700 24.286888
"2004-12-17" 36.400002 37.09 36.259998 36.75 34996400 24.051283
"2004-12-20" 36.919998 37.200001 36.919998 37.110001 17123800 24.286888
"2004-12-21" 37.110001 37.240002 36.970001 37.169998 16388000 24.326153
"2004-12-22" 36.77 37.139999 36.66 36.84 17393600 24.253737
"2004-12-23" 36.75 36.950001 36.709999 36.77 10598200 24.207652
"2004-12-27" 36.849998 36.939999 36.57 36.57 9898700 24.075981
"2004-12-28" 36.540001 36.849998 36.529999 36.689999 12817700 24.154983
"2004-12-29" 36.57 36.599998 36.419998 36.560001 11195100 24.069399
"2004-12-30" 36.630001 36.830002 36.560001 36.599998 10461800 24.095731
"2004-12-31" 36.650002 36.759998 36.400002 36.5 13161700 24.029896
"2005-01-03" 36.709999 36.889999 36.439999 36.59 22229100 24.089148
"2005-01-04" 36.599998 36.849998 36.119999 36.150002 18847600 23.799474
"2005-01-05" 36.150002 36.34 35.93 35.93 18957100 23.654635
"2005-01-06" 36.029999 36.419998 35.939999 36.220001 19134500 23.845558
"2005-01-07" 36.360001 36.369999 35.849998 36 15004000 23.70072
"2005-01-10" 35.880001 36.139999 35.73 35.91 16452500 23.641468
"2005-01-11" 35.599998 35.73 35.32 35.400002 18909500 23.305709
"2005-01-12" 35.43 35.700001 35.099998 35.68 22979500 23.490047
"2005-01-13" 35.599998 35.639999 35.099998 35.23 14432800 23.193787
"2005-01-14" 35.360001 35.619999 35.27 35.52 14576900 23.384711
"2005-01-18" 35.279999 35.98 35.07 35.959999 20237800 23.674385
"2005-01-19" 35.82 35.900002 35.41 35.439999 12727900 23.332041
"2005-01-20" 35.450001 35.700001 35.279999 35.369999 17902900 23.285957
"2005-01-21" 35.799999 35.830002 35.110001 35.130001 28101200 23.127953
"2005-01-24" 35.220001 35.700001 34.950001 35.259998 22686400 23.213537
"2005-01-25" 35.650002 35.880001 35.57 35.700001 21843600 23.503214
"2005-01-26" 35.939999 36.099998 35.450001 35.490002 22038000 23.364961
"2005-01-27" 35.599998 35.700001 35.369999 35.610001 18429400 23.443962
"2005-01-28" 35.549999 35.77 35.419998 35.75 17750700 23.536132
"2005-01-31" 35.950001 36.18 35.900002 36.130001 17209600 23.786306
"2005-02-01" 36 36.380001 35.889999 36.279999 18612200 23.885058
"2005-02-02" 36.18 36.279999 36 36.25 13941500 23.865308
"2005-02-03" 36.150002 36.150002 35.93 36.07 13180900 23.746804
"2005-02-04" 36.02 36.330002 36.02 36.25 17661500 23.865308
"2005-02-07" 36.049999 36.360001 36.049999 36.23 13847800 23.852141
"2005-02-08" 36.279999 36.529999 36.200001 36.43 17573200 23.983812
"2005-02-09" 36.32 36.360001 35.869999 36.09 19199600 23.759972
"2005-02-10" 36.169998 36.240002 36.009998 36.049999 12948300 23.733637
"2005-02-11" 36 36.470001 35.950001 36.23 16082100 23.852141
"2005-02-14" 36.23 36.400002 36.200001 36.32 10485300 23.911393
"2005-02-15" 36.27 36.610001 36.25 36.389999 15600300 23.957477
"2005-02-16" 36.259998 36.34 36.060001 36.220001 13504500 23.845558
"2005-02-17" 36.130001 36.400002 36.02 36.029999 16210200 23.72047
"2005-02-18" 36.060001 36.060001 35.689999 35.880001 22154500 23.621718
"2005-02-22" 35.59 35.91 35.34 35.349998 21579300 23.272789
"2005-02-23" 35.150002 35.369999 35.119999 35.27 19486700 23.220122
"2005-02-24" 35.099998 35.610001 35.049999 35.549999 16036000 23.551363
"2005-02-25" 35.549999 35.700001 35.41 35.619999 14245300 23.597736
"2005-02-28" 35.419998 35.48 35.139999 35.200001 18632100 23.319494
"2005-03-01" 35.27 35.389999 35.150002 35.220001 16205500 23.332744
"2005-03-02" 35.080002 35.689999 35.060001 35.599998 17742100 23.584486
"2005-03-03" 35.740002 35.830002 35.450001 35.549999 17962800 23.551363
"2005-03-04" 35.82 36.23 35.720001 36.119999 20328400 23.928979
"2005-03-07" 36.169998 36.279999 36.049999 36.130001 12287100 23.935605
"2005-03-08" 36.029999 36.209999 36.009998 36.060001 12023100 23.889232
"2005-03-09" 35.880001 36.110001 35.700001 35.740002 15552300 23.677236
"2005-03-10" 35.849998 36.23 35.799999 36.130001 15612000 23.935605
"2005-03-11" 36.029999 36.139999 35.75 35.82 13175700 23.730234
"2005-03-14" 35.799999 36.220001 35.779999 36.220001 17319100 23.995229
"2005-03-15" 36.279999 36.48 36 36 17383800 23.849482
"2005-03-16" 35.810001 36.119999 35.48 35.610001 17691300 23.591113
"2005-03-17" 35.650002 35.709999 35.27 35.369999 14730400 23.432115
"2005-03-18" 35.41 35.880001 35.279999 35.880001 42768400 23.769984
"2005-03-21" 35.73 36.119999 35.48 36.009998 17066200 23.856105
"2005-03-22" 36 36.189999 35.419998 35.5 18172900 23.518239
"2005-03-23" 35.5 35.82 35.380001 35.5 22454500 23.518239
"2005-03-24" 35.830002 36.099998 35.709999 35.73 17984800 23.67061
"2005-03-28" 35.900002 36.189999 35.869999 35.970001 14165300 23.829608
"2005-03-29" 35.82 35.970001 35.43 35.529999 18153600 23.538113
"2005-03-30" 35.599998 36.220001 35.59 36.200001 19137900 23.981979
"2005-03-31" 36.099998 36.150002 35.959999 36.060001 17149200 23.889232
"2005-04-01" 36.18 36.220001 35.450001 35.470001 20718800 23.498365
"2005-04-04" 35.52 35.529999 35.02 35.240002 20584500 23.345994
"2005-04-05" 35.220001 35.5 35.169998 35.5 15926500 23.518239
"2005-04-06" 35.580002 35.73 35.439999 35.5 13934200 23.518239
"2005-04-07" 35.580002 35.849998 35.509998 35.779999 14381100 23.703734
"2005-04-08" 35.700001 35.959999 35.669998 35.740002 17180300 23.677236
"2005-04-11" 35.759998 35.939999 35.720001 35.82 11558000 23.730234
"2005-04-12" 35.669998 36.299999 35.459999 36.09 19463700 23.909105
"2005-04-13" 36.049999 36.220001 35.540001 35.639999 20304400 23.610986
"2005-04-14" 35.73 36.18 35.400002 35.5 25111400 23.518239
"2005-04-15" 35.82 36.490002 35.75 35.75 41834600 23.68386
"2005-04-18" 35.75 36.380001 35.75 36 27441600 23.849482
"2005-04-19" 36.25 36.32 35.900002 36 20234200 23.849482
"2005-04-20" 35.849998 36.009998 35.349998 35.52 23659100 23.531489
"2005-04-21" 35.799999 36.130001 35.619999 36.119999 19190600 23.928979
"2005-04-22" 36 36.310001 35.68 36.099998 19826000 23.915729
"2005-04-25" 36.349998 36.470001 36.150002 36.380001 16665900 24.101227
"2005-04-26" 36.400002 36.599998 36.16 36.18 17945700 23.968729
"2005-04-27" 36.049999 36.490002 35.939999 36.400002 17673400 24.114477
"2005-04-28" 36.080002 36.439999 35.619999 35.669998 21905700 23.63086
"2005-04-29" 35.82 36.220001 35.610001 36.200001 23407900 23.981979
"2005-05-02" 36.080002 36.34 36.049999 36.25 13760300 24.015103
"2005-05-03" 36.099998 36.150002 35.77 36.099998 26362200 23.915729
"2005-05-04" 36.110001 36.27 35.880001 36.200001 18072900 23.981979
"2005-05-05" 36.150002 36.23 35.73 35.849998 14924500 23.750108
"2005-05-06" 35.82 36.049999 35.799999 35.849998 17857700 23.750108
"2005-05-09" 35.84 36.23 35.830002 36.23 14586300 24.001853
"2005-05-10" 36.060001 36.189999 35.720001 35.830002 18040900 23.73686
"2005-05-11" 35.900002 36.209999 35.669998 36.189999 15190700 23.975353
"2005-05-12" 36.169998 36.310001 35.810001 35.869999 16027900 23.763358
"2005-05-13" 35.869999 36.07 35.560001 35.700001 18241000 23.650736
"2005-05-16" 35.849998 36.25 35.799999 36.240002 15510300 24.008479
"2005-05-17" 36.099998 36.470001 36.029999 36.459999 14821200 24.154224
"2005-05-18" 36.5 37 36.48 36.900002 23330600 24.44572
"2005-05-19" 36.900002 36.970001 36.689999 36.919998 13872800 24.458967
"2005-05-20" 36.950001 37.07 36.849998 37 16921500 24.511967
"2005-05-23" 36.830002 37.34 36.830002 37.18 15170300 24.631215
"2005-05-24" 37.02 37.25 37 37.07 13396300 24.558341
"2005-05-25" 37 37.09 36.759998 36.860001 12197000 24.41922
"2005-05-26" 37.02 37.099998 36.830002 36.939999 10943400 24.472217
"2005-05-27" 36.919998 36.98 36.860001 36.880001 8513400 24.43247
"2005-05-31" 36.880001 36.91 36.459999 36.48 20204200 24.167474
"2005-06-01" 36.48 37.009998 36.48 36.93 14898200 24.465593
"2005-06-02" 36.84 36.970001 36.810001 36.900002 19726200 24.44572
"2005-06-03" 36.799999 36.959999 36.650002 36.700001 11988700 24.313222
"2005-06-06" 36.650002 36.830002 36.57 36.610001 11998000 24.253598
"2005-06-07" 36.77 37.130001 36.740002 36.84 17090900 24.40597
"2005-06-08" 36.98 37.049999 36.799999 36.799999 12785400 24.37947
"2005-06-09" 36.75 36.84 36.52 36.790001 11781300 24.372846
"2005-06-10" 36.779999 36.950001 36.360001 36.630001 13645700 24.266848
"2005-06-13" 36.619999 36.860001 36.52 36.549999 14034500 24.213848
"2005-06-14" 36.5 36.689999 36.360001 36.41 14794400 24.121101
"2005-06-15" 36.450001 36.59 36.169998 36.32 17995200 24.061477
"2005-06-16" 36.27 36.439999 36.060001 36.110001 16058800 23.922355
"2005-06-17" 36.43 36.650002 36.09 36.5 35257600 24.180724
"2005-06-20" 36.32 36.41 36.209999 36.279999 16094400 24.034977
"2005-06-21" 36.330002 36.400002 36.150002 36.150002 21996400 23.948855
"2005-06-22" 36.200001 36.34 35.68 35.720001 29200400 23.663986
"2005-06-23" 35.5 35.630001 34.52 34.66 48926900 23.10405
"2005-06-24" 34.75 35.07 34.150002 34.779999 67540500 23.18404
"2005-06-27" 34.720001 34.860001 34.59 34.610001 23402900 23.070721
"2005-06-28" 34.84 35.200001 34.720001 35.150002 28127300 23.430681
"2005-06-29" 35.18 35.380001 34.990002 35 21079600 23.330691
"2005-06-30" 35 35.310001 34.549999 34.650002 33225600 23.097385
"2005-07-01" 34.849998 34.939999 34.66 34.740002 20273000 23.157378
"2005-07-05" 34.630001 34.900002 34.5 34.720001 26441600 23.144046
"2005-07-06" 34.549999 34.689999 34.279999 34.32 21047000 22.877409
"2005-07-07" 34.18 34.400002 33.93 34.18 30201400 22.784086
"2005-07-08" 34.380001 35.119999 34.349998 34.990002 30279500 23.324026
"2005-07-11" 35.189999 35.43 35.060001 35.110001 19597800 23.404016
"2005-07-12" 35.049999 35.240002 34.950001 35.099998 17591900 23.397349
"2005-07-13" 35.099998 35.299999 35.060001 35.18 18137600 23.450677
"2005-07-14" 35.389999 35.779999 35.25 35.630001 28649600 23.750644
"2005-07-15" 35.34 35.73 34.950001 35.529999 45331400 23.683983
"2005-07-18" 35.380001 35.490002 35.150002 35.200001 17413200 23.46401
"2005-07-19" 35.360001 35.450001 35.110001 35.330002 22167000 23.550667
"2005-07-20" 35.330002 35.369999 35.040001 35.299999 18471700 23.530668
"2005-07-21" 35.18 35.360001 35 35 16290900 23.330691
"2005-07-22" 35.240002 35.240002 34.869999 35.07 15019400 23.377352
"2005-07-25" 35.200001 35.200001 34.700001 34.77 18132200 23.177375
"2005-07-26" 34.830002 35.110001 34.689999 34.700001 16392100 23.130714
"2005-07-27" 34.709999 34.82 34.650002 34.799999 16689500 23.197372
"2005-07-28" 34.880001 35.049999 34.799999 34.880001 16256500 23.250701
"2005-07-29" 34.799999 34.919998 34.490002 34.5 19735300 22.997395
"2005-08-01" 34.57 34.619999 34.209999 34.25 19285400 22.830747
"2005-08-02" 34.25 34.560001 34.200001 34.25 19209400 22.830747
"2005-08-03" 34.259998 34.389999 34.09 34.209999 17914200 22.804083
"2005-08-04" 34.150002 34.220001 33.990002 34.009998 18816200 22.670764
"2005-08-05" 33.849998 34.009998 33.75 33.810001 18660800 22.537448
"2005-08-08" 33.849998 33.970001 33.700001 33.759998 14180700 22.504117
"2005-08-09" 33.970001 34.279999 33.900002 34.139999 17513500 22.757422
"2005-08-10" 34.299999 34.48 33.869999 33.880001 20809100 22.584109
"2005-08-11" 34.02 34.509998 33.950001 34.509998 21243000 23.00406
"2005-08-12" 34.32 34.560001 34.220001 34.25 17189500 22.830747
"2005-08-15" 34.119999 34.27 34.02 34.209999 13677400 22.804083
"2005-08-16" 34.110001 34.200001 33.869999 33.880001 16588800 22.584109
"2005-08-17" 33.880001 34.380001 33.860001 34.099998 16115900 22.730758
"2005-08-18" 34.040001 34.279999 33.939999 33.990002 13641400 22.657435
"2005-08-19" 34.09 34.259998 33.860001 33.950001 13573300 22.630771
"2005-08-22" 34.07 34.240002 33.82 33.970001 13591500 22.644103
"2005-08-23" 34 34.080002 33.779999 33.970001 15352800 22.644103
"2005-08-24" 33.919998 34.099998 33.540001 33.540001 19392300 22.357468
"2005-08-25" 33.5 33.619999 33.41 33.5 16387700 22.330804
"2005-08-26" 33.5 33.549999 33.310001 33.380001 17598900 22.250814
"2005-08-29" 33.169998 33.619999 33.099998 33.599998 18578600 22.397462
"2005-08-30" 33.5 33.560001 32.849998 33.240002 26793900 22.157492
"2005-08-31" 33.200001 33.68 32.959999 33.610001 27247300 22.40413
"2005-09-01" 33.43 33.529999 33 33.139999 26917100 22.090831
"2005-09-02" 33.400002 33.459999 33.209999 33.330002 20146700 22.217485
"2005-09-06" 33.450001 33.98 33.450001 33.939999 27486700 22.624103
"2005-09-07" 33.889999 34.049999 33.68 34.009998 21913600 22.670764
"2005-09-08" 34.009998 34.009998 33.73 33.849998 17878700 22.56411
"2005-09-09" 33.939999 34.23 33.900002 33.98 19448000 22.650768
"2005-09-12" 34 34.529999 33.990002 34.43 24023300 22.950734
"2005-09-13" 34.349998 34.439999 34.060001 34.279999 21236400 22.850744
"2005-09-14" 34.27 34.419998 34 34.049999 16835500 22.697429
"2005-09-15" 34.07 34.400002 34.07 34.380001 18851100 22.917405
"2005-09-16" 34.52 34.580002 34.220001 34.470001 40118500 22.977398
"2005-09-19" 34.299999 34.330002 33.889999 34.049999 23672500 22.697429
"2005-09-20" 34.139999 34.220001 33.75 33.84 19085700 22.557445
"2005-09-21" 33.52 33.740002 33.5 33.549999 22010500 22.364133
"2005-09-22" 33.330002 33.540001 33.16 33.299999 21734200 22.344004
"2005-09-23" 33.299999 33.580002 33.259998 33.400002 15630000 22.411105
"2005-09-26" 33.580002 33.619999 33.130001 33.27 19488300 22.323875
"2005-09-27" 33.470001 33.84 33.220001 33.639999 21821400 22.572141
"2005-09-28" 33.68 33.700001 33.259998 33.490002 16784300 22.471494
"2005-09-29" 33.299999 33.75 33.080002 33.650002 22081300 22.578852
"2005-09-30" 33.650002 33.77 33.34 33.669998 21274500 22.59227
"2005-10-03" 33.599998 33.630001 33.200001 33.23 24259900 22.297035
"2005-10-04" 33.330002 33.450001 32.849998 32.849998 27104900 22.042057
"2005-10-05" 32.900002 33.099998 32.669998 32.68 23034000 21.92799
"2005-10-06" 33.18 33.740002 33.18 33.59 33448000 22.538592
"2005-10-07" 33.900002 34.299999 33.68 34.220001 28726600 22.961317
"2005-10-10" 34.23 34.290001 33.959999 33.990002 17581100 22.806989
"2005-10-11" 33.990002 34.080002 33.689999 33.799999 18281100 22.679499
"2005-10-12" 33.580002 34.049999 33.580002 33.799999 18503900 22.679499
"2005-10-13" 33.75 34.209999 33.75 34.02 20034000 22.827118
"2005-10-14" 34.400002 34.48 34.099998 34.34 27776200 23.041835
"2005-10-17" 34.209999 34.5 33.939999 34.009998 23960100 22.820407
"2005-10-18" 34 34.419998 33.950001 34 19848600 22.813698
"2005-10-19" 33.93 34.41 33.900002 34.41 23067100 23.088804
"2005-10-20" 34.459999 34.459999 33.740002 33.880001 20431100 22.73318
"2005-10-21" 33.950001 34.07 33.650002 33.73 22503600 22.63253
"2005-10-24" 33.759998 34.139999 33.759998 34.130001 16519000 22.900928
"2005-10-25" 34.009998 34.130001 33.630001 33.91 18728000 22.753309
"2005-10-26" 33.98 34.200001 33.689999 33.700001 21563400 22.612401
"2005-10-27" 33.630001 33.689999 33.41 33.580002 17207200 22.531883
"2005-10-28" 33.68 34.09 33.52 34.049999 21614500 22.847247
"2005-10-31" 34 34.139999 33.84 33.91 26088500 22.753309
"2005-11-01" 33.970001 33.98 33.549999 33.599998 20620100 22.545301
"2005-11-02" 33.599998 33.970001 33.509998 33.810001 22910700 22.686211
"2005-11-03" 33.900002 34.150002 33.799999 33.98 17993200 22.800278
"2005-11-04" 33.98 34.099998 33.75 34.02 16657800 22.827118
"2005-11-07" 34.099998 34.130001 33.950001 34.02 14892600 22.827118
"2005-11-08" 33.880001 33.950001 33.73 33.759998 14820300 22.652659
"2005-11-09" 33.849998 34.150002 33.709999 33.919998 17845500 22.760018
"2005-11-10" 33.970001 34.740002 33.919998 34.5 29076500 23.149194
"2005-11-11" 34.549999 34.779999 34.400002 34.650002 13807300 23.249843
"2005-11-14" 34.66 34.66 34.299999 34.400002 14222300 23.082096
"2005-11-15" 34.41 34.619999 34.290001 34.400002 14971200 23.082096
"2005-11-16" 34.389999 34.709999 34.349998 34.540001 16478700 23.176034
"2005-11-17" 34.580002 34.77 34.400002 34.66 16120400 23.256552
"2005-11-18" 35.459999 35.799999 35.25 35.75 59164600 23.987933
"2005-11-21" 35.759998 36.34 35.650002 36.200001 33891600 24.289879
"2005-11-22" 36.049999 36.23 35.889999 36.060001 25731800 24.195941
"2005-11-23" 36.049999 36.139999 35.91 35.939999 17528500 24.11542
"2005-11-25" 36 36.220001 35.919998 36.200001 9330700 24.289879
"2005-11-28" 36.200001 36.200001 35.939999 35.98 18708100 24.14226
"2005-11-29" 36.130001 36.23 35.860001 35.93 23345500 24.108711
"2005-11-30" 35.950001 36.16 35.720001 35.720001 24312400 23.967804
"2005-12-01" 35.849998 35.900002 35.639999 35.75 21328400 23.987933
"2005-12-02" 35.75 35.75 35.259998 35.5 25442600 23.820185
"2005-12-05" 35.419998 35.860001 35.400002 35.77 24162400 24.001353
"2005-12-06" 35.900002 36.099998 35.720001 35.799999 26517800 24.021482
"2005-12-07" 35.799999 35.849998 35.41 35.57 28240900 23.867154
"2005-12-08" 35.57 35.66 35.27 35.349998 21764400 23.719535
"2005-12-09" 35.43 35.799999 35.34 35.529999 17448100 23.840314
"2005-12-12" 35.66 35.73 35.450001 35.549999 13760900 23.853734
"2005-12-13" 35.5 35.68 35.349998 35.470001 25389300 23.800056
"2005-12-14" 35.669998 35.889999 35.549999 35.77 21902600 24.001353
"2005-12-15" 35.939999 36.16 35.77 36 34030300 24.15568
"2005-12-16" 36.029999 36.259998 36.02 36.060001 34703300 24.195941
"2005-12-19" 36 36.110001 35.650002 35.82 21073000 24.034902
"2005-12-20" 35.669998 35.740002 35.380001 35.540001 21008900 23.847025
"2005-12-21" 35.66 35.66 35.25 35.32 22848200 23.699406
"2005-12-22" 35.169998 35.459999 35.169998 35.419998 17478700 23.935926
"2005-12-23" 35.560001 35.57 35.389999 35.419998 10709400 23.935926
"2005-12-27" 35.57 35.599998 35.029999 35.060001 17068100 23.692649
"2005-12-28" 35.060001 35.16 34.950001 35.110001 16795500 23.726437
"2005-12-29" 35.110001 35.450001 35.099998 35.189999 16141500 23.780498
"2005-12-30" 35.119999 35.220001 34.98 35.049999 18062700 23.68589
"2006-01-03" 35.099998 35.400002 34.799999 35.369999 33221200 23.902138
"2006-01-04" 35.349998 35.400002 35.099998 35.32 24017100 23.868349
"2006-01-05" 35.27 35.349998 35.099998 35.23 18857700 23.80753
"2006-01-06" 35.380001 35.529999 35.189999 35.470001 22084000 23.969717
"2006-01-09" 35.400002 35.43 35.240002 35.380001 20716000 23.908897
"2006-01-10" 35.27 35.310001 35.049999 35.189999 21041600 23.780498
"2006-01-11" 35.139999 35.549999 35.099998 35.43 22394400 23.942685
"2006-01-12" 35.450001 35.459999 34.939999 35 22159000 23.652102
"2006-01-13" 34.900002 35.25 34.799999 35.099998 17216600 23.719678
"2006-01-17" 35.630001 35.630001 34.82 34.939999 16068800 23.611554
"2006-01-18" 34.900002 34.91 34.610001 34.82 20154300 23.530462
"2006-01-19" 34.900002 34.900002 34.5 34.68 29312200 23.435854
"2006-01-20" 34.299999 34.5 33.220001 33.369999 88077400 22.550589
"2006-01-23" 33.529999 33.669998 33.259998 33.290001 38813000 22.496528
"2006-01-24" 33.549999 33.549999 32.91 32.959999 46479200 22.273521
"2006-01-25" 33.150002 33.200001 32.650002 32.759998 51385700 22.138366
"2006-01-26" 32.93 33.07 32.740002 33.02 48852100 22.314069
"2006-01-27" 32.950001 33.02 32.75 32.950001 43318100 22.266765
"2006-01-30" 32.900002 33.09 32.740002 32.93 35384400 22.253249
"2006-01-31" 32.900002 32.98 32.630001 32.75 39694300 22.131609
"2006-02-01" 32.66 33.189999 32.639999 33.139999 38064300 22.395161
"2006-02-02" 33.07 33.290001 32.880001 32.900002 30467300 22.232977
"2006-02-03" 32.799999 33.139999 32.77 32.849998 25827600 22.199186
"2006-02-06" 32.849998 32.889999 32.650002 32.75 23161900 22.131609
"2006-02-07" 32.66 32.73 32.209999 32.310001 36790700 21.83427
"2006-02-08" 32.310001 32.790001 32.23 32.740002 26756000 22.124853
"2006-02-09" 32.779999 33.040001 32.759998 32.919998 26323300 22.24649
"2006-02-10" 32.919998 33.369999 32.869999 33.279999 26559800 22.489769
"2006-02-13" 33.200001 33.459999 33.080002 33.25 20007900 22.469497
"2006-02-14" 33.18 33.540001 33.040001 33.459999 29264900 22.611409
"2006-02-15" 33.540001 33.540001 33.259998 33.459999 18831700 22.611409
"2006-02-16" 33.439999 33.5 33.060001 33.349998 23891400 22.537073
"2006-02-17" 33.349998 33.610001 33.290001 33.610001 25349000 22.712776
"2006-02-21" 33.610001 33.75 33.220001 33.360001 19904800 22.543832
"2006-02-22" 33.549999 33.75 33.5 33.639999 25721900 22.733048
"2006-02-23" 33.25 33.459999 33.209999 33.259998 22148300 22.64454
"2006-02-24" 33.25 33.310001 33.02 33.139999 18274200 22.56284
"2006-02-27" 33.220001 33.349998 33.110001 33.32 19327800 22.685391
"2006-02-28" 33.200001 33.299999 32.849998 32.869999 27699900 22.379015
"2006-03-01" 32.970001 33.029999 32.700001 32.759998 24492900 22.304122
"2006-03-02" 32.700001 32.91 32.580002 32.849998 25137600 22.365398
"2006-03-03" 32.75 33.34 32.73 33.060001 25562500 22.508375
"2006-03-06" 33.060001 33.25 32.950001 33.099998 21410600 22.535606
"2006-03-07" 33.040001 33.240002 33.009998 33.150002 21748800 22.56965
"2006-03-08" 33.060001 33.529999 33.009998 33.43 25081100 22.760283
"2006-03-09" 33.380001 33.540001 33.16 33.200001 24211500 22.603691
"2006-03-10" 33.279999 33.68 33.259998 33.650002 25769300 22.910067
"2006-03-13" 33.66 33.73 33.43 33.669998 19519200 22.923681
"2006-03-14" 33.5 33.849998 33.48 33.779999 19639000 22.998574
"2006-03-15" 33.779999 34.52 33.779999 34.419998 36577000 23.434307
"2006-03-16" 34.650002 34.700001 34.34 34.380001 31356000 23.407076
"2006-03-17" 34.470001 34.759998 34.400002 34.509998 40595800 23.495582
"2006-03-20" 34.540001 34.700001 34.400002 34.5 16125800 23.488775
"2006-03-21" 34.509998 34.689999 34.279999 34.34 20038700 23.379842
"2006-03-22" 34.380001 34.57 34.34 34.529999 16153000 23.509199
"2006-03-23" 34.450001 34.470001 34.009998 34.119999 20582500 23.230057
"2006-03-24" 34.029999 34.130001 33.889999 33.950001 14449100 23.114317
"2006-03-27" 33.869999 33.939999 33.689999 33.790001 15116800 23.005383
"2006-03-28" 33.709999 33.849998 33.490002 33.599998 22907700 22.876023
"2006-03-29" 33.549999 34.040001 33.549999 33.93 25037000 23.1007
"2006-03-30" 34.07 34.75 34.049999 34.650002 43659200 23.590901
"2006-03-31" 34.740002 35 34.720001 34.779999 37386600 23.679408
"2006-04-03" 34.790001 34.990002 34.59 34.689999 22345100 23.618132
"2006-04-04" 34.869999 34.869999 34.32 34.700001 21566000 23.624942
"2006-04-05" 34.650002 34.740002 34.389999 34.419998 19543000 23.434307
"2006-04-06" 34.299999 34.549999 34.119999 34.509998 20220000 23.495582
"2006-04-07" 34.549999 34.75 34.009998 34.029999 23689900 23.168782
"2006-04-10" 34.060001 34.080002 33.799999 33.919998 22954500 23.09389
"2006-04-11" 33.919998 34.07 33.630001 34.049999 22965700 23.182399
"2006-04-12" 34.299999 34.529999 34.169998 34.459999 26151400 23.461541
"2006-04-13" 34.189999 34.360001 33.610001 33.889999 37667700 23.073466
"2006-04-17" 33.759998 33.759998 33.07 33.290001 35390600 22.664966
"2006-04-18" 33.52 33.970001 33.209999 33.869999 33343700 23.059849
"2006-04-19" 33.950001 33.970001 33.5 33.889999 24621500 23.073466
"2006-04-20" 33.799999 34.18 33.630001 34.119999 25389300 23.230057
"2006-04-21" 34.25 34.32 33.68 33.970001 29243100 23.127934
"2006-04-24" 33.810001 34 33.799999 33.93 16404600 23.1007
"2006-04-25" 34 34.060001 33.799999 33.970001 22714400 23.127934
"2006-04-26" 34.07 34.439999 33.880001 34.130001 23055800 23.236867
"2006-04-27" 33.900002 34.68 33.889999 34.43 25273600 23.441117
"2006-04-28" 34.490002 34.779999 34.349998 34.59 24803500 23.55005
"2006-05-01" 34.639999 34.720001 34.32 34.389999 17806100 23.413883
"2006-05-02" 34.389999 34.59 34.099998 34.48 16448500 23.475158
"2006-05-03" 34.220001 34.669998 34.189999 34.400002 22185200 23.420693
"2006-05-04" 34.5 34.939999 34.48 34.799999 21850000 23.693025
"2006-05-05" 34.939999 35.220001 34.869999 35.16 26062000 23.938125
"2006-05-08" 35.099998 35.240002 34.970001 35 16377200 23.829192
"2006-05-09" 34.950001 35.119999 34.900002 35 16750200 23.829192
"2006-05-10" 34.939999 34.990002 34.5 34.700001 21285000 23.624942
"2006-05-11" 34.5 34.669998 34.130001 34.509998 22787700 23.495582
"2006-05-12" 34.380001 34.540001 34.18 34.279999 22758100 23.338991
"2006-05-15" 34.099998 34.59 34.080002 34.560001 23032000 23.529626
"2006-05-16" 34.740002 34.919998 34.709999 34.790001 23385300 23.686217
"2006-05-17" 34.619999 34.849998 34.400002 34.419998 25524300 23.434307
"2006-05-18" 34.490002 34.549999 34.139999 34.150002 24158400 23.250484
"2006-05-19" 34.23 34.5 33.950001 34.16 30012200 23.257291
"2006-05-22" 34.049999 34.360001 34.02 34.07 26709500 23.196016
"2006-05-23" 34.099998 34.220001 33.91 34.009998 22298400 23.155165
"2006-05-24" 33.759998 34.380001 33.700001 34.259998 29144100 23.325374
"2006-05-25" 34.349998 34.43 34.02 34.419998 20139000 23.434307
"2006-05-26" 34.470001 34.529999 34.099998 34.330002 21189700 23.373034
"2006-05-30" 34.34 34.369999 34.009998 34.049999 22156400 23.182399
"2006-05-31" 34.150002 34.259998 33.970001 34.259998 30276600 23.325374
"2006-06-01" 34.299999 34.619999 34.220001 34.549999 19625200 23.522816
"2006-06-02" 34.639999 34.810001 34.48 34.66 21166600 23.597708
"2006-06-05" 34.549999 34.619999 34.18 34.220001 18284600 23.298142
"2006-06-06" 34.400002 34.580002 34.209999 34.549999 28871100 23.522816
"2006-06-07" 34.549999 34.919998 34.400002 34.400002 27927000 23.420693
"2006-06-08" 34.330002 34.599998 33.939999 34.57 37313000 23.536433
"2006-06-09" 34.52 34.599998 33.919998 34.07 25692800 23.196016
"2006-06-12" 34.169998 34.27 33.860001 33.869999 18250000 23.059849
"2006-06-13" 33.73 34.209999 33.709999 33.73 31740100 22.964532
"2006-06-14" 33.700001 33.990002 33.66 33.900002 24080400 23.080276
"2006-06-15" 33.98 34.240002 33.599998 34.110001 31632100 23.22325
"2006-06-16" 33.860001 34.009998 33.650002 33.93 33852300 23.1007
"2006-06-19" 33.950001 33.950001 33.639999 33.720001 20445600 22.957725
"2006-06-20" 33.720001 33.82 33.540001 33.700001 27593000 22.944108
"2006-06-21" 33.830002 33.889999 33.439999 33.669998 30968500 22.923681
"2006-06-22" 33.27 33.459999 33.139999 33.240002 25343900 22.800216
"2006-06-23" 33.18 33.369999 33.110001 33.16 20503000 22.74534
"2006-06-26" 33.18 33.27 32.919998 33.209999 19402700 22.779636
"2006-06-27" 33.049999 33.27 32.880001 32.880001 23559700 22.553282
"2006-06-28" 32.93 33.040001 32.779999 32.93 20323800 22.587577
"2006-06-29" 32.98 33.279999 32.880001 33.27 28362400 22.820793
"2006-06-30" 33.330002 33.369999 32.939999 32.959999 38877500 22.608154
"2006-07-03" 33.099998 33.369999 33.09 33.330002 11967000 22.861949
"2006-07-05" 33.23 33.43 33.150002 33.310001 25643300 22.84823
"2006-07-06" 33.310001 33.619999 33.299999 33.5 20027600 22.978556
"2006-07-07" 33.349998 33.509998 33.209999 33.299999 20320700 22.84137
"2006-07-10" 33.299999 33.459999 33.099998 33.450001 15835100 22.94426
"2006-07-11" 33.369999 33.380001 32.990002 33.259998 22385000 22.813932
"2006-07-12" 33.209999 33.220001 33 33.060001 21533500 22.676749
"2006-07-13" 33.009998 33.060001 32.560001 32.669998 31440400 22.409235
"2006-07-14" 32.290001 32.369999 32.060001 32.110001 49234200 22.025117
"2006-07-17" 32.080002 32.43 32.080002 32.360001 23565600 22.196599
"2006-07-18" 32.360001 32.490002 32.25 32.459999 26257800 22.265191
"2006-07-19" 32.580002 33.040001 32.490002 32.880001 25493500 22.553282
"2006-07-20" 32.849998 32.939999 32.48 32.48 20572500 22.27891
"2006-07-21" 32.610001 32.610001 32.200001 32.25 29394200 22.121147
"2006-07-24" 32.48 32.759998 32.290001 32.619999 22863200 22.374939
"2006-07-25" 32.799999 32.810001 32.450001 32.700001 22117100 22.429815
"2006-07-26" 32.740002 32.77 32.48 32.68 21298800 22.416096
"2006-07-27" 32.75 32.880001 32.540001 32.650002 21630300 22.395519
"2006-07-28" 32.799999 33.23 32.740002 33.02 21096900 22.649311
"2006-07-31" 32.799999 32.91 32.68 32.689999 22767500 22.422954
"2006-08-01" 32.650002 32.799999 32.48 32.560001 16690400 22.333785
"2006-08-02" 32.549999 32.810001 32.419998 32.599998 16642400 22.36122
"2006-08-03" 32.549999 32.880001 32.43 32.73 19370500 22.450391
"2006-08-04" 32.91 32.990002 32.599998 32.799999 16006100 22.498406
"2006-08-07" 32.68 32.830002 32.509998 32.689999 15692700 22.422954
"2006-08-08" 32.799999 32.799999 32.200001 32.34 23746300 22.18288
"2006-08-09" 32.48 32.720001 32.240002 32.279999 18216500 22.141724
"2006-08-10" 32.349998 32.779999 32.240002 32.669998 23892500 22.409235
"2006-08-11" 32.619999 32.779999 32.419998 32.5 15347100 22.292629
"2006-08-14" 32.709999 33.43 32.630001 32.82 24949800 22.512125
"2006-08-15" 33.189999 33.279999 33.040001 33.200001 20290300 22.772778
"2006-08-16" 33.369999 33.84 33.32 33.709999 23881000 23.1226
"2006-08-17" 33.700001 34 33.650002 33.919998 17518400 23.266644
"2006-08-18" 33.709999 34 33.709999 34 17108300 23.321519
"2006-08-21" 34 34.099998 33.77 33.959999 12792200 23.294081
"2006-08-22" 33.900002 34.189999 33.68 33.959999 15866100 23.294081
"2006-08-23" 33.75 33.869999 33.599998 33.790001 18150500 23.177475
"2006-08-24" 33.939999 34.009998 33.75 33.849998 14552100 23.218629
"2006-08-25" 33.720001 33.919998 33.709999 33.84 11642200 23.211771
"2006-08-28" 33.700001 34 33.700001 33.93 13317500 23.273504
"2006-08-29" 33.900002 34.240002 33.900002 34.189999 18400500 23.451844
"2006-08-30" 34.200001 34.439999 34.189999 34.27 14384800 23.50672
"2006-08-31" 34.290001 34.32 34.009998 34.060001 18456500 23.362676
"2006-09-01" 34.18 34.27 34.02 34.139999 19690100 23.417549
"2006-09-05" 34.080002 34.130001 33.919998 33.970001 18110300 23.300942
"2006-09-06" 33.869999 34.049999 33.849998 33.950001 18653700 23.287223
"2006-09-07" 33.849998 34.150002 33.830002 34.040001 29751500 23.348957
"2006-09-08" 33.900002 34.049999 33.880001 34.009998 14335300 23.328377
"2006-09-11" 33.849998 34.43 33.759998 34.43 21509600 23.616468
"2006-09-12" 34.43 34.73 34.380001 34.669998 22489800 23.781089
"2006-09-13" 34.700001 34.84 34.490002 34.84 26832200 23.897698
"2006-09-14" 34.549999 34.860001 34.5 34.779999 20489400 23.856541
"2006-09-15" 34.900002 35 34.720001 34.849998 33383400 23.904556
"2006-09-18" 34.650002 34.959999 34.610001 34.869999 22906600 23.918275
"2006-09-19" 34.849998 34.860001 34.599998 34.849998 18691000 23.904556
"2006-09-20" 34.869999 35.07 34.650002 35.02 24666500 24.021165
"2006-09-21" 34.900002 34.900002 34.25 34.439999 26426400 23.793182
"2006-09-22" 34.360001 34.5 34.27 34.400002 17535500 23.765549
"2006-09-25" 34.330002 34.939999 34.330002 34.889999 22462200 24.104069
"2006-09-26" 34.900002 35.619999 34.889999 35.439999 35876800 24.484041
"2006-09-27" 35.330002 35.650002 35.169998 35.34 26501700 24.414956
"2006-09-28" 35.400002 35.610001 35.220001 35.48 19482200 24.511676
"2006-09-29" 35.419998 35.509998 35.200001 35.299999 20444900 24.387321
"2006-10-02" 35.400002 35.709999 35.279999 35.5 20810200 24.525493
"2006-10-03" 35.509998 35.880001 35.459999 35.709999 33103000 24.670573
"2006-10-04" 35.669998 36.119999 35.560001 36.099998 30877800 24.940007
"2006-10-05" 36.009998 36.48 35.939999 36.290001 25012200 25.071272
"2006-10-06" 36.080002 36.299999 36.029999 36.139999 18824200 24.967642
"2006-10-09" 36.139999 36.240002 35.860001 36.16 18366300 24.98146
"2006-10-10" 36.099998 36.360001 36.060001 36.299999 23452200 25.07818
"2006-10-11" 36.200001 36.400002 36.029999 36.169998 19470900 24.988367
"2006-10-12" 36.25 36.32 36.099998 36.220001 23366500 25.022912
"2006-10-13" 35.93 36.110001 35.470001 35.98 42578100 24.857105
"2006-10-16" 35.73 35.73 35.34 35.560001 31779000 24.566946
"2006-10-17" 35.349998 35.599998 35.240002 35.560001 24926100 24.566946
"2006-10-18" 35.82 35.84 35.459999 35.560001 27529300 24.566946
"2006-10-19" 35.400002 35.490002 35.139999 35.279999 26200600 24.373503
"2006-10-20" 35.400002 35.580002 35.259998 35.470001 27306300 24.504768
"2006-10-23" 35.279999 35.689999 35.27 35.529999 26087600 24.546218
"2006-10-24" 35.450001 35.580002 35.34 35.419998 21836200 24.470223
"2006-10-25" 35.549999 35.650002 35.349998 35.610001 22101800 24.601488
"2006-10-26" 35.75 35.790001 35.419998 35.59 19986200 24.58767
"2006-10-27" 35.459999 35.5 35.169998 35.209999 29661400 24.325143
"2006-10-30" 35.220001 35.41 35.110001 35.200001 16477100 24.318236
"2006-10-31" 35.279999 35.349998 34.919998 35.110001 26628000 24.256059
"2006-11-01" 35.200001 35.200001 34.849998 34.900002 24251600 24.110979
"2006-11-02" 34.880001 34.91 34.619999 34.709999 23411200 23.979714
"2006-11-03" 34.779999 35 34.689999 34.77 19068400 24.021166
"2006-11-06" 35.02 35.41 34.900002 35.27 26821200 24.366596
"2006-11-07" 35.349998 35.650002 35.27 35.540001 24410500 24.553128
"2006-11-08" 35.450001 35.75 35.400002 35.580002 17891600 24.580763
"2006-11-09" 35.509998 35.66 35.25 35.290001 18721400 24.380413
"2006-11-10" 35.299999 35.310001 35.119999 35.169998 17988200 24.297508
"2006-11-13" 35.279999 35.66 35.279999 35.360001 20829000 24.428773
"2006-11-14" 35.459999 35.75 35.18 35.59 28516900 24.58767
"2006-11-15" 35.509998 35.919998 35.490002 35.790001 23772200 24.725843
"2006-11-16" 35.869999 36.130001 35.869999 35.959999 22899700 24.843288
"2006-11-17" 35.849998 36.27 35.779999 36.25 30558800 25.043637
"2006-11-20" 36.169998 36.279999 35.93 35.98 20053600 24.857105
"2006-11-21" 35.98 36 35.720001 35.799999 25107200 24.73275
"2006-11-22" 35.799999 36.09 35.720001 35.990002 18785000 24.864015
"2006-11-24" 35.849998 35.880001 35.689999 35.689999 7260600 24.656755
"2006-11-27" 35.57 35.75 35.279999 35.450001 24611300 24.490951
"2006-11-28" 35.299999 35.360001 35.049999 35.200001 24975900 24.318236
"2006-11-29" 35.25 35.439999 35.189999 35.349998 18155700 24.421863
"2006-11-30" 35.41 35.5 35.16 35.279999 23653800 24.373503
"2006-12-01" 35.380001 35.400002 34.959999 35.279999 23993600 24.373503
"2006-12-04" 35.43 35.5 35.27 35.389999 18821400 24.449498
"2006-12-05" 35.41 35.5 35.130001 35.27 30242900 24.366596
"2006-12-06" 35.349998 35.450001 35.07 35.110001 40309500 24.256059
"2006-12-07" 35.16 35.389999 35.09 35.16 25591400 24.290601
"2006-12-08" 35.150002 35.360001 35 35.27 22361800 24.366596
"2006-12-11" 35.240002 35.52 35.049999 35.220001 30071800 24.332053
"2006-12-12" 35.209999 35.919998 35.07 35.639999 49751600 24.622213
"2006-12-13" 35.849998 35.919998 35.400002 35.5 45178300 24.525493
"2006-12-14" 35.490002 36.330002 35.360001 36.209999 43231200 25.016002
"2006-12-15" 36.279999 37.509998 36.209999 37.360001 88383400 25.810491
"2006-12-18" 37.450001 38.130001 37.41 38 50056900 26.25264
"2006-12-19" 37.75 38.07 37.75 38.009998 31371700 26.259548
"2006-12-20" 38.130001 38.490002 38.009998 38.150002 36884600 26.35627
"2006-12-21" 38.049999 38.060001 37.630001 37.77 24847000 26.286672
"2006-12-22" 37.889999 37.900002 37.509998 37.57 15578900 26.147478
"2006-12-26" 37.599998 37.740002 37.43 37.709999 11997100 26.244913
"2006-12-27" 37.790001 38.029999 37.57 37.790001 16016200 26.300592
"2006-12-28" 37.759998 37.759998 37.450001 37.48 16862500 26.084841
"2006-12-29" 37.48 37.52 37.16 37.209999 25271100 25.89693
"2007-01-03" 37.41 38.150002 37.380001 37.970001 43222800 26.425866
"2007-01-04" 37.970001 38 37.450001 37.75 31288800 26.272753
"2007-01-05" 37.57 37.759998 37.310001 37.560001 27027200 26.14052
"2007-01-08" 37.450001 37.669998 37.25 37.549999 23713700 26.133559
"2007-01-09" 37.779999 37.990002 37.360001 37.549999 24597400 26.133559
"2007-01-10" 37.380001 37.610001 37.34 37.560001 23996600 26.14052
"2007-01-11" 37.5 37.959999 37.419998 37.919998 30831700 26.391066
"2007-01-12" 37.84 38 37.669998 37.889999 25944000 26.370188
"2007-01-16" 38 38.25 37.93 38.110001 31118200 26.523301
"2007-01-17" 38.18 38.279999 37.849998 37.98 30462800 26.432825
"2007-01-18" 38.009998 38.169998 37.259998 38 41603000 26.446744
"2007-01-19" 37.150002 37.5 36.849998 36.950001 62906000 25.71598
"2007-01-22" 37.130001 37.330002 36.59 36.75 41384700 25.576786
"2007-01-23" 36.68 36.740002 36.380001 36.549999 35136000 25.437592
"2007-01-24" 36.700001 36.75 36.52 36.639999 21458500 25.500229
"2007-01-25" 36.650002 36.700001 36.259998 36.34 25830200 25.291439
"2007-01-26" 36.450001 36.549999 36.009998 36.07 25923800 25.103528
"2007-01-29" 36.07 36.349998 36.029999 36.189999 24947500 25.187043
"2007-01-30" 36.200001 36.34 35.759998 36.029999 43142100 25.075689
"2007-01-31" 36 36.220001 35.830002 36.049999 36164300 25.089608
"2007-02-01" 36.18 36.240002 35.759998 36.23 37868900 25.214883
"2007-02-02" 36.259998 36.400002 36.119999 36.27 25107200 25.242722
"2007-02-05" 36.27 36.48 36.200001 36.369999 26202100 25.312318
"2007-02-06" 36.400002 36.439999 36.23 36.310001 22730000 25.270561
"2007-02-07" 36.32 36.349998 36.060001 36.099998 21371700 25.124406
"2007-02-08" 36.060001 36.060001 35.599998 35.740002 33678200 24.87386
"2007-02-09" 35.709999 35.84 35.48 35.529999 29808800 24.727705
"2007-02-12" 35.549999 35.880001 35.549999 35.639999 19010300 24.804262
"2007-02-13" 35.639999 35.900002 35.639999 35.77 22963000 24.894738
"2007-02-14" 35.93 36.5 35.790001 36.470001 31908100 25.381916
"2007-02-15" 36.360001 36.470001 36.060001 36.139999 28618800 25.152245
"2007-02-16" 36.07 36.099998 35.869999 35.869999 31049400 24.964334
"2007-02-20" 35.860001 36.130001 35.75 36.110001 23545600 25.131367
"2007-02-21" 35.990002 36.099998 35.82 35.91 34670300 24.992173
"2007-02-22" 35.82 35.880001 35.310001 35.400002 37663800 24.830843
"2007-02-23" 35.330002 35.349998 35.09 35.099998 38152200 24.62041
"2007-02-26" 35.259998 35.380001 35.150002 35.34 28910600 24.788756
"2007-02-27" 35.299999 35.689999 34.5 34.66 62678500 24.311779
"2007-02-28" 34.799999 35.080002 34.650002 34.91 50719300 24.487138
"2007-03-01" 34.610001 35.220001 34.32 35 51383500 24.550268
"2007-03-02" 34.93 35.150002 34.700001 34.869999 45176900 24.45908
"2007-03-05" 34.740002 34.970001 34.52 34.549999 32849400 24.234621
"2007-03-06" 34.73 34.84 34.52 34.720001 33997500 24.353866
"2007-03-07" 34.740002 34.75 34.32 34.330002 38987200 24.080307
"2007-03-08" 34.599998 34.639999 34.349998 34.450001 29124500 24.164478
"2007-03-09" 34.57 34.639999 34.220001 34.32 34229800 24.073291
"2007-03-12" 34.279999 34.630001 34.009998 34.439999 30206600 24.157463
"2007-03-13" 34.27 34.380001 34.009998 34.09 38898100 23.911961
"2007-03-14" 34.09 34.400002 33.900002 34.310001 40571200 24.066278
"2007-03-15" 34.200001 34.68 34.110001 34.52 35824800 24.213579
"2007-03-16" 34.599998 34.84 34.25 34.360001 44797300 24.101349
"2007-03-19" 34.5 34.669998 34.43 34.669998 26529200 24.318793
"2007-03-20" 34.630001 34.849998 34.5 34.77 28264400 24.388938
"2007-03-21" 34.75 35.700001 34.73 35.48 50433800 24.886957
"2007-03-22" 35.439999 35.84 35.400002 35.810001 33626200 25.118432
"2007-03-23" 35.790001 35.91 35.599998 35.82 33463800 25.125445
"2007-03-26" 35.849998 36 35.439999 36 29675300 25.251704
"2007-03-27" 35.799999 35.900002 35.66 35.790001 29677300 25.104403
"2007-03-28" 35.700001 35.73 35.299999 35.549999 41421500 24.936057
"2007-03-29" 35.599998 35.73 35.34 35.549999 27471800 24.936057
"2007-03-30" 35.560001 35.580002 35 35.360001 34170100 24.802785
"2007-04-02" 35.360001 35.529999 35.110001 35.290001 23496200 24.753685
"2007-04-03" 35.43 35.599998 35.169998 35.32 30965900 24.774727
"2007-04-04" 35.369999 35.380001 35.07 35.110001 34697400 24.627426
"2007-04-05" 35.130001 35.189999 34.939999 35.02 26625300 24.564297
"2007-04-09" 35.099998 35.150002 34.75 34.779999 26455900 24.395951
"2007-04-10" 34.799999 34.990002 34.75 34.880001 29279000 24.466096
"2007-04-11" 35 35.200001 34.860001 34.950001 30476200 24.515196
"2007-04-12" 35.16 35.240002 34.860001 35.18 30793700 24.676526
"2007-04-13" 35.599998 35.599998 35.25 35.380001 35642900 24.816814
"2007-04-16" 35.5 35.599998 35.200001 35.360001 33804400 24.802785
"2007-04-17" 35.369999 35.369999 35.060001 35.200001 38380300 24.690556
"2007-04-18" 35.16 35.25 34.900002 35.130001 37991100 24.641455
"2007-04-19" 35.049999 35.380001 34.900002 35 40445800 24.550268
"2007-04-20" 35.23 35.240002 34.93 35.130001 58379100 24.641455
"2007-04-23" 35.130001 35.150002 34.779999 34.799999 35156300 24.40998
"2007-04-24" 34.799999 34.939999 34.549999 34.759998 37428300 24.381922
"2007-04-25" 34.98 35.450001 34.91 35.41 45024200 24.837856
"2007-04-26" 35.459999 35.849998 35.459999 35.84 46165000 25.139474
"2007-04-27" 36.099998 37.220001 36.02 36.84 91716200 25.840911
"2007-04-30" 36.900002 37.240002 36.610001 36.860001 50198700 25.85494
"2007-05-01" 36.82 37.18 36.720001 37.099998 43961300 26.023283
"2007-05-02" 37.119999 37.560001 37.119999 37.310001 40259500 26.170586
"2007-05-03" 37.34 37.419998 37.130001 37.34 28153700 26.191629
"2007-05-04" 37.439999 37.439999 37.060001 37.150002 30037900 26.058357
"2007-05-07" 37.23 37.43 37.150002 37.240002 20777200 26.121486
"2007-05-08" 37.09 37.189999 36.950001 37.080002 26647400 26.009256
"2007-05-09" 36.919998 37.330002 36.860001 37.259998 29427300 26.135512
"2007-05-10" 37.099998 37.099998 36.700001 36.779999 27343200 25.798823
"2007-05-11" 36.799999 37.040001 36.799999 36.970001 20651300 25.932098
"2007-05-14" 37 37 36.5 36.599998 27717300 25.672565
"2007-05-15" 36.669998 37.200001 36.610001 36.639999 27736000 25.700623
"2007-05-16" 36.720001 36.889999 36.52 36.830002 26256900 25.833897
"2007-05-17" 36.75 36.830002 36.450001 36.529999 24368900 25.623464
"2007-05-18" 36.799999 37.27 36.700001 36.959999 41488700 25.925082
"2007-05-21" 37.310001 37.450001 37 37.099998 40597400 26.023283
"2007-05-22" 37.220001 37.560001 37.110001 37.34 30558500 26.191629
"2007-05-23" 37.5 37.799999 37.34 37.599998 34278400 26.374001
"2007-05-24" 37.740002 37.810001 37.279999 37.380001 30739700 26.219687
"2007-05-25" 37.43 37.630001 37.32 37.560001 23889400 26.345945
"2007-05-29" 37.610001 37.689999 37.139999 37.400002 29198000 26.233716
"2007-05-30" 37.189999 37.75 37.16 37.73 27003600 26.465188
"2007-05-31" 37.779999 37.790001 37.509998 37.580002 31646500 26.359974
"2007-06-01" 37.68 37.75 37.240002 37.450001 33109200 26.268787
"2007-06-04" 37.790001 38.02 37.68 37.810001 34911500 26.521305
"2007-06-05" 37.810001 37.810001 37.369999 37.400002 40635100 26.233716
"2007-06-06" 37.299999 37.400002 37.119999 37.290001 34084300 26.156557
"2007-06-07" 37.209999 37.369999 36.73 36.759998 39377900 25.784794
"2007-06-08" 36.799999 37.34 36.650002 37.32 29990000 26.1776
"2007-06-11" 37.07 37.619999 37.049999 37.459999 26469600 26.2758
"2007-06-12" 37.349998 37.490002 37.049999 37.049999 32060000 25.988211
"2007-06-13" 37.25 37.66 37.099998 37.639999 33337800 26.402059
"2007-06-14" 37.599998 37.98 37.599998 37.799999 34712900 26.514289
"2007-06-15" 37.959999 38.16 37.959999 38.119999 47601000 26.738748
"2007-06-18" 38.18 38.18 37.959999 38.07 25513400 26.703677
"2007-06-19" 37.950001 39.599998 37.91 39.290001 77668000 27.55943
"2007-06-20" 39.450001 39.77 38.959999 39.07 60170600 27.405113
"2007-06-21" 38.950001 38.950001 38.5 38.799999 44395000 27.412178
"2007-06-22" 38.709999 39.150002 38.240002 38.240002 68234100 27.01654
"2007-06-25" 38.330002 38.599998 37.93 38.209999 49237500 26.995344
"2007-06-26" 38.299999 38.32 37.869999 38.02 44628400 26.86111
"2007-06-27" 37.82 38.09 37.639999 38.060001 41402000 26.88937
"2007-06-28" 38.150002 38.380001 37.779999 38.119999 34142200 26.931759
"2007-06-29" 38.23 38.700001 38 38.279999 44692300 27.044798
"2007-07-02" 38.419998 38.540001 38.02 38.259998 29638100 27.030668
"2007-07-03" 38.360001 38.790001 38.360001 38.700001 21840100 27.34153
"2007-07-05" 38.580002 38.669998 38.369999 38.540001 25965900 27.22849
"2007-07-06" 38.48 38.599998 38.369999 38.48 29816600 27.186099
"2007-07-09" 38.560001 38.68 38.369999 38.619999 30673000 27.285008
"2007-07-10" 38.450001 38.490002 37.889999 37.900002 39454000 26.776331
"2007-07-11" 37.799999 38.240002 37.73 38.200001 33287400 26.98828
"2007-07-12" 38.439999 39 38.200001 39 45038400 27.553479
"2007-07-13" 39.630001 40.169998 39.5 39.5 76036800 27.906729
"2007-07-16" 39.599998 40.200001 39.540001 40.119999 40421500 28.344757
"2007-07-17" 40.009998 40.950001 40 40.709999 58070800 28.761592
"2007-07-18" 40.32 40.779999 39.93 40.450001 49818000 28.577904
"2007-07-19" 40.580002 40.790001 40.48 40.709999 29766400 28.761592
"2007-07-20" 40.439999 40.82 40 40.119999 49281100 28.344757
"2007-07-23" 40.299999 40.959999 40.299999 40.82 33443200 28.839308
"2007-07-24" 40.630001 40.98 40.150002 40.220001 46059200 28.415409
"2007-07-25" 40.57 40.720001 39.939999 40.419998 42112100 28.556707
"2007-07-26" 40.009998 40.639999 39.349998 39.529999 62534800 27.927923
"2007-07-27" 39.610001 39.740002 38.790001 38.790001 48117000 27.405115
"2007-07-30" 39.029999 39.439999 38.650002 39.27 40083100 27.744234
"2007-07-31" 39.540001 39.75 38.73 38.759998 42776700 27.383918
"2007-08-01" 38.599998 39.290001 38.450001 38.950001 53567800 27.518154
"2007-08-02" 39 39.18 38.639999 39.029999 37044300 27.574673
"2007-08-03" 38.849998 39.09 38.060001 38.060001 47529100 26.88937
"2007-08-06" 38.23 39.23 38.009998 39.099998 52644000 27.624128
"2007-08-07" 38.889999 39.73 38.740002 39.48 46746500 27.892598
"2007-08-08" 39.5 40.459999 39.459999 40.459999 46489800 28.584967
"2007-08-09" 39.669998 40.130001 38.869999 38.939999 59968600 27.511088
"2007-08-10" 38.5 38.630001 37.189999 38.23 85565300 27.009474
"2007-08-13" 38.57 38.799999 38 38.169998 42033200 26.967083
"2007-08-14" 38.169998 38.189999 37.509998 37.68 44154300 26.6209
"2007-08-15" 37.580002 37.93 36.720001 36.900002 54278800 26.069831
"2007-08-16" 36.509998 37.290001 36.200001 37.200001 65690100 26.28178
"2007-08-17" 38.110001 38.639999 37.720001 38.450001 62381500 27.164905
"2007-08-20" 38.490002 38.5 37.75 38.220001 40280900 27.00241
"2007-08-21" 38.029999 38.77 37.98 38.349998 35179100 27.094253
"2007-08-22" 38.650002 39.279999 38.5 39.139999 38506200 27.652388
"2007-08-23" 39.209999 39.419998 38.599998 39.119999 33114200 27.638258
"2007-08-24" 39.040001 39.470001 38.98 39.41 34819900 27.843144
"2007-08-27" 39.259998 39.259998 38.900002 39 22993100 27.553479
"2007-08-28" 38.830002 38.919998 38.049999 38.049999 37497900 26.882304
"2007-08-29" 38.240002 38.75 38.150002 38.709999 41461200 27.348593
"2007-08-30" 38.32 38.720001 38.25 38.400002 23134600 27.12958
"2007-08-31" 38.799999 39.09 38.490002 38.869999 37353000 27.461633
"2007-09-04" 38.84 39.299999 38.509998 39.040001 33307800 27.581739
"2007-09-05" 38.77 38.970001 38.450001 38.75 37526500 27.376854
"2007-09-06" 38.810001 39.450001 38.509998 39.400002 39434400 27.83608
"2007-09-07" 38.91 39 38.610001 38.75 44963200 27.376854
"2007-09-10" 38.799999 39.529999 38.509998 39.189999 38022400 27.687713
"2007-09-11" 39.200001 39.740002 39.049999 39.5 33884900 27.906729
"2007-09-12" 39.389999 40.25 39.310001 39.900002 42074100 28.189329
"2007-09-13" 40.009998 40.799999 39.939999 40.509998 44912600 28.620292
"2007-09-14" 40.240002 40.630001 39.939999 40.349998 35863400 28.507252
"2007-09-17" 40.080002 40.349998 40.040001 40.18 24279200 28.387148
"2007-09-18" 40.360001 41.75 40.200001 41.68 51485000 29.446898
"2007-09-19" 41.77 42.07 41.639999 41.77 44474000 29.510483
"2007-09-20" 41.5 41.5 41.049999 41.240002 32488600 29.332667
"2007-09-21" 41.610001 41.73 41.18 41.25 38359500 29.339778
"2007-09-24" 41.25 41.34 40.77 40.849998 28985800 29.05527
"2007-09-25" 40.75 41.34 40.560001 41.099998 26637500 29.233087
"2007-09-26" 41.18 41.5 40.959999 41.27 31994100 29.354004
"2007-09-27" 41.400002 41.529999 41.130001 41.389999 22972100 29.439355
"2007-09-28" 41.259998 41.5 41.099998 41.400002 29719900 29.446469
"2007-10-01" 41.279999 42.09 41.279999 42.02 43856400 29.887454
"2007-10-02" 42.029999 42.150002 41.799999 42.119999 19289600 29.95858
"2007-10-03" 41.950001 42.110001 41.5 41.549999 26324400 29.553158
"2007-10-04" 41.709999 41.869999 41.450001 41.700001 16047500 29.659849
"2007-10-05" 41.93 42.049999 41.689999 41.77 21788300 29.709638
"2007-10-08" 41.740002 41.799999 41.41 41.529999 14509600 29.538932
"2007-10-09" 41.509998 42.029999 41.5 42.02 19546800 29.887454
"2007-10-10" 41.919998 42.080002 41.700001 41.810001 19224100 29.738089
"2007-10-11" 41.950001 42.09 41.369999 41.599998 29735500 29.588721
"2007-10-12" 40.860001 41.040001 40.119999 41.029999 51405700 29.183299
"2007-10-15" 40.900002 40.939999 40.41 40.82 39797900 29.033933
"2007-10-16" 40.779999 40.860001 40.580002 40.77 35265300 28.99837
"2007-10-17" 40.93 41.139999 40.77 41 44148000 29.161961
"2007-10-18" 40.93 41 40.52 40.790001 32216900 29.012596
"2007-10-19" 40.529999 40.790001 39.869999 40.040001 56690600 28.479145
"2007-10-22" 39.84 40.240002 39.68 40.169998 28506600 28.571608
"2007-10-23" 40.259998 40.59 40.02 40.48 26887100 28.792102
"2007-10-24" 40.419998 40.48 39.400002 40.23 41178800 28.614285
"2007-10-25" 40.380001 40.549999 39.720001 40.16 43908200 28.564497
"2007-10-26" 40.349998 40.5 39.959999 40.380001 25715200 28.720976
"2007-10-29" 40.470001 40.68 40.32 40.560001 26741300 28.849005
"2007-10-30" 40.490002 40.650002 40.310001 40.48 25866500 28.792102
"2007-10-31" 40.619999 41.220001 40.459999 41.16 34248500 29.275764
"2007-11-01" 40.889999 40.98 40.169998 40.34 38069200 28.692525
"2007-11-02" 40.5 40.529999 39.970001 40.330002 36934300 28.685414
"2007-11-05" 39.950001 40.540001 39.950001 40.200001 29697000 28.592948
"2007-11-06" 40.200001 40.490002 39.970001 40.18 42131000 28.578722
"2007-11-07" 39.900002 39.93 38.990002 39.080002 46720100 27.796329
"2007-11-08" 39.200001 39.32 37.5 39.02 52970300 27.753652
"2007-11-09" 38.52 38.75 38.110001 38.380001 42681300 27.298442
"2007-11-12" 38.240002 39.040001 38.169998 38.25 36968000 27.205976
"2007-11-13" 38.5 39.25 38.25 39.209999 42053400 27.888792
"2007-11-14" 39.900002 39.950001 38.82 39.009998 39739700 27.746538
"2007-11-15" 38.93 38.93 38.130001 38.310001 41590000 27.248653
"2007-11-16" 38.5 38.669998 37.869999 38.650002 50181100 27.490484
"2007-11-19" 38.48 38.509998 38 38.16 35415000 27.141962
"2007-11-20" 38.150002 38.610001 37.5 38.040001 43297000 27.056611
"2007-11-21" 37.650002 37.990002 36.939999 37.169998 64494100 26.437806
"2007-11-23" 37.369999 37.869999 37.16 37.669998 23497800 26.79344
"2007-11-26" 37.75 37.75 36.52 36.73 41991200 26.12485
"2007-11-27" 36.849998 37.669998 36.799999 37.450001 44439800 26.636963
"2007-11-28" 37.689999 38.66 37.560001 38.459999 51944300 27.355342
"2007-11-29" 38.290001 38.32 37.799999 38.139999 35714300 27.127736
"2007-11-30" 38.669998 38.669998 37.650002 38.290001 54198600 27.234428
"2007-12-03" 38.200001 38.200001 36.599998 36.93 68397100 26.267104
"2007-12-04" 36.720001 36.82 36.07 36.25 58806700 25.783442
"2007-12-05" 36.599998 36.84 36.240002 36.709999 57624400 26.110624
"2007-12-06" 36.700001 37.290001 36.540001 37.259998 35574000 26.50182
"2007-12-07" 37.25 37.5 36.950001 37.23 32599900 26.480483
"2007-12-10" 37.259998 37.490002 37.049999 37.41 44738200 26.608512
"2007-12-11" 37.400002 37.950001 36.150002 37.029999 66540600 26.338229
"2007-12-12" 37.950001 38.139999 36.849998 37.25 51360800 26.494709
"2007-12-13" 37 37.790001 36.75 37.580002 35986600 26.729428
"2007-12-14" 37.48 37.509998 36.869999 36.91 41837600 26.252878
"2007-12-17" 36.82 36.900002 36.279999 36.48 40371800 25.947033
"2007-12-18" 36.68 36.93 36.240002 36.799999 42218800 26.174638
"2007-12-19" 36.779999 37.02 36.32 36.57 40027000 26.011047
"2007-12-20" 36.599998 36.650002 36.220001 36.52 33661900 26.197557
"2007-12-21" 36.709999 37.599998 36.650002 37.139999 75990100 26.642312
"2007-12-24" 37.400002 37.77 37.150002 37.529999 16966100 26.922078
"2007-12-26" 37.41 37.689999 37.400002 37.549999 21648600 26.936425
"2007-12-27" 37.400002 37.540001 37.110001 37.189999 23369600 26.678179
"2007-12-28" 37.349998 37.580002 37.060001 37.34 22747000 26.785783
"2007-12-31" 37.299999 37.299999 36.959999 37.07 24131400 26.592098
"2008-01-02" 37.099998 37.450001 36.549999 36.759998 38914400 26.369719
"2008-01-03" 36.810001 37.220001 36.700001 36.799999 26976200 26.398414
"2008-01-04" 36.540001 36.669998 35.98 36.040001 40730900 25.85323
"2008-01-07" 36.209999 36.5 35.91 36.18 47510100 25.953659
"2008-01-08" 36.43 36.43 35.200001 35.400002 45067500 25.394128
"2008-01-09" 35.48 35.939999 35.150002 35.799999 48701300 25.681066
"2008-01-10" 35.599998 36.23 35.369999 35.919998 45325800 25.767147
"2008-01-11" 35.560001 35.599998 34.98 35.169998 46017900 25.229136
"2008-01-14" 35.759998 35.759998 35.25 35.459999 34006000 25.437167
"2008-01-15" 35.259998 35.27 34.349998 34.529999 53907300 24.770033
"2008-01-16" 34.330002 35.080002 34.310001 34.560001 60361800 24.791555
"2008-01-17" 34.740002 34.799999 32.919998 33.209999 81513800 23.823134
"2008-01-18" 33.919998 34.98 33.799999 34.310001 92276300 24.612218
"2008-01-22" 33.200001 34.700001 33.189999 34.049999 73592200 24.425706
"2008-01-23" 33.75 34.700001 33.25 34.59 79938200 24.813075
"2008-01-24" 34.650002 34.759998 33.950001 34.650002 53582700 24.856117
"2008-01-25" 34.950001 35.09 33.869999 34 52849200 24.389839
"2008-01-28" 34.310001 34.75 34.139999 34.720001 37850500 24.906331
"2008-01-29" 34.970001 35.07 34.5 34.759998 35936000 24.935023
"2008-01-30" 34.68 35.720001 34.57 34.939999 51439400 25.064146
"2008-01-31" 34.610001 35.669998 34.5 35.360001 55551200 25.365433
"2008-02-01" 35.59 36.299999 35.360001 36.16 56243100 25.939311
"2008-02-04" 36.169998 36.25 35.189999 35.369999 43849100 25.372606
"2008-02-05" 35.09 35.09 34.18 34.209999 55197200 24.540482
"2008-02-06" 34.459999 34.619999 34 34.200001 37867000 24.53331
"2008-02-07" 34.080002 34.490002 34.02 34.23 51615300 24.554829
"2008-02-08" 34.110001 34.189999 33.540001 33.84 41029400 24.275064
"2008-02-11" 33.939999 34.189999 33.549999 34.009998 32198200 24.397012
"2008-02-12" 34.25 34.650002 34.099998 34.369999 37617600 24.655257
"2008-02-13" 34.650002 35.099998 34.59 34.98 42974500 25.09284
"2008-02-14" 34.990002 35.009998 34.27 34.389999 41881800 24.669605
"2008-02-15" 34.360001 34.509998 34.099998 34.369999 39871600 24.655257
"2008-02-19" 34.560001 34.869999 34.110001 34.279999 33349800 24.590696
"2008-02-20" 34.049999 34.450001 33.799999 34.360001 36223200 24.648085
"2008-02-21" 34.360001 34.360001 33.470001 33.689999 54414000 24.387488
"2008-02-22" 33.709999 33.799999 33.150002 33.549999 40004800 24.286145
"2008-02-25" 33.549999 34.27 33.549999 34.209999 39120700 24.763905
"2008-02-26" 34.07 34.150002 33.77 33.939999 46641600 24.568458
"2008-02-27" 33.799999 34.279999 33.73 34.02 32838900 24.626369
"2008-02-28" 33.98 34 33.619999 33.849998 32803700 24.503308
"2008-02-29" 33.740002 33.75 33.09 33.139999 52144500 23.989355
"2008-03-03" 33.34 33.5 33.139999 33.400002 34505900 24.177565
"2008-03-04" 33.169998 33.599998 33.139999 33.52 44904400 24.26443
"2008-03-05" 33.73 33.950001 33.290001 33.669998 43523900 24.37301
"2008-03-06" 33.540001 33.59 32.799999 32.860001 52336700 23.78667
"2008-03-07" 32.669998 32.950001 32.009998 32.23 56931400 23.330625
"2008-03-10" 32.439999 32.450001 31.65 31.700001 55586400 22.94697
"2008-03-11" 32.41 33.400002 32.310001 33.400002 66877900 24.177565
"2008-03-12" 33.450001 34.459999 33.450001 33.959999 70645100 24.582936
"2008-03-13" 33.509998 34.509998 33.310001 34.25 64531100 24.792861
"2008-03-14" 34.52 34.57 33.060001 33.82 73099500 24.481593
"2008-03-17" 32.990002 34.73 32.830002 34.330002 81454800 24.850773
"2008-03-18" 34.91 36.220001 34.709999 36.139999 83685800 26.160992
"2008-03-19" 36.200001 36.630001 35.549999 35.59 69448700 25.762859
"2008-03-20" 36.540001 37.740002 36.400002 37.490002 110784500 27.138231
"2008-03-24" 37.630001 37.669998 37.040001 37.400002 46996900 27.073082
"2008-03-25" 37.25 37.529999 36.919998 37.27 45103300 26.978977
"2008-03-26" 37.02 37.25 36.790001 37.130001 44478600 26.877634
"2008-03-27" 37.259998 37.349998 36.720001 36.830002 37343700 26.660471
"2008-03-28" 36.869999 37.060001 36.509998 36.610001 34308600 26.501216
"2008-03-31" 36.580002 37.279999 36.540001 37.009998 41004100 26.790766
"2008-04-01" 37.360001 38.43 37.32 38.43 50656000 27.818676
"2008-04-02" 38.259998 38.52 37.709999 38.02 37222400 27.521886
"2008-04-03" 37.740002 38.029999 37.57 37.84 32391400 27.391587
"2008-04-04" 37.82 37.880001 37.32 37.560001 30281700 27.188902
"2008-04-07" 37.869999 37.900002 37.099998 37.259998 39465400 26.971736
"2008-04-08" 36.900002 37.080002 36.549999 36.950001 37093000 26.747335
"2008-04-09" 36.900002 36.900002 36.209999 36.439999 34580000 26.378156
"2008-04-10" 36.400002 37.07 36.16 36.75 44406400 26.602559
"2008-04-11" 32.5 33.009998 31.809999 32.049999 366198000 23.200326
"2008-04-14" 32.380001 32.419998 31.75 31.75 98058400 22.983163
"2008-04-15" 32.040001 32.110001 31.549999 31.98 64924600 23.149655
"2008-04-16" 32.34 32.349998 32.02 32.23 79480500 23.330625
"2008-04-17" 32.110001 32.400002 32 32.02 61062000 23.178611
"2008-04-18" 32.419998 32.970001 32.27 32.689999 72044300 23.663609
"2008-04-21" 32.700001 32.740002 32.380001 32.459999 33366200 23.497117
"2008-04-22" 32.5 32.700001 32.200001 32.330002 41002400 23.403015
"2008-04-23" 32.490002 32.720001 32.279999 32.360001 41880000 23.42473
"2008-04-24" 32.439999 33.369999 32.43 32.810001 54555400 23.750476
"2008-04-25" 33.009998 33.389999 32.810001 33.330002 41483500 24.126894
"2008-04-28" 33.470001 33.66 33.029999 33.169998 37636100 24.01107
"2008-04-29" 33.189999 33.259998 32.75 32.82 40096400 23.757714
"2008-04-30" 32.849998 33.279999 32.599998 32.700001 40399300 23.670849
"2008-05-01" 32.799999 33.290001 32.639999 33.119999 42001700 23.974877
"2008-05-02" 33.41 33.619999 33.169998 33.34 40669700 24.134131
"2008-05-05" 33.360001 33.360001 32.959999 33.18 27482400 24.018311
"2008-05-06" 33.07 33.169998 32.619999 33 42568900 23.888012
"2008-05-07" 33.009998 33.099998 32.5 32.57 38067200 23.576744
"2008-05-08" 32.720001 32.799999 32.450001 32.59 34432000 23.591222
"2008-05-09" 32.459999 32.459999 32.139999 32.27 38847200 23.359581
"2008-05-12" 32.330002 32.529999 32.200001 32.400002 30681400 23.453686
"2008-05-13" 32.529999 32.700001 32.259998 32.330002 36961400 23.403015
"2008-05-14" 32.419998 32.720001 32.330002 32.509998 35486000 23.53331
"2008-05-15" 32.66 32.709999 32.169998 32.369999 54385400 23.431968
"2008-05-16" 32.450001 32.459999 31.969999 32.130001 56821400 23.258238
"2008-05-19" 32.130001 32.700001 32 32.400002 58122000 23.453686
"2008-05-20" 32.25 32.27 31.549999 31.719999 68577600 22.961446
"2008-05-21" 31.77 31.780001 30.91 30.99 95310500 22.433015
"2008-05-22" 31.01 31.25 30.799999 31.01 54242800 22.447493
"2008-05-23" 30.959999 30.969999 30.35 30.43 62469000 22.027643
"2008-05-27" 30.42 30.790001 30.209999 30.4 65734700 22.005926
"2008-05-28" 30.57 30.68 30.209999 30.549999 63402800 22.114508
"2008-05-29" 30.450001 30.98 30.26 30.639999 63543100 22.179657
"2008-05-30" 30.790001 30.93 30.57 30.719999 50036800 22.237567
"2008-06-02" 30.75 30.889999 30.18 30.41 50870700 22.013165
"2008-06-03" 30.559999 30.799999 30.25 30.459999 52433200 22.049359
"2008-06-04" 30.459999 30.73 30.299999 30.450001 44918800 22.042121
"2008-06-05" 30.559999 31.139999 30.459999 31.059999 55406000 22.483686
"2008-06-06" 30.860001 30.860001 30 30.02 69543400 21.730853
"2008-06-09" 30.23 30.35 29.879999 30.059999 58850100 21.759807
"2008-06-10" 29.93 30.74 29.780001 30.33 49331000 21.955255
"2008-06-11" 30.379999 30.450001 29.799999 29.83 67139600 21.593315
"2008-06-12" 29.969999 30.309999 28.889999 29.049999 95606000 21.028689
"2008-06-13" 29.360001 29.4 28.49 29.15 115775800 21.101077
"2008-06-16" 28.690001 29.25 28.379999 28.969999 86637900 20.970779
"2008-06-17" 29.18 29.24 28.77 28.860001 63432000 20.891153
"2008-06-18" 28.700001 28.77 28.16 28.209999 88029300 20.42063
"2008-06-19" 28.17 28.23 27.799999 27.91 56739900 20.42795
"2008-06-20" 27.860001 28.02 27.27 27.379999 89703400 20.040031
"2008-06-23" 27.59 27.799999 27.280001 27.4 61132800 20.05467
"2008-06-24" 27.370001 27.860001 27.200001 27.59 57193000 20.193736
"2008-06-25" 27.74 28.639999 27.65 27.99 82004900 20.486504
"2008-06-26" 27.59 27.66 26.51 26.530001 87446700 19.417898
"2008-06-27" 26.809999 26.83 26.15 26.26 91285500 19.220279
"2008-06-30" 26.35 26.76 26.309999 26.690001 78051400 19.535006
"2008-07-01" 26.42 27.209999 26.299999 27.120001 89241000 19.849733
"2008-07-02" 27.200001 27.26 26.459999 26.51 61265100 19.40326
"2008-07-03" 26.75 27.09 26.5 26.91 38662800 19.696028
"2008-07-07" 27.1 27.469999 26.84 27.1 77499600 19.835094
"2008-07-08" 27.18 28.23 27.110001 28.059999 89080000 20.537738
"2008-07-09" 28.139999 28.34 27.139999 27.190001 65630100 19.900967
"2008-07-10" 27.549999 27.73 27.07 27.639999 92588900 20.230331
"2008-07-11" 27.6 28.25 27.299999 27.66 97934000 20.24497
"2008-07-14" 28.129999 28.129999 27.02 27.18 59421700 19.893647
"2008-07-15" 27.049999 27.200001 25.6 26.65 94214700 19.505728
"2008-07-16" 26.799999 27.83 26.42 27.68 82911600 20.259609
"2008-07-17" 28.1 28.42 27.690001 28 73534400 20.493824
"2008-07-18" 28.120001 28.190001 27.58 28 55345200 20.493824
"2008-07-21" 28.120001 28.18 27.610001 27.690001 42072200 20.266928
"2008-07-22" 27.82 28.530001 27.6 28.5 71750500 20.859785
"2008-07-23" 28.780001 29.389999 28.549999 29.33 78374500 21.46728
"2008-07-24" 29.74 29.889999 28.68 28.709999 61159800 21.013488
"2008-07-25" 28.950001 29.23 28.35 28.709999 47994600 21.013488
"2008-07-28" 28.700001 28.950001 27.65 27.690001 49270400 20.266928
"2008-07-29" 27.780001 28.4 27.75 28.4 45743500 20.786592
"2008-07-30" 28.73 29.35 28.559999 28.969999 55431800 21.203788
"2008-07-31" 28.700001 28.959999 28.290001 28.290001 54810600 20.706082
"2008-08-01" 28.43 28.700001 28.1 28.209999 37449600 20.647527
"2008-08-04" 28.139999 28.43 27.76 28.17 36857500 20.61825
"2008-08-05" 28.379999 29.25 28.379999 29.25 52238200 21.408726
"2008-08-06" 29.17 29.18 28.73 29 38915800 21.225746
"2008-08-07" 28.77 29.08 28.49 28.57 41542400 20.911019
"2008-08-08" 28.58 29.74 28.57 29.639999 60996100 21.694176
"2008-08-11" 29.620001 30.389999 29.469999 29.950001 49166000 21.921073
"2008-08-12" 29.92 30.18 29.57 29.74 37802100 21.767368
"2008-08-13" 29.58 29.66 29.08 29.309999 38708500 21.452641
"2008-08-14" 29.120001 29.889999 29.01 29.52 35885800 21.606346
"2008-08-15" 29.66 30.049999 29.52 29.799999 40192200 21.811283
"2008-08-18" 29.969999 30.309999 29.15 29.35 42057800 21.481919
"2008-08-19" 29.200001 29.25 28.440001 28.709999 42069600 21.013488
"2008-08-20" 28.74 28.93 28.09 28.65 40667500 20.969573
"2008-08-21" 28.299999 28.82 28.200001 28.75 37627500 21.042765
"2008-08-22" 28.91 29.24 28.85 29.120001 29851200 21.313577
"2008-08-25" 29.040001 29.040001 28.18 28.32 43075200 20.728038
"2008-08-26" 28.49 28.49 27.98 28.27 40291500 20.691443
"2008-08-27" 28.27 28.59 28.059999 28.219999 33445000 20.654846
"2008-08-28" 28.35 28.91 28.299999 28.83 42686100 21.101319
"2008-08-29" 28.780001 28.879999 28.08 28.1 47087100 20.567016
"2008-09-02" 28.540001 29.15 28.440001 28.530001 58791200 20.881743
"2008-09-03" 28.450001 28.690001 28.299999 28.57 37100200 20.911019
"2008-09-04" 28.389999 28.49 27.6 27.700001 60287000 20.274247
"2008-09-05" 27.49 27.93 27.389999 27.879999 50080000 20.405992
"2008-09-08" 28.879999 29.17 28.25 29.09 84526600 21.291619
"2008-09-09" 28.959999 29.280001 28.059999 28.120001 72509100 20.581655
"2008-09-10" 28.370001 28.43 27.75 28.09 55856000 20.559697
"2008-09-11" 27.700001 28.33 26.85 28.16 82096000 20.610931
"2008-09-12" 27.73 27.74 26.33 26.75 154573200 19.578921
"2008-09-15" 24.82 26.049999 23.91 24.6 172834600 18.005288
"2008-09-16" 22.17 25.43 22.16 25.059999 183393100 18.341972
"2008-09-17" 23.99 24.379999 22.299999 23.389999 227944700 17.119661
"2008-09-18" 23.74 25.530001 22.190001 24.790001 208575100 18.38806
"2008-09-19" 29.120001 29.200001 25.52 26.620001 210892000 19.745468
"2008-09-22" 27.379999 27.48 25.65 26.15 55978700 19.396843
"2008-09-23" 25.360001 25.639999 24.66 24.950001 64102900 18.50674
"2008-09-24" 25.08 25.08 23.809999 24.59 60735200 18.239709
"2008-09-25" 23.66 26.24 23.5 25.68 104902900 19.04822
"2008-09-26" 24.75 25.809999 24.52 25.25 47357800 18.729266
"2008-09-29" 25.120001 25.639999 23.1 23.1 76669800 17.134497
"2008-09-30" 23.870001 26.049999 23.870001 25.5 75973500 18.914704
"2008-10-01" 24 25.75 21.65 24.5 181916700 18.172951
"2008-10-02" 22.83 22.889999 22.01 22.15 519738000 16.429831
"2008-10-03" 22.700001 23 21.49 21.57 214866700 15.999614
"2008-10-06" 20.540001 21.870001 19.690001 21.379999 184559000 15.858681
"2008-10-07" 22.280001 22.65 20.190001 20.299999 158017200 15.057587
"2008-10-08" 20.02 21.99 19.9 20.65 138778200 15.317201
"2008-10-09" 21.4 21.620001 19 19.01 157121700 14.100727
"2008-10-10" 18.700001 21.5 18.4 21.5 275210200 15.947692
"2008-10-13" 22.27 22.33 20.35 21 142320600 15.576815
"2008-10-14" 22.309999 22.389999 19.75 20.85 153145300 15.465552
"2008-10-15" 20.459999 20.66 19.049999 19.25 114541800 14.278747
"2008-10-16" 19.51 19.959999 18.309999 19.889999 151082500 14.753469
"2008-10-17" 19.35 20.530001 19 19.629999 124568500 14.560613
"2008-10-20" 20.26 20.370001 19.43 20.139999 94589400 14.938907
"2008-10-21" 19.93 21.030001 19.9 20.35 102884300 15.094676
"2008-10-22" 20.040001 20.200001 18.5 18.959999 118266200 14.063638
"2008-10-23" 19.24 19.24 17.969999 18.799999 153260500 13.944958
"2008-10-24" 17.459999 18.23 17.27 17.83 129087500 13.225458
"2008-10-27" 18.040001 18.85 17.52 17.73 120732600 13.151282
"2008-10-28" 18.370001 19.6 17.73 19.49 139577500 14.456768
"2008-10-29" 19.540001 20 18.700001 19.200001 137167100 14.24166
"2008-10-30" 19.790001 19.969999 18.93 19.35 91667900 14.352923
"2008-10-31" 19.27 19.799999 19.120001 19.51 91933200 14.471603
"2008-11-03" 19.780001 19.879999 19.200001 19.299999 56409600 14.315834
"2008-11-04" 19.83 21.040001 19.75 20.77 116859000 15.406212
"2008-11-05" 20.690001 20.98 19.799999 19.93 87070900 14.78314
"2008-11-06" 19.75 19.75 18 18.34 127357500 13.603752
"2008-11-07" 18.620001 19.1 18.280001 18.860001 78974300 13.989464
"2008-11-10" 19.34 19.389999 18.1 18.450001 80927900 13.685345
"2008-11-11" 18.27 18.299999 17.360001 17.809999 104019300 13.210622
"2008-11-12" 17.48 17.549999 16.049999 16.290001 177128900 12.083159
"2008-11-13" 16.41 16.93 14.58 16.860001 300885200 12.505958
"2008-11-14" 16.360001 17.09 15.95 16.02 128296200 11.882885
"2008-11-17" 15.95 16.5 15.4 16.110001 97462100 11.949643
"2008-11-18" 16.030001 16.35 15.27 16.059999 135118000 11.912554
"2008-11-19" 15.87 16.200001 14.45 14.45 181540200 10.718332
"2008-11-20" 14.1 14.45 12.58 12.84 235124300 9.52411
"2008-11-21" 13.56 14.06 12.8 14.03 172470200 10.406796
"2008-11-24" 14.63 15.91 14.26 15.26 159213800 11.319152
"2008-11-25" 15.94 16.08 15.09 15.77 122283000 11.697447
"2008-11-26" 15.44 16.25 15.2 16.190001 82835900 12.008983
"2008-11-28" 16.370001 17.190001 16.200001 17.17 59008100 12.735901
"2008-12-01" 16.360001 16.379999 15.42 15.5 104553500 11.497173
"2008-12-02" 16.139999 17.790001 15.77 17.610001 219088200 13.062273
"2008-12-03" 17.07 18.27 16.860001 18.129999 157206000 13.447983
"2008-12-04" 17.83 18.209999 17.120001 17.549999 112136200 13.017766
"2008-12-05" 17.379999 18.299999 16.98 17.85 107208700 13.240293
"2008-12-08" 18.42 19.299999 18.35 18.879999 131411900 14.004298
"2008-12-09" 18.280001 18.66 17.59 17.780001 110700000 13.188371
"2008-12-10" 18.030001 18.450001 17.67 18 76936200 13.351556
"2008-12-11" 17.4 17.610001 16.99 17.049999 80597400 12.64689
"2008-12-12" 16.6 17.290001 16.4 17.110001 72073600 12.691396
"2008-12-15" 16.950001 17.110001 16.66 16.950001 63729200 12.572716
"2008-12-16" 17.129999 18.129999 17.01 17.92 118802500 13.292216
"2008-12-17" 17.620001 17.790001 17.120001 17.389999 100986600 12.899086
"2008-12-18" 17.540001 17.559999 15.77 15.96 153634400 11.83838
"2008-12-19" 16.16 16.549999 16 16.5 136313400 12.238926
"2008-12-22" 16.559999 16.629999 15.75 16.07 72543200 11.919972
"2008-12-23" 16.27 16.5 16.18 16.43 65147900 12.187004
"2008-12-24" 16.1 16.23 15.92 16.110001 23390900 12.179443
"2008-12-26" 16.049999 16.129999 15.78 15.97 29673500 12.073601
"2008-12-29" 15.95 16 15.35 15.66 55903000 11.839235
"2008-12-30" 15.8 15.85 15.55 15.82 58410400 11.960198
"2008-12-31" 15.82 16.34 15.77 16.200001 60298400 12.247485
"2009-01-02" 16.51 17.07 16.27 17.07 57112100 12.90522
"2009-01-05" 17.17 17.24 16.5 16.629999 72526800 12.572571
"2009-01-06" 16.860001 16.98 16.459999 16.860001 71187500 12.746457
"2009-01-07" 16.67 16.700001 16.01 16.110001 70807700 12.179443
"2009-01-08" 16.049999 16.200001 15.72 16.139999 62139500 12.202123
"2009-01-09" 16.209999 16.389999 15.83 16 53153300 12.096281
"2009-01-12" 15.97 16.200001 15.68 15.83 65366500 11.967758
"2009-01-13" 15.65 15.69 14.72 14.94 129101400 11.294902
"2009-01-14" 14.59 14.64 14.02 14.11 100750600 10.667408
"2009-01-15" 14.08 14.14 13.25 13.77 140464400 10.410362
"2009-01-16" 14.2 14.34 13.06 13.96 128992900 10.554005
"2009-01-20" 13.95 14.09 12.8 12.93 118771800 9.775307
"2009-01-21" 11.88 13.23 11.88 13.03 147443700 9.850909
"2009-01-22" 12.39 13.56 12.07 13.48 151556700 10.191116
"2009-01-23" 12.69 13.19 11.87 12.03 326452700 9.094891
"2009-01-26" 12.48 12.65 12.17 12.42 124256800 9.389738
"2009-01-27" 12.73 13.19 12.65 13.06 119281300 9.87359
"2009-01-28" 13.31 13.75 13.17 13.5 115415400 10.206237
"2009-01-29" 13.33 13.35 12.69 12.72 79385900 9.616544
"2009-01-30" 12.72 12.8 12.01 12.13 111388900 9.170493
"2009-02-02" 12.03 12.03 11.51 11.62 140524700 8.784924
"2009-02-03" 11.88 11.88 11.32 11.37 125949900 8.59592
"2009-02-04" 11.56 11.78 11.19 11.26 103109700 8.512758
"2009-02-05" 11.09 11.28 10.66 10.85 194796300 8.202791
"2009-02-06" 10.9 11.45 10.75 11.1 218787600 8.391795
"2009-02-09" 11.34 12.9 11.12 12.64 232937400 9.556062
"2009-02-10" 12.54 12.64 11.36 11.62 196306000 8.784924
"2009-02-11" 11.95 12.05 11.71 11.94 87560100 9.026849
"2009-02-12" 11.75 11.75 11.2 11.68 132083900 8.830285
"2009-02-13" 11.55 11.74 11.35 11.44 86595000 8.648841
"2009-02-17" 11.2 11.2 10.71 10.81 133780600 8.17255
"2009-02-18" 11.07 11.15 10.68 10.86 95278500 8.210351
"2009-02-19" 10.94 10.98 9.95 10.06 156967800 7.829018
"2009-02-20" 9.71 9.84 8.98 9.38 324897100 7.299819
"2009-02-23" 9.58 9.6 8.78 8.85 224010400 6.887356
"2009-02-24" 8.95 9.26 8.43 9.08 261491600 7.06635
"2009-02-25" 9.09 9.46 8.71 9.01 191828800 7.011874
"2009-02-26" 9.28 9.75 9.01 9.1 155327900 7.081915
"2009-02-27" 8.6 9.2 8.4 8.51 320707200 6.622757
"2009-03-02" 8.29 8.3 7.51 7.6 295776400 5.914566
"2009-03-03" 7.84 7.89 6.85 7.01 414437200 5.455409
"2009-03-04" 7.24 7.25 5.87 6.69 752904400 5.206374
"2009-03-05" 6.75 7.17 6.53 6.66 445315100 5.183027
"2009-03-06" 7 7.25 6.66 7.06 319456000 5.49432
"2009-03-09" 6.95 7.83 6.88 7.41 265046000 5.766701
"2009-03-10" 8.01 8.99 7.95 8.87 368705700 6.902921
"2009-03-11" 9.23 9.36 8.31 8.49 251329800 6.607192
"2009-03-12" 8.73 9.78 8.43 9.57 355002000 7.447683
"2009-03-13" 9.9 9.98 9.3 9.62 216287500 7.486595
"2009-03-16" 9.97 10.36 9.6 9.66 226193300 7.517724
"2009-03-17" 9.85 10.05 9.44 10 150399000 7.782323
"2009-03-18" 9.93 10.69 9.7 10.32 199404500 8.031357
"2009-03-19" 11.2 11.35 9.95 10.13 287714100 7.883494
"2009-03-20" 10.05 10.07 9.26 9.54 252763800 7.424336
"2009-03-23" 10.28 10.45 9.78 10.43 212850400 8.116964
"2009-03-24" 10.22 10.91 10.05 10.41 196493900 8.101398
"2009-03-25" 10.74 11.09 10.09 10.49 209540000 8.163657
"2009-03-26" 10.85 11 10.65 10.9 159652400 8.482732
"2009-03-27" 10.77 11.03 10.65 10.78 104646600 8.389344
"2009-03-30" 10.33 11.17 9.78 9.93 154240800 7.727847
"2009-03-31" 10.33 10.46 9.93 10.11 132740300 7.867929
"2009-04-01" 9.91 10.26 9.8 10.17 113956500 7.914623
"2009-04-02" 10.75 11 10.57 10.74 146649900 8.358215
"2009-04-03" 10.81 10.99 10.71 10.94 123701500 8.513861
"2009-04-06" 10.85 11.23 10.66 11.19 131579900 8.70842
"2009-04-07" 10.9 10.91 10.57 10.65 107503100 8.288174
"2009-04-08" 10.73 10.77 10.41 10.64 95852800 8.280392
"2009-04-09" 11.24 11.63 11.09 11.33 150453500 8.817372
"2009-04-13" 11.44 12.42 11.25 12.13 190532200 9.439958
"2009-04-14" 12.49 12.5 11.42 11.51 183572400 8.957454
"2009-04-15" 11.49 11.95 11.14 11.83 120205500 9.206488
"2009-04-16" 12.06 12.43 11.71 12.27 132513500 9.548911
"2009-04-17" 12.4 12.73 11.75 12.39 223472800 9.642299
"2009-04-20" 12 12.12 11.25 11.35 143579200 8.832937
"2009-04-21" 10.99 11.89 10.85 11.7 123408400 9.105318
"2009-04-22" 11.66 12.48 11.52 11.8 130202800 9.183142
"2009-04-23" 12.16 12.19 11.57 11.88 94890000 9.2454
"2009-04-24" 12.03 12.35 11.95 12.11 97434100 9.424393
"2009-04-27" 12.13 12.35 11.85 12.09 81725400 9.408829
"2009-04-28" 11.95 12.28 11.78 12 82536500 9.338788
"2009-04-29" 12.17 12.57 12.11 12.22 101896600 9.509999
"2009-04-30" 12.53 12.81 12.52 12.65 114419200 9.844639
"2009-05-01" 12.74 12.85 12.5 12.69 80027300 9.875768
"2009-05-04" 12.96 13.17 12.81 13.1 117408200 10.194844
"2009-05-05" 13.25 13.49 13 13.1 105418300 10.194844
"2009-05-06" 13.47 13.8 13.31 13.67 128908400 10.638436
"2009-05-07" 14.3 14.39 13.77 13.96 142137400 10.864123
"2009-05-08" 14.38 14.55 14.14 14.53 128026200 11.307716
"2009-05-11" 14.38 14.42 14.1 14.19 93490800 11.043117
"2009-05-12" 14.24 14.31 13.26 13.68 118114500 10.646219
"2009-05-13" 13.21 13.25 12.75 12.91 106630500 10.046979
"2009-05-14" 12.77 13.18 12.5 13.04 90244500 10.14815
"2009-05-15" 13.07 13.26 12.7 12.86 83378400 10.008068
"2009-05-18" 13.11 13.5 13.08 13.47 76849700 10.48279
"2009-05-19" 13.64 13.96 13.49 13.7 92104200 10.661783
"2009-05-20" 14.03 14.38 13.74 13.77 113547700 10.71626
"2009-05-21" 13.51 13.53 13.05 13.24 105432600 10.303796
"2009-05-22" 13.36 13.4 13.02 13.1 54029800 10.194844
"2009-05-26" 13.02 13.61 12.85 13.39 95899400 10.420531
"2009-05-27" 13.47 13.5 12.86 12.99 107476800 10.109238
"2009-05-28" 13.23 13.28 12.81 13.19 82480100 10.264884
"2009-05-29" 13.33 13.53 12.22 13.48 84888300 10.490572
"2009-06-01" 13.82 13.99 13.51 13.86 86398700 10.7863
"2009-06-02" 13.7 13.85 13.55 13.8 66116100 10.739606
"2009-06-03" 13.65 13.7 13.3 13.5 68343000 10.506137
"2009-06-04" 13.62 13.75 13.43 13.75 58371700 10.700695
"2009-06-05" 13.96 13.98 13.51 13.54 75656100 10.537266
"2009-06-08" 13.5 13.69 13.34 13.56 58481200 10.552831
"2009-06-09" 13.56 13.69 13.4 13.57 54367400 10.560613
"2009-06-10" 13.72 13.77 13.12 13.4 81913400 10.428313
"2009-06-11" 13.43 13.75 13.34 13.46 71429700 10.475007
"2009-06-12" 13.45 13.52 13.29 13.51 57438500 10.513919
"2009-06-15" 13.36 13.36 13.01 13.15 75502500 10.233755
"2009-06-16" 13.18 13.23 12.72 12.78 91392700 9.945809
"2009-06-17" 12.71 12.73 12.14 12.25 129681500 9.533346
"2009-06-18" 12.19 12.19 11.46 11.97 176126000 9.392111
"2009-06-19" 12.13 12.27 11.93 12.1 124481000 9.494114
"2009-06-22" 11.86 11.9 11.5 11.52 102436900 9.039024
"2009-06-23" 11.53 11.66 11.25 11.6 86975200 9.101795
"2009-06-24" 11.77 12.03 11.62 11.7 82638800 9.180259
"2009-06-25" 11.62 11.93 11.52 11.86 75782100 9.305801
"2009-06-26" 11.9 12 11.7 11.75 68111900 9.219491
"2009-06-29" 11.82 11.83 11.64 11.76 52697300 9.227337
"2009-06-30" 11.84 11.94 11.55 11.72 87682600 9.195952
"2009-07-01" 11.76 11.9 11.64 11.78 64177600 9.24303
"2009-07-02" 11.64 11.78 11.46 11.46 71625500 8.991946
"2009-07-06" 11.37 11.52 11.27 11.48 65477000 9.007638
"2009-07-07" 11.47 11.54 10.96 11.01 99265400 8.638859
"2009-07-08" 10.99 11.06 10.5 10.71 139675600 8.403468
"2009-07-09" 10.94 10.99 10.63 10.86 81580800 8.521163
"2009-07-10" 10.74 10.85 10.6 10.78 70115100 8.458392
"2009-07-13" 10.88 11.5 10.87 11.46 101759200 8.991946
"2009-07-14" 11.57 11.73 11.46 11.64 71587300 9.133181
"2009-07-15" 11.92 12.28 11.86 12.24 92244900 9.603963
"2009-07-16" 12.07 12.5 11.9 12.4 92452400 9.729505
"2009-07-17" 11.91 11.98 11.55 11.65 180910100 9.141027
"2009-07-20" 11.71 11.93 11.58 11.67 94415500 9.15672
"2009-07-21" 11.78 11.81 11.32 11.47 101208000 8.999792
"2009-07-22" 11.36 11.74 11.25 11.63 78154900 9.125334
"2009-07-23" 11.65 12.08 11.57 11.95 102342500 9.376418
"2009-07-24" 11.89 12.05 11.78 12.03 59733800 9.439189
"2009-07-27" 12.17 12.38 12.03 12.32 76994500 9.666734
"2009-07-28" 12.25 12.7 12.18 12.52 105512900 9.823662
"2009-07-29" 12.44 12.44 12.11 12.26 80036300 9.619656
"2009-07-30" 13.01 13.37 12.97 13.11 169052800 10.286597
"2009-07-31" 13.24 13.45 13.15 13.4 109292200 10.514142
"2009-08-03" 13.65 13.84 13.45 13.72 99030700 10.765227
"2009-08-04" 13.66 13.82 13.39 13.82 114349500 10.84369
"2009-08-05" 13.85 14.1 13.83 13.99 99715600 10.977079
"2009-08-06" 14.19 14.43 14.02 14.31 120219600 11.228163
"2009-08-07" 14.53 14.88 14.39 14.7 95766000 11.534171
"2009-08-10" 14.62 14.83 14.39 14.57 85713100 11.432168
"2009-08-11" 14.44 14.49 13.87 13.99 102723200 10.977079
"2009-08-12" 13.8 14.34 13.68 14.13 92351500 11.086928
"2009-08-13" 14.38 14.42 13.94 14.1 83782400 11.063389
"2009-08-14" 14.11 14.15 13.77 13.92 65673400 10.922154
"2009-08-17" 13.35 13.42 13.16 13.36 81281100 10.482757
"2009-08-18" 13.53 13.65 13.45 13.59 60136500 10.663224
"2009-08-19" 13.33 13.62 13.29 13.53 60359900 10.616145
"2009-08-20" 13.66 13.88 13.57 13.81 63880800 10.835844
"2009-08-21" 14.16 14.28 14 14.21 90618300 11.149699
"2009-08-24" 14.36 14.5 14.05 14.2 85598000 11.141853
"2009-08-25" 14.23 14.44 14.2 14.3 77119300 11.220317
"2009-08-26" 14.24 14.3 14.01 14.11 66641500 11.071235
"2009-08-27" 14.11 14.25 13.95 14.19 63817000 11.134006
"2009-08-28" 14.35 14.37 13.98 14.08 73884400 11.047696
"2009-08-31" 13.94 13.98 13.75 13.9 67090000 10.906461
"2009-09-01" 13.74 13.88 13.29 13.34 103474500 10.467065
"2009-09-02" 13.21 13.32 13.03 13.2 70407200 10.357215
"2009-09-03" 13.35 13.48 13.29 13.45 54457600 10.553374
"2009-09-04" 13.48 13.9 13.3 13.87 77231300 10.882922
"2009-09-08" 14.52 14.69 14.36 14.5 142954300 11.377244
"2009-09-09" 14.78 15.03 14.61 14.87 154055500 11.66756
"2009-09-10" 14.92 14.94 14.52 14.8 119880100 11.612635
"2009-09-11" 14.87 14.98 14.63 14.67 101219100 11.510632
"2009-09-14" 14.55 15.41 14.4 15.35 139284100 12.044186
"2009-09-15" 15.49 16.15 15.48 16 209198600 12.5542
"2009-09-16" 16.389999 17.18 16.33 17 268968200 13.338838
"2009-09-17" 16.969999 17.52 16.35 16.66 255066600 13.149411
"2009-09-18" 16.879999 16.879999 16.43 16.5 123024100 13.023126
"2009-09-21" 16.43 16.889999 16.24 16.76 109299100 13.228339
"2009-09-22" 17.059999 17.190001 16.91 17.01 95910500 13.425659
"2009-09-23" 17.17 17.5 16.950001 17 134308100 13.417766
"2009-09-24" 17.059999 17.17 16.34 16.58 123229300 13.086268
"2009-09-25" 16.35 16.57 16.059999 16.370001 103735800 12.92052
"2009-09-28" 16.469999 16.91 16.440001 16.76 73786600 13.228339
"2009-09-29" 16.91 17.09 16.67 16.709999 80778200 13.188874
"2009-09-30" 16.83 16.860001 16.309999 16.42 120763600 12.959983
"2009-10-01" 16.309999 16.389999 15.95 15.97 113494100 12.604807
"2009-10-02" 15.45 15.66 15.15 15.36 133091800 12.123346
"2009-10-05" 15.59 15.91 15.51 15.83 74099100 12.494308
"2009-10-06" 16.139999 16.4 16 16.08 95698000 12.691628
"2009-10-07" 16.030001 16.32 15.91 16.16 60911500 12.75477
"2009-10-08" 16.459999 16.549999 16.200001 16.219999 77369500 12.802127
"2009-10-09" 16.200001 16.370001 16.1 16.18 70406900 12.770556
"2009-10-12" 16.360001 16.49 16.27 16.33 58627300 12.888948
"2009-10-13" 16.32 16.540001 16.08 16.389999 70643000 12.936305
"2009-10-14" 16.77 16.870001 16.559999 16.84 92569500 13.291481
"2009-10-15" 16.790001 16.84 16.48 16.790001 92328900 13.252018
"2009-10-16" 16.35 16.41 15.85 16.08 182334800 12.691628
"2009-10-19" 16.049999 16.129999 15.8 15.84 99245700 12.502201
"2009-10-20" 15.8 15.82 15.47 15.58 101087500 12.296988
"2009-10-21" 15.51 15.95 15.5 15.53 96683600 12.257524
"2009-10-22" 15.5 15.58 15.11 15.34 125121400 12.107561
"2009-10-23" 15.37 15.4 15.11 15.2 88086700 11.997061
"2009-10-26" 15.24 15.45 14.83 15.01 96270900 11.847098
"2009-10-27" 15.07 15.14 14.86 14.93 87465200 11.783956
"2009-10-28" 14.77 14.82 14.35 14.42 107272800 11.381423
"2009-10-29" 14.54 14.99 14.46 14.87 83654200 11.736599
"2009-10-30" 14.93 14.94 14.15 14.26 129847100 11.255138
"2009-11-02" 14.3 14.59 14.19 14.47 101128000 11.420887
"2009-11-03" 14.2 14.47 14.17 14.32 77081700 11.302494
"2009-11-04" 14.44 14.59 14.15 14.19 80303600 11.199888
"2009-11-05" 14.28 14.55 14.21 14.43 70544100 11.389316
"2009-11-06" 14.98 15.49 14.83 15.33 165053400 12.099668
"2009-11-09" 15.7 15.92 15.6 15.85 102908900 12.510094
"2009-11-10" 15.95 15.99 15.48 15.78 73600100 12.454844
"2009-11-11" 15.94 15.97 15.65 15.83 71297400 12.494308
"2009-11-12" 15.8 15.94 15.66 15.75 65682000 12.431166
"2009-11-13" 15.76 15.8 15.56 15.66 65429800 12.36013
"2009-11-16" 15.8 16.190001 15.77 16 98229400 12.628486
"2009-11-17" 15.96 16.08 15.89 16.02 52038500 12.644272
"2009-11-18" 16.01 16.139999 15.95 16.09 47568800 12.699521
"2009-11-19" 15.92 15.96 15.57 15.76 69771300 12.439059
"2009-11-20" 15.66 15.72 15.45 15.59 63916000 12.304881
"2009-11-23" 15.83 16.040001 15.83 16.02 73905500 12.644272
"2009-11-24" 16.08 16.200001 15.92 16.120001 80705400 12.7232
"2009-11-25" 16.24 16.25 16.040001 16.18 48165600 12.770556
"2009-11-27" 15.49 16.08 15.3 15.94 60917600 12.581129
"2009-11-30" 15.82 16.059999 15.81 16.02 70168500 12.644272
"2009-12-01" 16.27 16.35 15.96 16.17 98034300 12.762663
"2009-12-02" 16.120001 16.219999 15.96 16.07 65324700 12.683735
"2009-12-03" 16.120001 16.309999 16 16 74555800 12.628486
"2009-12-04" 16.34 16.49 16.059999 16.200001 88401700 12.786342
"2009-12-07" 16.07 16.24 16.01 16.08 64417400 12.691628
"2009-12-08" 15.9 15.93 15.65 15.72 78852200 12.407487
"2009-12-09" 15.73 15.79 15.52 15.66 58696600 12.36013
"2009-12-10" 15.81 15.85 15.55 15.61 55782100 12.320666
"2009-12-11" 15.72 16 15.69 15.92 56448700 12.565343
"2009-12-14" 15.98 16.07 15.92 15.95 43857500 12.589022
"2009-12-15" 15.83 16.02 15.65 15.75 79241300 12.431166
"2009-12-16" 15.8 15.85 15.66 15.69 72544500 12.383808
"2009-12-17" 15.59 15.95 15.55 15.79 68273700 12.462737
"2009-12-18" 15.91 15.91 15.59 15.59 79202500 12.304881
"2009-12-21" 15.69 15.79 15.54 15.57 53132700 12.289095
"2009-12-22" 15.57 15.69 15.43 15.48 48167300 12.21806
"2009-12-23" 15.46 15.48 15.31 15.41 42340800 12.241892
"2009-12-24" 15.38 15.48 15.36 15.44 18580200 12.265724
"2009-12-28" 15.38 15.43 15.26 15.34 45744800 12.186283
"2009-12-29" 15.36 15.53 15.3 15.44 48387300 12.265724
"2009-12-30" 15.3 15.37 15.26 15.35 44950100 12.194228
"2009-12-31" 15.27 15.34 15.13 15.13 44531600 12.019457
"2010-01-04" 15.22 15.64 15.15 15.45 67079900 12.273668
"2010-01-05" 15.46 15.67 15.45 15.53 64550600 12.337221
"2010-01-06" 15.53 15.62 15.44 15.45 55464900 12.273668
"2010-01-07" 15.48 16.48 15.43 16.25 185472300 12.909198
"2010-01-08" 16.309999 16.690001 16.27 16.6 115112600 13.187243
"2010-01-11" 16.83 16.879999 16.540001 16.76 76675400 13.314349
"2010-01-12" 16.58 16.84 16.57 16.77 64622800 13.322293
"2010-01-13" 16.76 16.92 16.57 16.83 65342400 13.369957
"2010-01-14" 16.790001 16.870001 16.68 16.700001 57361500 13.266684
"2010-01-15" 16.68 16.75 16.35 16.440001 74108100 13.060137
"2010-01-19" 16.35 16.75 16.34 16.540001 60697400 13.139578
"2010-01-20" 16.5 16.68 16.33 16.5 64495600 13.107801
"2010-01-21" 16.469999 16.48 15.95 16.02 99151200 12.726484
"2010-01-22" 16.549999 16.76 16.09 16.110001 162677700 12.797981
"2010-01-25" 16.459999 16.530001 16.219999 16.370001 75160400 13.004528
"2010-01-26" 16.33 16.700001 16.26 16.35 78017000 12.98864
"2010-01-27" 16.290001 16.389999 16.030001 16.299999 76850600 12.948918
"2010-01-28" 16.43 16.450001 16.01 16.16 79136000 12.837701
"2010-01-29" 16.219999 16.5 16.07 16.08 81158600 12.774148
"2010-02-01" 16.200001 16.34 16.1 16.25 56940500 12.909198
"2010-02-02" 16.27 16.950001 16.24 16.85 115749400 13.385846
"2010-02-03" 16.790001 17.030001 16.620001 16.68 70778200 13.250796
"2010-02-04" 16.48 16.5 16.01 16.040001 110099200 12.742372
"2010-02-05" 16.040001 16.190001 15.25 15.79 143503200 12.543769
"2010-02-08" 15.83 15.84 15.47 15.6 70487000 12.392831
"2010-02-09" 15.76 15.89 15.43 15.6 97580300 12.392831
"2010-02-10" 15.57 15.87 15.5 15.69 68377100 12.464327
"2010-02-11" 15.62 15.79 15.48 15.77 66896700 12.527881
"2010-02-12" 15.59 15.75 15.35 15.55 76503100 12.35311
"2010-02-16" 15.7 16.120001 15.68 16.040001 69444800 12.742372
"2010-02-17" 16.190001 16.219999 16.059999 16.15 60553900 12.829757
"2010-02-18" 16.1 16.290001 16.08 16.24 47333500 12.901254
"2010-02-19" 16.139999 16.25 16 16.17 65201600 12.845645
"2010-02-22" 16.23 16.34 16.16 16.25 44988000 12.909198
"2010-02-23" 16.190001 16.32 15.86 15.95 63371100 12.670874
"2010-02-24" 15.98 16.139999 15.88 16.120001 56650600 12.805925
"2010-02-25" 15.76 15.95 15.71 15.92 63364500 12.725987
"2010-02-26" 16 16.15 15.95 16.059999 60564400 12.837899
"2010-03-01" 16.1 16.15 15.83 15.9 62798300 12.71
"2010-03-02" 15.92 15.95 15.83 15.9 52587600 12.71
"2010-03-03" 15.98 16.290001 15.95 16.030001 83817400 12.813919
"2010-03-04" 16.07 16.16 15.97 16.110001 47132200 12.877868
"2010-03-05" 16.190001 16.370001 16.15 16.35 65183900 13.069717
"2010-03-08" 16.370001 16.469999 16.24 16.27 53676900 13.005768
"2010-03-09" 16.299999 16.620001 16.25 16.49 83685600 13.181629
"2010-03-10" 16.49 16.610001 16.42 16.51 67843400 13.197616
"2010-03-11" 16.49 16.549999 16.32 16.48 64905500 13.173635
"2010-03-12" 16.59 17.059999 16.5 17.040001 112875400 13.621284
"2010-03-15" 17.02 17.35 16.940001 17.290001 117951100 13.821126
"2010-03-16" 17.49 18.16 17.450001 18.07 228571100 14.444635
"2010-03-17" 18.32 18.4 17.969999 18.040001 160499800 14.420655
"2010-03-18" 18.09 18.26 17.91 18.190001 88515400 14.54056
"2010-03-19" 18.07 18.34 17.93 18.07 114796600 14.444635
"2010-03-22" 17.860001 18.129999 17.799999 18.07 64940700 14.444635
"2010-03-23" 18.16 18.450001 18.15 18.33 107580100 14.652472
"2010-03-24" 18.360001 18.940001 18.27 18.450001 124241100 14.748397
"2010-03-25" 18.709999 18.76 18.26 18.299999 97668400 14.62849
"2010-03-26" 18.32 18.629999 18.18 18.34 84380500 14.660465
"2010-03-29" 18.52 18.559999 18.25 18.4 83916800 14.708427
"2010-03-30" 18.469999 18.48 18.25 18.299999 53168700 14.62849
"2010-03-31" 18.209999 18.360001 18.129999 18.200001 59216500 14.548554
"2010-04-01" 18.27 18.4 18.18 18.33 45478000 14.652472
"2010-04-05" 18.42 18.65 18.33 18.530001 55879400 14.812346
"2010-04-06" 18.450001 18.65 18.41 18.6 54106500 14.868302
"2010-04-07" 18.57 18.75 18.389999 18.5 60464200 14.788365
"2010-04-08" 18.389999 18.65 18.25 18.559999 60592900 14.836327
"2010-04-09" 18.59 18.67 18.4 18.52 54612700 14.804352
"2010-04-12" 18.559999 18.98 18.540001 18.709999 71700500 14.956232
"2010-04-13" 18.75 19.129999 18.719999 18.950001 92585100 15.148082
"2010-04-14" 19.209999 19.4 19.01 19.35 81959000 15.46783
"2010-04-15" 19.450001 19.690001 19.370001 19.5 103121900 15.587736
"2010-04-16" 19.440001 19.450001 18.65 18.969999 172374900 15.164069
"2010-04-19" 18.639999 18.969999 18.639999 18.940001 78156200 15.140088
"2010-04-20" 19.040001 19.200001 18.98 19 57666500 15.18805
"2010-04-21" 19.1 19.18 18.889999 19.030001 58407000 15.212032
"2010-04-22" 18.91 19.01 18.610001 18.950001 73044600 15.148082
"2010-04-23" 18.860001 19.1 18.799999 19.07 57777500 15.244006
"2010-04-26" 19.190001 19.370001 19.1 19.299999 65712900 15.427861
"2010-04-27" 19.24 19.49 18.59 18.700001 109629100 14.94824
"2010-04-28" 18.67 19.09 18.65 18.950001 85006400 15.148082
"2010-04-29" 19.040001 19.49 19.030001 19.49 70066400 15.579742
"2010-04-30" 19.459999 19.700001 18.790001 18.860001 112133100 15.076139
"2010-05-03" 18.969999 19.34 18.959999 19.26 60157700 15.395887
"2010-05-04" 19.059999 19.07 18.35 18.58 94123700 14.852314
"2010-05-05" 18.219999 18.49 17.93 18.1 106999600 14.468617
"2010-05-06" 18 18.15 15.15 17.309999 182122800 13.837113
"2010-05-07" 17.51 17.690001 16.52 16.879999 165465900 13.493383
"2010-05-10" 18.040001 18.370001 17.879999 18.040001 138171300 14.420655
"2010-05-11" 17.85 18.34 17.82 18 83503800 14.388679
"2010-05-12" 18.09 18.5 18.07 18.440001 67907500 14.740403
"2010-05-13" 18.41 18.43 17.959999 18.049999 64312600 14.428647
"2010-05-14" 17.969999 18.040001 17.41 17.639999 83715700 14.100905
"2010-05-17" 17.610001 17.719999 17.09 17.559999 78754500 14.036955
"2010-05-18" 17.719999 17.870001 17.049999 17.23 79492500 13.773163
"2010-05-19" 17.07 17.379999 16.75 17.26 134943000 13.797145
"2010-05-20" 16.809999 16.83 16.25 16.26 154436300 12.997774
"2010-05-21" 15.7 16.43 15.65 16.42 146375300 13.125673
"2010-05-24" 16.32 16.389999 15.97 16.01 74129700 12.797931
"2010-05-25" 15.5 15.97 15.25 15.95 122232900 12.749968
"2010-05-26" 16.35 16.49 15.97 16.01 83279500 12.797931
"2010-05-27" 16.42 16.68 16.139999 16.66 70118300 13.317522
"2010-05-28" 16.66 16.690001 16.16 16.35 70383300 13.069717
"2010-06-01" 16.24 16.51 15.93 15.98 73128000 12.773949
"2010-06-02" 16.16 16.389999 15.95 16.35 62848900 13.069717
"2010-06-03" 16.41 16.48 16.23 16.450001 51837000 13.149655
"2010-06-04" 16.08 16.08 15.56 15.71 114420100 12.558119
"2010-06-07" 15.73 15.75 15.37 15.41 73216100 12.318308
"2010-06-08" 15.46 15.55 15.05 15.48 89376600 12.374264
"2010-06-09" 15.58 15.7 15.22 15.32 66853600 12.246364
"2010-06-10" 15.59 15.87 15.52 15.68 78615900 12.534139
"2010-06-11" 15.53 15.61 15.37 15.56 70851700 12.438214
"2010-06-14" 15.77 15.88 15.35 15.39 75734400 12.302321
"2010-06-15" 15.52 15.85 15.36 15.79 79088400 12.622069
"2010-06-16" 15.71 16.09 15.62 15.85 86647800 12.670032
"2010-06-17" 15.87 15.93 15.65 15.91 57041100 12.798743
"2010-06-18" 16 16.049999 15.86 15.95 59328800 12.830921
"2010-06-21" 16.209999 16.450001 16.030001 16.1 71221500 12.951588
"2010-06-22" 16.09 16.17 15.77 15.79 64982700 12.70221
"2010-06-23" 15.76 15.89 15.37 15.39 97574100 12.380431
"2010-06-24" 15.38 15.45 15 15.08 96299000 12.131053
"2010-06-25" 15.12 15.15 14.82 14.91 134229600 11.994297
"2010-06-28" 14.96 15.21 14.91 15 60445900 12.066697
"2010-06-29" 14.75 14.79 14.27 14.48 114904900 11.648384
"2010-06-30" 14.47 14.69 14.35 14.42 81568200 11.600118
"2010-07-01" 14.33 14.43 13.87 14.12 107077700 11.358784
"2010-07-02" 14.16 14.26 13.75 13.88 78544600 11.165717
"2010-07-06" 14.11 14.31 13.81 13.97 77154700 11.238117
"2010-07-07" 13.99 14.66 13.96 14.62 91711400 11.761007
"2010-07-08" 14.87 15.17 14.57 14.83 88427100 11.929941
"2010-07-09" 14.95 14.99 14.75 14.95 46094200 12.026474
"2010-07-12" 14.9 14.99 14.78 14.93 38390800 12.010386
"2010-07-13" 15.22 15.35 15.16 15.21 57860800 12.235631
"2010-07-14" 15.26 15.3 15.06 15.2 45725200 12.227586
"2010-07-15" 15.16 15.28 14.88 15.25 79329000 12.267808
"2010-07-16" 15 15.06 14.5 14.55 125415000 11.704696
"2010-07-19" 14.64 14.74 14.47 14.62 49073000 11.761007
"2010-07-20" 14.36 15.01 14.36 14.94 67279400 12.01843
"2010-07-21" 15.11 15.2 14.64 14.84 65021900 11.937986
"2010-07-22" 15.08 15.29 14.97 15.21 64300700 12.235631
"2010-07-23" 15.21 15.85 15.03 15.71 112735300 12.637854
"2010-07-26" 15.91 16.16 15.7 16.139999 80950300 12.983765
"2010-07-27" 16.299999 16.57 16.1 16.18 69942100 13.015944
"2010-07-28" 16.1 16.18 15.95 16.049999 52479100 12.911365
"2010-07-29" 16.15 16.24 15.94 16.15 69783700 12.99181
"2010-07-30" 15.92 16.24 15.91 16.120001 60130400 12.967678
"2010-08-02" 16.32 16.469999 16.309999 16.41 67412000 13.200966
"2010-08-03" 16.389999 16.52 16.360001 16.4 55092900 13.192922
"2010-08-04" 16.41 16.51 16.370001 16.48 46124000 13.257277
"2010-08-05" 16.35 16.540001 16.27 16.52 46596900 13.289456
"2010-08-06" 16.32 16.450001 16.09 16.450001 58954200 13.233145
"2010-08-09" 16.42 16.459999 16.299999 16.379999 39918800 13.176832
"2010-08-10" 16.190001 16.34 15.96 16.25 53236400 13.072255
"2010-08-11" 15.98 16.030001 15.54 15.7 77164000 12.629809
"2010-08-12" 15.42 15.68 15.34 15.5 58243300 12.46892
"2010-08-13" 15.34 15.52 15.34 15.38 41650800 12.372387
"2010-08-16" 15.29 15.49 15.15 15.46 56429600 12.436742
"2010-08-17" 15.66 15.74 15.5 15.58 60908200 12.533276
"2010-08-18" 15.58 15.74 15.51 15.7 42302800 12.629809
"2010-08-19" 15.56 15.64 15.05 15.25 82336800 12.267808
"2010-08-20" 15.18 15.18 14.89 15.03 65402900 12.09083
"2010-08-23" 15.22 15.27 14.85 14.89 55581000 11.978208
"2010-08-24" 14.74 14.75 14.41 14.57 89666100 11.720785
"2010-08-25" 14.46 14.68 14.25 14.57 76783100 11.720785
"2010-08-26" 14.66 14.81 14.44 14.5 58285300 11.664474
"2010-08-27" 14.61 14.76 14.37 14.71 46473000 11.833407
"2010-08-30" 14.67 14.72 14.51 14.52 36583300 11.680563
"2010-08-31" 14.36 14.58 14.31 14.48 59224700 11.648384
"2010-09-01" 14.73 15.1 14.6 15.01 78042700 12.074742
"2010-09-02" 15.1 15.2 14.94 15.15 54433600 12.187364
"2010-09-03" 15.39 15.56 15.2 15.39 64341100 12.380431
"2010-09-07" 15.28 15.5 15.21 15.44 55365800 12.420653
"2010-09-08" 15.39 15.79 15.32 15.7 75069900 12.629809
"2010-09-09" 15.91 16 15.82 15.91 60506200 12.798743
"2010-09-10" 15.96 16.08 15.81 15.98 46637800 12.855054
"2010-09-13" 16.190001 16.309999 16.049999 16.25 56310500 13.072255
"2010-09-14" 16.18 16.280001 16.110001 16.16 48159600 12.999855
"2010-09-15" 16.07 16.469999 15.97 16.34 68556000 13.144655
"2010-09-16" 16.18 16.309999 16.110001 16.23 47072000 13.152759
"2010-09-17" 16.309999 16.42 16.08 16.290001 72500600 13.201384
"2010-09-20" 16.27 16.6 16.23 16.549999 46091300 13.412086
"2010-09-21" 16.52 16.700001 16.42 16.52 54155500 13.387775
"2010-09-22" 16.51 16.67 16.4 16.5 47439900 13.371567
"2010-09-23" 16.27 16.389999 16.049999 16.139999 53179800 13.079823
"2010-09-24" 16.33 16.66 16.299999 16.66 85029900 13.50123
"2010-09-27" 16.65 16.65 16.4 16.43 40568000 13.314839
"2010-09-28" 16.43 16.52 16.139999 16.440001 53876900 13.322943
"2010-09-29" 16.34 16.459999 16.24 16.360001 44123900 13.258111
"2010-09-30" 16.459999 16.690001 16.15 16.25 59002500 13.168967
"2010-10-01" 16.4 16.530001 16.26 16.360001 48433400 13.258111
"2010-10-04" 16.309999 16.370001 16 16.1 45834600 13.047408
"2010-10-05" 16.25 16.58 16.190001 16.51 62611900 13.379671
"2010-10-06" 16.49 17 16.459999 16.9 74000100 13.695726
"2010-10-07" 17 17.120001 16.85 17.049999 58598400 13.817285
"2010-10-08" 17.129999 17.290001 17.030001 17.120001 51548400 13.874014
"2010-10-11" 17.24 17.26 16.92 16.959999 52275300 13.744349
"2010-10-12" 16.969999 17.299999 16.940001 17.190001 64773500 13.930742
"2010-10-13" 17.299999 17.49 17.18 17.280001 60806900 14.003678
"2010-10-14" 17.389999 17.389999 16.969999 17.16 57886000 13.906429
"2010-10-15" 16.780001 16.790001 16.15 16.299999 205160900 13.209486
"2010-10-18" 16.309999 16.34 16.1 16.25 67489100 13.168967
"2010-10-19" 16.1 16.26 15.98 16.07 74162600 13.023095
"2010-10-20" 16.190001 16.200001 15.88 16.049999 69654600 13.006887
"2010-10-21" 16.09 16.370001 16.02 16.1 59414700 13.047408
"2010-10-22" 16.110001 16.200001 16.01 16.059999 31318800 13.014991
"2010-10-25" 16.26 16.32 16.059999 16.059999 53601800 13.014991
"2010-10-26" 16.059999 16.32 16.030001 16.16 49392700 13.096031
"2010-10-27" 16.059999 16.139999 15.99 16.110001 50623000 13.055512
"2010-10-28" 16.219999 16.299999 16.030001 16.08 44263400 13.031199
"2010-10-29" 16.07 16.129999 15.98 16.02 38174400 12.982576
"2010-11-01" 16.09 16.18 15.88 15.95 52855400 12.925848
"2010-11-02" 16 16.07 15.88 15.94 50545400 12.917744
"2010-11-03" 15.96 16.1 15.88 16.059999 65760400 13.014991
"2010-11-04" 16.200001 16.59 16.18 16.51 87201200 13.379671
"2010-11-05" 16.52 16.860001 16.51 16.73 69827400 13.557958
"2010-11-08" 16.620001 16.84 16.620001 16.709999 47818100 13.54175
"2010-11-09" 16.82 16.82 16.540001 16.620001 49927700 13.468815
"2010-11-10" 16.639999 16.67 16.370001 16.549999 49697700 13.412086
"2010-11-11" 16.440001 16.52 16.219999 16.35 46617600 13.250007
"2010-11-12" 16.25 16.389999 16.110001 16.25 48319000 13.168967
"2010-11-15" 16.23 16.43 16.18 16.200001 39185900 13.128448
"2010-11-16" 16.139999 16.16 15.76 15.86 73949100 12.852912
"2010-11-17" 15.87 15.92 15.76 15.81 36296500 12.812392
"2010-11-18" 16 16.200001 16 16.040001 50090500 12.998784
"2010-11-19" 16.059999 16.23 15.95 16.219999 49262500 13.144655
"2010-11-22" 16.139999 16.139999 15.78 16.030001 65706700 12.99068
"2010-11-23" 15.83 15.89 15.63 15.76 55949000 12.771872
"2010-11-24" 15.81 15.98 15.78 15.94 42404100 12.917744
"2010-11-26" 15.78 15.88 15.75 15.8 17440100 12.804288
"2010-11-29" 15.73 16.049999 15.68 15.97 56507800 12.942056
"2010-11-30" 15.75 15.95 15.72 15.83 53884800 12.8286
"2010-12-01" 16.030001 16.299999 16.030001 16.299999 68945200 13.209486
"2010-12-02" 16.290001 16.68 16.280001 16.68 80788100 13.517439
"2010-12-03" 16.49 16.799999 16.459999 16.780001 50259400 13.598479
"2010-12-06" 16.700001 16.860001 16.629999 16.700001 58776400 13.533647
"2010-12-07" 16.92 17.280001 16.879999 17.030001 96459900 13.801078
"2010-12-08" 17.01 17.129999 16.860001 17.040001 47551200 13.809182
"2010-12-09" 17.209999 17.23 17.059999 17.129999 39089700 13.882117
"2010-12-10" 17.219999 17.879999 17.200001 17.719999 125890700 14.360252
"2010-12-13" 17.889999 17.9 17.549999 17.620001 67875600 14.279213
"2010-12-14" 17.66 17.9 17.58 17.690001 76366600 14.335941
"2010-12-15" 17.639999 17.709999 17.370001 17.49 70749600 14.173861
"2010-12-16" 17.530001 17.870001 17.469999 17.77 53915300 14.400773
"2010-12-17" 17.73 17.77 17.57 17.700001 65250600 14.344045
"2010-12-20" 17.77 17.799999 17.65 17.700001 40548600 14.344045
"2010-12-21" 17.780001 18 17.74 17.9 41837000 14.506124
"2010-12-22" 17.83 18.08 17.82 18.059999 42977200 14.751159
"2010-12-23" 18 18.15 17.98 18.040001 30958900 14.734824
"2010-12-27" 17.92 18.23 17.92 18.190001 33318000 14.857342
"2010-12-28" 18.209999 18.41 18.16 18.32 47724000 14.963523
"2010-12-29" 18.370001 18.49 18.26 18.27 34569300 14.922685
"2010-12-30" 18.280001 18.35 18.16 18.190001 28894300 14.857342
"2010-12-31" 18.15 18.35 18.129999 18.290001 27074100 14.939021
"2011-01-03" 18.49 18.5 18.219999 18.280001 52828200 14.930853
"2011-01-04" 18.34 18.610001 18.120001 18.610001 79019500 15.200392
"2011-01-05" 18.52 18.719999 18.42 18.639999 51322400 15.224895
"2011-01-06" 18.690001 18.719999 18.42 18.559999 39640100 15.159552
"2011-01-07" 18.58 18.66 18.200001 18.43 57336500 15.05337
"2011-01-10" 18.610001 18.75 18.459999 18.51 62996500 15.118713
"2011-01-11" 18.709999 18.809999 18.58 18.629999 46593300 15.216727
"2011-01-12" 18.57 18.73 18.48 18.67 61213300 15.249399
"2011-01-13" 18.73 18.799999 18.559999 18.6 44802900 15.192224
"2011-01-14" 18.610001 18.84 18.549999 18.82 42235700 15.371917
"2011-01-18" 18.98 18.99 18.559999 18.6 70505900 15.192224
"2011-01-19" 18.610001 18.639999 18.190001 18.33 82190100 14.971692
"2011-01-20" 18.459999 18.59 18.17 18.43 67732800 15.05337
"2011-01-21" 19.309999 19.969999 19.25 19.74 229080200 16.12336
"2011-01-24" 19.93 20.120001 19.74 20.040001 98547300 16.368397
"2011-01-25" 19.98 20.280001 19.799999 19.98 100987100 16.319388
"2011-01-26" 20.18 20.200001 19.92 19.92 67753600 16.270382
"2011-01-27" 19.959999 20.33 19.9 20.280001 67840600 16.564425
"2011-01-28" 20.389999 20.74 20.120001 20.200001 102189700 16.499082
"2011-01-31" 20.129999 20.290001 20.1 20.139999 51723400 16.450074
"2011-02-01" 20.379999 20.9 20.299999 20.799999 68304300 16.989153
"2011-02-02" 20.84 20.959999 20.65 20.709999 42276300 16.915642
"2011-02-03" 20.65 20.77 20.42 20.75 41117700 16.948314
"2011-02-04" 20.790001 20.799999 20.4 20.559999 43108100 16.793124
"2011-02-07" 20.77 21 20.73 20.870001 45386900 17.046329
"2011-02-08" 20.959999 21.309999 20.91 21.280001 54940300 17.381212
"2011-02-09" 21.299999 21.43 21.059999 21.309999 61056600 17.405714
"2011-02-10" 21.17 21.309999 20.940001 21.27 50215400 17.373043
"2011-02-11" 21.040001 21.440001 21.030001 21.33 40655400 17.42205
"2011-02-14" 21.51 21.65 21.450001 21.5 43403200 17.560904
"2011-02-15" 21.450001 21.49 21.24 21.459999 39619000 17.528232
"2011-02-16" 21.42 21.49 21.25 21.440001 39009500 17.511897
"2011-02-17" 21.280001 21.58 21.26 21.52 36657900 17.57724
"2011-02-18" 21.540001 21.6 21.299999 21.440001 45484200 17.511897
"2011-02-22" 20.879999 21.209999 20.66 20.82 72520300 17.005489
"2011-02-23" 20.52 20.690001 20.08 20.370001 84940300 16.637936
"2011-02-24" 20.120001 20.65 20.1 20.58 65330200 16.92579
"2011-02-25" 20.709999 20.879999 20.5 20.82 45687200 17.123175
"2011-02-28" 20.950001 21.07 20.82 20.92 42652700 17.205419
"2011-03-01" 21.120001 21.17 20.24 20.25 61993100 16.654385
"2011-03-02" 20.18 20.639999 20.16 20.32 49105000 16.711956
"2011-03-03" 20.879999 20.93 20.700001 20.75 46217400 17.065605
"2011-03-04" 20.85 20.860001 20.190001 20.370001 61144400 16.753079
"2011-03-07" 20.4 20.59 20.01 20.379999 66376800 16.761302
"2011-03-08" 20.43 20.790001 20.26 20.629999 50341600 16.966911
"2011-03-09" 20.58 20.709999 20.299999 20.629999 49719800 16.966911
"2011-03-10" 20.26 20.530001 20.030001 20.1 80762600 16.53102
"2011-03-11" 19.950001 20.48 19.940001 20.360001 56137100 16.744854
"2011-03-14" 19.959999 20.09 19.450001 19.92 91174400 16.38298
"2011-03-15" 18.84 19.76 18.6 19.610001 133519100 16.128025
"2011-03-16" 19.379999 19.51 18.709999 18.950001 132048700 15.585215
"2011-03-17" 19.27 19.629999 19.059999 19.219999 83550600 15.807273
"2011-03-18" 19.639999 19.75 19.219999 19.25 79966100 15.831946
"2011-03-21" 19.68 19.799999 19.549999 19.719999 53008400 16.218492
"2011-03-22" 19.77 19.77 19.469999 19.49 46497100 16.029332
"2011-03-23" 19.450001 19.559999 19.25 19.530001 44283900 16.06223
"2011-03-24" 19.68 19.799999 19.48 19.780001 43792700 16.26784
"2011-03-25" 19.85 19.93 19.690001 19.75 40071500 16.243166
"2011-03-28" 19.809999 19.879999 19.66 19.75 35446300 16.243166
"2011-03-29" 19.66 19.91 19.530001 19.860001 36038700 16.333635
"2011-03-30" 19.98 20.280001 19.93 20.110001 46951900 16.539244
"2011-03-31" 20.08 20.15 19.959999 20.049999 40940200 16.489897
"2011-04-01" 20.139999 20.5 20.120001 20.34 48400000 16.728405
"2011-04-04" 20.73 20.75 20.440001 20.530001 45418200 16.884669
"2011-04-05" 20.48 20.629999 20.299999 20.33 41566800 16.72018
"2011-04-06" 20.57 20.620001 20.370001 20.549999 50881300 16.901116
"2011-04-07" 20.49 20.5 20.190001 20.35 52143500 16.736629
"2011-04-08" 20.49 20.52 20.07 20.190001 48510400 16.605039
"2011-04-11" 20.24 20.370001 20.08 20.18 29291200 16.596815
"2011-04-12" 20.02 20.16 19.799999 20.01 48751300 16.457
"2011-04-13" 20.049999 20.110001 19.870001 19.940001 40049000 16.39943
"2011-04-14" 19.85 20.08 19.6 20 43989000 16.448776
"2011-04-15" 20.049999 20.299999 19.99 20.040001 50138700 16.481674
"2011-04-18" 19.77 20 19.51 19.98 63596100 16.432326
"2011-04-19" 19.99 20.34 19.93 20.27 63496100 16.670834
"2011-04-20" 20.52 20.540001 20.280001 20.4 55587400 16.777751
"2011-04-21" 20.780001 20.799999 19.73 19.950001 121690100 16.407654
"2011-04-25" 20.139999 20.15 19.889999 19.889999 55752100 16.358307
"2011-04-26" 20.040001 20.33 20 20.1 52508200 16.53102
"2011-04-27" 20.190001 20.85 20.15 20.65 88328000 16.98336
"2011-04-28" 20.690001 20.77 20.469999 20.6 42110500 16.942239
"2011-04-29" 20.719999 20.74 20.4 20.450001 41487900 16.818874
"2011-05-02" 20.700001 20.709999 20.43 20.48 36122600 16.843546
"2011-05-03" 20.360001 20.65 20.35 20.639999 40067700 16.975136
"2011-05-04" 20.559999 20.66 20.15 20.27 57890700 16.670834
"2011-05-05" 20.23 20.299999 19.809999 19.9 57273500 16.366531
"2011-05-06" 20.190001 20.25 19.950001 20.01 43648000 16.457
"2011-05-09" 19.969999 20.110001 19.9 20.07 38193600 16.506346
"2011-05-10" 20.139999 20.42 20.120001 20.299999 38180800 16.695507
"2011-05-11" 20.209999 20.41 20 20.09 38489000 16.522795
"2011-05-12" 20 20.18 19.9 20.139999 38329400 16.563916
"2011-05-13" 20.120001 20.139999 19.76 19.889999 42200000 16.358307
"2011-05-16" 19.85 19.99 19.68 19.76 45796700 16.25139
"2011-05-17" 19.620001 19.73 19.459999 19.59 47528800 16.111576
"2011-05-18" 19.59 19.870001 19.41 19.76 46121100 16.25139
"2011-05-19" 19.870001 20.049999 19.84 19.959999 42815300 16.415877
"2011-05-20" 19.93 19.940001 19.58 19.620001 45530600 16.136249
"2011-05-23" 19.32 19.48 19.129999 19.389999 39020600 15.947087
"2011-05-24" 19.43 19.52 19.049999 19.1 45704600 15.708581
"2011-05-25" 19 19.360001 18.969999 19.219999 43028200 15.807273
"2011-05-26" 19.129999 19.49 19.129999 19.42 41607600 15.971761
"2011-05-27" 19.49 19.58 19.42 19.440001 30223600 15.98821
"2011-05-31" 19.68 19.719999 19.48 19.639999 53175000 16.152697
"2011-06-01" 19.469999 19.6 19.1 19.129999 65012000 15.733253
"2011-06-02" 19.16 19.280001 18.940001 19.09 40259000 15.700356
"2011-06-03" 18.83 18.99 18.75 18.82 49105600 15.478298
"2011-06-06" 18.709999 18.799999 18.389999 18.459999 60470300 15.182219
"2011-06-07" 18.540001 18.700001 18.469999 18.48 52893600 15.198668
"2011-06-08" 18.49 18.67 18.4 18.51 52213200 15.223342
"2011-06-09" 18.549999 18.76 18.49 18.58 39389600 15.280912
"2011-06-10" 18.51 18.52 18.139999 18.32 55838300 15.067078
"2011-06-13" 18.309999 18.52 18.219999 18.389999 42451600 15.124649
"2011-06-14" 18.530001 18.75 18.5 18.6 49358900 15.297362
"2011-06-15" 18.469999 18.67 18.32 18.389999 58463500 15.124649
"2011-06-16" 18.209999 18.610001 18.200001 18.440001 55083800 15.29049
"2011-06-17" 18.629999 18.690001 18.34 18.49 56448100 15.331949
"2011-06-20" 18.34 18.559999 18.299999 18.48 38897300 15.323657
"2011-06-21" 18.6 18.940001 18.559999 18.809999 58789300 15.597294
"2011-06-22" 18.690001 18.809999 18.559999 18.559999 48077400 15.389993
"2011-06-23" 18.34 18.389999 18.01 18.379999 69354500 15.240736
"2011-06-24" 18.42 18.43 17.969999 17.969999 80824300 14.900764
"2011-06-27" 18.01 18.42 18 18.280001 46444800 15.157817
"2011-06-28" 18.33 18.440001 18.16 18.440001 38698400 15.29049
"2011-06-29" 18.540001 18.610001 18.4 18.559999 38788100 15.389993
"2011-06-30" 18.59 18.9 18.559999 18.860001 45039400 15.638755
"2011-07-01" 18.860001 19.26 18.75 19.200001 55868500 15.920684
"2011-07-05" 19.219999 19.25 18.91 19.040001 41903800 15.788011
"2011-07-06" 18.969999 19.1 18.959999 19.049999 31582100 15.796302
"2011-07-07" 19.23 19.450001 19.139999 19.299999 44970100 16.003602
"2011-07-08" 19.08 19.1 18.85 18.99 54652200 15.74655
"2011-07-11" 18.719999 18.780001 18.5 18.629999 46550900 15.448037
"2011-07-12" 18.43 18.66 18.379999 18.379999 47154100 15.240736
"2011-07-13" 18.530001 18.83 18.5 18.51 57145900 15.348534
"2011-07-14" 18.65 18.799999 18.469999 18.530001 43745500 15.365118
"2011-07-15" 18.549999 18.68 18.290001 18.41 50540700 15.265613
"2011-07-18" 18.33 18.389999 18.16 18.290001 39556500 15.16611
"2011-07-19" 18.4 18.639999 18.35 18.58 45677700 15.406577
"2011-07-20" 18.75 18.91 18.6 18.790001 48555100 15.580711
"2011-07-21" 18.98 19.280001 18.860001 19.16 67141700 15.887515
"2011-07-22" 19.43 19.530001 18.950001 19.040001 82155400 15.788011
"2011-07-25" 18.969999 19.139999 18.85 18.959999 43817900 15.721674
"2011-07-26" 19 19.040001 18.5 18.559999 68353200 15.389993
"2011-07-27" 18.469999 18.51 18.049999 18.110001 78142300 15.016853
"2011-07-28" 18.139999 18.459999 18.09 18.110001 48680000 15.016853
"2011-07-29" 17.99 18.110001 17.780001 17.91 70156400 14.851012
"2011-08-01" 18.389999 18.42 17.68 17.969999 69100600 14.900764
"2011-08-02" 17.74 17.879999 17.16 17.209999 96869900 14.27057
"2011-08-03" 17.25 17.5 17.059999 17.469999 86173900 14.486162
"2011-08-04" 17.190001 17.27 16.42 16.469999 128116500 13.65696
"2011-08-05" 16.66 16.950001 16.1 16.51 124296300 13.690129
"2011-08-08" 15.67 16.129999 15.3 15.43 173633800 12.794591
"2011-08-09" 15.59 15.96 14.82 15.96 198450900 13.234068
"2011-08-10" 15.85 15.89 15.01 15.09 134801200 12.512662
"2011-08-11" 15.15 15.92 15 15.68 131813100 13.001891
"2011-08-12" 16.040001 16.120001 15.79 15.88 74802300 13.167732
"2011-08-15" 16.17 16.41 16.08 16.389999 65282900 13.590624
"2011-08-16" 16.24 16.27 15.95 16.15 59329200 13.391616
"2011-08-17" 16.299999 16.540001 16.08 16.23 50792600 13.457952
"2011-08-18" 15.74 15.78 15.2 15.34 118394000 12.719962
"2011-08-19" 15.1 15.61 15.03 15.09 79700900 12.512662
"2011-08-22" 15.55 15.55 15.05 15.11 69430700 12.529245
"2011-08-23" 15.17 15.54 15.11 15.54 70118500 12.885803
"2011-08-24" 15.48 15.75 15.42 15.72 65400300 13.035059
"2011-08-25" 15.94 16.049999 15.34 15.45 67825000 12.811174
"2011-08-26" 15.4 15.68 15.1 15.54 62364800 12.885803
"2011-08-29" 15.79 16.059999 15.75 16.040001 47760700 13.300405
"2011-08-30" 15.95 16.24 15.75 16.120001 48557100 13.366741
"2011-08-31" 16.24 16.49 16.16 16.309999 62871400 13.524288
"2011-09-01" 16.309999 16.450001 16.15 16.200001 61216700 13.433077
"2011-09-02" 15.85 15.92 15.55 15.76 61743900 13.068227
"2011-09-06" 15.25 15.29 15 15.25 97466600 12.645334
"2011-09-07" 15.5 15.85 15.44 15.8 60239400 13.101395
"2011-09-08" 15.69 15.83 15.49 15.59 117920800 12.927263
"2011-09-09" 15.38 15.46 15.03 15.09 144441000 12.512662
"2011-09-12" 15.01 15.29 14.72 15.01 169797200 12.446326
"2011-09-13" 15.02 15.46 14.86 15.41 83300700 12.778006
"2011-09-14" 15.48 16.040001 15.2 15.79 91340600 13.093103
"2011-09-15" 15.9 16.1 15.84 16.08 67326400 13.461451
"2011-09-16" 16.219999 16.4 16.07 16.33 89205000 13.67074
"2011-09-19" 15.98 16.27 15.87 16.18 54153600 13.545167
"2011-09-20" 16.25 16.450001 16.040001 16.040001 56235500 13.427966
"2011-09-21" 15.97 16.07 15.36 15.38 74360800 12.875443
"2011-09-22" 14.96 15.22 14.82 15.04 113698400 12.59081
"2011-09-23" 14.9 15.25 14.86 15.21 65513500 12.733126
"2011-09-26" 15.4 15.62 15.07 15.57 93900700 13.034502
"2011-09-27" 15.81 16.07 15.67 15.76 80391600 13.193562
"2011-09-28" 15.75 16 15.42 15.45 57403100 12.934043
"2011-09-29" 15.82 15.95 15.5 15.86 60693300 13.277277
"2011-09-30" 15.65 15.73 15.19 15.22 75779600 12.741498
"2011-10-03" 15.1 15.39 14.68 14.69 92701600 12.297805
"2011-10-04" 14.49 14.91 14.02 14.86 112000000 12.440122
"2011-10-05" 14.94 15.33 14.75 15.27 79536800 12.783356
"2011-10-06" 15.27 15.54 14.96 15.53 64943200 13.001016
"2011-10-07" 15.7 15.74 15.24 15.5 65569100 12.975901
"2011-10-10" 15.79 16.139999 15.76 16.139999 56216400 13.51168
"2011-10-11" 15.98 16.219999 15.96 16.139999 45999500 13.51168
"2011-10-12" 16.25 16.58 16.25 16.4 61755100 13.72934
"2011-10-13" 16.23 16.309999 16.02 16.219999 46136100 13.578652
"2011-10-14" 16.42 16.65 16.4 16.6 45134200 13.896772
"2011-10-17" 16.49 16.6 16.190001 16.23 46868400 13.587024
"2011-10-18" 16.25 16.98 16.24 16.709999 65453400 13.988858
"2011-10-19" 16.709999 16.870001 16.41 16.52 51899200 13.8298
"2011-10-20" 16.57 16.799999 16.33 16.629999 55091400 13.921886
"2011-10-21" 16.370001 16.530001 16.129999 16.309999 113734400 13.653996
"2011-10-24" 16.370001 16.690001 16.32 16.450001 67044200 13.771199
"2011-10-25" 16.459999 16.49 16.049999 16.219999 82360800 13.578652
"2011-10-26" 16.41 16.51 16.219999 16.35 66600600 13.687483
"2011-10-27" 16.959999 17.5 16.809999 17.370001 110480000 14.541382
"2011-10-28" 17.190001 17.34 17.110001 17.25 57771700 14.440922
"2011-10-31" 16.98 17.01 16.700001 16.709999 49913000 13.988858
"2011-11-01" 16.129999 16.35 15.97 16.02 89755300 13.411222
"2011-11-02" 16.370001 16.52 16.16 16.25 48153200 13.603768
"2011-11-03" 16.52 16.690001 16.360001 16.67 54877700 13.955373
"2011-11-04" 16.549999 16.559999 16.23 16.389999 41678500 13.720969
"2011-11-07" 16.370001 16.43 16.110001 16.389999 41215300 13.720969
"2011-11-08" 16.440001 16.49 16.26 16.48 53898500 13.796313
"2011-11-09" 16.15 16.190001 15.75 15.85 78632100 13.268906
"2011-11-10" 16.08 16.190001 15.97 16.059999 59274100 13.444708
"2011-11-11" 16.24 16.469999 16.23 16.299999 50218600 13.645625
"2011-11-14" 16.219999 16.280001 16.02 16.1 40151400 13.478195
"2011-11-15" 16.030001 16.32 16.030001 16.200001 39776400 13.56191
"2011-11-16" 16.07 16.25 15.92 15.95 52940400 13.352621
"2011-11-17" 15.98 16.049999 15.5 15.64 67472900 13.093103
"2011-11-18" 15.77 15.85 15.62 15.65 46838700 13.101474
"2011-11-21" 15.48 15.49 15.2 15.24 67270300 12.758241
"2011-11-22" 15.29 15.29 14.98 14.99 74944700 12.548952
"2011-11-23" 14.91 14.95 14.72 14.73 66930300 12.331292
"2011-11-25" 14.76 15.02 14.7 14.7 23163700 12.306177
"2011-11-28" 15.23 15.25 14.68 14.8 77629600 12.389893
"2011-11-29" 14.91 15.15 14.82 14.92 80462600 12.490352
"2011-11-30" 15.31 15.91 15.26 15.91 98619800 13.319135
"2011-12-01" 15.89 16 15.73 15.91 58202800 13.319135
"2011-12-02" 16.040001 16.299999 16.040001 16.09 68436300 13.469823
"2011-12-05" 16.35 16.5 16.18 16.33 61585000 13.67074
"2011-12-06" 16.5 16.92 16.469999 16.719999 83017300 13.99723
"2011-12-07" 16.68 16.83 16.530001 16.74 65315800 14.013973
"2011-12-08" 16.58 16.65 16.25 16.309999 79725100 13.653996
"2011-12-09" 16.379999 16.98 16.360001 16.84 85738000 14.097689
"2011-12-12" 16.709999 16.860001 16.32 16.459999 179405500 13.779569
"2011-12-13" 16.559999 16.719999 16.299999 16.42 73866400 13.746084
"2011-12-14" 16.34 16.77 16.299999 16.610001 89088200 13.905144
"2011-12-15" 16.82 16.870001 16.59 16.790001 61429400 14.055832
"2011-12-16" 16.940001 17.09 16.91 17.01 96488000 14.240005
"2011-12-19" 16.969999 17.1 16.790001 16.860001 66302900 14.114433
"2011-12-20" 17.049999 17.389999 17.040001 17.280001 61471300 14.466038
"2011-12-21" 17.32 17.77 17.15 17.690001 80282600 14.809271
"2011-12-22" 17.700001 18.139999 17.65 18.049999 95632600 15.257268
"2011-12-23" 18.02 18.280001 17.950001 18.23 47090200 15.409418
"2011-12-27" 18.18 18.200001 18.01 18.01 42257500 15.223457
"2011-12-28" 18 18.02 17.719999 17.83 39272600 15.071307
"2011-12-29" 17.809999 18.120001 17.790001 18.07 43267000 15.274174
"2011-12-30" 18.030001 18.08 17.879999 17.91 31407800 15.138929
"2012-01-03" 18.23 18.5 18.23 18.360001 58706600 15.519305
"2012-01-04" 18.309999 18.6 18.280001 18.559999 42754700 15.68836
"2012-01-05" 18.459999 18.6 18.290001 18.549999 45819200 15.679907
"2012-01-06" 18.73 18.790001 18.559999 18.65 51069400 15.764435
"2012-01-09" 18.74 18.879999 18.559999 18.860001 46987400 15.941944
"2012-01-10" 19.01 19.049999 18.620001 18.719999 59344400 15.823604
"2012-01-11" 18.549999 18.950001 18.5 18.879999 47868300 15.958848
"2012-01-12" 18.959999 19 18.76 18.93 38957800 16.001113
"2012-01-13" 18.780001 18.84 18.6 18.84 42037300 15.925038
"2012-01-17" 18.99 19.1 18.68 18.74 49206800 15.84051
"2012-01-18" 18.58 19.049999 18.559999 19.02 52912600 16.077188
"2012-01-19" 19.030001 19.190001 18.93 19.15 53907600 16.187074
"2012-01-20" 18.809999 19.200001 18.68 19.15 92432300 16.187074
"2012-01-23" 19.09 19.24 18.9 18.940001 50584600 16.009566
"2012-01-24" 18.84 18.860001 18.75 18.84 39736700 15.925038
"2012-01-25" 18.83 19.16 18.790001 19.129999 51250200 16.170168
"2012-01-26" 19.26 19.27 18.98 19.07 42493500 16.119452
"2012-01-27" 19 19.129999 18.92 19.030001 32611800 16.085641
"2012-01-30" 18.83 18.93 18.700001 18.9 37731100 15.975754
"2012-01-31" 18.98 19.01 18.690001 18.709999 46240600 15.815151
"2012-02-01" 18.940001 19.059999 18.75 18.77 52016900 15.865869
"2012-02-02" 18.85 18.93 18.700001 18.75 37813000 15.848963
"2012-02-03" 19 19.1 18.92 19.02 44877800 16.077188
"2012-02-06" 18.99 19.15 18.950001 19.049999 42735600 16.102546
"2012-02-07" 19.02 19.200001 18.91 19.18 36040900 16.212433
"2012-02-08" 19.190001 19.309999 19.08 19.24 33680800 16.263149
"2012-02-09" 19.309999 19.35 19.110001 19.129999 44183500 16.170168
"2012-02-10" 18.99 19.01 18.77 18.879999 109544800 15.958848
"2012-02-13" 19.030001 19.08 18.9 19.07 104299100 16.119452
"2012-02-14" 18.93 19.09 18.799999 18.940001 39229400 16.009566
"2012-02-15" 19.01 19.02 18.700001 18.76 41438800 15.857416
"2012-02-16" 18.860001 19.030001 18.799999 19.01 40510700 16.068735
"2012-02-17" 19.18 19.32 19.110001 19.280001 58076800 16.296961
"2012-02-21" 19.42 19.5 19.32 19.41 41924200 16.406846
"2012-02-22" 19.43 19.469999 19.18 19.389999 40878800 16.38994
"2012-02-23" 19.07 19.370001 19 19.309999 45628400 16.466688
"2012-02-24" 19.360001 19.370001 19.139999 19.24 23924800 16.406996
"2012-02-27" 19.02 19.16 18.98 19.07 37521900 16.262028
"2012-02-28" 19.120001 19.190001 18.99 19.16 35022700 16.338776
"2012-02-29" 19.18 19.25 19.01 19.049999 44658100 16.244972
"2012-03-01" 19.15 19.190001 19.030001 19.120001 37334400 16.304666
"2012-03-02" 19.139999 19.139999 18.9 18.969999 36230500 16.176752
"2012-03-05" 18.950001 18.98 18.73 18.85 35572600 16.074422
"2012-03-06" 18.6 18.610001 18.32 18.42 56249000 15.707737
"2012-03-07" 18.58 18.85 18.549999 18.77 54451200 16.006202
"2012-03-08" 18.98 19.09 18.92 19.030001 35984900 16.227918
"2012-03-09" 19.02 19.18 18.92 19.040001 37479800 16.236446
"2012-03-12" 19.09 19.190001 19.040001 19.129999 35349400 16.313192
"2012-03-13" 19.200001 19.66 19.09 19.59 63925200 16.70546
"2012-03-14" 19.629999 19.889999 19.58 19.790001 71352600 16.876012
"2012-03-15" 19.870001 20.200001 19.860001 20.16 76328200 17.19153
"2012-03-16" 20.26 20.299999 20.01 20.200001 79237400 17.225641
"2012-03-19" 20.08 20.360001 20.059999 20.209999 42727200 17.234167
"2012-03-20" 20.02 20.209999 19.98 20.07 47535600 17.114782
"2012-03-21" 20.16 20.32 20.040001 20.07 51101600 17.114782
"2012-03-22" 19.950001 19.959999 19.690001 19.85 50758900 16.927177
"2012-03-23" 19.790001 19.91 19.700001 19.780001 34212300 16.867484
"2012-03-26" 19.98 20.110001 19.92 20.049999 42963600 17.097727
"2012-03-27" 20.120001 20.139999 20.01 20.040001 38321000 17.0892
"2012-03-28" 20.02 21 19.77 20.01 55431200 17.063617
"2012-03-29" 19.82 19.969999 19.709999 19.950001 40663100 17.012452
"2012-03-30" 20.07 20.129999 19.950001 20.07 40966700 17.114782
"2012-04-02" 20.030001 20.110001 19.9 20.02 44169100 17.072145
"2012-04-03" 19.969999 20.02 19.799999 19.959999 43797800 17.020979
"2012-04-04" 19.65 19.809999 19.620001 19.74 43693100 16.833373
"2012-04-05" 19.610001 19.709999 19.459999 19.49 39963800 16.620184
"2012-04-09" 19.1 19.27 19.07 19.200001 36361300 16.372887
"2012-04-10" 19.120001 19.129999 18.700001 18.74 54450400 15.980619
"2012-04-11" 19.02 19.15 18.98 19.01 37828100 16.210863
"2012-04-12" 19.01 19.32 18.959999 19.299999 28215500 16.458161
"2012-04-13" 19.18 19.18 18.860001 18.879999 40312700 16.100004
"2012-04-16" 18.98 19.129999 18.85 18.9 30059900 16.117059
"2012-04-17" 19.030001 19.360001 18.92 19.34 35520200 16.492272
"2012-04-18" 19.23 19.34 19.040001 19.1 33331400 16.287611
"2012-04-19" 19.17 19.25 18.969999 19.139999 52169000 16.32172
"2012-04-20" 19.43 19.639999 19.25 19.360001 67930300 16.509327
"2012-04-23" 19.059999 19.120001 18.940001 19.07 52042900 16.262028
"2012-04-24" 19.190001 19.6 19.110001 19.540001 49566300 16.662823
"2012-04-25" 19.77 19.809999 19.42 19.450001 48348500 16.586075
"2012-04-26" 19.43 19.709999 19.4 19.620001 34585100 16.731043
"2012-04-27" 19.690001 19.870001 19.6 19.780001 37395600 16.867484
"2012-04-30" 19.68 19.719999 19.440001 19.58 32875200 16.696933
"2012-05-01" 19.58 19.950001 19.459999 19.799999 35001200 16.884538
"2012-05-02" 19.719999 19.780001 19.52 19.77 33665400 16.858956
"2012-05-03" 19.799999 19.799999 19.57 19.610001 24201100 16.722516
"2012-05-04" 19.559999 19.59 19.25 19.34 34799000 16.492272
"2012-05-07" 19.15 19.48 19.139999 19.32 35751000 16.475216
"2012-05-08" 19.23 19.33 19.02 19.25 40295400 16.415524
"2012-05-09" 19 19.040001 18.74 18.91 61703600 16.125587
"2012-05-10" 19.120001 19.23 19.01 19.09 35334500 16.279083
"2012-05-11" 18.92 19.27 18.91 19.01 26285200 16.210863
"2012-05-14" 18.82 18.84 18.549999 18.6 46978300 15.861234
"2012-05-15" 18.549999 18.67 18.32 18.4 47564600 15.690682
"2012-05-16" 18.889999 19.26 18.709999 19 85013500 16.202335
"2012-05-17" 18.950001 19.129999 18.870001 18.879999 52158100 16.100004
"2012-05-18" 18.950001 19.16 18.85 18.950001 61137200 16.159698
"2012-05-21" 18.99 19.190001 18.950001 19.120001 38606600 16.304666
"2012-05-22" 19.16 19.290001 19.059999 19.18 47187700 16.355831
"2012-05-23" 19.120001 19.209999 18.75 19.18 63500000 16.355831
"2012-05-24" 19.15 19.389999 19.02 19.25 41881400 16.415524
"2012-05-25" 19.290001 19.42 19.120001 19.200001 26847600 16.372887
"2012-05-29" 19.290001 19.43 19.200001 19.35 35631900 16.500799
"2012-05-30" 19.190001 19.200001 18.99 19.040001 41837800 16.236446
"2012-05-31" 19.01 19.219999 18.870001 19.09 49032600 16.279083
"2012-06-01" 18.82 18.99 18.41 18.540001 60939500 15.810069
"2012-06-04" 18.440001 18.51 18.049999 18.15 66592500 15.477493
"2012-06-05" 18.08 18.299999 18.02 18.24 38441700 15.554241
"2012-06-06" 18.389999 18.879999 18.309999 18.879999 42885200 16.100004
"2012-06-07" 19.09 19.200001 18.9 19 139352500 16.202335
"2012-06-08" 18.98 19.25 18.9 19.200001 107933500 16.372887
"2012-06-11" 19.35 19.43 19.07 19.110001 51450900 16.296139
"2012-06-12" 19.16 19.48 19.09 19.48 47101300 16.611657
"2012-06-13" 19.25 19.540001 19.200001 19.370001 40217500 16.517855
"2012-06-14" 19.360001 19.77 19.24 19.719999 62338600 16.816318
"2012-06-15" 19.870001 20 19.75 20 59794200 17.10279
"2012-06-18" 19.879999 19.98 19.75 19.75 41970000 16.889005
"2012-06-19" 19.870001 20.139999 19.85 20 43182200 17.10279
"2012-06-20" 20 20.15 19.85 20.1 46737700 17.188304
"2012-06-21" 19.99 20.07 19.459999 19.530001 60929300 16.84333
"2012-06-22" 19.68 19.91 19.51 19.809999 51384500 17.084811
"2012-06-25" 19.48 19.6 19.290001 19.52 44663800 16.834706
"2012-06-26" 19.540001 19.9 19.51 19.799999 58736000 17.076186
"2012-06-27" 19.91 20.190001 19.889999 20.129999 53791900 17.360789
"2012-06-28" 19.92 20.200001 19.870001 20.200001 56870000 17.421161
"2012-06-29" 20.42 20.84 20.42 20.84 73022200 17.973118
"2012-07-02" 20.74 20.82 20.280001 20.49 61711900 17.671266
"2012-07-03" 20.379999 20.5 20.33 20.43 21247400 17.61952
"2012-07-05" 20.34 20.48 20.290001 20.33 29047400 17.533276
"2012-07-06" 20.16 20.26 19.950001 20 56250900 17.248673
"2012-07-09" 19.99 20.040001 19.91 20.040001 32978200 17.283172
"2012-07-10" 20.040001 20.07 19.5 19.620001 54590600 16.920949
"2012-07-11" 19.68 19.790001 19.540001 19.68 42764700 16.972695
"2012-07-12" 19.5 19.639999 19.360001 19.440001 50188200 16.765711
"2012-07-13" 19.51 19.870001 19.459999 19.77 32421400 17.050314
"2012-07-16" 19.51 19.610001 19.43 19.59 35770700 16.895076
"2012-07-17" 19.639999 19.85 19.43 19.719999 51954000 17.007191
"2012-07-18" 19.65 19.860001 19.59 19.84 39285100 17.110684
"2012-07-19" 19.940001 19.940001 19.639999 19.799999 41939000 17.076186
"2012-07-20" 19.889999 20.370001 19.450001 19.870001 116062500 17.136558
"2012-07-23" 19.559999 20.129999 19.52 20.09 61493400 17.326293
"2012-07-24" 20.059999 20.09 19.74 19.969999 54891100 17.2228
"2012-07-25" 20.059999 20.16 19.98 20 42587700 17.248673
"2012-07-26" 20.200001 20.700001 20.16 20.559999 57275600 17.731636
"2012-07-27" 20.629999 21 20.559999 20.92 80268300 18.042112
"2012-07-30" 20.790001 20.91 20.690001 20.799999 44993600 17.93862
"2012-07-31" 20.75 20.889999 20.75 20.75 38328400 17.895499
"2012-08-01" 20.860001 20.950001 20.709999 20.73 35734300 17.87825
"2012-08-02" 20.52 20.700001 20.200001 20.52 44000400 17.697139
"2012-08-03" 20.82 21 20.77 20.959999 37891500 18.076609
"2012-08-06" 20.969999 21.18 20.9 20.969999 34159500 18.085234
"2012-08-07" 21.139999 21.190001 21.09 21.120001 31115300 18.2146
"2012-08-08" 21.049999 21.09 20.9 21.01 32345900 18.119732
"2012-08-09" 20.940001 21.120001 20.940001 21.059999 31159700 18.162853
"2012-08-10" 21 21.1 20.940001 21.1 24419100 18.197351
"2012-08-13" 21.040001 21.059999 20.879999 20.99 26873600 18.102483
"2012-08-14" 21.08 21.110001 20.9 20.940001 30095000 18.059362
"2012-08-15" 20.860001 21.030001 20.790001 20.959999 28870100 18.076609
"2012-08-16" 20.870001 21.139999 20.82 21.049999 33598000 18.154228
"2012-08-17" 21.02 21.049999 20.940001 21 30032500 18.111107
"2012-08-20" 20.950001 21.02 20.83 20.93 27385500 18.050737
"2012-08-21" 20.969999 21.049999 20.799999 20.85 30438800 17.981742
"2012-08-22" 20.77 20.870001 20.709999 20.780001 28016800 17.921372
"2012-08-23" 20.74 20.790001 20.629999 20.639999 36538800 17.80063
"2012-08-24" 20.59 20.9 20.549999 20.799999 29338200 17.93862
"2012-08-27" 20.82 20.950001 20.790001 20.85 28775600 17.981742
"2012-08-28" 20.76 20.92 20.76 20.809999 25912400 17.947244
"2012-08-29" 20.82 20.950001 20.809999 20.82 19925800 17.955869
"2012-08-30" 20.719999 20.780001 20.620001 20.639999 21237800 17.80063
"2012-08-31" 20.76 20.83 20.610001 20.709999 29679000 17.861001
"2012-09-04" 20.629999 20.690001 20.48 20.51 38173600 17.688515
"2012-09-05" 20.549999 20.77 20.51 20.65 33033500 17.809255
"2012-09-06" 20.870001 21.32 20.85 21.309999 53178600 18.378461
"2012-09-07" 21.32 21.59 21.299999 21.59 36379800 18.619943
"2012-09-10" 21.48 21.65 21.43 21.48 33672300 18.525075
"2012-09-11" 21.49 21.690001 21.4 21.59 33593100 18.619943
"2012-09-12" 21.67 21.93 21.66 21.889999 43006000 18.878673
"2012-09-13" 21.77 22.24 21.75 22.02 111794200 18.99079
"2012-09-14" 22.200001 22.370001 21.98 22.110001 100148400 19.068409
"2012-09-17" 21.93 22.049999 21.9 22.049999 79283200 19.016662
"2012-09-18" 21.99 22.24 21.959999 22.24 38831200 19.180525
"2012-09-19" 22.299999 22.49 22.25 22.43 40462600 19.344388
"2012-09-20" 22.190001 22.469999 22.120001 22.43 43677000 19.492121
"2012-09-21" 22.549999 22.690001 22.459999 22.530001 66551700 19.579024
"2012-09-24" 22.4 22.450001 22.299999 22.360001 36799800 19.43129
"2012-09-25" 22.389999 22.67 22.299999 22.309999 47039200 19.387838
"2012-09-26" 22.16 22.25 22.07 22.1 41123300 19.205345
"2012-09-27" 22.24 22.860001 22.129999 22.73 67300400 19.752827
"2012-09-28" 22.77 22.959999 22.620001 22.709999 70926100 19.735446
"2012-10-01" 22.73 23 22.709999 22.809999 42550700 19.822348
"2012-10-02" 22.93 22.99 22.709999 22.790001 45297400 19.804969
"2012-10-03" 22.860001 22.98 22.719999 22.91 32929400 19.90925
"2012-10-04" 22.950001 23.049999 22.77 22.950001 40344600 19.944012
"2012-10-05" 23.040001 23.18 23 23.120001 38312500 20.091746
"2012-10-08" 22.870001 22.99 22.85 22.92 24202200 19.917941
"2012-10-09" 22.940001 22.969999 22.6 22.620001 39176000 19.657235
"2012-10-10" 22.610001 22.74 22.41 22.43 32784100 19.492121
"2012-10-11" 22.59 22.709999 22.48 22.51 24161800 19.561643
"2012-10-12" 22.58 22.709999 22.41 22.48 32954600 19.535572
"2012-10-15" 22.540001 22.700001 22.49 22.639999 29578600 19.674615
"2012-10-16" 22.790001 22.879999 22.57 22.639999 35668800 19.674615
"2012-10-17" 22.77 22.92 22.719999 22.91 28272500 19.90925
"2012-10-18" 22.809999 23.08 22.799999 22.809999 43140700 19.822348
"2012-10-19" 22.51 22.530001 21.870001 22.030001 107879900 19.144513
"2012-10-22" 21.860001 21.950001 21.25 21.700001 86735100 18.857737
"2012-10-23" 21.35 21.4 21.200001 21.280001 56297300 18.492748
"2012-10-24" 21.43 21.459999 21.24 21.26 42295500 18.475368
"2012-10-25" 21.5 21.57 21.030001 21.26 45769600 18.475368
"2012-10-26" 21.190001 21.4 21.07 21.110001 42827400 18.345015
"2012-10-31" 21.26 21.32 20.969999 21.059999 39179300 18.301563
"2012-11-01" 21.030001 21.389999 21.02 21.34 46231300 18.544889
"2012-11-02" 21.530001 21.68 21.26 21.309999 47475200 18.518818
"2012-11-05" 21.200001 21.469999 21.200001 21.41 30000100 18.60572
"2012-11-06" 21.51 21.780001 21.450001 21.59 32733200 18.762144
"2012-11-07" 21.360001 21.52 21.07 21.129999 45253400 18.362394
"2012-11-08" 21.16 21.190001 20.879999 20.889999 40770700 18.153829
"2012-11-09" 20.76 21.299999 20.700001 21 40306800 18.249422
"2012-11-12" 21.040001 21.139999 20.879999 20.889999 21816400 18.153829
"2012-11-13" 20.6 20.950001 20.57 20.68 41073300 17.971336
"2012-11-14" 20.73 20.75 19.950001 20.01 65539500 17.389092
"2012-11-15" 19.9 20.23 19.9 20.059999 51760300 17.432543
"2012-11-16" 20.1 20.190001 19.870001 20.15 45287500 17.510755
"2012-11-19" 20.41 20.719999 20.389999 20.66 38283400 17.953955
"2012-11-20" 20.67 20.690001 20.370001 20.620001 26845900 17.919195
"2012-11-21" 20.700001 20.74 20.57 20.68 41020400 17.971336
"2012-11-23" 20.809999 21.040001 20.73 21.040001 35456500 18.284184
"2012-11-26" 20.879999 21.07 20.870001 21.059999 47741300 18.301563
"2012-11-27" 21.040001 21.200001 20.85 20.870001 33001700 18.13645
"2012-11-28" 20.75 21.15 20.5 21.139999 34782700 18.371084
"2012-11-29" 21.24 21.360001 20.950001 21.129999 27632800 18.362394
"2012-11-30" 21.139999 21.26 21.040001 21.129999 37857000 18.362394
"2012-12-03" 21.18 21.23 20.799999 20.82 29981900 18.092998
"2012-12-04" 20.870001 21.01 20.709999 20.860001 36817200 18.12776
"2012-12-05" 20.91 21.360001 20.860001 21.23 46466500 18.449296
"2012-12-06" 21.200001 21.389999 21.08 21.370001 32751200 18.57096
"2012-12-07" 21.440001 21.48 21.24 21.459999 33548600 18.649171
"2012-12-10" 21.43 21.5 21.360001 21.389999 27604300 18.58834
"2012-12-11" 21.48 21.75 21.360001 21.51 45757200 18.692623
"2012-12-12" 21.610001 21.950001 21.57 21.780001 42413600 18.927258
"2012-12-13" 21.74 21.92 21.549999 21.620001 33966000 18.788215
"2012-12-14" 21.610001 21.76 21.549999 21.620001 47536600 18.788215
"2012-12-17" 21.690001 21.950001 21.690001 21.93 48483700 19.057611
"2012-12-18" 21.85 21.91 21.41 21.690001 81119200 18.849047
"2012-12-19" 21.639999 21.66 20.969999 21.01 92330700 18.258113
"2012-12-20" 20.91 21.24 20.870001 21.049999 50831400 18.459811
"2012-12-21" 20.84 20.99 20.559999 20.879999 80833800 18.310729
"2012-12-24" 20.790001 20.959999 20.75 20.82 15097200 18.258113
"2012-12-26" 20.809999 20.940001 20.709999 20.77 28557100 18.214266
"2012-12-27" 20.799999 20.870001 20.42 20.690001 38330700 18.14411
"2012-12-28" 20.450001 20.709999 20.43 20.440001 32403400 17.924872
"2012-12-31" 20.290001 21 20.26 20.99 58785000 18.407195
"2013-01-02" 21.51 21.540001 21.200001 21.34 46089500 18.714128
"2013-01-03" 21.48 21.49 21.049999 21.1 48509100 18.50366
"2013-01-04" 21.209999 21.26 21.120001 21.200001 29802600 18.591355
"2013-01-07" 21.16 21.219999 20.959999 21.129999 32746700 18.529967
"2013-01-08" 21.1 21.120001 20.68 20.9 40045500 18.328269
"2013-01-09" 21.040001 21.07 20.93 20.950001 28540500 18.372117
"2013-01-10" 21.040001 21.23 20.959999 21.17 33348200 18.565046
"2013-01-11" 21.219999 21.24 21.02 21.129999 41839700 18.529967
"2013-01-14" 21.18 21.24 21.07 21.120001 31715900 18.521199
"2013-01-15" 21.040001 21.209999 21.01 21.200001 26551000 18.591355
"2013-01-16" 21.15 21.200001 21.059999 21.120001 38932100 18.521199
"2013-01-17" 21.219999 21.540001 21.120001 21.299999 63851700 18.679049
"2013-01-18" 21.940001 22.190001 21.59 22.040001 113079400 19.327994
"2013-01-22" 22.18 22.200001 21.9 22.01 55165800 19.301685
"2013-01-23" 21.98 22.030001 21.75 21.940001 47228500 19.240298
"2013-01-24" 21.959999 22.190001 21.950001 22.049999 46991100 19.336762
"2013-01-25" 22.280001 22.309999 22.110001 22.290001 41919800 19.547231
"2013-01-28" 22.440001 22.540001 22.26 22.5 49558400 19.73139
"2013-01-29" 22.49 22.58 22.4 22.5 34148000 19.73139
"2013-01-30" 22.52 22.549999 22.23 22.23 36200400 19.494613
"2013-01-31" 22.209999 22.4 22.18 22.280001 34427700 19.538462
"2013-02-01" 22.43 22.639999 22.32 22.620001 43840300 19.836625
"2013-02-04" 22.41 22.49 22.280001 22.309999 35836600 19.564769
"2013-02-05" 22.48 22.620001 22.450001 22.540001 30917700 19.766469
"2013-02-06" 22.469999 22.5 22.309999 22.440001 42985800 19.678774
"2013-02-07" 22.5 22.51 22.27 22.48 38325900 19.713851
"2013-02-08" 22.5 22.559999 22.450001 22.5 24424600 19.73139
"2013-02-11" 22.49 22.51 22.35 22.450001 19738700 19.687543
"2013-02-12" 22.48 22.65 22.48 22.58 34297500 19.801546
"2013-02-13" 23.110001 23.48 23.040001 23.389999 84926900 20.511876
"2013-02-14" 23.25 23.49 23.110001 23.41 53996500 20.529415
"2013-02-15" 23.48 23.549999 23.23 23.290001 39283000 20.424182
"2013-02-19" 23.42 23.75 23.41 23.75 41219000 20.827579
"2013-02-20" 23.709999 23.75 23.35 23.41 38107400 20.529415
"2013-02-21" 23.18 23.35 23.120001 23.26 47811200 20.564781
"2013-02-22" 23.35 23.450001 23.23 23.389999 27836300 20.679717
"2013-02-25" 23.5 23.530001 22.809999 22.809999 51619800 20.166923
"2013-02-26" 22.969999 23.15 22.91 23.049999 41316300 20.379113
"2013-02-27" 23.02 23.4 23 23.370001 29676400 20.662035
"2013-02-28" 23.370001 23.459999 23.200001 23.219999 39714600 20.529415
"2013-03-01" 23.02 23.34 23 23.190001 41226900 20.502892
"2013-03-04" 23.15 23.280001 23.030001 23.27 25457800 20.573622
"2013-03-05" 23.459999 23.709999 23.440001 23.59 35728000 20.856542
"2013-03-06" 23.84 23.84 23.67 23.67 31539100 20.927273
"2013-03-07" 23.700001 23.83 23.67 23.68 22955700 20.936114
"2013-03-08" 23.860001 23.9 23.68 23.77 28952100 21.015686
"2013-03-11" 23.690001 23.75 23.450001 23.620001 34947200 20.883067
"2013-03-12" 23.59 23.6 23.33 23.41 36593000 20.697399
"2013-03-13" 23.440001 23.52 23.4 23.49 24152400 20.76813
"2013-03-14" 23.549999 23.76 23.51 23.690001 34629800 20.944955
"2013-03-15" 23.440001 23.719999 23.360001 23.440001 58857200 20.723924
"2013-03-18" 23.17 23.35 23.129999 23.25 33700000 20.555939
"2013-03-19" 23.299999 23.360001 23.17 23.32 36150200 20.617828
"2013-03-20" 23.73 23.799999 23.33 23.459999 39254000 20.741605
"2013-03-21" 23.42 23.6 23.290001 23.290001 38543900 20.591305
"2013-03-22" 23.32 23.4 23.280001 23.370001 30606100 20.662035
"2013-03-25" 23.450001 23.48 23.049999 23.24 41684400 20.547098
"2013-03-26" 23.27 23.299999 23.01 23.120001 32353500 20.441004
"2013-03-27" 23.02 23.139999 22.85 23.1 27492500 20.423321
"2013-03-28" 23.139999 23.200001 22.99 23.120001 31151000 20.441004
"2013-04-01" 23.030001 23.1 22.969999 23.08 27449700 20.405638
"2013-04-02" 23.17 23.370001 23.1 23.34 29180100 20.635511
"2013-04-03" 23.379999 23.4 22.92 23 52570300 20.334908
"2013-04-04" 23.01 23.129999 22.959999 23.08 30472100 20.405638
"2013-04-05" 22.799999 22.940001 22.76 22.93 31402200 20.273019
"2013-04-08" 23.049999 23.120001 22.83 23.120001 30493600 20.441004
"2013-04-09" 23.25 23.25 22.9 23.059999 31668200 20.387955
"2013-04-10" 23.1 23.65 23.059999 23.58 39772300 20.847701
"2013-04-11" 23.549999 23.719999 23.43 23.59 27084400 20.856542
"2013-04-12" 23.49 23.59 23.33 23.459999 27234300 20.741605
"2013-04-15" 23.280001 23.299999 22.809999 22.809999 46453800 20.166923
"2013-04-16" 23.07 23.1 22.9 23.1 36016700 20.423321
"2013-04-17" 22.959999 23.030001 22.65 22.76 42672900 20.122718
"2013-04-18" 22.76 22.85 22.57 22.67 41170900 20.043146
"2013-04-19" 21.940001 22.030001 21.610001 21.75 108837900 19.22975
"2013-04-22" 21.67 21.68 21.110001 21.35 87828900 18.8761
"2013-04-23" 21.549999 21.690001 21.360001 21.5 65489600 19.008718
"2013-04-24" 21.690001 22.030001 21.65 21.959999 51506700 19.415415
"2013-04-25" 22.209999 22.23 21.91 21.950001 41462900 19.406576
"2013-04-26" 21.98 22.4 21.969999 22.209999 47012500 19.636447
"2013-04-29" 22.309999 22.32 22 22.27 36531800 19.689496
"2013-04-30" 22.290001 22.379999 22.209999 22.290001 34054800 19.707179
"2013-05-01" 22.1 22.35 22.1 22.15 39201600 19.5834
"2013-05-02" 22.25 22.32 22.15 22.32 27651500 19.733702
"2013-05-03" 22.57 22.85 22.549999 22.57 45523300 19.954733
"2013-05-06" 22.559999 22.639999 22.32 22.58 28563900 19.963575
"2013-05-07" 22.690001 22.790001 22.620001 22.68 28211700 20.051988
"2013-05-08" 22.68 23.02 22.620001 23.01 39977300 20.343749
"2013-05-09" 22.99 23.1 22.690001 22.780001 29974300 20.140401
"2013-05-10" 22.77 22.91 22.59 22.9 35117300 20.246495
"2013-05-13" 22.860001 22.879999 22.620001 22.85 30283800 20.202289
"2013-05-14" 22.85 23.07 22.809999 23.01 39592300 20.343749
"2013-05-15" 23.040001 23.25 22.91 23.24 40153000 20.547098
"2013-05-16" 23.1 23.35 23.1 23.27 33023300 20.573622
"2013-05-17" 23.27 23.48 23.200001 23.459999 41037700 20.741605
"2013-05-20" 23.459999 23.58 23.43 23.57 32884800 20.83886
"2013-05-21" 23.59 23.780001 23.59 23.66 33815000 20.918431
"2013-05-22" 23.780001 24.129999 23.75 23.860001 68514400 21.095257
"2013-05-23" 23.52 23.75 23.450001 23.66 44383600 20.918431
"2013-05-24" 23.5 23.67 23.49 23.530001 41015200 20.803495
"2013-05-28" 23.77 23.84 23.58 23.6 47323000 20.865384
"2013-05-29" 23.42 23.700001 23.4 23.639999 39236500 20.900748
"2013-05-30" 23.58 23.76 23.5 23.6 29347100 20.865384
"2013-05-31" 23.59 23.790001 23.309999 23.32 49247600 20.617828
"2013-06-03" 23.370001 23.780001 23.32 23.639999 45218400 20.900748
"2013-06-04" 23.59 23.76 23.41 23.66 38701300 20.918431
"2013-06-05" 23.549999 23.58 23.209999 23.32 44756200 20.617828
"2013-06-06" 23.25 23.389999 23.1 23.379999 42677500 20.670875
"2013-06-07" 23.540001 23.950001 23.469999 23.860001 49041200 21.095257
"2013-06-10" 23.879999 23.92 23.639999 23.780001 41626500 21.024527
"2013-06-11" 23.49 23.690001 23.48 23.58 36183000 20.847701
"2013-06-12" 23.700001 23.73 23.42 23.5 33842000 20.776971
"2013-06-13" 23.450001 23.790001 23.34 23.68 34930500 20.936114
"2013-06-14" 23.68 23.75 23.459999 23.52 27846000 20.794654
"2013-06-17" 23.75 23.85 23.65 23.77 39278300 21.015686
"2013-06-18" 23.83 24.450001 23.77 24.33 72766900 21.510796
"2013-06-19" 24.200001 24.35 23.98 23.98 46082200 21.201351
"2013-06-20" 23.629999 23.690001 23.200001 23.25 62733200 20.720109
"2013-06-21" 23.58 23.639999 23.209999 23.360001 65025200 20.81814
"2013-06-24" 23.120001 23.15 22.76 22.93 48760800 20.434929
"2013-06-25" 23.17 23.25 22.940001 23.110001 36569100 20.595343
"2013-06-26" 23.43 23.440001 23.02 23.25 32531700 20.720109
"2013-06-27" 23.41 23.48 23.26 23.32 30867900 20.782492
"2013-06-28" 23.32 23.440001 23.16 23.190001 45923200 20.666638
"2013-07-01" 23.209999 23.639999 23.190001 23.34 35784800 20.800316
"2013-07-02" 23.27 23.34 22.879999 22.9 47571200 20.408193
"2013-07-03" 22.83 22.98 22.76 22.91 21448500 20.417105
"2013-07-05" 23.17 23.24 22.950001 23.24 22688900 20.711197
"2013-07-08" 23.360001 23.530001 23.27 23.32 35481100 20.782492
"2013-07-09" 23.52 23.799999 23.51 23.620001 31541400 21.049849
"2013-07-10" 23.719999 23.73 23.360001 23.540001 28457100 20.978554
"2013-07-11" 23.91 23.959999 23.629999 23.940001 32618400 21.335029
"2013-07-12" 23.99 24 23.59 23.76 33257700 21.174615
"2013-07-15" 23.73 23.74 23.559999 23.629999 35853500 21.05876
"2013-07-16" 23.66 23.67 23.34 23.43 38192400 20.880523
"2013-07-17" 23.540001 23.610001 23.43 23.540001 26858500 20.978554
"2013-07-18" 23.6 23.940001 23.559999 23.629999 41438200 21.05876
"2013-07-19" 24.209999 24.950001 24.1 24.719999 103708900 22.030154
"2013-07-22" 24.77 24.92 24.73 24.860001 41560800 22.154922
"2013-07-23" 24.870001 24.879999 24.629999 24.709999 32553000 22.021242
"2013-07-24" 24.790001 24.84 24.559999 24.620001 27485000 21.941037
"2013-07-25" 24.610001 24.690001 24.52 24.690001 29951700 22.00342
"2013-07-26" 24.65 24.66 24.5 24.65 31115200 21.967771
"2013-07-29" 24.530001 24.6 24.459999 24.49 25588600 21.825181
"2013-07-30" 24.57 24.639999 24.4 24.48 31201500 21.816269
"2013-07-31" 24.57 24.690001 24.360001 24.370001 38954900 21.71824
"2013-08-01" 24.6 24.870001 24.52 24.620001 31937700 21.941037
"2013-08-02" 24.52 24.700001 24.4 24.700001 25721400 22.012332
"2013-08-05" 24.57 24.6 24.49 24.52 17971600 21.851918
"2013-08-06" 24.49 24.5 24.25 24.309999 22911500 21.664767
"2013-08-07" 24.209999 24.34 24.09 24.34 27971600 21.691504
"2013-08-08" 24.469999 24.540001 24.219999 24.33 22372500 21.682592
"2013-08-09" 24.34 24.440001 24.209999 24.25 20763500 21.611297
"2013-08-12" 24.139999 24.299999 24.059999 24.27 27365900 21.629121
"2013-08-13" 24.299999 24.299999 24.1 24.200001 28533700 21.566738
"2013-08-14" 24.200001 24.290001 24.049999 24.07 27983800 21.450883
"2013-08-15" 23.969999 24.26 23.92 24 39962300 21.3885
"2013-08-16" 23.879999 24.049999 23.860001 23.950001 36315500 21.343941
"2013-08-19" 23.9 23.959999 23.76 23.85 32219000 21.254822
"2013-08-20" 23.77 23.85 23.629999 23.719999 30451500 21.138967
"2013-08-21" 23.719999 23.790001 23.559999 23.610001 31897000 21.040937
"2013-08-22" 23.66 23.799999 23.610001 23.780001 31033000 21.192439
"2013-08-23" 23.83 23.85 23.639999 23.780001 20690400 21.192439
"2013-08-26" 23.74 23.790001 23.559999 23.610001 25948900 21.040937
"2013-08-27" 23.360001 23.389999 23.110001 23.18 51392900 20.657726
"2013-08-28" 23.16 23.4 23.16 23.200001 28862600 20.67555
"2013-08-29" 23.16 23.299999 23.09 23.110001 22104600 20.595343
"2013-08-30" 23.440001 23.5 23.040001 23.139999 46275600 20.622078
"2013-09-03" 23.309999 23.450001 22.92 23.059999 52049800 20.550783
"2013-09-04" 22.99 23.18 22.959999 23.17 31629800 20.648814
"2013-09-05" 23.34 23.35 23.09 23.16 30302300 20.639902
"2013-09-06" 23.15 23.379999 22.959999 23.16 36731500 20.639902
"2013-09-09" 23.25 23.459999 23.18 23.389999 28181800 20.844875
"2013-09-10" 23.67 23.940001 23.620001 23.870001 35717800 21.272646
"2013-09-11" 23.950001 24.09 23.719999 24.09 34603600 21.468707
"2013-09-12" 24.16 24.200001 23.77 23.85 30677600 21.254822
"2013-09-13" 23.77 23.9 23.75 23.780001 19071500 21.192439
"2013-09-16" 24.059999 24.23 23.93 24.139999 36741200 21.513265
"2013-09-17" 24.129999 24.469999 24.110001 24.450001 35810200 21.789535
"2013-09-18" 24.469999 24.91 24.4 24.860001 51092000 22.154922
"2013-09-19" 24.799999 24.889999 24.4 24.459999 49713200 21.96633
"2013-09-20" 24.549999 24.559999 24 24.01 67953000 21.562208
"2013-09-23" 24.200001 24.379999 24.15 24.280001 41414600 21.804682
"2013-09-24" 24.219999 24.540001 24.219999 24.32 33024300 21.840604
"2013-09-25" 24.299999 24.48 24.200001 24.23 29448200 21.759779
"2013-09-26" 24.299999 24.51 23.959999 24.25 34259500 21.77774
"2013-09-27" 24.1 24.1 23.940001 24.049999 25753800 21.598129
"2013-09-30" 23.879999 24.08 23.82 23.889999 35343600 21.454441
"2013-10-01" 23.940001 24.219999 23.9 24.17 28985200 21.705896
"2013-10-02" 24.139999 24.35 24.049999 24.33 34224600 21.849584
"2013-10-03" 24.219999 24.25 23.84 24.1 37472200 21.643033
"2013-10-04" 24.18 24.18 23.9 24.049999 33307300 21.598129
"2013-10-07" 23.84 24.129999 23.799999 23.940001 28981600 21.499345
"2013-10-08" 23.92 23.92 23.67 23.67 42390800 21.256871
"2013-10-09" 23.84 23.84 23.5 23.57 35095500 21.167065
"2013-10-10" 23.9 24.25 23.82 24.25 38175500 21.77774
"2013-10-11" 24.32 24.49 24.200001 24.4 34178400 21.912448
"2013-10-14" 24.209999 24.379999 24.16 24.379999 22026900 21.894486
"2013-10-15" 24.27 24.450001 24.15 24.190001 28367200 21.723858
"2013-10-16" 24.35 24.4 24.129999 24.360001 30230600 21.876526
"2013-10-17" 24.379999 24.68 24.23 24.68 45442400 22.163902
"2013-10-18" 25.209999 25.75 25.09 25.549999 98507300 22.945206
"2013-10-21" 25.870001 26.35 25.790001 26.139999 60782400 23.475056
"2013-10-22" 26.190001 26.24 25.98 26.02 43352900 23.367291
"2013-10-23" 25.99 26 25.639999 25.700001 39545800 23.079915
"2013-10-24" 25.84 26.02 25.67 25.940001 34619100 23.295447
"2013-10-25" 26.07 26.08 25.799999 25.879999 27373400 23.241563
"2013-10-28" 25.879999 26.16 25.76 26.09 31952000 23.430154
"2013-10-29" 26.190001 26.299999 26.07 26.209999 38436000 23.53792
"2013-10-30" 26.290001 26.48 26.190001 26.370001 39840400 23.681609
"2013-10-31" 26.35 26.440001 26.120001 26.139999 42852500 23.475056
"2013-11-01" 26.049999 26.639999 26.030001 26.540001 55634500 23.834278
"2013-11-04" 26.59 26.59 26.309999 26.43 28166100 23.735492
"2013-11-05" 26.32 26.52 26.26 26.42 24897500 23.726511
"2013-11-06" 26.469999 26.98 26.450001 26.9 58658800 24.157575
"2013-11-07" 26.940001 27.190001 26.6 26.6 59541600 23.888161
"2013-11-08" 26.42 27.059999 26.4 27.049999 37708900 24.292283
"2013-11-11" 27.02 27.040001 26.889999 27.01 23888300 24.256362
"2013-11-12" 26.92 27.139999 26.809999 27.049999 37560200 24.292283
"2013-11-13" 26.969999 27.15 26.75 27.15 34393600 24.382088
"2013-11-14" 27.15 27.200001 26.860001 26.99 32454600 24.2384
"2013-11-15" 27.01 27.43 26.969999 27.200001 51698500 24.426992
"2013-11-18" 27.280001 27.5 27.110001 27.219999 39084100 24.444951
"2013-11-19" 27.129999 27.33 26.92 27.030001 35722000 24.274323
"2013-11-20" 26.99 27.17 26.879999 26.959999 30286400 24.211458
"2013-11-21" 27.02 27.02 26.76 26.91 30361500 24.166556
"2013-11-22" 26.870001 27.09 26.860001 27.08 22047800 24.319225
"2013-11-25" 27.139999 27.17 26.73 26.73 32335400 24.004907
"2013-11-26" 26.719999 26.950001 26.719999 26.780001 36551000 24.04981
"2013-11-27" 26.83 26.9 26.75 26.83 22707700 24.094712
"2013-11-29" 26.75 26.870001 26.629999 26.66 21405900 23.942043
"2013-12-02" 26.65 26.74 26.559999 26.66 34650700 23.942043
"2013-12-03" 26.6 26.6 26.34 26.559999 32745800 23.852238
"2013-12-04" 26.34 26.66 26.200001 26.639999 44947100 23.924082
"2013-12-05" 26.629999 26.639999 26.35 26.450001 28455400 23.753453
"2013-12-06" 26.77 26.98 26.68 26.940001 25347300 24.193498
"2013-12-09" 26.93 27.33 26.879999 27.190001 30725600 24.418011
"2013-12-10" 27.09 27.389999 27.07 27.139999 30864700 24.373107
"2013-12-11" 27.110001 27.129999 26.540001 26.58 40161400 23.870199
"2013-12-12" 26.5 26.700001 26.48 26.540001 30960200 23.834278
"2013-12-13" 26.59 26.940001 26.51 26.84 39833700 24.103693
"2013-12-16" 26.940001 27.09 26.870001 26.98 40160000 24.229419
"2013-12-17" 27.1 27.139999 26.940001 27.030001 36632600 24.274323
"2013-12-18" 27.030001 27.469999 26.84 27.41 55268800 24.615582
"2013-12-19" 27.17 27.4 26.83 27.32 50735900 24.733273
"2013-12-20" 27.27 27.469999 27.02 27.360001 78154800 24.769487
"2013-12-23" 27.43 27.49 27.27 27.4 29903400 24.805699
"2013-12-24" 27.379999 27.66 27.360001 27.610001 15109700 24.995816
"2013-12-26" 27.68 27.959999 27.6 27.83 24765300 25.194986
"2013-12-27" 27.84 27.940001 27.76 27.83 18990700 25.194986
"2013-12-30" 27.84 27.98 27.799999 27.889999 23832300 25.249304
"2013-12-31" 27.9 28.09 27.83 28.030001 30306700 25.37605
"2014-01-02" 27.860001 27.940001 27.41 27.5 41453700 24.896231
"2014-01-03" 27.52 27.6 27.41 27.48 27570800 24.878124
"2014-01-06" 27.66 27.73 27.15 27.26 29356600 24.678955
"2014-01-07" 27.48 27.49 27.209999 27.290001 24728000 24.706115
"2014-01-08" 27.35 27.360001 27.120001 27.209999 25868900 24.633688
"2014-01-09" 27.33 27.360001 26.93 27.219999 31311400 24.642741
"2014-01-10" 27.190001 27.23 26.860001 26.959999 38828600 24.407359
"2014-01-13" 26.98 27.1 26.68 26.73 34419200 24.199136
"2014-01-14" 26.84 27 26.74 26.969999 24945900 24.416412
"2014-01-15" 27.15 27.4 27.01 27.34 31863300 24.75138
"2014-01-16" 27.219999 27.27 27.08 27.200001 32648300 24.624636
"2014-01-17" 26.879999 26.92 26.280001 26.58 97240600 24.063339
"2014-01-21" 26.73 26.74 26.040001 26.290001 59938700 23.800798
"2014-01-22" 26.299999 26.309999 25.99 25.99 48673300 23.529201
"2014-01-23" 25.98 25.98 25.530001 25.82 58047400 23.375297
"2014-01-24" 25.57 25.59 24.950001 24.950001 95605000 22.587672
"2014-01-27" 25.26 25.290001 24.9 25.07 60548000 22.696309
"2014-01-28" 25.33 25.620001 25.299999 25.459999 50425800 23.049382
"2014-01-29" 25.34 25.52 25.16 25.290001 39629700 22.89548
"2014-01-30" 25.5 25.59 25.33 25.5 30094200 23.085596
"2014-01-31" 25.209999 25.379999 25.08 25.129999 40334000 22.750628
"2014-02-03" 25.129999 25.209999 24.32 24.35 75451400 22.044481
"2014-02-04" 24.530001 24.780001 24.4 24.57 45856000 22.24365
"2014-02-05" 24.459999 24.639999 24.32 24.52 40259700 22.198385
"2014-02-06" 24.799999 25.1 24.620001 24.950001 44724400 22.587672
"2014-02-07" 25.200001 25.280001 25 25.190001 34720900 22.804948
"2014-02-10" 25.389999 25.389999 24.93 25.049999 33004400 22.678202
"2014-02-11" 25.209999 25.52 25.16 25.43 32587400 23.022224
"2014-02-12" 25.57 25.629999 25.35 25.389999 25227900 22.98601
"2014-02-13" 25.23 25.440001 25.110001 25.440001 32357200 23.031277
"2014-02-14" 25.469999 25.85 25.379999 25.74 24928400 23.302872
"2014-02-18" 26.01 26.040001 25.65 25.65 29216000 23.221393
"2014-02-19" 25.68 25.77 25.370001 25.4 33893100 22.995064
"2014-02-20" 25.309999 25.32 25.02 25.120001 32274900 22.940271
"2014-02-21" 25.120001 25.190001 24.940001 24.940001 37146000 22.77589
"2014-02-24" 25.02 25.450001 24.959999 25.290001 38023300 23.09552
"2014-02-25" 25.379999 25.48 25.17 25.27 33090400 23.077255
"2014-02-26" 25.33 25.360001 25.1 25.299999 29784400 23.10465
"2014-02-27" 25.209999 25.559999 25.15 25.5 22813400 23.287297
"2014-02-28" 25.540001 25.690001 25.309999 25.469999 29436800 23.259899
"2014-03-03" 25.209999 25.209999 24.92 25.120001 34210600 22.940271
"2014-03-04" 25.52 25.73 25.459999 25.65 36638400 23.42428
"2014-03-05" 25.780001 25.959999 25.65 25.93 30128700 23.679985
"2014-03-06" 26.059999 26.280001 26.02 26.219999 34911100 23.94482
"2014-03-07" 26.33 26.35 25.969999 26.129999 27284000 23.862629
"2014-03-10" 26.120001 26.129999 25.84 26.040001 22263500 23.78044
"2014-03-11" 26.059999 26.1 25.76 25.9 24863700 23.652587
"2014-03-12" 25.68 25.83 25.629999 25.76 23464100 23.524736
"2014-03-13" 26 26 25.209999 25.34 37865100 23.14118
"2014-03-14" 25.25 25.379999 25.09 25.110001 29461300 22.931139
"2014-03-17" 25.26 25.629999 25.25 25.43 45614000 23.223371
"2014-03-18" 25.52 25.73 25.469999 25.65 23785100 23.42428
"2014-03-19" 25.639999 25.700001 25.110001 25.280001 35246800 23.086387
"2014-03-20" 25.370001 25.370001 25.120001 25.27 35712300 23.077255
"2014-03-21" 25.690001 25.83 25.34 25.4 55158900 23.195974
"2014-03-24" 25.49 25.530001 25.200001 25.41 31146600 23.205106
"2014-03-25" 25.58 25.709999 25.389999 25.700001 31154500 23.469943
"2014-03-26" 25.799999 25.92 25.6 25.620001 31830100 23.396885
"2014-03-27" 25.58 25.85 25.51 25.809999 29636400 23.570397
"2014-03-28" 25.9 26.02 25.780001 25.879999 29691400 23.634322
"2014-03-31" 26.02 26.08 25.809999 25.889999 32088900 23.643455
"2014-04-01" 25.83 25.99 25.75 25.870001 28496000 23.625192
"2014-04-02" 25.92 26.059999 25.870001 26.040001 26403700 23.78044
"2014-04-03" 26.15 26.26 26.049999 26.23 22259400 23.953952
"2014-04-04" 26.370001 26.4 25.99 26.02 33140800 23.762175
"2014-04-07" 25.950001 26.040001 25.74 25.85 30438900 23.606927
"2014-04-08" 25.76 25.92 25.67 25.75 26915900 23.515603
"2014-04-09" 25.860001 25.959999 25.59 25.950001 25177500 23.69825
"2014-04-10" 26.09 26.110001 25.57 25.58 36293700 23.360355
"2014-04-11" 25.51 25.76 25.43 25.43 37319900 23.223371
"2014-04-14" 25.58 25.75 25.43 25.709999 25067000 23.479074
"2014-04-15" 25.67 25.889999 25.58 25.82 30287300 23.579529
"2014-04-16" 26.01 26.200001 25.889999 26.120001 33496600 23.853498
"2014-04-17" 26.469999 26.76 26.450001 26.559999 69658600 24.255317
"2014-04-21" 26.629999 26.709999 26.559999 26.59 25131300 24.282715
"2014-04-22" 26.700001 26.77 26.57 26.58 27796600 24.273582
"2014-04-23" 26.57 26.66 26.389999 26.42 29567100 24.127466
"2014-04-24" 26.440001 26.639999 26.23 26.459999 25578100 24.163994
"2014-04-25" 26.57 26.799999 26.549999 26.6 33750200 24.291847
"2014-04-28" 26.719999 26.85 26.530001 26.780001 34567000 24.456228
"2014-04-29" 26.83 26.879999 26.59 26.76 27676200 24.437963
"2014-04-30" 26.799999 26.9 26.65 26.889999 29165100 24.556682
"2014-05-01" 26.73 26.83 26.639999 26.77 25779700 24.447096
"2014-05-02" 26.77 26.870001 26.66 26.68 23473500 24.364905
"2014-05-05" 26.690001 26.690001 26.5 26.58 16589600 24.273582
"2014-05-06" 26.51 26.530001 26.190001 26.190001 25034200 23.917424
"2014-05-07" 26.27 26.530001 26.27 26.530001 24319700 24.227921
"2014-05-08" 26.48 26.6 26.299999 26.440001 20886900 24.145731
"2014-05-09" 26.559999 26.57 26.309999 26.42 17437900 24.127466
"2014-05-12" 26.58 26.860001 26.51 26.85 23710800 24.520154
"2014-05-13" 26.889999 26.950001 26.77 26.92 20482900 24.58408
"2014-05-14" 26.91 26.959999 26.67 26.76 20741600 24.437963
"2014-05-15" 26.719999 26.799999 26.32 26.6 33783100 24.291847
"2014-05-16" 26.49 26.68 26.370001 26.67 28840900 24.355773
"2014-05-19" 26.549999 26.690001 26.48 26.610001 18129700 24.30098
"2014-05-20" 26.610001 26.620001 26.15 26.299999 23477100 24.017878
"2014-05-21" 26.370001 26.52 26.35 26.49 17443900 24.191391
"2014-05-22" 26.42 26.57 26.309999 26.51 15628700 24.209656
"2014-05-23" 26.549999 26.58 26.43 26.51 14833100 24.209656
"2014-05-27" 26.549999 26.629999 26.450001 26.57 18317800 24.26445
"2014-05-28" 26.559999 26.709999 26.530001 26.66 18205700 24.34664
"2014-05-29" 26.690001 26.74 26.549999 26.74 15024700 24.419698
"2014-05-30" 26.639999 26.790001 26.6 26.790001 18933600 24.465361
"2014-06-02" 26.709999 26.85 26.610001 26.83 17123500 24.501889
"2014-06-03" 26.75 26.809999 26.67 26.790001 18641400 24.465361
"2014-06-04" 26.74 26.74 26.540001 26.549999 19969800 24.246185
"2014-06-05" 26.540001 26.780001 26.450001 26.77 25041400 24.447096
"2014-06-06" 26.790001 27.24 26.76 27.18 33736800 24.821519
"2014-06-09" 27.059999 27.530001 27.01 27.440001 28282300 25.058958
"2014-06-10" 27.309999 27.459999 27.24 27.41 21842400 25.031561
"2014-06-11" 27.32 27.360001 27.059999 27.15 24722000 24.794121
"2014-06-12" 27.1 27.16 26.889999 26.959999 25742600 24.620608
"2014-06-13" 26.879999 27.07 26.879999 27.040001 19131500 24.693668
"2014-06-16" 26.950001 26.969999 26.75 26.82 26681100 24.492756
"2014-06-17" 26.790001 26.98 26.68 26.870001 21298600 24.538419
"2014-06-18" 26.879999 26.940001 26.690001 26.889999 26237300 24.556682
"2014-06-19" 26.66 26.98 26.66 26.93 31605200 24.796081
"2014-06-20" 27.02 27.040001 26.870001 26.969999 49758200 24.83291
"2014-06-23" 27.049999 27.059999 26.6 26.68 31244400 24.565891
"2014-06-24" 26.66 26.879999 26.51 26.58 26418900 24.473814
"2014-06-25" 26.469999 26.51 26.34 26.42 26261200 24.326493
"2014-06-26" 26.459999 26.459999 26.200001 26.290001 23159000 24.206795
"2014-06-27" 26.290001 26.43 26.23 26.43 35155200 24.335701
"2014-06-30" 26.440001 26.450001 26.219999 26.280001 29661100 24.197587
"2014-07-01" 26.27 26.5 26.26 26.4 28064500 24.308077
"2014-07-02" 26.35 26.65 26.34 26.610001 21284100 24.501438
"2014-07-03" 26.809999 26.889999 26.780001 26.860001 20513900 24.731628
"2014-07-07" 26.799999 26.84 26.68 26.75 25263000 24.630344
"2014-07-08" 26.620001 26.65 26.35 26.370001 29105600 24.280455
"2014-07-09" 26.43 26.43 26.26 26.32 37820500 24.234416
"2014-07-10" 26.129999 26.290001 26.1 26.200001 33238500 24.123926
"2014-07-11" 26.190001 26.549999 26.120001 26.549999 35440200 24.446191
"2014-07-14" 26.629999 26.860001 26.620001 26.66 25273800 24.547475
"2014-07-15" 26.75 26.799999 26.549999 26.610001 41440200 24.501438
"2014-07-16" 26.690001 27.15 26.66 27.02 46983700 24.878949
"2014-07-17" 26.92 26.98 26.6 26.610001 37548900 24.501438
"2014-07-18" 26.77 26.780001 26.25 26.459999 55403000 24.363322
"2014-07-21" 26.33 26.33 25.719999 25.98 59343000 23.921358
"2014-07-22" 26.07 26.1 25.85 26.02 34534600 23.958189
"2014-07-23" 26.07 26.09 25.91 25.91 32060800 23.856905
"2014-07-24" 25.950001 26.08 25.9 25.940001 22010800 23.884528
"2014-07-25" 25.969999 25.99 25.73 25.790001 24634100 23.746414
"2014-07-28" 25.67 25.73 25.440001 25.59 32980200 23.562262
"2014-07-29" 25.57 25.719999 25.450001 25.450001 22528900 23.433356
"2014-07-30" 25.58 25.790001 25.4 25.639999 25838200 23.608299
"2014-07-31" 25.530001 25.559999 25.15 25.15 37995200 23.157127
"2014-08-01" 25.07 25.360001 24.75 25.35 40198800 23.341279
"2014-08-04" 25.33 25.42 25.1 25.27 28410300 23.267619
"2014-08-05" 25.1 25.290001 24.950001 25.02 27694300 23.037428
"2014-08-06" 25.129999 25.57 25.09 25.440001 47222600 23.424148
"2014-08-07" 25.610001 25.700001 25.42 25.5 36167500 23.479393
"2014-08-08" 25.459999 25.67 25.299999 25.66 22929500 23.626715
"2014-08-11" 25.84 26 25.719999 25.790001 27873100 23.746414
"2014-08-12" 25.85 25.860001 25.59 25.610001 21780300 23.580677
"2014-08-13" 25.719999 25.92 25.700001 25.83 19870100 23.783244
"2014-08-14" 25.889999 25.950001 25.73 25.879999 23322100 23.829281
"2014-08-15" 25.950001 25.969999 25.51 25.639999 28167900 23.608299
"2014-08-18" 25.870001 26.07 25.85 26.07 26809900 24.004226
"2014-08-19" 26.139999 26.16 26.049999 26.049999 16137200 23.985811
"2014-08-20" 26.08 26.4 26.01 26.360001 28855400 24.271248
"2014-08-21" 26.42 26.450001 26.299999 26.43 22185000 24.335701
"2014-08-22" 26.34 26.370001 26.110001 26.15 22784400 24.077887
"2014-08-25" 26.15 26.290001 26.02 26.200001 21856200 24.123926
"2014-08-26" 26.219999 26.280001 26.01 26.01 26313600 23.948981
"2014-08-27" 26.049999 26.200001 26.02 26.129999 21176500 24.059471
"2014-08-28" 26.030001 26.09 25.959999 26.01 13438900 23.948981
"2014-08-29" 26.030001 26.09 25.9 25.98 21914000 23.921358
"2014-09-02" 25.889999 26.030001 25.77 25.85 24378700 23.80166
"2014-09-03" 25.98 26 25.82 25.950001 19962200 23.893736
"2014-09-04" 25.99 26.129999 25.889999 25.959999 26891800 23.902942
"2014-09-05" 25.9 26.1 25.799999 26.1 21041600 24.03185
"2014-09-08" 26.139999 26.27 26.059999 26.08 20379700 24.013434
"2014-09-09" 26.07 26.110001 25.85 25.9 21666400 23.847697
"2014-09-10" 25.99 26.030001 25.85 25.950001 19110000 23.893736
"2014-09-11" 25.91 26.09 25.83 26.02 22581000 23.958189
"2014-09-12" 25.969999 25.969999 25.799999 25.870001 24605000 23.820075
"2014-09-15" 25.83 25.950001 25.75 25.92 15347200 23.866113
"2014-09-16" 25.92 26.27 25.879999 26.209999 27482900 24.133132
"2014-09-17" 26.32 26.4 26.1 26.27 29610800 24.188379
"2014-09-18" 26.190001 26.360001 26.129999 26.209999 31598200 24.336943
"2014-09-19" 26.35 26.4 26.25 26.290001 38246200 24.411228
"2014-09-22" 26.190001 26.27 26.030001 26.08 23005700 24.216234
"2014-09-23" 25.99 26.139999 25.98 26.02 21684800 24.160523
"2014-09-24" 26.01 26.01 25.690001 25.93 34059700 24.076954
"2014-09-25" 25.879999 25.879999 25.530001 25.549999 30686900 23.724109
"2014-09-26" 25.58 25.700001 25.43 25.629999 28931900 23.798392
"2014-09-29" 25.360001 25.52 25.299999 25.42 30747600 23.6034
"2014-09-30" 25.360001 25.700001 25.33 25.620001 40800800 23.789108
"2014-10-01" 25.43 25.469999 25.08 25.16 42081200 23.361981
"2014-10-02" 25.190001 25.25 25.01 25.120001 28499100 23.32484
"2014-10-03" 25.290001 25.43 25.15 25.4 21658100 23.584829
"2014-10-06" 25.6 25.629999 25.07 25.219999 30492600 23.417692
"2014-10-07" 25.1 25.190001 24.799999 24.809999 31985200 23.036992
"2014-10-08" 24.950001 25.25 24.66 25.25 36918100 23.445549
"2014-10-09" 25.23 25.309999 24.73 24.780001 34012700 23.009137
"2014-10-10" 24.790001 24.870001 24.209999 24.27 47837300 22.535584
"2014-10-13" 24.24 24.33 23.9 23.950001 39054800 22.238452
"2014-10-14" 24.18 24.639999 24.049999 24.1 42246400 22.377732
"2014-10-15" 23.860001 24.4 23.690001 24.280001 65636600 22.544869
"2014-10-16" 23.99 24.51 23.959999 24.25 51697900 22.517012
"2014-10-17" 25 25.25 24.700001 24.82 52637800 23.046278
"2014-10-20" 24.91 25.120001 24.709999 25.030001 33868500 23.241272
"2014-10-21" 25.27 25.530001 25.129999 25.450001 31684600 23.631257
"2014-10-22" 25.34 25.48 25.15 25.190001 30028700 23.389837
"2014-10-23" 25.42 25.690001 25.4 25.440001 30960500 23.621971
"2014-10-24" 25.440001 25.65 25.41 25.639999 20563900 23.807678
"2014-10-27" 25.66 25.700001 25.379999 25.52 19784500 23.696254
"2014-10-28" 25.58 25.879999 25.559999 25.879999 28586800 24.030526
"2014-10-29" 25.879999 25.9 25.389999 25.66 28829700 23.826249
"2014-10-30" 25.42 25.719999 25.32 25.67 26173800 23.835534
"2014-10-31" 25.860001 25.93 25.67 25.809999 39951500 23.965529
"2014-11-03" 25.49 25.84 25.48 25.700001 35107000 23.863391
"2014-11-04" 25.73 25.799999 25.59 25.700001 22553900 23.863391
"2014-11-05" 25.9 25.9 25.67 25.82 31585700 23.974815
"2014-11-06" 25.889999 26.389999 25.870001 26.360001 40218800 24.476225
"2014-11-07" 26.290001 26.51 26.209999 26.41 26390800 24.522651
"2014-11-10" 26.41 26.530001 26.379999 26.469999 16277800 24.578363
"2014-11-11" 26.469999 26.5 26.24 26.379999 18964100 24.494795
"2014-11-12" 26.27 26.6 26.27 26.52 28103600 24.624791
"2014-11-13" 26.469999 26.67 26.370001 26.42 25426100 24.531937
"2014-11-14" 26.43 26.51 26.379999 26.459999 16943900 24.569077
"2014-11-17" 26.469999 26.68 26.42 26.610001 24613500 24.708359
"2014-11-18" 26.700001 27.049999 26.690001 27.01 36774100 25.079774
"2014-11-19" 26.99 27 26.77 26.92 33735400 24.996205
"2014-11-20" 26.799999 26.969999 26.75 26.85 21197400 24.931208
"2014-11-21" 27.09 27.1 26.860001 26.99 36181500 25.061202
"2014-11-24" 27.01 27.09 26.809999 27 24003500 25.070488
"2014-11-25" 27.01 27.030001 26.84 26.860001 28028000 24.940493
"2014-11-26" 26.889999 26.969999 26.780001 26.870001 19289700 24.949779
"2014-11-28" 26.799999 26.9 26.440001 26.49 31185200 24.596934
"2014-12-01" 26.16 26.219999 25.85 26.02 48967100 24.160523
"2014-12-02" 26.07 26.200001 26.030001 26.049999 25232700 24.188378
"2014-12-03" 26.16 26.469999 26.09 26.379999 34360900 24.494795
"2014-12-04" 26.26 26.280001 25.92 26.09 29587100 24.22552
"2014-12-05" 26.139999 26.15 25.93 26.01 22389200 24.151237
"2014-12-08" 25.879999 26.09 25.610001 25.690001 37627900 23.854106
"2014-12-09" 25.459999 25.690001 25.27 25.58 32509200 23.751966
"2014-12-10" 25.620001 25.629999 25.15 25.27 45310200 23.46412
"2014-12-11" 25.32 25.690001 25.309999 25.41 40900400 23.594115
"2014-12-12" 25.35 25.370001 24.860001 24.889999 51044500 23.111275
"2014-12-15" 25.02 25.030001 24.41 24.59 63574000 22.832715
"2014-12-16" 24.540001 25.18 24.4 24.49 48388000 22.739861
"2014-12-17" 24.610001 24.719999 24.059999 24.66 77589300 22.897712
"2014-12-18" 25.129999 25.15 24.68 25.139999 52044700 23.56318
"2014-12-19" 25.120001 25.700001 25 25.620001 86713700 24.013075
"2014-12-22" 25.65 25.77 25.559999 25.709999 35238100 24.097428
"2014-12-23" 25.690001 26 25.6 25.879999 31399700 24.256765
"2014-12-24" 25.889999 25.940001 25.700001 25.83 17865100 24.209902
"2014-12-26" 25.84 25.9 25.74 25.780001 14978500 24.163039
"2014-12-29" 25.700001 25.85 25.68 25.700001 20858200 24.088057
"2014-12-30" 25.610001 25.700001 25.42 25.57 22184500 23.96621
"2014-12-31" 25.42 25.52 25.27 25.27 28206500 23.685027
"2015-01-02" 25.34 25.459999 24.870001 25.059999 40920800 23.488197
"2015-01-05" 25.01 25.01 24.52 24.6 42033200 23.05705
"2015-01-06" 24.459999 24.57 23.93 24.07 63760000 22.560292
"2015-01-07" 24.209999 24.389999 23.98 24.08 43642500 22.569665
"2015-01-08" 24.32 24.379999 24.129999 24.370001 43224400 22.841477
"2015-01-09" 24.52 24.530001 23.950001 24.030001 43132200 22.522802
"2015-01-12" 24.07 24.139999 23.77 23.98 42871100 22.475937
"2015-01-13" 24.26 24.33 23.629999 23.860001 41172800 22.363464
"2015-01-14" 23.65 23.85 23.41 23.780001 41571200 22.288482
"2015-01-15" 23.860001 23.969999 23.559999 23.58 31480100 22.101026
"2015-01-16" 23.51 23.65 23.450001 23.59 49793900 22.110399
"2015-01-20" 23.84 23.870001 23.549999 23.85 44562100 22.354091
"2015-01-21" 23.83 24.08 23.709999 24.040001 37620300 22.532175
"2015-01-22" 24.299999 24.360001 23.959999 24.280001 47129300 22.757121
"2015-01-23" 24.43 24.889999 24.290001 24.48 63738700 22.944576
"2015-01-26" 24.719999 24.74 24.4 24.59 39174900 23.047677
"2015-01-27" 24.389999 24.459999 24.200001 24.379999 38398100 22.850848
"2015-01-28" 24.469999 24.49 23.809999 23.84 49653800 22.344718
"2015-01-29" 23.84 24.200001 23.780001 24.08 40436400 22.569665
"2015-01-30" 23.879999 24.110001 23.82 23.889999 54712200 22.391582
"2015-02-02" 24 24.219999 23.9 24.209999 39602500 22.69151
"2015-02-03" 24.290001 24.530001 24.26 24.469999 37723800 22.935203
"2015-02-04" 24.41 24.43 24.08 24.16 33236000 22.644647
"2015-02-05" 24.25 24.5 24.24 24.5 25647400 22.963322
"2015-02-06" 24.540001 24.75 24.469999 24.52 27472000 22.982068
"2015-02-09" 24.469999 24.75 24.450001 24.639999 27284000 23.09454
"2015-02-10" 24.77 24.799999 24.549999 24.719999 27075800 23.169523
"2015-02-11" 24.709999 24.82 24.6 24.77 24455300 23.216388
"2015-02-12" 24.809999 24.99 24.709999 24.889999 26522300 23.32886
"2015-02-13" 24.99 25.17 24.940001 25.15 33076200 23.572553
"2015-02-17" 25.120001 25.209999 24.98 25.17 35989500 23.591299
"2015-02-18" 25.290001 25.290001 25.15 25.25 30740800 23.666281
"2015-02-19" 25.030001 25.209999 24.950001 25.01 33232900 23.656821
"2015-02-20" 24.879999 25.219999 24.799999 25.209999 39889800 23.845999
"2015-02-23" 25.219999 25.299999 25.1 25.17 30774500 23.808164
"2015-02-24" 25.120001 25.450001 25.09 25.389999 42464100 24.01626
"2015-02-25" 25.450001 26.059999 25.440001 25.91 68219600 24.508126
"2015-02-26" 25.940001 26.01 25.809999 25.889999 38247200 24.489208
"2015-02-27" 25.83 26.27 25.75 25.99 51531800 24.583797
"2015-03-02" 25.879999 26.120001 25.85 26.110001 32409000 24.697305
"2015-03-03" 26.049999 26.08 25.780001 25.860001 30542300 24.460832
"2015-03-04" 25.76 25.77 25.469999 25.66 31543800 24.271652
"2015-03-05" 25.620001 25.82 25.58 25.82 28373800 24.422995
"2015-03-06" 25.709999 25.780001 25.33 25.42 32286800 24.044638
"2015-03-09" 25.52 25.700001 25.49 25.639999 31591100 24.252734
"2015-03-10" 25.5 25.639999 25.17 25.17 37442100 23.808164
"2015-03-11" 25.280001 25.49 25.139999 25.190001 36198100 23.827082
"2015-03-12" 25.27 25.41 25.17 25.4 29369500 24.025719
"2015-03-13" 25.280001 25.360001 24.809999 25.040001 45307000 23.685199
"2015-03-16" 25.059999 25.48 24.959999 25.450001 34610400 24.073015
"2015-03-17" 25.299999 25.389999 25.09 25.309999 34259000 23.940589
"2015-03-18" 25.18 25.85 25.110001 25.639999 38302800 24.252734
"2015-03-19" 25.440001 25.610001 25.26 25.33 38314800 23.959507
"2015-03-20" 25.34 25.530001 25.299999 25.4 50632600 24.025719
"2015-03-23" 25.48 25.74 25.450001 25.469999 31984500 24.091932
"2015-03-24" 25.379999 25.48 25.27 25.27 25801300 23.902754
"2015-03-25" 25.23 25.33 24.91 24.91 34897400 23.562231
"2015-03-26" 24.799999 24.92 24.67 24.799999 32504400 23.458182
"2015-03-27" 24.92 24.92 24.709999 24.860001 28320600 23.514937
"2015-03-30" 24.98 25.200001 24.969999 25.120001 27281400 23.76087
"2015-03-31" 25.09 25.09 24.809999 24.809999 34940900 23.467642
"2015-04-01" 24.719999 24.92 24.57 24.84 38749500 23.496019
"2015-04-02" 24.809999 25 24.700001 24.940001 29213100 23.590609
"2015-04-06" 24.9 25.41 24.790001 25.18 33445100 23.817623
"2015-04-07" 25.17 25.280001 25 25.02 21261600 23.66628
"2015-04-08" 25.049999 25.120001 24.870001 25.01 22439200 23.656821
"2015-04-09" 25.09 25.83 24.92 25.73 60149900 24.337865
"2015-04-10" 27.129999 28.68 27 28.51 352701900 26.967452
"2015-04-13" 28.059999 28.190001 27.5 27.629999 153984900 26.135064
"2015-04-14" 27.48 27.84 27.379999 27.73 55777200 26.229653
"2015-04-15" 27.690001 27.85 27.43 27.459999 56420100 25.974262
"2015-04-16" 27.309999 27.5 27.18 27.280001 62363100 25.804002
"2015-04-17" 27.4 27.700001 26.92 27.25 87794500 25.775625
"2015-04-20" 27.32 27.440001 27.01 27.02 61687000 25.558069
"2015-04-21" 27.030001 27.059999 26.549999 26.620001 76872300 25.179712
"2015-04-22" 26.700001 27.02 26.6 26.91 47056100 25.45402
"2015-04-23" 26.780001 27.07 26.709999 26.85 38165800 25.397267
"2015-04-24" 26.879999 26.940001 26.700001 26.799999 27714000 25.349971
"2015-04-27" 26.959999 27 26.809999 26.879999 36217700 25.425643
"2015-04-28" 26.950001 27.16 26.639999 27.120001 38426600 25.652659
"2015-04-29" 26.950001 27.25 26.9 27.09 37154000 25.624282
"2015-04-30" 27.059999 27.35 26.969999 27.08 42985000 25.614822
"2015-05-01" 27.09 27.32 26.99 27.309999 28303300 25.832378
"2015-05-04" 27.360001 27.610001 27.25 27.27 26201700 25.794543
"2015-05-05" 27.25 27.360001 26.85 26.92 30347300 25.463479
"2015-05-06" 27 27.18 26.610001 26.809999 27761000 25.35943
"2015-05-07" 26.780001 27.120001 26.66 27.040001 31038200 25.576988
"2015-05-08" 27.25 27.49 27.219999 27.360001 37221500 25.879674
"2015-05-11" 27.25 27.299999 26.860001 26.92 32453400 25.463479
"2015-05-12" 26.82 27.09 26.75 27.030001 29789800 25.567528
"2015-05-13" 27.02 27.24 26.92 27.209999 37170400 25.737788
"2015-05-14" 27.32 27.43 27.15 27.41 26976100 25.926968
"2015-05-15" 27.379999 27.440001 27.25 27.27 35768700 25.794543
"2015-05-18" 27.209999 27.389999 27.209999 27.309999 22489500 25.832378
"2015-05-19" 27.27 27.389999 27.209999 27.35 29150800 25.870214
"2015-05-20" 27.34 27.700001 27.200001 27.639999 40173600 26.144523
"2015-05-21" 27.68 27.790001 27.549999 27.719999 40311100 26.220194
"2015-05-22" 27.690001 27.780001 27.620001 27.68 23289300 26.182359
"2015-05-26" 27.52 27.58 27.379999 27.52 47465200 26.031017
"2015-05-27" 27.57 27.620001 27.459999 27.52 25326800 26.031017
"2015-05-28" 27.5 27.629999 27.299999 27.629999 26418300 26.135064
"2015-05-29" 27.5 27.5 27.27 27.27 41661000 25.794543
"2015-06-01" 27.26 27.34 27.07 27.280001 33322400 25.804002
"2015-06-02" 27.219999 27.42 27.15 27.33 26325300 25.851296
"2015-06-03" 27.43 27.559999 27.360001 27.530001 26283800 26.040476
"2015-06-04" 27.42 27.620001 27.209999 27.26 33360500 25.785084
"2015-06-05" 27.26 27.379999 27.16 27.290001 30647700 25.813461
"2015-06-08" 27.32 27.360001 27.209999 27.24 29812800 25.766165
"2015-06-09" 27.280001 27.469999 27.17 27.33 31113900 25.851296
"2015-06-10" 27.360001 27.68 27.32 27.629999 33175700 26.135064
"2015-06-11" 27.57 27.639999 27.360001 27.51 31388400 26.021557
"2015-06-12" 27.440001 27.48 27.280001 27.389999 22170600 25.908049
"2015-06-15" 27.389999 27.389999 27.110001 27.209999 28498700 25.737788
"2015-06-16" 27.17 27.24 27 27.219999 27569500 25.747247
"2015-06-17" 27.190001 27.4 27.110001 27.27 36548300 25.794543
"2015-06-18" 27.08 27.41 27.030001 27.370001 37680700 26.109344
"2015-06-19" 27.27 27.379999 27.18 27.24 60267600 25.985331
"2015-06-22" 27.299999 27.5 27.290001 27.42 27504700 26.157041
"2015-06-23" 27.42 27.6 27.389999 27.549999 32510900 26.281052
"2015-06-24" 27.549999 27.59 27.25 27.26 32456700 26.00441
"2015-06-25" 27.280001 27.35 27.02 27.040001 23342100 25.794544
"2015-06-26" 27.040001 27.129999 26.91 27.09 25777400 25.842241
"2015-06-29" 26.9 26.969999 26.530001 26.639999 33372300 25.412967
"2015-06-30" 26.82 26.959999 26.530001 26.57 35557800 25.346191
"2015-07-01" 26.67 26.870001 26.469999 26.66 30427400 25.432046
"2015-07-02" 26.700001 26.83 26.6 26.780001 26002300 25.54652
"2015-07-06" 26.530001 26.639999 26.200001 26.309999 27858100 25.098166
"2015-07-07" 26.379999 26.549999 25.93 26.469999 32647100 25.250797
"2015-07-08" 26.09 26.24 25.879999 25.889999 32030700 24.697512
"2015-07-09" 26.17 26.4 26.01 26.02 29727200 24.821525
"2015-07-10" 26.389999 26.440001 26.040001 26.27 25359800 25.06001
"2015-07-13" 26.49 26.530001 26.24 26.469999 24324600 25.250797
"2015-07-14" 26.35 26.73 26.35 26.66 22294600 25.432046
"2015-07-15" 26.610001 26.790001 26.6 26.77 27925100 25.53698
"2015-07-16" 26.98 27.040001 26.84 27.040001 30635400 25.794544
"2015-07-17" 27.26 27.33 27.030001 27.24 41191000 25.985331
"2015-07-20" 27.120001 27.209999 27.01 27.139999 24686600 25.889937
"2015-07-21" 27.01 27.15 26.799999 26.85 29282300 25.613295
"2015-07-22" 26.879999 26.959999 26.57 26.629999 24133400 25.403427
"2015-07-23" 26.58 26.6 26.200001 26.26 23201200 25.05047
"2015-07-24" 26.309999 26.32 25.67 25.75 31124200 24.56396
"2015-07-27" 25.540001 25.98 25.52 25.950001 36277000 24.754749
"2015-07-28" 26.1 26.24 25.950001 26.1 27758300 24.89784
"2015-07-29" 26.09 26.280001 26.049999 26.26 23987900 25.05047
"2015-07-30" 26.23 26.24 26.01 26.120001 22118900 24.916919
"2015-07-31" 26.23 26.290001 26.049999 26.1 23197500 24.89784
"2015-08-03" 26.120001 26.129999 25.6 25.870001 32580300 24.678434
"2015-08-04" 25.889999 26.059999 25.83 25.9 21985200 24.707051
"2015-08-05" 26.09 26.33 26.030001 26.1 25471400 24.89784
"2015-08-06" 26.15 26.18 25.959999 26.030001 17298200 24.831064
"2015-08-07" 25.950001 26.059999 25.610001 25.790001 25916200 24.602119
"2015-08-10" 25.9 26.299999 25.9 26.24 23479200 25.031391
"2015-08-11" 26.030001 26.030001 25.639999 25.709999 28235300 24.525802
"2015-08-12" 25.540001 25.879999 25.35 25.860001 31474800 24.668894
"2015-08-13" 25.77 25.91 25.620001 25.790001 16418700 24.602119
"2015-08-14" 25.65 26.1 25.620001 26.08 20786300 24.878761
"2015-08-17" 25.950001 26.24 25.799999 26.209999 19223700 25.002772
"2015-08-18" 26.17 26.209999 25.940001 26.07 20348800 24.869221
"2015-08-19" 25.9 26.030001 25.620001 25.73 29060300 24.544881
"2015-08-20" 25.51 25.639999 25.18 25.190001 34645800 24.029754
"2015-08-21" 24.9 25.129999 24.559999 24.59 65101900 23.45739
"2015-08-24" 22.84 24.040001 19.370001 23.870001 91236500 22.770554
"2015-08-25" 24.73 24.74 23.27 23.27 60778000 22.198189
"2015-08-26" 23.85 24.07 23.27 24.01 78965900 22.904105
"2015-08-27" 24.43 25.01 24.379999 25.01 64894200 23.858045
"2015-08-28" 24.92 25.17 24.780001 25.16 32942500 24.001136
"2015-08-31" 24.98 24.98 24.58 24.82 37006800 23.676796
"2015-09-01" 24.24 24.360001 23.68 23.879999 65344000 22.780091
"2015-09-02" 24.139999 24.58 23.83 24.57 50480800 23.438311
"2015-09-03" 24.76 24.950001 24.389999 24.51 33564800 23.381075
"2015-09-04" 24.18 24.18 23.85 24 35628400 22.894565
"2015-09-08" 24.51 24.98 24.27 24.959999 46212800 23.810347
"2015-09-09" 25.200001 25.219999 24.48 24.549999 34611200 23.419231
"2015-09-10" 24.559999 24.860001 24.5 24.68 35043100 23.543245
"2015-09-11" 24.74 24.959999 24.5 24.950001 31903000 23.800809
"2015-09-14" 24.969999 24.98 24.6 24.77 26237600 23.6291
"2015-09-15" 24.9 25.450001 24.700001 25.299999 46334700 24.134687
"2015-09-16" 25.530001 26.030001 25.42 25.93 61540100 24.73567
"2015-09-17" 25.5 25.93 25.27 25.35 48844100 24.398802
"2015-09-18" 25.15 25.209999 24.709999 24.799999 77869300 23.869438
"2015-09-21" 24.889999 25.200001 24.84 25.09 29618900 24.148558
"2015-09-22" 24.76 25.16 24.6 25.110001 44205000 24.167808
"2015-09-23" 25.01 25.33 24.98 25.139999 41190000 24.196681
"2015-09-24" 24.870001 25.450001 24.65 24.91 53239500 23.975312
"2015-09-25" 25 25.040001 24.860001 24.92 38950100 23.984937
"2015-09-28" 24.690001 24.74 24.309999 24.309999 42641300 23.397825
"2015-09-29" 24.33 24.6 24.26 24.57 41587800 23.648069
"2015-09-30" 24.73 25.24 24.690001 25.219999 43758300 24.273679
"2015-10-01" 25.15 25.309999 24.790001 25.190001 39723600 24.244806
"2015-10-02" 24.870001 25.49 24.83 25.469999 42676200 24.514298
"2015-10-05" 26.370001 27.200001 26.219999 26.82 105423300 25.813643
"2015-10-06" 26.99 27.41 26.959999 27.290001 71909400 26.266009
"2015-10-07" 27.5 27.77 27.32 27.77 65671000 26.727997
"2015-10-08" 27.629999 28.200001 27.43 28.030001 51114700 26.978242
"2015-10-09" 27.98 28.17 27.889999 28.07 47327600 27.01674
"2015-10-12" 27.98 28.17 27.91 28.09 25239600 27.03599
"2015-10-13" 27.969999 28.280001 27.870001 27.870001 43203200 26.824246
"2015-10-14" 27.74 27.84 27.48 27.6 39107900 26.564376
"2015-10-15" 27.799999 28.17 27.639999 28.030001 76978600 26.978242
"2015-10-16" 28.610001 29.190001 28.219999 28.98 142021200 27.892594
"2015-10-19" 28.799999 29.559999 28.75 28.99 131036400 27.902219
"2015-10-20" 28.82 29 28.700001 28.780001 73599900 27.7001
"2015-10-21" 28.790001 29.24 28.780001 28.85 65404100 27.767473
"2015-10-22" 28.950001 29.74 28.91 29.58 81476400 28.470081
"2015-10-23" 29.700001 29.83 29.42 29.51 76867200 28.402708
"2015-10-26" 29.52 29.66 29.41 29.549999 48757400 28.441206
"2015-10-27" 29.41 29.639999 29.23 29.459999 67606200 28.354583
"2015-10-28" 29.33 29.58 29.15 29.389999 71077500 28.28721
"2015-10-29" 29.17 29.379999 29.059999 29.34 42373900 28.239087
"2015-10-30" 29.219999 29.33 28.91 28.92 71021400 27.834846
"2015-11-02" 28.940001 29.4 28.879999 29.4 59504700 28.296835
"2015-11-03" 29.209999 29.790001 29.18 29.59 95829900 28.479706
"2015-11-04" 29.549999 29.790001 29.459999 29.540001 105133900 28.431583
"2015-11-05" 29.469999 29.74 29.309999 29.639999 122593500 28.527829
"2015-11-06" 29.440001 29.950001 29.25 29.92 126109800 28.797323
"2015-11-09" 29.76 29.950001 29.379999 29.75 145462200 28.633702
"2015-11-10" 29.629999 30.27 29.610001 30.120001 239465000 28.98982
"2015-11-11" 30.200001 30.82 30.200001 30.67 197598800 29.519182
"2015-11-12" 30.41 30.9 30.110001 30.16 292791600 29.028318
"2015-11-13" 29.860001 30.49 29.809999 30.280001 247153700 29.143816
"2015-11-16" 29.879999 30.6 29.77 30.360001 284804200 29.220814
"2015-11-17" 30.57 30.75 30 30.32 431332600 29.182314
"2015-11-18" 30.219999 30.57 30.1 30.52 177775400 29.37481
"2015-11-19" 30.379999 30.51 30.25 30.27 98930100 29.134191
"2015-11-20" 30.26 30.99 30.209999 30.66 210757500 29.509557
"2015-11-23" 30.59 30.82 30.26 30.59 135391500 29.442183
"2015-11-24" 30.33 30.870001 30.280001 30.66 145876700 29.509557
"2015-11-25" 30.639999 30.65 30.299999 30.360001 54159700 29.220814
"2015-11-27" 30.27 30.379999 30.190001 30.360001 33143900 29.220814
"2015-11-30" 30.33 30.450001 29.940001 29.940001 79716600 28.816573
"2015-12-01" 29.99 30.25 29.870001 30.17 54244900 29.037943
"2015-12-02" 30.09 30.23 29.879999 29.969999 44123600 28.845447
"2015-12-03" 30.09 30.25 29.969999 30.030001 62969900 28.903197
"2015-12-04" 30.07 30.52 29.959999 30.49 58203200 29.345935
"2015-12-07" 30.42 30.440001 30.120001 30.370001 66681300 29.230439
"2015-12-08" 30.07 30.379999 29.91 30.190001 53265500 29.057193
"2015-12-09" 30.02 30.59 29.959999 30.469999 50560400 29.326685
"2015-12-10" 30.440001 30.93 30.370001 30.65 46332900 29.499932
"2015-12-11" 30.32 30.610001 30.15 30.26 62907700 29.124566
"2015-12-14" 30.26 30.459999 29.77 30.26 65059300 29.124566
"2015-12-15" 30.4 30.610001 30.219999 30.32 59345600 29.182314
"2015-12-16" 30.459999 31.23 30.42 30.98 73831500 29.817549
"2015-12-17" 30.940001 31.049999 30.530001 30.549999 58024100 29.623614
"2015-12-18" 30.389999 30.58 30.280001 30.280001 83144800 29.361803
"2015-12-21" 30.42 30.6 30.15 30.4 40719200 29.478163
"2015-12-22" 30.49 30.629999 30.16 30.49 42256400 29.565434
"2015-12-23" 30.52 31 30.52 30.950001 35775400 30.011486
"2015-12-24" 30.9 30.93 30.690001 30.83 13518900 29.895124
"2015-12-28" 30.74 31 30.610001 30.9 26557700 29.963001
"2015-12-29" 31.01 31.48 31 31.280001 33400400 30.33148
"2015-12-30" 31.280001 31.440001 31.01 31.049999 29127700 30.108453
"2015-12-31" 30.860001 31.49 30.790001 31.15 52228400 30.205421
"2016-01-04" 30.549999 30.76 30.25 30.709999 62881500 29.778762
"2016-01-05" 30.68 30.84 30.450001 30.74 55176200 29.807853
"2016-01-06" 30.27 30.719999 30.049999 30.25 62652700 29.332712
"2016-01-07" 29.65 29.959999 28.85 28.969999 92267400 28.091526
"2016-01-08" 29.200001 29.299999 28.34 28.450001 74496100 27.587295
"2016-01-11" 28.540001 29.92 28.25 28.58 58433400 27.713352
"2016-01-12" 28.76 28.879999 28.34 28.639999 47682800 27.771533
"2016-01-13" 28.91 29.059999 28.200001 28.24 55717700 27.383662
"2016-01-14" 28.309999 29.25 28.290001 29.059999 65236900 28.178797
"2016-01-15" 28.139999 28.76 28.1 28.49 69145900 27.626081
"2016-01-19" 28.719999 28.889999 28.200001 28.49 51986800 27.626081
"2016-01-20" 27.93 28.43 27.48 28 88062800 27.15094
"2016-01-21" 28.129999 28.99 28.129999 28.59 56037600 27.723049
"2016-01-22" 28.549999 28.559999 27.709999 28.24 87869400 27.383662
"2016-01-25" 28.32 28.49 28 28.040001 44848800 27.189728
"2016-01-26" 28.07 28.540001 28.049999 28.309999 42432900 27.451539
"2016-01-27" 28.200001 28.58 27.82 28 46116400 27.15094
"2016-01-28" 28.219999 28.35 27.93 28.209999 40069900 27.354571
"2016-01-29" 28.459999 29.110001 28.34 29.1 51576200 28.217585
"2016-02-01" 29.01 29.030001 28.559999 28.639999 43446200 27.771533
"2016-02-02" 28.27 28.290001 27.92 28.24 40071800 27.383662
"2016-02-03" 28.389999 28.690001 27.870001 28.67 44261600 27.800623
"2016-02-04" 28.65 29.459999 28.49 29.18 53998300 28.295159
"2016-02-05" 29.15 29.200001 28.299999 28.540001 51984700 27.674566
"2016-02-08" 28.219999 28.27 27.76 28.17 48096400 27.315785
"2016-02-09" 27.75 28.540001 27.75 28.280001 37031600 27.42245
"2016-02-10" 28.370001 28.700001 28.25 28.299999 32492600 27.441842
"2016-02-11" 27.75 28.030001 27.1 27.450001 80550000 26.617619
"2016-02-12" 27.57 28.26 27.360001 28.26 57645600 27.403056
"2016-02-16" 28.58 29.030001 28.42 28.860001 47218800 27.984863
"2016-02-17" 29.139999 29.610001 29.120001 29.34 38254800 28.450307
"2016-02-18" 29.299999 29.35 28.99 29.08 31054300 28.198191
"2016-02-19" 28.940001 29.129999 28.68 29.02 36065100 28.140011
"2016-02-22" 29.02 29.49 29.02 29.41 38513100 28.518184
"2016-02-23" 29.209999 29.360001 29.08 29.219999 31151200 28.333945
"2016-02-24" 28.9 29.049999 28.4 28.959999 44928500 28.081829
"2016-02-25" 28.799999 29.280001 28.780001 29.23 35881300 28.570548
"2016-02-26" 29.299999 29.559999 29.290001 29.4 29345100 28.736713
"2016-02-29" 29.440001 29.549999 29.120001 29.139999 34166400 28.482578
"2016-03-01" 29.41 29.969999 29.309999 29.879999 32332700 29.205883
"2016-03-02" 29.780001 30.18 29.76 30.18 37215200 29.499116
"2016-03-03" 30.200001 30.4 30.059999 30.219999 28112900 29.538213
"2016-03-04" 30.219999 30.59 30.219999 30.459999 33034900 29.772798
"2016-03-07" 30.26 30.450001 30.129999 30.290001 26247200 29.606635
"2016-03-08" 30.08 30.219999 29.969999 30.059999 31147900 29.381823
"2016-03-09" 30.16 30.200001 29.969999 30.049999 24820900 29.372048
"2016-03-10" 30.17 30.290001 29.790001 29.940001 33147900 29.264531
"2016-03-11" 30.139999 30.58 30.139999 30.34 32159600 29.655506
"2016-03-14" 30.219999 30.370001 30.08 30.27 22160300 29.587086
"2016-03-15" 30.030001 30.370001 30.030001 30.280001 28899000 29.59686
"2016-03-16" 30.24 30.309999 30.07 30.17 32847000 29.489341
"2016-03-17" 30.219999 31.110001 30.18 30.959999 60643300 30.261518
"2016-03-18" 31.09 31.15 30.9 30.92 52373900 30.222421
"2016-03-21" 30.85 31.200001 30.790001 31.09 27368300 30.388586
"2016-03-22" 30.98 31.24 30.969999 31.059999 26036000 30.359262
"2016-03-23" 31.040001 31.24 31.01 31.07 27235100 30.369036
"2016-03-24" 30.91 31.110001 30.82 31.110001 27603000 30.408135
"2016-03-28" 31.139999 31.700001 31.1 31.49 39486800 30.779561
"2016-03-29" 31.459999 31.58 31.280001 31.48 38549800 30.769786
"2016-03-30" 31.76 31.950001 31.73 31.83 35094000 31.11189
"2016-03-31" 31.889999 32.049999 31.76 31.790001 36834300 31.072794
"2016-04-01" 31.5 32.02 31.450001 31.93 39399600 31.209635
"2016-04-04" 31.690001 31.709999 31.09 31.23 44929000 30.525427
"2016-04-05" 30.950001 31.129999 30.780001 30.98 31282100 30.281067
"2016-04-06" 30.889999 31.5 30.639999 30.9 36643200 30.202872
"2016-04-07" 30.719999 30.780001 30.51 30.629999 33563500 29.938963
"2016-04-08" 30.9 31.08 30.690001 30.790001 26808900 30.095355
"2016-04-11" 30.83 31 30.709999 30.709999 25126500 30.017158
"2016-04-12" 30.68 30.93 30.58 30.809999 27555300 30.114902
"2016-04-13" 30.98 31.1 30.940001 30.98 23692700 30.281067
"2016-04-14" 30.99 31.08 30.860001 31.02 21497400 30.320165
"2016-04-15" 31.07 31.1 30.93 31.030001 24440100 30.32994
"2016-04-18" 30.9 31.190001 30.9 31.059999 21068200 30.359262
"2016-04-19" 31.139999 31.209999 31.01 31.15 22872400 30.447231
"2016-04-20" 31.200001 31.35 31.049999 31.15 26550900 30.447231
"2016-04-21" 31.120001 31.280001 30.85 30.98 39651400 30.281067
"2016-04-22" 31.030001 31.18 30.309999 30.76 56497500 30.066031
"2016-04-25" 30.809999 30.860001 30.4 30.68 35476500 29.987836
"2016-04-26" 30.84 30.98 30.74 30.9 28684900 30.202872
"2016-04-27" 30.940001 31.01 30.82 30.93 22943900 30.232196
"2016-04-28" 30.74 31.219999 30.700001 30.9 28826800 30.202872
"2016-04-29" 30.75 30.969999 30.6 30.75 28902600 30.056256
"2016-05-02" 30.639999 30.99 30.629999 30.889999 17191100 30.193097
"2016-05-03" 30.639999 30.709999 30.35 30.629999 27576800 29.938963
"2016-05-04" 30.4 30.42 29.889999 30.07 39794600 29.391597
"2016-05-05" 30.139999 30.24 29.799999 29.889999 31699200 29.215658
"2016-05-06" 29.68 30.24 29.41 30.120001 28295600 29.44047
"2016-05-09" 30.049999 30.09 29.629999 29.870001 27154300 29.19611
"2016-05-10" 29.99 30.559999 29.98 30.48 27130400 29.792347
"2016-05-11" 30.5 30.75 30.34 30.34 23610500 29.655506
"2016-05-12" 29.84 30.200001 29.84 30.09 47269600 29.411146
"2016-05-13" 29.969999 30.110001 29.540001 29.639999 35266900 28.971298
"2016-05-16" 29.549999 30.129999 29.52 29.959999 25698300 29.284078
"2016-05-17" 29.889999 30.09 29.58 29.709999 33520100 29.039718
"2016-05-18" 29.700001 29.85 29.43 29.610001 27805500 28.941976
"2016-05-19" 29.33 29.450001 29.059999 29.360001 34044800 28.697616
"2016-05-20" 29.530001 29.68 29.43 29.559999 35004500 28.893103
"2016-05-23" 29.52 29.67 29.41 29.49 23615400 28.824683
"2016-05-24" 29.719999 29.969999 29.690001 29.85 24220300 29.176561
"2016-05-25" 30 30.32 29.959999 30.09 27658300 29.411146
"2016-05-26" 30.07 30.23 30 30.02 22647400 29.342726
"2016-05-27" 30.139999 30.190001 30.040001 30.120001 19273200 29.44047
"2016-05-31" 30.120001 30.34 30.07 30.23 30296300 29.547987
"2016-06-01" 30.040001 30.139999 29.889999 30.110001 21126700 29.430696
"2016-06-02" 30.01 30.049999 29.85 30.049999 19031300 29.372048
"2016-06-03" 30.02 30.049999 29.809999 29.940001 23772900 29.264531
"2016-06-06" 30 30.23 29.950001 30.120001 18662100 29.44047
"2016-06-07" 30.139999 30.41 30.129999 30.139999 25650900 29.460018
"2016-06-08" 30.23 30.5 30.16 30.309999 29141300 29.626182
"2016-06-09" 30.16 30.33 30.02 30.24 26527200 29.557762
"2016-06-10" 30.02 30.280001 29.93 30.040001 29430000 29.362275
"2016-06-13" 29.98 30.129999 29.790001 29.83 32960000 29.157012
"2016-06-14" 29.82 30.459999 29.790001 30.440001 43700500 29.753251
"2016-06-15" 30.48 30.91 30.469999 30.59 43765200 29.899866
"2016-06-16" 30.139999 30.74 30.08 30.639999 67618100 30.175622
"2016-06-17" 30.65 30.719999 30.450001 30.6 55635900 30.136229
"2016-06-20" 30.85 31.32 30.83 30.83 47891100 30.362743
"2016-06-21" 30.879999 31.01 30.870001 30.940001 36034300 30.471077
"2016-06-22" 31 31.1 30.77 30.780001 36011800 30.313502
"2016-06-23" 31.059999 31.209999 30.969999 31.190001 40229000 30.717288
"2016-06-24" 30.110001 30.549999 29.75 29.82 85669200 29.36805
"2016-06-27" 29.540001 29.620001 29.17 29.32 54040100 28.875628
"2016-06-28" 29.809999 30 29.67 29.940001 38208500 29.486233
"2016-06-29" 30.51 30.620001 30.299999 30.549999 35868200 30.086986
"2016-06-30" 30.66 31.5 30.65 31.48 54514500 31.002891
"2016-07-01" 31.48 31.629999 31.32 31.49 32700300 31.01274
"2016-07-05" 31.25 31.530001 31.120001 31.450001 32360500 30.973347
"2016-07-06" 31.27 31.799999 31.27 31.74 32105900 31.258951
"2016-07-07" 31.809999 32.099998 31.74 31.82 37517900 31.337739
"2016-07-08" 31.99 32.27 31.99 32.200001 38531700 31.71198
"2016-07-11" 32.259998 32.5 32.18 32.209999 37979100 31.721827
"2016-07-12" 32.310001 32.490002 32.130001 32.259998 38091000 31.771069
"2016-07-13" 32.259998 32.48 32.25 32.360001 32464400 31.869555
"2016-07-14" 32.5 32.720001 32.490002 32.630001 33877800 32.135464
"2016-07-15" 32.759998 32.950001 32.740002 32.880001 42308800 32.381675
"2016-07-18" 32.889999 32.939999 32.66 32.91 38265100 32.411219
"2016-07-19" 32.75 32.950001 32.720001 32.93 33557700 32.430916
"2016-07-20" 32.959999 33 32.700001 32.779999 35557800 32.283188
"2016-07-21" 32.73 32.849998 32.490002 32.59 42406400 32.096069
"2016-07-22" 31.73 32.07 31.690001 32.060001 57763800 31.574103
"2016-07-25" 32.07 32.080002 31.379999 31.639999 45728700 31.160466
"2016-07-26" 31.67 31.73 31.309999 31.469999 36903900 30.993043
"2016-07-27" 31.49 31.559999 31.120001 31.280001 39256500 30.805924
"2016-07-28" 31.200001 31.309999 31.08 31.25 30297500 30.776378
"2016-07-29" 31.280001 31.43 31.110001 31.139999 50052200 30.668044
"2016-08-01" 31.120001 31.219999 31.02 31.15 31154900 30.677893
"2016-08-02" 31.110001 31.16 31 31.049999 27000600 30.579408
"2016-08-03" 31.030001 31.24 31.030001 31.129999 20006000 30.658196
"2016-08-04" 31.200001 31.25 31.09 31.17 20293700 30.69759
"2016-08-05" 31.27 31.450001 31.219999 31.280001 21577300 30.805924
"2016-08-08" 31.299999 31.4 31.209999 31.27 20434100 30.796075
"2016-08-09" 31.23 31.35 31.15 31.299999 20108800 30.825619
"2016-08-10" 31.25 31.34 31.200001 31.27 18538100 30.796075
"2016-08-11" 31.309999 31.370001 31.200001 31.290001 37986200 30.815772
"2016-08-12" 31.200001 31.280001 31.18 31.24 21327000 30.766529
"2016-08-15" 31.299999 31.35 31.219999 31.24 19553300 30.766529
"2016-08-16" 31.139999 31.290001 31.08 31.190001 22383600 30.717288
"2016-08-17" 31.26 31.33 31.18 31.290001 17598100 30.815772
"2016-08-18" 31.25 31.43 31.190001 31.43 28041200 30.95365
"2016-08-19" 31.32 31.4 31.18 31.25 24742800 30.776378
"2016-08-22" 31.17 31.43 31.08 31.32 20460500 30.845317
"2016-08-23" 31.450001 31.57 31.23 31.23 32116700 30.75668
"2016-08-24" 31.27 31.35 31.17 31.219999 22045100 30.746832
"2016-08-25" 31.190001 31.299999 31.129999 31.209999 17027900 30.736983
"2016-08-26" 31.27 31.459999 31.139999 31.23 22265600 30.75668
"2016-08-29" 31.18 31.450001 31.17 31.360001 21248900 30.884711
"2016-08-30" 31.34 31.469999 31.299999 31.370001 18137900 30.89456
"2016-08-31" 31.370001 31.370001 31.190001 31.24 33416300 30.766529
"2016-09-01" 31.15 31.290001 30.959999 31.200001 41255600 30.727136
"2016-09-02" 31.25 31.450001 31.23 31.290001 20807500 30.815772
"2016-09-06" 31.309999 31.34 30.799999 31.049999 40955700 30.579408
"2016-09-07" 30.99 31.059999 30.799999 31.059999 27266900 30.589257
"2016-09-08" 31 31.049999 30.9 31.040001 30256200 30.569561
"2016-09-09" 30.82 30.82 30.110001 30.110001 44619700 29.653656
"2016-09-12" 30 30.57 29.84 30.49 41407300 30.027896
"2016-09-13" 30.219999 30.25 29.719999 29.85 45066200 29.397596
"2016-09-14" 29.809999 30 29.67 29.700001 51077600 29.24987
"2016-09-15" 29.549999 29.85 29.42 29.75 35099900 29.527778
"2016-09-16" 29.629999 29.75 29.540001 29.68 64934700 29.458301
"2016-09-19" 29.780001 29.959999 29.4 29.43 30501300 29.210168
"2016-09-20" 29.67 29.799999 29.620001 29.67 29646500 29.448375
"2016-09-21" 29.75 29.92 29.59 29.85 29031600 29.627031
"2016-09-22" 29.959999 30.110001 29.93 30.040001 29379900 29.815613
"2016-09-23" 30.02 30.049999 29.809999 29.889999 22821700 29.666731
"2016-09-26" 29.799999 29.809999 29.52 29.540001 25905800 29.319347
"2016-09-27" 29.6 29.969999 29.469999 29.879999 25491900 29.656806
"2016-09-28" 29.92 29.940001 29.6 29.9 26750600 29.676657
"2016-09-29" 29.809999 30.1 29.440001 29.530001 38873700 29.309422
"2016-09-30" 29.6 29.85 29.58 29.620001 36120000 29.39875
"2016-10-03" 29.459999 29.700001 29.4 29.639999 19794100 29.418599
"2016-10-04" 29.709999 29.75 29.450001 29.5 31127700 29.279645
"2016-10-05" 29.52 29.700001 29.4 29.5 24936900 29.279645
"2016-10-06" 29.4 29.5 29.139999 29.27 28087900 29.051364
"2016-10-07" 29.059999 29.209999 28.92 29.08 37840100 28.862782
"2016-10-10" 29 29.309999 28.809999 28.860001 33981900 28.644426
"2016-10-11" 28.75 29.030001 28.690001 28.92 30942200 28.703978
"2016-10-12" 28.92 29.02 28.809999 28.9 22754700 28.684127
"2016-10-13" 28.780001 28.9 28.66 28.77 28392600 28.555099
"2016-10-14" 28.959999 29.030001 28.82 28.889999 28181400 28.674201
"2016-10-17" 28.9 28.99 28.700001 28.85 39732600 28.634501
"2016-10-18" 29.030001 29.08 28.9 28.98 27562400 28.763529
"2016-10-19" 29.059999 29.219999 29.030001 29.059999 29188000 28.842931
"2016-10-20" 29.1 29.200001 28.959999 29.07 28433300 28.852857
"2016-10-21" 28.440001 29 28.33 28.98 64153200 28.763529
"2016-10-24" 29 29.209999 28.9 28.92 31139700 28.703978
"2016-10-25" 28.940001 29.01 28.620001 28.65 26480700 28.435994
"2016-10-26" 28.59 29.07 28.549999 28.870001 24357200 28.654352
"2016-10-27" 28.889999 28.959999 28.610001 28.629999 25432900 28.416143
"2016-10-28" 28.879999 29.59 28.870001 29.219999 67870800 29.001736
"2016-10-31" 29.48 29.65 29.09 29.1 43563700 28.882633
"2016-11-01" 29 29.200001 28.709999 28.879999 32010800 28.664276
"2016-11-02" 28.860001 28.860001 28.4 28.49 30873300 28.277189
"2016-11-03" 28.6 28.6 28.190001 28.280001 23000700 28.068759
"2016-11-04" 28.219999 28.809999 28.219999 28.440001 35864900 28.227564
"2016-11-07" 28.85 29.33 28.83 29.309999 41254200 29.091064
"2016-11-08" 29.370001 29.620001 29.290001 29.42 35829400 29.200243
"2016-11-09" 29.32 29.809999 29.07 29.629999 54046500 29.408673
"2016-11-10" 29.85 30.84 29.83 30.41 81324800 30.182848
"2016-11-11" 30.49 30.77 30.370001 30.709999 42712400 30.480606
"2016-11-14" 30.74 30.85 30.49 30.51 37740500 30.282101
"2016-11-15" 30.48 30.77 30.24 30.75 40186000 30.520308
"2016-11-16" 30.65 30.780001 30.540001 30.74 25265800 30.510383
"2016-11-17" 30.700001 30.870001 30.66 30.790001 17834100 30.56001
"2016-11-18" 30.75 30.9 30.52 30.67 28583900 30.440906
"2016-11-21" 30.690001 30.879999 30.58 30.870001 22136300 30.639413
"2016-11-22" 30.93 31.24 30.879999 31.18 27721300 30.947096
"2016-11-23" 31.24 31.379999 31.18 31.34 24273100 31.105901
"2016-11-25" 31.450001 31.49 31.290001 31.440001 13161500 31.205155
"2016-11-28" 31.33 31.43 31.209999 31.25 22092700 31.016573
"2016-11-29" 31.280001 31.35 30.98 31.049999 31423700 30.818066
"2016-11-30" 31.18 31.27 30.75 30.76 45636900 30.530234
"2016-12-01" 30.639999 31.459999 30.620001 31.389999 44702000 31.155527
"2016-12-02" 31.360001 31.49 31.26 31.34 21401000 31.105901
"2016-12-05" 31.43 31.450001 31.059999 31.110001 22138300 30.87762
"2016-12-06" 31.190001 31.24 31.01 31.17 17573300 30.937171
"2016-12-07" 31.01 31.6 30.93 31.6 32897000 31.363959
"2016-12-08" 31.6 31.700001 31.4 31.530001 28145100 31.294482
"2016-12-09" 31.450001 31.92 31.35 31.780001 31227400 31.542615